1580774400000|2020-02-04 00:00:00|92888.8|92838.8|92877.4|92827.4|92891.8|92843.4|92860.1|92810.1|6041
1580778000000|2020-02-04 01:00:00|92877.3|92827.3|92758|92708|92893.3|92846.8|92733.1|92671.9|8000
1580781600000|2020-02-04 02:00:00|92758.6|92708.6|92798.7|92748.7|92890.9|92840.9|92758.6|92708.6|8291
1580785200000|2020-02-04 03:00:00|92795.9|92745.9|92716.5|92666.5|92835|92785|92705|92655.8|7937
1580788800000|2020-02-04 04:00:00|92715.2|92665.2|92620.8|92570.8|92727.8|92685.8|92563.9|92517.2|7141
1580792400000|2020-02-04 05:00:00|92621|92571|92556.8|92506.8|92642.3|92605.2|92447.3|92393.9|6529
1580796000000|2020-02-04 06:00:00|92556.5|92506.5|92460.3|92435.3|92557.1|92522.3|92412.5|92374.2|10425
1580799600000|2020-02-04 07:00:00|92459.2|92434.2|92585.1|92560.1|92740.5|92715.5|92440.1|92406.8|27711
1580803200000|2020-02-04 08:00:00|92583.4|92558.4|92397.5|92372.5|92707.3|92682.3|92382.3|92357.3|31427
1580806800000|2020-02-04 09:00:00|92397.4|92372.4|92346.6|92321.6|92450.2|92425.2|92214.8|92189.8|27569
1580810400000|2020-02-04 10:00:00|92347.6|92322.6|92454.5|92429.5|92578.8|92553.8|92335.6|92310.6|24012
1580814000000|2020-02-04 11:00:00|92455.1|92430.1|92342.9|92317.9|92510.3|92485.3|92325.9|92300.9|20127
1580817600000|2020-02-04 12:00:00|92342.7|92317.7|92385.5|92360.5|92481.9|92456.9|92336.3|92311.3|23068
1580821200000|2020-02-04 13:00:00|92385.4|92360.4|92323.2|92298.2|92392.4|92367.4|92274.5|92249.5|26701
1580824800000|2020-02-04 14:00:00|92322.8|92297.8|92249.8|92199.8|92330.4|92305.4|92186.6|92161.6|28545
1580828400000|2020-02-04 15:00:00|92247.6|92197.6|92276.4|92251.4|92372.7|92347.7|92227.4|92083|30043
1580832000000|2020-02-04 16:00:00|92277.7|92252.7|92153.4|92128.4|92289|92264|92141.2|92116.2|19337
1580835600000|2020-02-04 17:00:00|92153.3|92128.3|92129.7|92104.7|92154.9|92129.9|92020.3|91995.3|12469
1580839200000|2020-02-04 18:00:00|92130|92105|92162.2|92137.2|92192.2|92167.2|92074.3|92049.3|9534
1580842800000|2020-02-04 19:00:00|92161.4|92136.4|92158.9|92133.9|92166.5|92141.5|92101.3|92076.3|8948
1580846400000|2020-02-04 20:00:00|92159.4|92134.4|92156.9|92131.9|92176.6|92151.6|92143.6|92118.6|8898
1580850000000|2020-02-04 21:00:00|92156.6|92131.6|92132.9|92082.9|92166|92132.6|92103.9|92053.9|7721
1580853600000|2020-02-04 22:00:00|92134.2|92084.2|92172.1|92074.5|92261.8|92115|92126.7|92054.1|10216
1580857200000|2020-02-04 23:00:00|92169.3|92073.8|92171.3|92121.3|92221.9|92164.9|92153.4|92071.1|4821
1580860800000|2020-02-05 00:00:00|92176|92126|92232.8|92182.8|92241|92191|92162.3|92120.1|5932
1580864400000|2020-02-05 01:00:00|92232.7|92182.7|92236.9|92186.9|92339.3|92302.9|92186.6|92136.6|10181
1580868000000|2020-02-05 02:00:00|92236.8|92186.8|92337.3|92287.3|92347.9|92297.9|92230.1|92180.1|7281
1580871600000|2020-02-05 03:00:00|92337.4|92287.4|92341.2|92291.2|92344.1|92294.1|92320.9|92270.9|5667
1580875200000|2020-02-05 04:00:00|92341.7|92291.7|92370|92320|92380.5|92330.9|92325.4|92285|6008
1580878800000|2020-02-05 05:00:00|92370.4|92320.4|92372.4|92322.4|92395.7|92358.2|92324.2|92288.8|5568
1580882400000|2020-02-05 06:00:00|92372.8|92322.8|92411.7|92361.7|92419.6|92382.8|92326.4|92288.5|7472
1580886000000|2020-02-05 07:00:00|92411.9|92361.9|92473.3|92448.3|92485.5|92460.5|92342|92298.8|19316
1580889600000|2020-02-05 08:00:00|92473.2|92448.2|91915.9|91865.9|92561.9|92490.1|91835.4|91795.6|30730
1580893200000|2020-02-05 09:00:00|91915.2|91865.2|91893.8|91868.8|92006.1|91981.1|91771.6|91746.6|29501
1580896800000|2020-02-05 10:00:00|91893.9|91868.9|91915.6|91890.6|91960.4|91935.4|91822.1|91797.1|22629
1580900400000|2020-02-05 11:00:00|91916.1|91891.1|91985.4|91960.4|92065.7|92036.9|91850.8|91825.8|24397
1580904000000|2020-02-05 12:00:00|91985.6|91960.6|91848|91823|91990.4|91965.4|91779.2|91754.2|19264
1580907600000|2020-02-05 13:00:00|91848.5|91823.5|91903.4|91878.4|91960.4|91935.4|91767.3|91738|27773
1580911200000|2020-02-05 14:00:00|91903.2|91878.2|92267.5|92217.5|92273.3|92229|91860.5|91835.5|29879
1580914800000|2020-02-05 15:00:00|92265.6|92215.6|92152|92127|92293.8|92268.8|92049.8|92024.8|33729
1580918400000|2020-02-05 16:00:00|92152.6|92127.6|92153.2|92128.2|92200.6|92175.6|92072.6|92027|20063
1580922000000|2020-02-05 17:00:00|92153.7|92128.7|92131|92106|92181.6|92156.6|92037.4|92012.4|10809
1580925600000|2020-02-05 18:00:00|92131.3|92106.3|92080.1|92055.1|92145.9|92120.9|92043|92018|7382
1580929200000|2020-02-05 19:00:00|92079.9|92054.9|92105|92080|92228.5|92203.5|92074.2|92049.2|9660
1580932800000|2020-02-05 20:00:00|92105.9|92080.9|92137.7|92112.7|92151.9|92126.9|92105.6|92080.6|9519
1580936400000|2020-02-05 21:00:00|92138|92113|92159.3|92051.9|92317.4|92132.3|92118.7|92033.9|7841
1580940000000|2020-02-05 22:00:00|92178.1|92064.1|92151.6|92061.1|92329|92129|92132.3|92021.5|12825
1580943600000|2020-02-05 23:00:00|92149.9|92062.3|92118.3|92068.3|92155.2|92105.2|92058.4|91994.7|4854
1580947200000|2020-02-06 00:00:00|92118.9|92068.9|92091.9|92041.9|92123.5|92082|92049.4|92013.9|6661
1580950800000|2020-02-06 01:00:00|92092|92042|92083.7|92033.7|92115.2|92075.2|92068.8|92018.8|7028
1580954400000|2020-02-06 02:00:00|92083.5|92033.5|92078.4|92028.4|92092.8|92049.3|92058.8|92018.1|5038
1580958000000|2020-02-06 03:00:00|92078.1|92028.1|92082.2|92032.2|92090.2|92050.3|92054|92014.9|4872
1580961600000|2020-02-06 04:00:00|92082.8|92032.8|91945.6|91895.6|92088.7|92038.7|91916.7|91886.9|7483
1580965200000|2020-02-06 05:00:00|91945.9|91895.9|91889.9|91864.9|91951.8|91913.6|91889.2|91856.7|6599
1580968800000|2020-02-06 06:00:00|91889.1|91864.1|91888.8|91838.8|91940.2|91902.9|91829.4|91802.4|8138
1580972400000|2020-02-06 07:00:00|91888.1|91838.1|92041.3|92016.3|92049.6|92024.6|91866.5|91816.5|19874
1580976000000|2020-02-06 08:00:00|92040.7|92015.7|92157.3|92132.3|92228.6|92203.6|91954.3|91929.3|26008
1580979600000|2020-02-06 09:00:00|92157.8|92132.8|92246.8|92221.8|92298.6|92273.6|92071.3|92046.3|25077
1580983200000|2020-02-06 10:00:00|92247.4|92222.4|92282.2|92257.2|92332.1|92307.1|92144.7|92119.7|20756
1580986800000|2020-02-06 11:00:00|92282|92257|92237.6|92212.6|92305|92280|92183.8|92158.8|20326
1580990400000|2020-02-06 12:00:00|92235.9|92210.9|92066|92041|92245.7|92220.7|92018|91993|21644
1580994000000|2020-02-06 13:00:00|92066.3|92041.3|92128.9|92103.9|92180.9|92155.9|92024.8|91999.8|21999
1580997600000|2020-02-06 14:00:00|92129|92104|92419.5|92394.5|92427.9|92402.9|92110.6|92085.6|26229
1581001200000|2020-02-06 15:00:00|92419.1|92394.1|92414.2|92389.2|92569.5|92544.5|92337.1|92312.1|32004
1581004800000|2020-02-06 16:00:00|92413.1|92388.1|92366.9|92341.9|92516.1|92491.1|92299.5|92249.9|21824
1581008400000|2020-02-06 17:00:00|92367.6|92342.6|92302.5|92277.5|92388.9|92363.9|92266.4|92241.4|11395
1581012000000|2020-02-06 18:00:00|92302|92277|92332.6|92307.6|92348.6|92323.6|92294.8|92269.8|7941
1581015600000|2020-02-06 19:00:00|92333.2|92308.2|92204.1|92179.1|92355.9|92330.9|92185.2|92160.2|9367
1581019200000|2020-02-06 20:00:00|92204|92179|92221.4|92196.4|92248.7|92223.7|92173.1|92148.1|10381
1581022800000|2020-02-06 21:00:00|92220.7|92195.7|92222.9|92145.5|92257.5|92200.1|92201.4|92139.7|9001
1581026400000|2020-02-06 22:00:00|92224.5|92145.6|92259.3|92184.5|92428.7|92243.6|92224.5|92143.1|6432
1581030000000|2020-02-06 23:00:00|92264.3|92184|92243.1|92193.1|92264.9|92205|92226.3|92184|3588
1581033600000|2020-02-07 00:00:00|92237.5|92187.5|92302.6|92252.6|92342.2|92292.2|92230.1|92182.7|6907
1581037200000|2020-02-07 01:00:00|92301.3|92251.3|92296.3|92246.3|92310.8|92265.3|92274.3|92238.9|7553
1581040800000|2020-02-07 02:00:00|92296.4|92246.4|92248.5|92198.5|92310.1|92260.5|92236.5|92196.4|7151
1581044400000|2020-02-07 03:00:00|92248.6|92198.6|92246.7|92196.7|92273.3|92223.3|92185.4|92135.4|6374
1581048000000|2020-02-07 04:00:00|92246.6|92196.6|92283.2|92233.2|92285.8|92239|92236.6|92190.4|6294
1581051600000|2020-02-07 05:00:00|92283.3|92233.3|92296.6|92271.6|92315.7|92272.3|92243.7|92193.7|6884
1581055200000|2020-02-07 06:00:00|92293.1|92268.1|92271.9|92189.9|92324.5|92294.4|92177.8|92139.8|9499
1581058800000|2020-02-07 07:00:00|92275.1|92185.5|92530.6|92505.6|92550.8|92506.2|92232.5|92162.2|25256
1581062400000|2020-02-07 08:00:00|92530.8|92505.8|92598.2|92573.2|92659.8|92634.8|92430|92405|24618
1581066000000|2020-02-07 09:00:00|92598.3|92573.3|92744.4|92719.4|92758.3|92733.3|92496.9|92471.9|23018
1581069600000|2020-02-07 10:00:00|92745.6|92720.6|92825.7|92800.7|92875|92850|92646.7|92621.7|25504
1581073200000|2020-02-07 11:00:00|92825.1|92800.1|92691.3|92666.3|92858.9|92833.9|92661.5|92636.5|21635
1581076800000|2020-02-07 12:00:00|92690.5|92665.5|92626|92601|92764.1|92739.1|92625.5|92600.5|19886
1581080400000|2020-02-07 13:00:00|92626.4|92601.4|92817.4|92792.4|92939|92914|92626.4|92601.4|30273
1581084000000|2020-02-07 14:00:00|92818.3|92793.3|92923.6|92898.6|92988.9|92963.9|92811.8|92786.8|31817
1581087600000|2020-02-07 15:00:00|92924.2|92899.2|92827.8|92802.8|92987.4|92962.4|92642.3|92617.3|31767
1581091200000|2020-02-07 16:00:00|92828.3|92803.3|92914.2|92889.2|92947.8|92922.8|92797.8|92772.8|22551
1581094800000|2020-02-07 17:00:00|92914.5|92889.5|92991.7|92966.7|93003.3|92978.3|92913.2|92888.2|10811
1581098400000|2020-02-07 18:00:00|92992.1|92967.1|92986.8|92961.8|93001.1|92976.1|92878.5|92853.5|9621
1581102000000|2020-02-07 19:00:00|92987.2|92962.2|92940.6|92915.6|92999.3|92974.3|92894.8|92869.8|10777
1581105600000|2020-02-07 20:00:00|92941.4|92916.4|92935.9|92885.9|92996.3|92957.2|92927.1|92884.5|9729
1581109200000|2020-02-07 21:00:00|92936|92886|93121.4|92921.4|93206.2|93040.8|92908.6|92845.9|16223
1581282000000|2020-02-09 21:00:00|93004.5|92779.5|93125|92900|93125|92971.9|92993.8|92768.8|78
1581285600000|2020-02-09 22:00:00|93125.1|92900.1|93057.2|92986.6|93208|93007.1|93036.9|92863.5|1978
1581289200000|2020-02-09 23:00:00|93057.5|92986.9|93045.1|92995.1|93094.9|93041|93008.1|92900.1|7327
1581292800000|2020-02-10 00:00:00|93046.1|92996.1|93067.9|93017.9|93085|93041.1|92990.3|92940.3|7307
1581296400000|2020-02-10 01:00:00|93067.6|93017.6|92987.5|92937.5|93090.6|93040.6|92921.4|92871.4|8186
1581300000000|2020-02-10 02:00:00|92987.3|92937.3|92842.4|92792.4|93049.9|92971.3|92833.5|92783.5|8704
1581303600000|2020-02-10 03:00:00|92842.5|92792.5|92885|92835|93101.1|92954.7|92817|92767|10596
1581307200000|2020-02-10 04:00:00|92885.4|92835.4|92857.5|92807.5|92887.8|92837.8|92846.2|92796.2|6413
1581310800000|2020-02-10 05:00:00|92856.6|92806.6|92847|92797|92866.8|92816.8|92838.2|92788.2|6219
1581314400000|2020-02-10 06:00:00|92845.5|92795.5|92720.7|92520.7|92942.8|92823.2|92668.4|92500.3|10887
1581318000000|2020-02-10 07:00:00|92717.7|92517.7|92387.1|92362.1|92739|92583.1|92353.5|92280.7|23638
1581321600000|2020-02-10 08:00:00|92387.7|92362.7|92586|92561|92637.9|92612.9|92374.4|92349.4|23290
1581325200000|2020-02-10 09:00:00|92585.2|92560.2|92564.1|92539.1|92603.9|92578.9|92411.6|92386.6|20779
1581328800000|2020-02-10 10:00:00|92564.8|92539.8|92484.4|92459.4|92580.5|92555.5|92403.6|92375.4|17932
1581332400000|2020-02-10 11:00:00|92485.3|92460.3|92383.8|92358.8|92487.8|92462.8|92313.7|92288.7|14997
1581336000000|2020-02-10 12:00:00|92382.2|92357.2|92409.5|92384.5|92460.9|92435.9|92340.6|92315.6|15264
1581339600000|2020-02-10 13:00:00|92408.5|92383.5|92733|92708|92742.6|92717.6|92365.4|92340.4|22741
1581343200000|2020-02-10 14:00:00|92732.7|92707.7|92628.2|92603.2|92833.9|92808.9|92614.3|92589.3|28696
1581346800000|2020-02-10 15:00:00|92627.9|92602.9|92813.5|92788.5|92840.5|92815.5|92596.6|92571.6|25392
1581350400000|2020-02-10 16:00:00|92815|92790|92954.6|92929.6|93045.9|93020.9|92732|92707|18312
1581354000000|2020-02-10 17:00:00|92955.2|92930.2|92975.2|92950.2|93007.4|92982.4|92929.2|92904.2|11410
1581357600000|2020-02-10 18:00:00|92975|92950|92967.5|92942.5|92983.1|92958.1|92948.8|92923.8|8228
1581361200000|2020-02-10 19:00:00|92968.3|92943.3|92917.4|92892.4|92983|92958|92898.7|92873.7|7532
1581364800000|2020-02-10 20:00:00|92917.7|92892.7|92933.6|92908.6|92977.8|92952.8|92905.5|92880.5|9411
1581368400000|2020-02-10 21:00:00|92934.1|92909.1|92929.4|92845.8|92952.9|92910.8|92880.3|92812.7|12354
1581372000000|2020-02-10 22:00:00|92938.5|92769.8|92934.7|92811.5|92960.6|92830.3|92906.5|92769.8|6136
1581375600000|2020-02-10 23:00:00|92935|92811.7|92909.5|92859.5|92935|92878.5|92891.7|92808.5|5305
1581379200000|2020-02-11 00:00:00|92907.7|92857.7|92890.2|92840.2|92959.7|92909.7|92870.3|92820.3|7329
1581382800000|2020-02-11 01:00:00|92890.3|92840.3|92725.1|92675.1|92895.2|92845.2|92688.4|92638.4|8740
1581386400000|2020-02-11 02:00:00|92725.4|92675.4|92722.1|92672.1|92766.9|92730.8|92680.6|92630.6|6558
1581390000000|2020-02-11 03:00:00|92722.4|92672.4|92711.1|92661.1|92734.2|92684.2|92693.4|92643.4|6037
1581393600000|2020-02-11 04:00:00|92710.7|92660.7|92778.4|92728.4|92821.1|92771.1|92709.9|92659.9|5717
1581397200000|2020-02-11 05:00:00|92778.6|92728.6|92680.2|92630.2|92782.8|92732.8|92657.2|92618.6|8736
1581400800000|2020-02-11 06:00:00|92679.7|92629.7|92709.5|92659.5|92756.6|92706.6|92648.4|92611.1|8156
1581404400000|2020-02-11 07:00:00|92709.3|92659.3|92698.7|92673.7|92804.7|92779.7|92673.9|92633.5|19168
1581408000000|2020-02-11 08:00:00|92698.1|92673.1|92678.6|92653.6|92780.6|92755.6|92665.3|92640.3|21656
1581411600000|2020-02-11 09:00:00|92678.9|92653.9|92564.7|92539.7|92742|92717|92496.3|92461.7|19869
1581415200000|2020-02-11 10:00:00|92564.6|92539.6|92544.1|92519.1|92656.8|92631.8|92533.5|92508.5|19032
1581418800000|2020-02-11 11:00:00|92545.8|92520.8|92566.3|92541.3|92580|92555|92486.5|92461.5|16814
1581422400000|2020-02-11 12:00:00|92565.9|92540.9|92578.9|92553.9|92610.6|92585.6|92470.7|92445.7|18780
1581426000000|2020-02-11 13:00:00|92579.3|92554.3|92561.2|92536.2|92764.8|92739.8|92551.2|92526.2|26397
1581429600000|2020-02-11 14:00:00|92559.6|92534.6|92469.6|92444.6|92585.8|92560.8|92374.2|92349.2|28096
1581433200000|2020-02-11 15:00:00|92469.7|92444.7|92471.9|92446.9|92542.5|92517.5|92334.6|92309.6|27342
1581436800000|2020-02-11 16:00:00|92472.5|92447.5|92559.8|92534.8|92591.3|92566.3|92427.3|92402.3|19260
1581440400000|2020-02-11 17:00:00|92559.6|92534.6|92452|92427|92559.6|92534.6|92412.5|92387.5|10979
1581444000000|2020-02-11 18:00:00|92452.1|92427.1|92540.1|92515.1|92581.2|92556.2|92439.2|92414.2|10614
1581447600000|2020-02-11 19:00:00|92540.9|92515.9|92506.1|92481.1|92547.9|92522.9|92455.8|92430.8|10707
1581451200000|2020-02-11 20:00:00|92505.5|92480.5|92481.6|92456.6|92598.8|92570.4|92477.4|92452.4|9315
1581454800000|2020-02-11 21:00:00|92481.3|92456.3|92520.3|92470.3|92537.9|92475.8|92464|92423.3|7583
1581458400000|2020-02-11 22:00:00|92523.4|92473.4|92482.8|92411.4|92568.5|92486.5|92463.5|92366.8|7037
1581462000000|2020-02-11 23:00:00|92472.5|92422.5|92464.9|92414.9|92522.6|92455.7|92435|92396.8|4625
1581465600000|2020-02-12 00:00:00|92464.3|92414.3|92501.3|92451.3|92506.4|92458.4|92445.9|92410|7495
1581469200000|2020-02-12 01:00:00|92501.6|92451.6|92449|92399|92525.7|92469.7|92439.4|92389.4|9426
1581472800000|2020-02-12 02:00:00|92448.9|92398.9|92448|92398|92471.2|92421.2|92390.7|92340.7|7933
1581476400000|2020-02-12 03:00:00|92448.2|92398.2|92452.7|92402.7|92455.6|92405.6|92420.3|92370.3|7007
1581480000000|2020-02-12 04:00:00|92453.6|92403.6|92476.3|92426.3|92477.9|92427.9|92434|92384|5296
1581483600000|2020-02-12 05:00:00|92476.1|92426.1|92450.9|92400.9|92483.9|92435.9|92428.4|92378.4|6498
1581487200000|2020-02-12 06:00:00|92450.4|92400.4|92457.6|92432.6|92478.1|92445.3|92426.5|92392.1|7284
1581490800000|2020-02-12 07:00:00|92457|92432|92260.2|92235.2|92486.5|92461.5|92248.6|92223.6|19496
1581494400000|2020-02-12 08:00:00|92259.2|92234.2|92124.9|92099.9|92271.9|92246.9|92049.9|92012.7|25138
1581498000000|2020-02-12 09:00:00|92124.6|92099.6|92154.9|92129.9|92244.3|92219.3|92102.9|92077.9|22032
1581501600000|2020-02-12 10:00:00|92155.6|92130.6|92163.2|92138.2|92196.9|92171.9|92134.9|92109.9|17513
1581505200000|2020-02-12 11:00:00|92162.9|92137.9|92191.8|92166.8|92232.2|92207.2|92160.5|92135.5|16831
1581508800000|2020-02-12 12:00:00|92192.8|92167.8|92064.8|92039.8|92193.5|92168.5|92041.2|92016.2|16705
1581512400000|2020-02-12 13:00:00|92064|92039|92114.1|92089.1|92124.5|92099.5|91990.7|91965.7|18836
1581516000000|2020-02-12 14:00:00|92113.8|92088.8|92092.7|92067.7|92135.5|92110.5|92036|92011|23438
1581519600000|2020-02-12 15:00:00|92092.9|92067.9|92133.8|92108.8|92251.1|92226.1|92084.7|92059.7|27347
1581523200000|2020-02-12 16:00:00|92134|92109|92173|92148|92218.8|92193.8|92101.4|92076.4|18114
1581526800000|2020-02-12 17:00:00|92173.3|92148.3|92297.1|92272.1|92313.9|92288.9|92168.6|92143.6|12108
1581530400000|2020-02-12 18:00:00|92296.9|92271.9|92307.5|92282.5|92310.5|92285.5|92265|92240|7981
1581534000000|2020-02-12 19:00:00|92307.4|92282.4|92397.3|92372.3|92401.7|92376.7|92292.5|92267.5|9717
1581537600000|2020-02-12 20:00:00|92397.6|92372.6|92294.8|92269.8|92398.2|92373.2|92294.4|92263.4|10249
1581541200000|2020-02-12 21:00:00|92294.4|92269.4|92362.5|92231.2|92370.9|92281.3|92271.7|92193.8|10267
1581544800000|2020-02-12 22:00:00|92378.2|92229.1|92314.3|92264.3|92408.4|92272.8|92298.5|92167.4|7988
1581548400000|2020-02-12 23:00:00|92325.8|92254|92447.4|92397.4|92477.6|92419.1|92301.6|92246.6|6264
1581552000000|2020-02-13 00:00:00|92442|92392|92661.9|92611.9|92678.8|92628.8|92442|92392|12328
1581555600000|2020-02-13 01:00:00|92662.4|92612.4|92481.4|92431.4|92664.2|92614.2|92456.6|92406.6|9682
1581559200000|2020-02-13 02:00:00|92481.7|92431.7|92512.6|92462.6|92540.5|92490.5|92468.6|92418.6|8034
1581562800000|2020-02-13 03:00:00|92513.9|92463.9|92526.2|92476.2|92540.9|92490.9|92504.8|92454.8|6491
1581566400000|2020-02-13 04:00:00|92525.7|92475.7|92566.1|92516.1|92579.6|92529.6|92518.5|92468.5|7760
1581570000000|2020-02-13 05:00:00|92566.2|92516.2|92593.5|92543.5|92650.2|92600.2|92540.6|92490.6|9057
1581573600000|2020-02-13 06:00:00|92593.1|92543.1|92759.2|92709.2|92776.4|92738.8|92589.1|92539.1|8510
1581577200000|2020-02-13 07:00:00|92758.9|92708.9|92621.6|92596.6|92770.9|92733.7|92588.5|92563.5|20719
1581580800000|2020-02-13 08:00:00|92621.5|92596.5|92544.2|92519.2|92665.7|92640.7|92508.1|92483.1|23761
1581584400000|2020-02-13 09:00:00|92543.8|92518.8|92615.8|92590.8|92657.2|92632.2|92468.2|92443.2|20839
1581588000000|2020-02-13 10:00:00|92615|92590|92688.9|92663.9|92788.5|92763.5|92562.8|92537.8|22783
1581591600000|2020-02-13 11:00:00|92688.7|92663.7|92607.9|92582.9|92728|92703|92514.6|92489.6|22559
1581595200000|2020-02-13 12:00:00|92608.4|92583.4|92435.3|92410.3|92678|92653|92428.3|92403.3|23952
1581598800000|2020-02-13 13:00:00|92435.9|92410.9|92477.9|92452.9|92656.5|92541.8|92412.5|92387.5|24275
1581602400000|2020-02-13 14:00:00|92478.1|92453.1|92531.2|92506.2|92557.6|92532.6|92442.8|92417.8|28025
1581606000000|2020-02-13 15:00:00|92529.8|92504.8|92601|92576|92649.3|92624.3|92430.4|92405.4|30679
1581609600000|2020-02-13 16:00:00|92601.1|92576.1|92614.8|92589.8|92624.6|92599.6|92508.4|92483.4|17647
1581613200000|2020-02-13 17:00:00|92613.7|92588.7|92583|92558|92632.6|92607.6|92524|92499|11871
1581616800000|2020-02-13 18:00:00|92583.1|92558.1|92593|92568|92618.6|92593.6|92546.4|92521.4|9646
1581620400000|2020-02-13 19:00:00|92592.7|92567.7|92577.1|92552.1|92644.3|92608|92567.3|92542.3|9119
1581624000000|2020-02-13 20:00:00|92577.5|92552.5|92534.4|92509.4|92619.7|92592.2|92520.4|92494.2|10256
1581627600000|2020-02-13 21:00:00|92534.6|92509.6|92571.8|92438.3|92571.9|92523.2|92485.5|92431.3|7214
1581631200000|2020-02-13 22:00:00|92563.6|92439.4|92617.7|92519.4|92649.8|92537|92554.3|92403|5714
1581634800000|2020-02-13 23:00:00|92613|92523.6|92557.4|92507.4|92627.1|92562.2|92545.5|92495.5|5603
1581638400000|2020-02-14 00:00:00|92556.8|92506.8|92589.5|92539.5|92674|92624|92548.2|92498.2|8291
1581642000000|2020-02-14 01:00:00|92589.6|92539.6|92597.9|92547.9|92607|92557|92570.3|92526.4|7491
1581645600000|2020-02-14 02:00:00|92600|92550|92563|92513|92613.3|92566.2|92561.5|92511.5|8499
1581649200000|2020-02-14 03:00:00|92562.7|92512.7|92647.7|92597.7|92651.5|92604.8|92561|92511|6853
1581652800000|2020-02-14 04:00:00|92647.8|92597.8|92662.6|92612.6|92672.7|92622.7|92605.6|92555.6|6861
1581656400000|2020-02-14 05:00:00|92661.6|92611.6|92627|92577|92665.5|92619.1|92601.1|92551.1|8705
1581660000000|2020-02-14 06:00:00|92628.7|92578.7|92718.4|92628|92718.8|92654.6|92588.7|92549.3|7286
1581663600000|2020-02-14 07:00:00|92717.2|92631.6|92542|92517|92729.1|92679.1|92480.7|92455.7|17189
1581667200000|2020-02-14 08:00:00|92541.6|92516.6|92628.6|92603.6|92634|92609|92523.5|92498.5|19152
1581670800000|2020-02-14 09:00:00|92629.5|92604.5|92734.9|92633.2|92744|92703.6|92613.8|92588.8|20431
1581674400000|2020-02-14 10:00:00|92745.1|92627.7|92603.1|92578.1|92745.1|92661.2|92551.4|92526.4|18234
1581678000000|2020-02-14 11:00:00|92603.5|92578.5|92546.1|92521.1|92605.6|92580.6|92445.7|92420.7|18472
1581681600000|2020-02-14 12:00:00|92545.8|92520.8|92490.4|92465.4|92569.9|92544.9|92474|92449|19405
1581685200000|2020-02-14 13:00:00|92490|92465|92414.2|92389.2|92521.3|92494|92354.7|92329.7|25088
1581688800000|2020-02-14 14:00:00|92413.9|92388.9|92364.8|92314.8|92432.6|92407.6|92264.7|92239.7|23268
1581692400000|2020-02-14 15:00:00|92365.3|92315.3|92511|92486|92530.3|92505.3|92334.8|92293.1|24586
1581696000000|2020-02-14 16:00:00|92511.1|92486.1|92512.3|92487.3|92563.8|92538.8|92467.1|92442.1|17505
1581699600000|2020-02-14 17:00:00|92512.6|92487.6|92553.3|92528.3|92635|92610|92497.3|92472.3|10365
1581703200000|2020-02-14 18:00:00|92553.7|92528.7|92647.7|92622.7|92675.7|92650.7|92532.4|92507.4|9732
1581706800000|2020-02-14 19:00:00|92648.4|92623.4|92565.2|92540.2|92668.4|92643.4|92537.7|92512.7|9803
1581710400000|2020-02-14 20:00:00|92565.3|92540.3|92532|92482|92580.7|92555.7|92478.5|92441.2|9370
1581714000000|2020-02-14 21:00:00|92532.1|92482.1|92623.9|92423.9|92682.2|92542.2|92475.8|92357.6|13357
1581886800000|2020-02-16 21:00:00|92459|92234|92465.5|92292.2|92495.5|92324.5|92400.6|92212.8|297
1581890400000|2020-02-16 22:00:00|92472.7|92274.7|92495.6|92390.6|92555.2|92397.9|92409.3|92230|7630
1581894000000|2020-02-16 23:00:00|92495.5|92390.3|92439.9|92389.9|92553.7|92436.7|92415.4|92365.4|5366
1581897600000|2020-02-17 00:00:00|92432.5|92382.5|92506.4|92456.4|92514|92464|92432.5|92382.5|6959
1581901200000|2020-02-17 01:00:00|92506.1|92456.1|92478.2|92428.2|92521.5|92471.5|92456.3|92414.5|6988
1581904800000|2020-02-17 02:00:00|92478.3|92428.3|92429.6|92379.6|92484.1|92443|92407.3|92368.8|5061
1581908400000|2020-02-17 03:00:00|92429.2|92379.2|92422.3|92397.3|92443.6|92407.9|92414.7|92376.3|4729
1581912000000|2020-02-17 04:00:00|92422.4|92397.4|92442.4|92392.4|92444.6|92404.4|92407.3|92367.3|4331
1581915600000|2020-02-17 05:00:00|92442.1|92392.1|92392.6|92342.6|92442.5|92404.3|92381.4|92331.4|5273
1581919200000|2020-02-17 06:00:00|92392.5|92342.5|92491|92441|92499.3|92462.2|92368.5|92329.7|7169
1581922800000|2020-02-17 07:00:00|92491.8|92441.8|92427.1|92402.1|92493.7|92460.1|92341|92316|15249
1581926400000|2020-02-17 08:00:00|92427.6|92402.6|92456.9|92431.9|92500.6|92475.6|92395.8|92370.8|20492
1581930000000|2020-02-17 09:00:00|92458.1|92433.1|92607.8|92582.8|92643.3|92618.3|92454.6|92429.6|18574
1581933600000|2020-02-17 10:00:00|92607.6|92582.6|92562|92537|92636.2|92611.2|92532.7|92507.7|15267
1581937200000|2020-02-17 11:00:00|92561.7|92536.7|92611|92586|92699.6|92674.6|92528.5|92503.5|15376
1581940800000|2020-02-17 12:00:00|92609.6|92584.6|92599.5|92574.5|92673.2|92648.2|92573.8|92548.8|16577
1581944400000|2020-02-17 13:00:00|92599.2|92574.2|92652.2|92627.2|92688.5|92663.5|92594.7|92569.7|16892
1581948000000|2020-02-17 14:00:00|92652.4|92627.4|92509.5|92484.5|92654.9|92629.9|92428.6|92403.6|19497
1581951600000|2020-02-17 15:00:00|92511.2|92486.2|92599.4|92574.4|92627.8|92602.8|92502.2|92477.2|17285
1581955200000|2020-02-17 16:00:00|92600.5|92575.5|92487.1|92462.1|92608.5|92583.5|92437.6|92399|10978
1581958800000|2020-02-17 17:00:00|92487.2|92462.2|92515.1|92490.1|92525.4|92496.4|92481.4|92456.4|7180
1581962400000|2020-02-17 18:00:00|92514.2|92489.2|92469.3|92444.3|92540.8|92493.5|92455.8|92418.2|8647
1581966000000|2020-02-17 19:00:00|92468.6|92443.6|92579|92554|92643.2|92584.8|92459|92416.9|6698
1581969600000|2020-02-17 20:00:00|92581.8|92556.8|92539|92514|92652|92556.8|92507.1|92423.4|6413
1581973200000|2020-02-17 21:00:00|92555.2|92530.2|92632.9|92475.9|92683.5|92580.4|92528.5|92440.3|9261
1581976800000|2020-02-17 22:00:00|92632.8|92475.8|92598.3|92477.8|92684.3|92490.6|92573.2|92397|9106
1581980400000|2020-02-17 23:00:00|92605|92472.1|92601.9|92551.9|92662.3|92610.3|92512.5|92453.2|9607
1581984000000|2020-02-18 00:00:00|92613|92542|92839.7|92789.7|92840.4|92790.4|92600.6|92542|9247
1581987600000|2020-02-18 01:00:00|92840|92790|92883.3|92833.3|93027|92982.5|92757.8|92707.8|13512
1581991200000|2020-02-18 02:00:00|92886.9|92836.9|92995.1|92945.1|92995.1|92945.1|92880.3|92832.4|7298
1581994800000|2020-02-18 03:00:00|92994.4|92944.4|92884.9|92834.9|92996.5|92946.5|92821.4|92771.4|6166
1581998400000|2020-02-18 04:00:00|92885.1|92835.1|92888.3|92838.3|92902.7|92852.7|92857|92811.9|5020
1582002000000|2020-02-18 05:00:00|92888.5|92838.5|92917.5|92867.5|92999.7|92949.7|92860|92818.3|7009
1582005600000|2020-02-18 06:00:00|92917.8|92867.8|92959.7|92909.7|92986.2|92936.2|92841.7|92791.7|10221
1582009200000|2020-02-18 07:00:00|92958.7|92908.7|93134.3|93109.3|93202.2|93177.2|92915.5|92878.7|23638
1582012800000|2020-02-18 08:00:00|93134.8|93109.8|93261.6|93236.6|93269.6|93244.6|93002.8|92977.8|26509
1582016400000|2020-02-18 09:00:00|93259.7|93234.7|93148.5|93098.5|93402.8|93377.8|93123.5|93098.5|22982
1582020000000|2020-02-18 10:00:00|93147.1|93097.1|93195.7|93170.7|93222.5|93197.5|93061.2|93025.3|25327
1582023600000|2020-02-18 11:00:00|93198|93173|93196.8|93171.8|93209.3|93184.3|93093|93068|19702
1582027200000|2020-02-18 12:00:00|93196.6|93171.6|93255.2|93230.2|93261.3|93236.3|93165.2|93140.2|23150
1582030800000|2020-02-18 13:00:00|93253.9|93228.9|93286.7|93261.7|93384|93359|93233.8|93208.8|22783
1582034400000|2020-02-18 14:00:00|93286.6|93261.6|93164.2|93139.2|93393.4|93368.4|93164|93139|27528
1582038000000|2020-02-18 15:00:00|93164.4|93139.4|93072.6|93047.6|93168.6|93143.6|93010.2|92985.2|29072
1582041600000|2020-02-18 16:00:00|93073.3|93048.3|93110.4|93085.4|93174|93149|93002|92977|21035
1582045200000|2020-02-18 17:00:00|93110.5|93085.5|93161.8|93136.8|93183.1|93158.1|93106.4|93081.4|10091
1582048800000|2020-02-18 18:00:00|93161.5|93136.5|93237.1|93212.1|93250.7|93225.7|93161.5|93136.5|9245
1582052400000|2020-02-18 19:00:00|93237.2|93212.2|93268.1|93243.1|93296.7|93271.7|93209.2|93184.2|9567
1582056000000|2020-02-18 20:00:00|93269.1|93244.1|93245.8|93220.8|93332|93297.7|93241|93206.1|10022
1582059600000|2020-02-18 21:00:00|93246.4|93221.4|93351.5|93258.7|93380.3|93314.5|93229.7|93194.3|7378
1582063200000|2020-02-18 22:00:00|93367.2|93258.4|93346.9|93259|93435.3|93277.7|93313.9|93196.3|7159
1582066800000|2020-02-18 23:00:00|93341.4|93255.5|93313.4|93263.4|93362.6|93292.2|93297.5|93247.5|6602
1582070400000|2020-02-19 00:00:00|93311.4|93261.4|93281.8|93231.8|93352|93302|93264.1|93214.1|7608
1582074000000|2020-02-19 01:00:00|93280.5|93230.5|93309.6|93259.6|93377.8|93327.8|93268.6|93218.6|10142
1582077600000|2020-02-19 02:00:00|93308.1|93258.1|93267.5|93217.5|93332.2|93282.2|93226.3|93176.3|10180
1582081200000|2020-02-19 03:00:00|93265.6|93215.6|93218.4|93168.4|93268.6|93218.6|93195.7|93153.9|6268
1582084800000|2020-02-19 04:00:00|93218.6|93168.6|93215.4|93165.4|93248.2|93198.2|93160.3|93110.3|6025
1582088400000|2020-02-19 05:00:00|93215.3|93165.3|93169.3|93119.3|93225.8|93187.4|93156|93117.6|5634
1582092000000|2020-02-19 06:00:00|93169.6|93119.6|93148.1|93098.1|93209.1|93170.9|93127.6|93091|7500
1582095600000|2020-02-19 07:00:00|93148.3|93098.3|92948.5|92923.5|93158.8|93119.8|92845.4|92813.9|22535
1582099200000|2020-02-19 08:00:00|92948.3|92923.3|92939.8|92914.8|93138.5|93113.5|92880.1|92855.1|24820
1582102800000|2020-02-19 09:00:00|92939.5|92914.5|92891.2|92866.2|92940.2|92915.2|92822.8|92797.8|21629
1582106400000|2020-02-19 10:00:00|92891.6|92866.6|92850.7|92825.7|92933.4|92908.4|92835.5|92810.5|18751
1582110000000|2020-02-19 11:00:00|92850.6|92825.6|92899.7|92874.7|92989.5|92964.5|92844.2|92819.2|20368
1582113600000|2020-02-19 12:00:00|92899|92874|92695.6|92670.6|92916.3|92891.3|92693.3|92668.3|20488
1582117200000|2020-02-19 13:00:00|92695.7|92670.7|92847.8|92822.8|92909.2|92884.2|92684.3|92659.3|25736
1582120800000|2020-02-19 14:00:00|92847.7|92822.7|92847.7|92822.7|92893.1|92868.1|92696.4|92671.4|27791
1582124400000|2020-02-19 15:00:00|92848.5|92823.5|92817.3|92792.3|92924.3|92899.3|92784.9|92759.9|27493
1582128000000|2020-02-19 16:00:00|92817|92792|92776.9|92751.9|92872.3|92847.3|92725.4|92700.4|23077
1582131600000|2020-02-19 17:00:00|92777|92752|92821.9|92796.9|92851.4|92826.4|92775.1|92750.1|11730
1582135200000|2020-02-19 18:00:00|92822.1|92797.1|92787|92737|92840.1|92815.1|92784.3|92734.3|8330
1582138800000|2020-02-19 19:00:00|92788.2|92738.2|92776.8|92751.8|92824.2|92789.2|92714.1|92689.1|12469
1582142400000|2020-02-19 20:00:00|92775.1|92750.1|92687.5|92662.5|92795|92770|92686.5|92661.5|10710
1582146000000|2020-02-19 21:00:00|92687.6|92662.6|92775.2|92671.9|92777.1|92703.7|92669.3|92629.7|9184
1582149600000|2020-02-19 22:00:00|92773.1|92671.8|92792.7|92680.9|92894.8|92723|92771.5|92634.4|7619
1582153200000|2020-02-19 23:00:00|92795.4|92685.6|92707.5|92657.5|92795.4|92735|92683.6|92633.6|6207
1582156800000|2020-02-20 00:00:00|92708.9|92658.9|92665.6|92615.6|92741.9|92691.9|92638|92596|11754
1582160400000|2020-02-20 01:00:00|92651.7|92626.7|92877.3|92827.3|92900.6|92850.6|92624.1|92594.3|10049
1582164000000|2020-02-20 02:00:00|92878.1|92828.1|93070.7|93020.7|93149.5|93095.7|92853.9|92803.9|12576
1582167600000|2020-02-20 03:00:00|93070.4|93020.4|93081.7|93031.7|93128.6|93078.6|92970.6|92920.6|11142
1582171200000|2020-02-20 04:00:00|93081.6|93031.6|93020.4|92970.4|93083.6|93033.6|93019.4|92969.4|9872
1582174800000|2020-02-20 05:00:00|93020.3|92970.3|92994.4|92944.4|93023.8|92973.8|92983|92933|7204
1582178400000|2020-02-20 06:00:00|92994.5|92944.5|93074|93024|93088.1|93046|92981.3|92936.5|10947
1582182000000|2020-02-20 07:00:00|93074.1|93024.1|93085.4|93060.4|93155.9|93124.6|93023.2|92992.1|24764
1582185600000|2020-02-20 08:00:00|93085.3|93060.3|93145.7|93120.7|93256.2|93231.2|93048.9|93023.9|26556
1582189200000|2020-02-20 09:00:00|93145.8|93120.8|93062.3|93037.3|93198.8|93173.8|92990|92965|23786
1582192800000|2020-02-20 10:00:00|93061.9|93036.9|93045.6|93020.6|93135.7|93110.7|93022.6|92997.6|23042
1582196400000|2020-02-20 11:00:00|93046.8|93021.8|92964.3|92939.3|93127.4|93102.4|92927.4|92902.4|25363
1582200000000|2020-02-20 12:00:00|92964.8|92939.8|93126.1|93101.1|93181.6|93156.6|92944.8|92919.8|22342
1582203600000|2020-02-20 13:00:00|93127|93102|93128.9|93103.9|93188.7|93163.7|93085.4|93043.6|25741
1582207200000|2020-02-20 14:00:00|93129|93104|92904.3|92879.3|93137|93112|92837.6|92812.6|29961
1582210800000|2020-02-20 15:00:00|92904.2|92879.2|93072.7|93047.7|93094.7|93069.7|92804.2|92779.2|28433
1582214400000|2020-02-20 16:00:00|93071.8|93046.8|93224.8|93199.8|93379.6|93354.6|93013|92988|27171
1582218000000|2020-02-20 17:00:00|93224.9|93199.9|93266|93241|93298.2|93273.2|93155|93130|16318
1582221600000|2020-02-20 18:00:00|93265.9|93240.9|93218.6|93193.6|93283.9|93258.9|93177.3|93152.3|10817
1582225200000|2020-02-20 19:00:00|93218.1|93193.1|93254.9|93229.9|93271|93246|93147.6|93122.6|11706
1582228800000|2020-02-20 20:00:00|93254.6|93229.6|93236|93186|93308.4|93283.4|93220.3|93183.8|11359
1582232400000|2020-02-20 21:00:00|93235.6|93185.6|93235|93137.9|93264.9|93222.3|93156.2|93106.2|7601
1582236000000|2020-02-20 22:00:00|93241.4|93136.2|93316.8|93122.8|93345|93159.4|93241.4|93088.6|7827
1582239600000|2020-02-20 23:00:00|93319.6|93119.6|93264|93194|93347.8|93208.4|93205.7|93119.6|7481
1582243200000|2020-02-21 00:00:00|93254.9|93204.9|93207.8|93157.8|93289.1|93239.1|93192.9|93142.9|10778
1582246800000|2020-02-21 01:00:00|93209.7|93159.7|93205.6|93155.6|93280.5|93217.6|93176|93136.6|11858
1582250400000|2020-02-21 02:00:00|93205.5|93155.5|93332.4|93282.4|93360|93310|93205.5|93155.5|10425
1582254000000|2020-02-21 03:00:00|93331.6|93281.6|93277.5|93227.5|93350.2|93300.2|93260.9|93210.9|6884
1582257600000|2020-02-21 04:00:00|93276.8|93226.8|93236.6|93186.6|93284.5|93234.5|93234|93176.8|6518
1582261200000|2020-02-21 05:00:00|93236.2|93186.2|93303.3|93253.3|93312.4|93267.3|93229.2|93179.2|6489
1582264800000|2020-02-21 06:00:00|93303.2|93253.2|93331.8|93281.8|93339.1|93299|93242.6|93192.6|7754
1582268400000|2020-02-21 07:00:00|93331.5|93281.5|93586.4|93561.4|93590.2|93565.2|93312|93281.5|29707
1582272000000|2020-02-21 08:00:00|93586.2|93561.2|93447.7|93397.7|93681.2|93648|93263.7|93223.9|32183
1582275600000|2020-02-21 09:00:00|93452.9|93402.9|93367.5|93342.5|93485.9|93424.4|93234.8|93209.8|25745
1582279200000|2020-02-21 10:00:00|93367.9|93342.9|93305.3|93280.3|93390.5|93365.5|93268.3|93243.3|20929
1582282800000|2020-02-21 11:00:00|93305.4|93280.4|93198.9|93173.9|93359.7|93334.7|93147.9|93122.9|25184
1582286400000|2020-02-21 12:00:00|93199.7|93174.7|93384.8|93359.8|93435.1|93410.1|93169.6|93144.6|25710
1582290000000|2020-02-21 13:00:00|93383.3|93358.3|93306.8|93281.8|93439.1|93414.1|93276.7|93251.7|23161
1582293600000|2020-02-21 14:00:00|93307.2|93282.2|93136.1|93086.1|93350.2|93312.2|93056.4|93031.4|30999
1582297200000|2020-02-21 15:00:00|93136.8|93086.8|92922.3|92897.3|93137.5|93102.6|92798.7|92773.7|35870
1582300800000|2020-02-21 16:00:00|92922.2|92897.2|92808.4|92783.4|92922.4|92897.4|92741.8|92716.8|22405
1582304400000|2020-02-21 17:00:00|92807.8|92782.8|92832.5|92807.5|92866.8|92841.8|92736.3|92711.3|11509
1582308000000|2020-02-21 18:00:00|92832.4|92807.4|92837.6|92812.6|92865.6|92840.6|92787.4|92762.4|9871
1582311600000|2020-02-21 19:00:00|92837|92812|92827.6|92802.6|92887.7|92862.7|92814.6|92789.6|9394
1582315200000|2020-02-21 20:00:00|92827.9|92802.9|92909|92859|92934.5|92884.5|92815.5|92790.5|10958
1582318800000|2020-02-21 21:00:00|92913.7|92863.7|92877.7|92677.7|93042.9|92901|92760.6|92560.6|5616
1582491600000|2020-02-23 21:00:00|93312.1|93242.1|93490.1|93389.7|93569.7|93432|93280.7|93173|1752
1582495200000|2020-02-23 22:00:00|93489.3|93389.4|93336.1|93210|93495.7|93417.4|93277.5|93163|8899
1582498800000|2020-02-23 23:00:00|93337.6|93208.3|93319|93269|93415.3|93365.3|93202.8|93124.1|12311
1582502400000|2020-02-24 00:00:00|93318.9|93268.9|93323.2|93273.2|93362|93312|93200.1|93150.1|11346
1582506000000|2020-02-24 01:00:00|93323.9|93273.9|93462.7|93412.7|93491.7|93441.7|93308.8|93269.9|10879
1582509600000|2020-02-24 02:00:00|93463.1|93413.1|93599|93549|93599|93549|93418.5|93358.9|8832
1582513200000|2020-02-24 03:00:00|93598.8|93548.8|93614.5|93564.5|93625.6|93575.6|93589.8|93539.8|7188
1582516800000|2020-02-24 04:00:00|93614.7|93564.7|93545.8|93495.8|93621.7|93571.7|93506.9|93456.9|7055
1582520400000|2020-02-24 05:00:00|93544.2|93494.2|93685.1|93635.1|93687.6|93637.6|93530.8|93480.8|7562
1582524000000|2020-02-24 06:00:00|93685.6|93635.6|93688.1|93638.1|93730.6|93680.6|93657.3|93607.3|10757
1582527600000|2020-02-24 07:00:00|93688.8|93638.8|93654.4|93629.4|93824.5|93788.2|93626.3|93601.3|26529
1582531200000|2020-02-24 08:00:00|93655.8|93630.8|93621.2|93571.2|93767.6|93742.6|93507.9|93482.9|31912
1582534800000|2020-02-24 09:00:00|93618.4|93568.4|93837.8|93812.8|93877.1|93852.1|93542.4|93517.4|30980
1582538400000|2020-02-24 10:00:00|93836.4|93811.4|93880.8|93855.8|93917.8|93892.8|93782|93757|27158
1582542000000|2020-02-24 11:00:00|93880.9|93855.9|93700.4|93675.4|93885.8|93860.8|93638.5|93613.5|24629
1582545600000|2020-02-24 12:00:00|93700.3|93675.3|93641|93616|93749.3|93724.3|93602.6|93577.6|25719
1582549200000|2020-02-24 13:00:00|93640.7|93615.7|93716.4|93691.4|93753.9|93716.8|93613.9|93588.9|24374
1582552800000|2020-02-24 14:00:00|93716.5|93691.5|93340.8|93315.8|93776.4|93751.4|93296.2|93271.2|27231
1582556400000|2020-02-24 15:00:00|93340.1|93315.1|93311.7|93286.7|93406.2|93381.2|93235.9|93210.9|29362
1582560000000|2020-02-24 16:00:00|93311.8|93286.8|93332|93307|93404.8|93379.8|93263.2|93238.2|25030
1582563600000|2020-02-24 17:00:00|93332.1|93307.1|93251.7|93226.7|93396.7|93371.7|93243.5|93218.5|18350
1582567200000|2020-02-24 18:00:00|93252|93227|93409.1|93384.1|93442.1|93417.1|93243.8|93218.8|13891
1582570800000|2020-02-24 19:00:00|93408.8|93383.8|93595.2|93570.2|93601.4|93575.6|93402.5|93377.5|17341
1582574400000|2020-02-24 20:00:00|93596.5|93571.5|93588.9|93563.9|93604.8|93579.8|93471.8|93438.8|18116
1582578000000|2020-02-24 21:00:00|93590.9|93565.9|93618|93541.6|93662.1|93598.6|93582.5|93519.9|9121
1582581600000|2020-02-24 22:00:00|93619.4|93533.3|93664.9|93553.8|93732.6|93568.7|93586.2|93468.1|9688
1582585200000|2020-02-24 23:00:00|93661.5|93552.9|93565.7|93515.7|93669.3|93602.5|93538|93488|9439
1582588800000|2020-02-25 00:00:00|93564.3|93514.3|93504.6|93454.6|93583.3|93533.3|93433.4|93389.4|12188
1582592400000|2020-02-25 01:00:00|93509.1|93459.1|93348.5|93298.5|93558.6|93508.6|93326.8|93276.8|12679
1582596000000|2020-02-25 02:00:00|93348.7|93298.7|93314.5|93264.5|93387.1|93337.1|93305.7|93255.7|9287
1582599600000|2020-02-25 03:00:00|93314.2|93264.2|93381.9|93331.9|93390|93340|93312.8|93262.8|8817
1582603200000|2020-02-25 04:00:00|93381.7|93331.7|93442.9|93392.9|93471|93421|93362.1|93312.1|6617
1582606800000|2020-02-25 05:00:00|93443.5|93393.5|93482|93432|93512.9|93462.9|93344.5|93294.5|7229
1582610400000|2020-02-25 06:00:00|93482.9|93432.9|93353.2|93303.2|93491.9|93454.4|93303.1|93253.1|13552
1582614000000|2020-02-25 07:00:00|93353|93303|93440.3|93415.3|93484.2|93457.2|93283.8|93243.9|29720
1582617600000|2020-02-25 08:00:00|93440.5|93415.5|93397.2|93372.2|93519.4|93494.4|93311.2|93274.8|32178
1582621200000|2020-02-25 09:00:00|93397.3|93372.3|93494.5|93469.5|93569.2|93544.2|93360.6|93335.6|28529
1582624800000|2020-02-25 10:00:00|93495.1|93470.1|93622.4|93597.4|93685.5|93660.5|93465.5|93440.5|25898
1582628400000|2020-02-25 11:00:00|93622.8|93597.8|93700.9|93675.9|93729.8|93704.8|93614.1|93589.1|25842
1582632000000|2020-02-25 12:00:00|93701.1|93676.1|93706.4|93681.4|93761.2|93736.2|93643.4|93618.4|25840
1582635600000|2020-02-25 13:00:00|93707|93682|93733.2|93708.2|93783|93758|93658.6|93633.6|28472
1582639200000|2020-02-25 14:00:00|93745.1|93695.1|93828.8|93778.8|93864.3|93839.3|93658.5|93633.5|32533
1582642800000|2020-02-25 15:00:00|93827.3|93777.3|93836.8|93811.8|94051.6|94026.6|93754.7|93729.7|38870
1582646400000|2020-02-25 16:00:00|93837.2|93812.2|93776.1|93751.1|93869.2|93844.2|93646.2|93621.2|31771
1582650000000|2020-02-25 17:00:00|93776.9|93751.9|93719.8|93694.8|93788.7|93763.7|93677.3|93652.3|19063
1582653600000|2020-02-25 18:00:00|93720.1|93695.1|93796.5|93771.5|93819.3|93794.3|93709.7|93684.7|18311
1582657200000|2020-02-25 19:00:00|93795.8|93770.8|93710|93685|93820.6|93795.6|93655.4|93630.4|21848
1582660800000|2020-02-25 20:00:00|93710.6|93685.6|93694|93669|93765.9|93740.9|93648.3|93623.3|22711
1582664400000|2020-02-25 21:00:00|93693.7|93668.7|93652.1|93579.8|93720.4|93686.8|93607.8|93555.6|10752
1582668000000|2020-02-25 22:00:00|93655.4|93581.6|93676|93578.2|93722.1|93610|93634.8|93529.1|8757
1582671600000|2020-02-25 23:00:00|93672|93577.8|93648.9|93598.9|93714.4|93634.2|93648|93577.7|6166
1582675200000|2020-02-26 00:00:00|93650|93600|93697.5|93647.5|93715.1|93665.1|93602.3|93552.3|11033
1582678800000|2020-02-26 01:00:00|93698.7|93648.7|93721|93671|93812.4|93762.4|93684.3|93634.3|12642
1582682400000|2020-02-26 02:00:00|93720.1|93670.1|93652.8|93602.8|93748.9|93698.9|93609|93559|13311
1582686000000|2020-02-26 03:00:00|93653.2|93603.2|93646.6|93596.6|93701|93629.8|93563.9|93511.7|8851
1582689600000|2020-02-26 04:00:00|93646.7|93596.7|93724|93674|93731.4|93681.4|93619.4|93578.3|6766
1582693200000|2020-02-26 05:00:00|93724.2|93674.2|93704.8|93654.8|93767.7|93717.7|93648.5|93577.9|11011
1582696800000|2020-02-26 06:00:00|93704.9|93654.9|93740.3|93690.3|93779.6|93744.4|93666.7|93631.1|13509
1582700400000|2020-02-26 07:00:00|93739.9|93689.9|93834.1|93809.1|93924|93884.4|93735.2|93689.5|29741
1582704000000|2020-02-26 08:00:00|93836.5|93811.5|93868.6|93843.6|93996.7|93957|93746.3|93721.3|31836
1582707600000|2020-02-26 09:00:00|93869.3|93844.3|93919.7|93894.7|93968.4|93943.4|93827.3|93802.3|33541
1582711200000|2020-02-26 10:00:00|93919.8|93894.8|93854.3|93829.3|93970.3|93945.3|93822.5|93797.5|29199
1582714800000|2020-02-26 11:00:00|93854|93829|93860.2|93835.2|93927.9|93902.9|93796|93771|27524
1582718400000|2020-02-26 12:00:00|93860|93835|93884.8|93859.8|93940.2|93915.2|93613.1|93583.5|33343
1582722000000|2020-02-26 13:00:00|93884.9|93859.9|93953.2|93928.2|94040.7|94015.7|93839.5|93814.5|32214
1582725600000|2020-02-26 14:00:00|93953.1|93928.1|93934.4|93884.4|93985.4|93960.4|93822.7|93797.7|35808
1582729200000|2020-02-26 15:00:00|93933.9|93883.9|93980.3|93955.3|94012.6|93987.6|93757.5|93732.5|35221
1582732800000|2020-02-26 16:00:00|93980.8|93955.8|93894.7|93869.7|93994.5|93969.5|93729.5|93704.5|25673
1582736400000|2020-02-26 17:00:00|93895|93870|94004.4|93979.4|94008.8|93983.8|93868.2|93843.2|18589
1582740000000|2020-02-26 18:00:00|94004.1|93979.1|94079.4|94054.4|94085.5|94060.5|93973.9|93948.9|19651
1582743600000|2020-02-26 19:00:00|94079.6|94054.6|93906.8|93881.8|94085.9|94060.9|93850.8|93825.8|20501
1582747200000|2020-02-26 20:00:00|93906.6|93881.6|93948.7|93923.7|93985|93943.3|93901.2|93876.2|19294
1582750800000|2020-02-26 21:00:00|93946.7|93921.7|94064.7|93906.7|94064.7|93968.3|93921.7|93880.6|8549
1582754400000|2020-02-26 22:00:00|94067.6|93905.2|94055.4|93911.2|94137.4|93943.4|94021.8|93866.3|8132
1582758000000|2020-02-26 23:00:00|94056.3|93910.5|94032.4|93982.4|94077.2|94027.2|94031.8|93910.5|8113
1582761600000|2020-02-27 00:00:00|94032.8|93982.8|93983.5|93933.5|94046.7|93996.7|93854|93804|15434
1582765200000|2020-02-27 01:00:00|93984.3|93934.3|94016.4|93966.4|94049.4|93999.4|93973.1|93923.1|12062
1582768800000|2020-02-27 02:00:00|94016.9|93966.9|94036.7|93986.7|94038.4|93998.7|93964|93914|11267
1582772400000|2020-02-27 03:00:00|94037|93987|94071.6|94021.6|94089|94052|94036.2|93987|6918
1582776000000|2020-02-27 04:00:00|94071.5|94021.5|94030.8|93980.8|94088.7|94054|94016.3|93974.7|6966
1582779600000|2020-02-27 05:00:00|94031|93981|94064.1|94014.1|94083.5|94033.5|93977.8|93927.8|11290
1582783200000|2020-02-27 06:00:00|94064|94014|94059.4|93952.2|94157.4|94115|93883.2|93833.2|13675
1582786800000|2020-02-27 07:00:00|94093|93929.9|93893.1|93868.1|94099.2|94024.5|93817.3|93791.4|32808
1582790400000|2020-02-27 08:00:00|93897.2|93872.2|93753.2|93728.2|93930.9|93905.9|93746.1|93721.1|36146
1582794000000|2020-02-27 09:00:00|93753.6|93728.6|93757.1|93732.1|93865.9|93840.9|93688.9|93663.9|30064
1582797600000|2020-02-27 10:00:00|93757.2|93732.2|93961.9|93936.9|93972.1|93947.1|93699.3|93674.3|27663
1582801200000|2020-02-27 11:00:00|93965.5|93940.5|93900.7|93875.7|94005.5|93980.5|93855|93830|29774
1582804800000|2020-02-27 12:00:00|93900.8|93875.8|93790|93765|93955.9|93930.9|93772.6|93747.6|29681
1582808400000|2020-02-27 13:00:00|93790.4|93765.4|93922.1|93897.1|94018.7|93993.7|93788.2|93763.2|33989
1582812000000|2020-02-27 14:00:00|93921.6|93896.6|94043.3|94018.3|94138.3|94113.3|93910.7|93885.7|38463
1582815600000|2020-02-27 15:00:00|94043.1|94018.1|94017.7|93992.7|94081.6|94056.6|93815.4|93790.4|39975
1582819200000|2020-02-27 16:00:00|94017|93992|93956.5|93931.5|94070.5|94045.5|93895.5|93868.5|31641
1582822800000|2020-02-27 17:00:00|93956.7|93931.7|93853|93828|94012.7|93987.7|93824|93799|24229
1582826400000|2020-02-27 18:00:00|93852.4|93827.4|93911|93886|93948.5|93921.8|93817.3|93783|22819
1582830000000|2020-02-27 19:00:00|93910|93885|93922.8|93897.8|93931.6|93906.6|93843.2|93818.2|20897
1582833600000|2020-02-27 20:00:00|93923.7|93898.7|94016.3|93991.3|94017.2|93992.2|93882.1|93857.1|21261
1582837200000|2020-02-27 21:00:00|94013.9|93988.9|94006.3|93875|94086.7|94043.3|93980.3|93860.7|13832
1582840800000|2020-02-27 22:00:00|93997.2|93865|93989.6|93849.6|94020.8|93909.2|93959.7|93762.5|8093
1582844400000|2020-02-27 23:00:00|93984.1|93848.8|93945.9|93895.9|94020.4|93951.7|93887.4|93739.8|11912
1582848000000|2020-02-28 00:00:00|93946|93896|93986.2|93936.2|94071.5|94005.6|93903|93847.6|12887
1582851600000|2020-02-28 01:00:00|93986.3|93936.3|94189.6|94139.6|94202.2|94152.2|93983.9|93933.9|12948
1582855200000|2020-02-28 02:00:00|94188.7|94138.7|94372.6|94322.6|94377.6|94327.6|94170.2|94128.2|11981
1582858800000|2020-02-28 03:00:00|94372.7|94322.7|94570.3|94520.3|94574.1|94524.1|94372.4|94322.4|14068
1582862400000|2020-02-28 04:00:00|94569.6|94519.6|94602|94552|94666.8|94609.6|94514.1|94464.1|12127
1582866000000|2020-02-28 05:00:00|94602.2|94552.2|94598.2|94548.2|94615.6|94565.6|94493.4|94454.6|13917
1582869600000|2020-02-28 06:00:00|94598.6|94548.6|94579.9|94529.9|94643.7|94593.7|94505.4|94465|16234
1582873200000|2020-02-28 07:00:00|94579.6|94529.6|94843.1|94793.1|94852.5|94815.4|94339.4|94313.3|35237
1582876800000|2020-02-28 08:00:00|94843.4|94793.4|94446.6|94396.6|94843.4|94805.1|94297.9|94262.5|37820
1582880400000|2020-02-28 09:00:00|94441.6|94391.6|94346.4|94296.4|94530.6|94502.9|94284.4|94251.3|38179
1582884000000|2020-02-28 10:00:00|94345|94295|94304.3|94279.3|94401.3|94372.5|94258.8|94233.8|35646
1582887600000|2020-02-28 11:00:00|94303.3|94278.3|94616.9|94591.9|94655.6|94630.6|94230.4|94205.4|33045
1582891200000|2020-02-28 12:00:00|94617.8|94592.8|94564.3|94539.3|94671.4|94646.4|94440.1|94403.9|34488
1582894800000|2020-02-28 13:00:00|94562.4|94537.4|94753.2|94728.2|94791.7|94766.7|94520.2|94495.2|36710
1582898400000|2020-02-28 14:00:00|94753|94728|94826.1|94801.1|94971.7|94945.7|94694.3|94669.3|38136
1582902000000|2020-02-28 15:00:00|94824.9|94799.9|94720.5|94695.5|94958.5|94933.5|94681.9|94656.9|42020
1582905600000|2020-02-28 16:00:00|94720.2|94695.2|94515.6|94490.6|94783.5|94733.5|94408.1|94358.1|36816
1582909200000|2020-02-28 17:00:00|94514.5|94489.5|94530.3|94505.3|94569.2|94530.1|94431|94396.2|25305
1582912800000|2020-02-28 18:00:00|94530|94505|94529.6|94504.6|94685.9|94635.9|94503.2|94478.2|24108
1582916400000|2020-02-28 19:00:00|94529.7|94504.7|94219.6|94169.6|94679.9|94631.6|94182.7|94132.7|27715
1582920000000|2020-02-28 20:00:00|94220|94170|94087.8|94037.8|94326.8|94276.8|94085.2|94024.6|26867
1582923600000|2020-02-28 21:00:00|94090.7|94040.7|94057.4|93857.4|94229.5|94086.1|93910.8|93723.6|20448
1583096400000|2020-03-01 21:00:00|94430.2|94331.1|94468.4|94243.4|94498|94331.1|94326|94116.8|938
1583100000000|2020-03-01 22:00:00|94463.4|94238.4|94478|94298.2|94560.3|94377.3|94381.3|94181.3|6844
1583103600000|2020-03-01 23:00:00|94474.2|94300.7|94197.3|94108.1|94485.4|94303.1|94113.2|94056|15815
1583107200000|2020-03-02 00:00:00|94181.2|94131.2|94073.6|94023.6|94295.7|94244.3|93929.1|93833.9|16459
1583110800000|2020-03-02 01:00:00|94073.4|94023.4|93958.2|93847.8|94267.1|94115.7|93832.6|93778.7|22971
1583114400000|2020-03-02 02:00:00|93958.3|93847.1|93519.8|93469.8|93973|93857.3|93374.7|93302.2|17613
1583118000000|2020-03-02 03:00:00|93513.5|93463.5|93760.6|93657.3|93862.5|93731.2|93509.3|93459.3|19741
1583121600000|2020-03-02 04:00:00|93758.8|93657.9|93782.8|93708.6|93890.1|93746.9|93676.9|93609.9|15276
1583125200000|2020-03-02 05:00:00|93781.4|93709.1|93869.6|93819.6|93912.5|93844.5|93742.3|93685.7|12861
1583128800000|2020-03-02 06:00:00|93871.5|93821.5|93848|93798|93906|93831.4|93780|93730|15345
1583132400000|2020-03-02 07:00:00|93848.2|93798.2|93415.6|93365.6|93862|93812|93206.8|93158.1|35930
1583136000000|2020-03-02 08:00:00|93417.6|93367.6|93208.1|93113.9|93497.6|93453.1|93011.3|92980.3|36311
1583139600000|2020-03-02 09:00:00|93179.2|93129.2|93520.2|93495.2|93621.8|93596.8|93161.1|93098.3|35198
1583143200000|2020-03-02 10:00:00|93521.3|93496.3|93739.7|93689.7|93748.3|93705.7|93483.7|93450.8|30123
1583146800000|2020-03-02 11:00:00|93739.3|93689.3|93717.9|93692.9|93839.4|93805.2|93657.4|93632.4|30523
1583150400000|2020-03-02 12:00:00|93717.7|93692.7|93586|93561|93737|93712|93513|93474.7|35445
1583154000000|2020-03-02 13:00:00|93585.8|93560.8|93637.8|93612.8|93731.5|93706.5|93390.6|93355|36988
1583157600000|2020-03-02 14:00:00|93636.2|93611.2|93588.8|93538.8|93714.8|93689.8|93446|93421|38723
1583161200000|2020-03-02 15:00:00|93588.2|93538.2|93544.6|93519.6|93660.9|93635.9|93425.7|93395.3|40900
1583164800000|2020-03-02 16:00:00|93544|93519|93081.4|93056.4|93588.8|93563.8|93043.5|93018.5|36017
1583168400000|2020-03-02 17:00:00|93080.2|93055.2|93092.5|93067.5|93229.4|93204.4|92979.2|92954.2|28141
1583172000000|2020-03-02 18:00:00|93093.6|93068.6|93035.9|93010.9|93119.2|93071|92942.9|92910.3|24132
1583175600000|2020-03-02 19:00:00|93031.5|93006.5|93201.9|93176.9|93231.1|93206.1|92989.2|92960.5|22224
1583179200000|2020-03-02 20:00:00|93201.8|93176.8|93034|92984|93263|93213|93021.9|92983.7|20415
1583182800000|2020-03-02 21:00:00|93035.2|92985.2|92996.3|92796.3|93179.1|93108.5|92904.4|92795.3|17629
1583186400000|2020-03-02 22:00:00|92997.4|92797.4|93003|92865.9|93088|92892|92950.9|92765.8|8792
1583190000000|2020-03-02 23:00:00|93000.8|92879|92934.7|92884.7|93008.3|92888|92890.7|92775.4|9828
1583193600000|2020-03-03 00:00:00|92934.4|92884.4|92995.4|92945.4|93002.5|92945.9|92909.8|92858.7|9899
1583197200000|2020-03-03 01:00:00|92994.7|92944.7|93129.6|93079.6|93148.2|93098.2|92966.3|92916.3|12213
1583200800000|2020-03-03 02:00:00|93129.7|93079.7|93075.4|93025.4|93153.9|93103.9|93046.4|92996.4|11846
1583204400000|2020-03-03 03:00:00|93076.4|93026.4|92896.3|92846.3|93103|93053|92855.5|92793.5|9586
1583208000000|2020-03-03 04:00:00|92896.7|92846.7|93054.2|93004.2|93060.3|93010.3|92876.3|92826.3|13064
1583211600000|2020-03-03 05:00:00|93052.8|93002.8|93086.8|93036.8|93112.8|93049.1|92958.6|92906.3|10351
1583215200000|2020-03-03 06:00:00|93085.3|93035.3|93111.3|93061.3|93200.6|93150.6|93046.7|92986|12473
1583218800000|2020-03-03 07:00:00|93101.3|93051.3|93145.2|93120.2|93338.3|93312.9|93051.9|93001.9|29590
1583222400000|2020-03-03 08:00:00|93143.5|93118.5|93061.2|93036.2|93196.2|93171.2|92980|92955|29931
1583226000000|2020-03-03 09:00:00|93062.4|93037.4|92836.1|92760.9|93143.6|93117.4|92811.4|92758.6|30004
1583229600000|2020-03-03 10:00:00|92834.8|92762.4|92824.1|92799.1|92914.1|92889.1|92683.6|92643.2|27554
1583233200000|2020-03-03 11:00:00|92824.8|92799.8|92871.8|92846.8|92995.5|92970.5|92778.5|92753.5|28389
1583236800000|2020-03-03 12:00:00|92871.7|92846.7|93002.7|92977.7|93096.8|93046.8|92766.8|92741.8|32721
1583240400000|2020-03-03 13:00:00|93002.1|92977.1|92880.3|92855.3|93083|93054.8|92863.3|92830.5|37577
1583244000000|2020-03-03 14:00:00|92880.4|92855.4|92863.9|92838.9|92960.6|92934.9|92780.1|92755.1|35467
1583247600000|2020-03-03 15:00:00|92863.1|92838.1|92195|92145|92863.1|92838.1|91822.6|91772.6|30406
1583251200000|2020-03-03 16:00:00|92198.3|92148.3|92402.3|92352.3|92937.9|92887.9|92189.9|92139.9|17238
1583254800000|2020-03-03 17:00:00|92402.2|92352.2|92577.6|92527.6|92723.9|92679|92389.9|92339.9|20013
1583258400000|2020-03-03 18:00:00|92577.2|92527.2|92684.4|92634.4|92752.9|92710.9|92534.8|92497|19476
1583262000000|2020-03-03 19:00:00|92680.6|92630.6|92668.1|92618.1|92786.3|92736.3|92626.2|92576.2|21377
1583265600000|2020-03-03 20:00:00|92667.9|92617.9|92655.5|92605.5|92729.8|92679.8|92553.9|92503.9|18728
1583269200000|2020-03-03 21:00:00|92651.2|92601.2|92861.9|92661.9|92942.1|92742.1|92638.2|92588.2|14282
1583272800000|2020-03-03 22:00:00|92857|92657|92856.4|92656.4|92902|92702|92803.4|92603.4|4855
1583276400000|2020-03-03 23:00:00|92857.4|92657.4|92842.5|92732|92879.3|92770.6|92655.4|92548.4|10568
1583280000000|2020-03-04 00:00:00|92842.1|92731.7|92619.9|92569.9|92862.9|92812.9|92595.7|92542.5|9765
1583283600000|2020-03-04 01:00:00|92620.2|92570.2|92671.5|92599.7|92684.2|92616.4|92510.2|92459.1|11492
1583287200000|2020-03-04 02:00:00|92670.6|92599.1|92620.8|92538.6|92775.7|92725.7|92551.1|92501.1|9217
1583290800000|2020-03-04 03:00:00|92621.5|92539.1|92615|92565|92640.8|92578|92541|92478.6|7100
1583294400000|2020-03-04 04:00:00|92615.6|92565.6|92697.8|92647.8|92753.9|92692.3|92610.4|92560.4|6507
1583298000000|2020-03-04 05:00:00|92698.6|92648.6|92679.7|92629.7|92737.1|92678.5|92656.1|92606.1|6773
1583301600000|2020-03-04 06:00:00|92679.6|92629.6|92648.7|92598.7|92767.4|92717.4|92608.7|92558.7|9782
1583305200000|2020-03-04 07:00:00|92635.7|92585.7|92630|92580|92752.1|92704.1|92511.2|92461.2|21541
1583308800000|2020-03-04 08:00:00|92630.6|92580.6|92599.6|92549.6|92781.1|92743.7|92399.9|92362.8|22988
1583312400000|2020-03-04 09:00:00|92599.8|92549.8|92550.6|92525.6|92714.2|92685.1|92537.8|92503.7|20269
1583316000000|2020-03-04 10:00:00|92552.4|92527.4|92694.7|92669.7|92697.9|92672.9|92333.1|92303|20218
1583319600000|2020-03-04 11:00:00|92694.8|92669.8|92537.7|92487.7|92694.8|92669.8|92455.9|92430.9|17076
1583323200000|2020-03-04 12:00:00|92538.8|92488.8|92636.7|92611.7|92672.6|92643.1|92477.7|92452.7|20919
1583326800000|2020-03-04 13:00:00|92636.9|92611.9|92690|92665|92786.3|92674.1|92513|92487.3|23015
1583330400000|2020-03-04 14:00:00|92688.1|92663.1|92782.3|92704.3|92884.7|92847.2|92673.4|92648.4|15229
1583334000000|2020-03-04 15:00:00|92814.4|92705.7|92611.3|92586.3|92825.1|92776.4|92542.8|92517.8|14854
1583337600000|2020-03-04 16:00:00|92611.5|92586.5|92882.9|92832.9|92952.4|92927.4|92563.5|92538.5|15589
1583341200000|2020-03-04 17:00:00|92881.7|92831.7|92743.1|92718.1|92920.6|92888.1|92728|92699.5|15868
1583344800000|2020-03-04 18:00:00|92743.2|92718.2|92670.5|92620.5|92745.3|92720.3|92577.2|92541.5|13183
1583348400000|2020-03-04 19:00:00|92670.4|92620.4|92667.8|92642.8|92709.4|92676.6|92612.7|92573.8|13653
1583352000000|2020-03-04 20:00:00|92666.9|92641.9|92541.4|92491.4|92687|92642.2|92528.1|92490|13804
1583355600000|2020-03-04 21:00:00|92539.5|92489.5|92605.2|92510.6|92683.6|92628.4|92511.6|92471.7|8336
1583359200000|2020-03-04 22:00:00|92603.3|92509.5|92735.9|92535.9|92801.3|92606.9|92576.4|92442.2|6549
1583362800000|2020-03-04 23:00:00|92734.8|92534.8|92614.5|92519.2|92745.8|92545.8|92585.3|92479.5|9520
1583366400000|2020-03-05 00:00:00|92615.7|92514.8|92677.8|92583.9|92682.8|92630.7|92600.5|92514.8|11179
1583370000000|2020-03-05 01:00:00|92676.6|92584.5|92673.4|92623.4|92694.8|92638.1|92649.9|92580|7686
1583373600000|2020-03-05 02:00:00|92675.3|92625.3|92700.4|92650.4|92742.7|92676.6|92649.1|92572.5|7486
1583377200000|2020-03-05 03:00:00|92698.4|92648.4|92727.9|92677.9|92741.9|92688.7|92677.8|92618.6|6622
1583380800000|2020-03-05 04:00:00|92730.6|92680.6|92734.2|92659.7|92750.3|92697.8|92716.9|92646.6|6294
1583384400000|2020-03-05 05:00:00|92734.3|92659.3|92699.9|92629.6|92758.2|92679.6|92541.8|92451.5|7607
1583388000000|2020-03-05 06:00:00|92699.2|92629.2|92674.6|92624.6|92720.6|92643.4|92494.7|92435|11195
1583391600000|2020-03-05 07:00:00|92674.7|92624.7|92677.2|92652.2|92721.5|92694.2|92605|92568.3|19430
1583395200000|2020-03-05 08:00:00|92677.1|92652.1|92713.3|92663.3|92820|92780.8|92619.3|92586.7|19457
1583398800000|2020-03-05 09:00:00|92711.8|92661.8|92493.6|92468.6|92816.1|92781.9|92415|92390|19969
1583402400000|2020-03-05 10:00:00|92493.4|92468.4|92715.2|92690.2|92818.1|92793.1|92490.9|92465.9|19959
1583406000000|2020-03-05 11:00:00|92715.8|92690.8|92762.3|92737.3|92813.8|92788.8|92623.2|92597.2|20179
1583409600000|2020-03-05 12:00:00|92763|92738|92647.3|92622.3|92811.5|92786.5|92540.3|92515.3|20611
1583413200000|2020-03-05 13:00:00|92648.2|92623.2|92847.8|92822.8|92938.9|92913.2|92585.6|92560.6|23612
1583416800000|2020-03-05 14:00:00|92848.3|92823.3|92868.3|92692.7|92933.1|92908.1|92729.5|92687|17311
1583420400000|2020-03-05 15:00:00|92898|92726.5|92884.8|92859.8|93099.6|93074.6|92790.8|92685.3|14715
1583424000000|2020-03-05 16:00:00|92884.7|92859.7|92812.9|92787.9|92955|92930|92727|92702|15294
1583427600000|2020-03-05 17:00:00|92811.8|92786.8|92946.5|92896.5|93038.6|93001.1|92753.7|92728.7|18513
1583431200000|2020-03-05 18:00:00|92946.6|92896.6|92916.8|92891.8|92959|92924.1|92847.7|92810.7|16515
1583434800000|2020-03-05 19:00:00|92916.4|92891.4|93027.2|92977.2|93047.5|93021.8|92893.6|92868.6|14832
1583438400000|2020-03-05 20:00:00|93027|92977|92911.8|92886.8|93069|93028.3|92819.9|92769.9|17784
1583442000000|2020-03-05 21:00:00|92911.1|92886.1|92924.3|92752.4|92952.9|92904.2|92821.1|92735.4|12473
1583445600000|2020-03-05 22:00:00|92934.7|92734.7|92911.6|92711.6|92982.1|92794|92845.2|92645.2|6750
1583449200000|2020-03-05 23:00:00|92908.2|92708.2|92929.3|92879.3|92988.3|92936.5|92826.7|92657.3|11085
1583452800000|2020-03-06 00:00:00|92926|92876|92955.7|92866.9|93025.5|92949.3|92825.2|92766.9|11958
1583456400000|2020-03-06 01:00:00|92954|92868|92971.3|92921.3|93042.9|92971|92883.8|92796.4|12738
1583460000000|2020-03-06 02:00:00|92972.8|92922.8|93272.2|93222.2|93314.7|93234.6|92970.1|92906.8|12840
1583463600000|2020-03-06 03:00:00|93272.3|93222.3|93238.1|93135.2|93354.1|93311.6|93145.5|93035.4|11016
1583467200000|2020-03-06 04:00:00|93236.3|93136.9|93088.5|93038.5|93281.5|93182.8|93035.1|92939.9|11386
1583470800000|2020-03-06 05:00:00|93088|93038|93156.3|93106.3|93162|93112|93068.2|92997.4|8491
1583474400000|2020-03-06 06:00:00|93156.6|93106.6|93112.3|92912.3|93194|93124.6|92917.8|92811.5|15188
1583478000000|2020-03-06 07:00:00|93060.6|92860.6|92936.8|92886.8|93068|92949|92844|92809.5|21653
1583481600000|2020-03-06 08:00:00|92936.5|92886.5|92588.8|92563.8|92985.7|92947.6|92525|92489.3|23857
1583485200000|2020-03-06 09:00:00|92588.7|92563.7|92690.7|92640.7|92725.2|92685.5|92403.3|92378.3|23278
1583488800000|2020-03-06 10:00:00|92689.9|92639.9|92478.1|92428.1|92747.5|92697.5|92362.9|92325.5|25738
1583492400000|2020-03-06 11:00:00|92478.3|92428.3|92491.3|92441.3|92603.3|92565.5|92329|92290.1|24173
1583496000000|2020-03-06 12:00:00|92490.9|92440.9|92662.7|92637.7|92701.8|92669.2|92351.9|92326.9|22493
1583499600000|2020-03-06 13:00:00|92662.8|92637.8|92631.1|92581.1|92773.8|92706|92523|92466.7|14928
1583503200000|2020-03-06 14:00:00|92623.9|92598.9|92493|92443|92680.8|92646.8|92353.7|92321.1|15152
1583506800000|2020-03-06 15:00:00|92492.1|92442.1|92646.1|92596.1|92706.2|92658.2|92436.5|92386.5|15501
1583510400000|2020-03-06 16:00:00|92644.6|92594.6|92514.2|92464.2|92667|92642|92477.2|92427.2|14585
1583514000000|2020-03-06 17:00:00|92516|92466|92577.2|92527.2|92714.2|92664.2|92444.5|92400.8|18338
1583517600000|2020-03-06 18:00:00|92576.9|92526.9|92605.1|92555.1|92634.4|92584.4|92519.5|92484.1|19884
1583521200000|2020-03-06 19:00:00|92603.7|92553.7|92550.4|92500.4|92617.7|92583.2|92486.8|92449.4|18869
1583524800000|2020-03-06 20:00:00|92551.4|92501.4|92520.5|92470.5|92612.7|92562.7|92437.7|92387.7|21585
1583528400000|2020-03-06 21:00:00|92531.8|92460|92664.7|92464.7|92775.9|92575.9|92295|92095|14825
1583701200000|2020-03-08 21:00:00|93712.5|93477.5|93804.1|93569.1|94118.3|93883.3|93689|93472|4886
1583704800000|2020-03-08 22:00:00|93801.9|93566.9|95852.6|95637.6|97049.8|96865.7|93746.4|93547.8|19694
1583708400000|2020-03-08 23:00:00|95847.2|95632.2|94692.8|94492.8|95863.1|95676.4|94471.4|94271.4|9606
1583712000000|2020-03-09 00:00:00|94677|94487|95103.5|95016.9|95113.1|95023.6|94223|94023|17467
1583715600000|2020-03-09 01:00:00|95105|95016.6|95378.3|95054|95770.6|95570.6|94657|94013.3|18104
1583719200000|2020-03-09 02:00:00|95380.1|95054.4|95505.6|95305.6|95943.3|95528.1|95063.5|94805.7|16845
1583722800000|2020-03-09 03:00:00|95507|95307|94891.3|94691.3|95531.6|95334.9|94746.8|94593.6|18148
1583726400000|2020-03-09 04:00:00|94887.2|94687.2|95221.3|95021.3|95316.6|95130.1|94740.5|94546.1|17373
1583730000000|2020-03-09 05:00:00|95215.2|95015.2|95700.8|95500.8|95781.9|95581.9|95087|94887|15302
1583733600000|2020-03-09 06:00:00|95697.6|95497.6|95047.6|94901.5|95709.3|95509.3|94953.4|94772.4|20801
1583737200000|2020-03-09 07:00:00|95067.1|94882.8|95801.1|95724.7|96068.8|95975|94505.6|94399.1|24681
1583740800000|2020-03-09 08:00:00|95802.3|95722|95655.2|95578.2|96164.1|96015.9|95396|95258.6|15445
1583744400000|2020-03-09 09:00:00|95654.9|95578.5|95014.2|94899|95738.8|95667.9|94548.8|94433.7|15049
1583748000000|2020-03-09 10:00:00|95012.3|94909.8|95372.8|95280.9|95526.5|95412.8|94936.7|94804|15216
1583751600000|2020-03-09 11:00:00|95376.5|95274.3|95281.2|95154|95400.4|95325.6|95070.1|95003.5|14783
1583755200000|2020-03-09 12:00:00|95275.2|95143.7|95240.5|95190.5|95340.1|95290.1|94820|94760.1|15405
1583758800000|2020-03-09 13:00:00|95240.2|95190.2|95223.9|95119.3|95552.7|95434.8|94966.3|94860.7|15484
1583762400000|2020-03-09 14:00:00|95227.8|95126.6|94712.5|94587.4|95695.3|95515.8|94711.9|94585.1|15750
1583766000000|2020-03-09 15:00:00|94709.8|94607.8|94782.1|94705|95145.7|94998.7|94386.3|94192.1|15539
1583769600000|2020-03-09 16:00:00|94772.4|94688.7|94953.9|94881.4|95322.6|95210.1|94671.2|94615.2|15428
1583773200000|2020-03-09 17:00:00|94955.2|94882.3|95300.8|95215.2|95343.1|95271.2|94934.9|94873.4|15091
1583776800000|2020-03-09 18:00:00|95302.4|95216.2|95132.3|95008.7|95885.7|95721.9|95085|94975|15430
1583780400000|2020-03-09 19:00:00|95130.7|95010|96064.8|95864.8|96064.8|95864.8|95111.6|94952.4|15503
1583784000000|2020-03-09 20:00:00|96052.3|95864.9|95898.4|95698.4|96052.3|95864.9|95724.3|95524.3|12837
1583787600000|2020-03-09 21:00:00|95801.1|95601.1|95944.4|95744.4|95944.4|95744.4|95801.1|95601.1|6
1583791200000|2020-03-09 22:00:00|95896.9|95696.9|95791.9|95683.7|96085.3|95895.9|95577.2|95428.8|10138
1583794800000|2020-03-09 23:00:00|95799.8|95678.2|95426.8|95300.4|95807.3|95690.4|95426.3|95283.5|11422
1583798400000|2020-03-10 00:00:00|95396|95315|95587.6|95484.8|95848.1|95653.1|95221.9|95105.2|14182
1583802000000|2020-03-10 01:00:00|95590.5|95480.6|95815.1|95765.1|95944.2|95802.3|95087.1|94990.3|13334
1583805600000|2020-03-10 02:00:00|95811.2|95761.2|95641.8|95500.3|95881.8|95801.7|95403.6|95244.1|12428
1583809200000|2020-03-10 03:00:00|95646.3|95494.7|95325.4|95125.4|95671.8|95552.7|95309.3|95109.3|12692
1583812800000|2020-03-10 04:00:00|95330.2|95130.2|95595.3|95453.1|95900|95744|95118.5|94942|12779
1583816400000|2020-03-10 05:00:00|95593.1|95452.7|95829.6|95629.6|95911.9|95801.3|95525.4|95410.5|14095
1583820000000|2020-03-10 06:00:00|95828.9|95628.9|95698.3|95498.3|95852.8|95737.4|95354.6|95243.4|14885
1583823600000|2020-03-10 07:00:00|95722.3|95522.3|95120.1|95070.1|95734.1|95634.1|95058.7|95007|15152
1583827200000|2020-03-10 08:00:00|95120.5|95070.5|95014.2|94940.1|95237.2|95187.2|94731.6|94677.5|19681
1583830800000|2020-03-10 09:00:00|95014.3|94940.2|95065.1|94952|95248.4|95190.9|94679.4|94626.2|17545
1583834400000|2020-03-10 10:00:00|95063.3|94936.9|94770.7|94720.7|95196.5|95146.5|94607.1|94545.8|14837
1583838000000|2020-03-10 11:00:00|94770.2|94720.2|95013.4|94963.4|95020.7|94970.7|94618.4|94567.9|14881
1583841600000|2020-03-10 12:00:00|95007.8|94957.8|94980.6|94930.6|95387.3|95332|94925.6|94875.6|15065
1583845200000|2020-03-10 13:00:00|94977.7|94952.7|95208.8|95158.8|95414.7|95364.7|94977.7|94944.4|14932
1583848800000|2020-03-10 14:00:00|95208.1|95158.1|95592.8|95542.8|95720.2|95670.2|95144.9|95094.9|14832
1583852400000|2020-03-10 15:00:00|95588.7|95538.7|96042.9|95992.9|96124.6|96074.6|95535.9|95485.9|15163
1583856000000|2020-03-10 16:00:00|96046.4|95996.4|96269.4|96195.1|96298.5|96222.2|95901.9|95851.9|15489
1583859600000|2020-03-10 17:00:00|96274.1|96201|96195.6|96145.6|96384.2|96334.2|96109.5|96059.5|15019
1583863200000|2020-03-10 18:00:00|96196.4|96146.4|96023.4|95973.4|96320.6|96250|95893.3|95843.3|14982
1583866800000|2020-03-10 19:00:00|96041.7|95968.4|96014.2|95910.8|96088.5|96027.5|95895.8|95845.8|15283
1583870400000|2020-03-10 20:00:00|96011|95909.4|96039.7|95839.7|96104.9|95994.2|95893.6|95805.7|14540
1583874000000|2020-03-10 21:00:00|96049.8|95849.8|95936.5|95736.5|96111.9|95911.9|95901|95701|17
1583877600000|2020-03-10 22:00:00|95918.6|95718.6|95875.4|95745.6|96034|95883.9|95818.9|95691.9|10566
1583881200000|2020-03-10 23:00:00|95876.1|95745.3|95969.6|95919.6|95978.4|95920.6|95811.6|95719.8|10990
1583884800000|2020-03-11 00:00:00|95970|95920|96005.3|95910.2|96043.7|95993.7|95810|95693.5|12540
1583888400000|2020-03-11 01:00:00|95999.6|95915.1|95761.6|95561.6|96006.6|95943.6|95656.7|95529.3|12788
1583892000000|2020-03-11 02:00:00|95761.8|95561.8|95732.4|95627|95844.4|95757.7|95672.6|95552.5|12380
1583895600000|2020-03-11 03:00:00|95736.2|95633.4|95712.4|95602.4|95824.5|95717.7|95608.1|95508.6|12628
1583899200000|2020-03-11 04:00:00|95712.5|95602.2|95619.5|95523|95745.6|95615.4|95603.3|95503.2|11855
1583902800000|2020-03-11 05:00:00|95619.4|95522.9|95836|95786|95951.6|95871.9|95553.4|95466.3|12617
1583906400000|2020-03-11 06:00:00|95836.2|95786.2|95843.1|95793.1|95884|95812.3|95708.5|95627.5|13578
1583910000000|2020-03-11 07:00:00|95838.3|95788.3|95832.7|95782.7|96027|95977|95672|95622|15033
1583913600000|2020-03-11 08:00:00|95832.1|95782.1|95964.2|95914.2|96070.8|96020.8|95684.5|95634.5|15090
1583917200000|2020-03-11 09:00:00|95962|95912|96171.1|96121.1|96173.4|96123.4|95822.2|95772.2|14818
1583920800000|2020-03-11 10:00:00|96171.2|96121.2|95668.5|95618.5|96226|96181.4|95655.6|95605.6|14539
1583924400000|2020-03-11 11:00:00|95666.7|95616.7|95878|95828|95934.2|95884.2|95604.7|95554.7|14637
1583928000000|2020-03-11 12:00:00|95877.4|95827.4|95778.3|95753.3|95879.9|95829.9|95536.4|95511.4|14963
1583931600000|2020-03-11 13:00:00|95777.9|95752.9|95953.7|95928.7|95983.1|95958.1|95457.5|95432.5|15045
1583935200000|2020-03-11 14:00:00|95953.8|95928.8|96193.2|96168.2|96258|96233|95854.7|95829.7|15192
1583938800000|2020-03-11 15:00:00|96192.3|96167.3|96228.5|96203.5|96540.6|96515.6|96157.5|96132.5|15202
1583942400000|2020-03-11 16:00:00|96229.7|96204.7|96612.1|96587.1|96664.5|96639.5|96223.6|96198.6|14643
1583946000000|2020-03-11 17:00:00|96612.4|96587.4|96441.8|96416.8|96675.5|96650.5|96378.7|96353.7|14491
1583949600000|2020-03-11 18:00:00|96440.2|96415.2|96801.1|96776.1|96888.4|96863.4|96407|96382|14188
1583953200000|2020-03-11 19:00:00|96801.5|96776.5|97152.1|97050.4|97153.8|97090.6|96797.8|96771.3|14951
1583956800000|2020-03-11 20:00:00|97148.6|97050.1|97040|96840|97153.7|97076.2|96920.7|96774|12283
1583960400000|2020-03-11 21:00:00|97034.2|96834.2|97170.2|96970.2|97253.7|97053.7|97034.2|96834.2|2986
1583964000000|2020-03-11 22:00:00|97178|96978|96979.4|96840.1|97205.8|97005.8|96899.8|96806.8|12463
1583967600000|2020-03-11 23:00:00|96979|96839.3|97068.7|96923.9|97171.9|97021.7|96916.2|96822.6|12425
1583971200000|2020-03-12 00:00:00|97045.8|96942.3|97136.1|97051|97182.3|97068|96972.8|96850.7|12205
1583974800000|2020-03-12 01:00:00|97139|97048.5|97748.8|97612.1|97991.6|97799.7|97085.7|96951.6|14569
1583978400000|2020-03-12 02:00:00|97753|97613.5|98167.6|97967.6|98825.4|98625.4|97728.8|97561.1|9585
1583982000000|2020-03-12 03:00:00|98167.1|97967.1|98099|97899|98290.7|98090.7|98082.3|97893.1|11106
1583985600000|2020-03-12 04:00:00|98099.5|97899.5|97894.3|97694.3|98237.3|98050.7|97739.9|97539.9|12095
1583989200000|2020-03-12 05:00:00|97893.9|97693.9|97753.1|97553.1|98048.4|97848.4|97674.4|97474.4|10168
1583992800000|2020-03-12 06:00:00|97753|97553|98275.1|98172.5|98357.3|98250.2|97654.3|97462.4|13103
1583996400000|2020-03-12 07:00:00|98269.8|98179.6|98055.8|98030.8|98272.8|98184.5|97733.5|97661.7|14997
1584000000000|2020-03-12 08:00:00|98059.9|98034.9|98324.7|98246|98572|98547|97558.5|97514|14805
1584003600000|2020-03-12 09:00:00|98322.6|98246.9|99228.4|99123.4|99319.9|99162.8|98304.9|98241.3|14204
1584007200000|2020-03-12 10:00:00|99226.8|99130.1|99780.7|99708.6|99816.2|99722.2|99044.7|98981.3|14883
1584010800000|2020-03-12 11:00:00|99784.9|99703.7|100437.2|100324.9|101131.5|101019.2|99721.8|99680.9|14806
1584014400000|2020-03-12 12:00:00|100435.9|100325.2|100477|100427|101461.1|101311.9|100283.1|100204.8|15176
1584018000000|2020-03-12 13:00:00|100481.5|100431.5|100511.9|100422.6|101661.4|101611.4|100016.6|99950.3|15405
1584021600000|2020-03-12 14:00:00|100512.7|100421.7|100980.6|100930.6|102792.4|102592.4|100481.4|100322|15496
1584025200000|2020-03-12 15:00:00|100982.2|100932.2|101994.9|101944.9|102252|102120.8|100719.2|100565.1|15838
1584028800000|2020-03-12 16:00:00|101998.6|101948.6|101358.4|101235.9|102940.1|102740.1|101181.3|101000.8|15177
1584032400000|2020-03-12 17:00:00|101358.3|101238.9|101853.3|101723.2|101967|101917|100593.2|100517.7|15257
1584036000000|2020-03-12 18:00:00|101876.5|101718.7|100818.9|100744.3|102242|101886|100469.2|100376.7|14838
1584039600000|2020-03-12 19:00:00|100806|100756|101689|101289|101800.9|101400.9|100576.1|100478|12943
1584043200000|2020-03-12 20:00:00|101665.4|101265.4|101838.4|101438.4|102022.2|101744.4|101138.8|100919|11265
1584046800000|2020-03-12 21:00:00|101804.7|101455.9|101941.3|101614.8|102032.4|101671.3|101637.3|101241.5|1889
1584050400000|2020-03-12 22:00:00|101933.5|101625.2|101843|101609|102287.1|101887.1|101722.4|101492.8|8010
1584054000000|2020-03-12 23:00:00|101808.2|101635.7|101943.8|101543.8|102302.8|101944|101750|101518.1|8569
1584057600000|2020-03-13 00:00:00|101937.3|101587|101954.8|101744.2|102671|102271|101853.4|101587|5374
1584061200000|2020-03-13 01:00:00|101954.2|101744|102295.1|102100|102537.4|102323.1|101928.9|101636.3|10326
1584064800000|2020-03-13 02:00:00|102297.9|102103.8|101950.3|101742.9|102543.6|102344.2|101941|101724.5|13265
1584068400000|2020-03-13 03:00:00|101947|101747|101948.2|101596.2|102171.4|101927.3|101873.2|101548.2|13331
1584072000000|2020-03-13 04:00:00|101965.4|101571.5|101825.7|101425.7|102282.6|102094.1|101432.4|101199.1|7738
1584075600000|2020-03-13 05:00:00|101819.8|101419.8|101382.2|101234.2|101826.4|101690.2|100963.9|100768.9|12905
1584079200000|2020-03-13 06:00:00|101380.8|101236.9|101080.7|100913.7|101974.3|101599.3|100929.2|100834.4|13360
1584082800000|2020-03-13 07:00:00|101061.1|100918.7|100222.1|100147.5|101238.8|101044.8|100022.9|99895|15403
1584086400000|2020-03-13 08:00:00|100226.6|100141.7|100343.9|100293.9|100792.2|100656.7|100085.6|100006.4|15084
1584090000000|2020-03-13 09:00:00|100343.6|100293.6|100211.4|100095.4|100514.5|100414.1|100029.1|99962.8|13857
1584093600000|2020-03-13 10:00:00|100195.4|100095.7|100355|100305|100508|100419|100107.9|100041.3|13784
1584097200000|2020-03-13 11:00:00|100354.5|100304.5|99373.9|99291.1|100420.2|100364|99340.1|99254.1|12598
1584100800000|2020-03-13 12:00:00|99377.1|99281.5|99234.5|99184.5|100085.3|100004.7|98841.4|98754|15596
1584104400000|2020-03-13 13:00:00|99234.9|99184.9|99940.8|99813|100792.6|100563.2|99167|99092.4|15093
1584108000000|2020-03-13 14:00:00|99946.7|99763.4|100171.4|100075|100673.3|100388.6|99396.4|99238.7|14872
1584111600000|2020-03-13 15:00:00|100175.4|100070.1|100918|100841|100942.8|100892.8|99685|99627.7|14301
1584115200000|2020-03-13 16:00:00|100906|100856|101803.8|101652.8|101877.3|101773.6|100906|100612.1|14840
1584118800000|2020-03-13 17:00:00|101806.5|101661.4|101218.8|101098.6|102267.8|101940.7|100795|100698.2|15359
1584122400000|2020-03-13 18:00:00|101258.2|101103.5|101312.6|101175.1|101442.1|101344.9|100984.1|100896.7|14617
1584126000000|2020-03-13 19:00:00|101320.9|101185.9|99862.5|99462.5|101600.7|101356.4|99801.2|99401.2|13421
1584129600000|2020-03-13 20:00:00|99831.4|99431.4|100112|99712|100644|100286.8|99692.4|99349.6|4557
1584306000000|2020-03-15 21:00:00|100122|99702|100095|99992|101679.1|101254.1|100064.9|99702|234
1584309600000|2020-03-15 22:00:00|100116.5|99993|101911.6|101567.4|102309.4|101946.7|100039.4|99765.7|2762
1584313200000|2020-03-15 23:00:00|101901.5|101569|101345.1|100945.1|102062.9|101659.4|101084.2|100769.5|3656
1584320400000|2020-03-16 01:00:00|102120.7|101720.7|102179.9|101779.9|102205.6|101805.6|102086|101686|114
1584324000000|2020-03-16 02:00:00|102562.6|102162.6|102279.2|101879.2|102562.6|102162.6|102205.2|101830.4|1284
1584327600000|2020-03-16 03:00:00|102390.9|101990.9|102098.7|101698.7|102440.9|102040.9|102016|101665.1|6090
1584331200000|2020-03-16 04:00:00|102086.2|101686.2|101825.8|101616.5|102221.2|101901.8|101807|101593.4|11700
1584334800000|2020-03-16 05:00:00|101823.3|101614.3|102246.3|101927.1|102287.1|101941.8|101811.6|101585|11857
1584338400000|2020-03-16 06:00:00|102244.7|101925.4|101775.5|101552.6|102255.3|101963.7|101674.3|101423.8|14423
1584342000000|2020-03-16 07:00:00|101774.5|101550.6|102566.9|102459.6|103162.4|102945.8|101625.6|101492.2|15791
1584345600000|2020-03-16 08:00:00|102572.9|102462.4|101522.8|101435.1|102663.9|102463.1|101154|100984.7|15952
1584349200000|2020-03-16 09:00:00|101520.2|101430.2|101638.4|101588.4|102137|102050.6|101491.7|101418.1|15301
1584352800000|2020-03-16 10:00:00|101642.7|101592.7|102410.1|102360.1|102577|102456.1|101592.8|101536.5|15531
1584356400000|2020-03-16 11:00:00|102412.5|102362.5|102642.3|102592.3|102821.1|102764.9|102126.8|102031.2|15472
1584360000000|2020-03-16 12:00:00|102642.6|102592.6|102857.5|102807.5|102965.3|102904.7|102112.5|101948.9|15766
1584363600000|2020-03-16 13:00:00|102833.4|102783.4|103028.8|102911|104870.5|104608.8|102556.9|102413.2|15565
1584367200000|2020-03-16 14:00:00|103015.6|102923.8|103190.5|103140.5|103608.7|103534.5|102774.1|102374.1|15548
1584370800000|2020-03-16 15:00:00|103188.9|103138.9|102794.5|102694.9|103222.8|103142.8|101975.8|101745.6|15352
1584374400000|2020-03-16 16:00:00|102805.1|102700.4|102617.1|102497.3|103082.5|102809|102435.8|102222.3|14477
1584378000000|2020-03-16 17:00:00|102627.8|102497.1|102859.9|102774|102975.5|102844.1|102445.9|102224.5|15332
1584381600000|2020-03-16 18:00:00|102858.3|102774.2|102589.4|102436.1|102892.1|102790.1|102546.9|102413.1|15313
1584385200000|2020-03-16 19:00:00|102591.2|102444.2|102974|102816.3|103135.7|102934|102586.1|102444.2|15026
1584388800000|2020-03-16 20:00:00|102977.1|102806.5|102924.6|102670.5|103040.6|102925.8|102761|102589.1|8543
1584392400000|2020-03-16 21:00:00|102989.4|102683.9|102884.5|102532.6|103021.9|102687.7|102884.5|102532.6|10
1584396000000|2020-03-16 22:00:00|103115.5|102715.5|102955.4|102769.9|103265.4|102893.7|102848.8|102541.6|9671
1584399600000|2020-03-16 23:00:00|102944.8|102770.5|102812.3|102632|102957.5|102788.1|102787.6|102564.4|13202
1584403200000|2020-03-17 00:00:00|102812.2|102631.8|102787.1|102562.9|102901.7|102704.5|102738.5|102342.4|13646
1584406800000|2020-03-17 01:00:00|102792.1|102563.6|102407.4|102155.6|102840.4|102644.2|102231.7|101952.2|14401
1584410400000|2020-03-17 02:00:00|102407.5|102155.7|102319.3|102198.7|102435.4|102276.9|102206.8|101967.2|14323
1584414000000|2020-03-17 03:00:00|102317.4|102198.1|102293.3|102027|102395|102254.5|102167.5|101967.8|14051
1584417600000|2020-03-17 04:00:00|102294|102027.3|102160.2|101913.9|102329.2|102086.6|102041.4|101864.4|12888
1584421200000|2020-03-17 05:00:00|102152.8|101915.1|102348.1|101948.1|102475.5|102090.9|101830|101499.2|4454
1584424800000|2020-03-17 06:00:00|102459.5|102059.5|102384.6|102005.1|102695.6|102327.1|102090.1|101750.7|3051
1584428400000|2020-03-17 07:00:00|102338|101938|101995.5|101807.5|102430.8|102087.6|101696.4|101606.4|15587
1584432000000|2020-03-17 08:00:00|102001.6|101802.8|103196.5|103049.8|103470.6|103265.4|101728.8|101553.3|15497
1584435600000|2020-03-17 09:00:00|103206.4|103054.6|103345.3|103134.1|103875.5|103604.1|102764.5|102647.4|15146
1584439200000|2020-03-17 10:00:00|103353.8|103121.8|103847|103737.3|103994.4|103865.6|103084|102915.6|15393
1584442800000|2020-03-17 11:00:00|103847.2|103729.4|104629.3|104504.9|104736.5|104645.1|103747|103639.9|15514
1584446400000|2020-03-17 12:00:00|104628.4|104508|104960.8|104935.8|105412|105248.6|104394.9|104298.1|15667
1584450000000|2020-03-17 13:00:00|104982.8|104910.7|105099.4|104876.7|105117.5|105029.8|104416.4|104339|15404
1584453600000|2020-03-17 14:00:00|105096.5|104902.2|104699.1|104606.8|105954.1|105829.4|104670.8|104549.2|15900
1584457200000|2020-03-17 15:00:00|104713.2|104593.3|104361.8|104311.8|105264.2|104864.2|104247.2|104163.4|15532
1584460800000|2020-03-17 16:00:00|104374.9|104302.8|105150.6|104997.3|105180.7|105023.4|104260.5|104171.7|15109
1584464400000|2020-03-17 17:00:00|105147.1|105000.5|104741.9|104646.5|105218.3|105086.2|104695.4|104591.6|14879
1584468000000|2020-03-17 18:00:00|104737|104645.3|104799.8|104687.2|105004.7|104889.5|104559.3|104470.5|14769
1584471600000|2020-03-17 19:00:00|104797.9|104687.6|104711.7|104631.2|105031.8|104928.3|104603.9|104511.6|14597
1584475200000|2020-03-17 20:00:00|104696.2|104618.8|105127.7|104727.7|105127.7|104727.7|104616.2|104504.2|11547
1584478800000|2020-03-17 21:00:00|105164.9|104764.9|104871.9|104471.9|105164.9|104764.9|104871.9|104471.9|27
1584482400000|2020-03-17 22:00:00|105119.4|104719.4|105049.9|104843.2|105141.7|104863.4|104868.1|104606.1|8092
1584486000000|2020-03-17 23:00:00|105042.9|104850|105283.1|104978.7|105572|105172|104972.4|104651.7|12629
1584489600000|2020-03-18 00:00:00|105272|105008|105307.2|104924.5|105430|105093|105111.3|104749.8|9733
1584493200000|2020-03-18 01:00:00|105307|104924.3|105226.6|104891.8|105465.5|105096.1|105033.6|104740.3|10036
1584496800000|2020-03-18 02:00:00|105227.7|104879.3|104970.8|104727.1|105245|104946.9|104802.2|104592.5|12084
1584500400000|2020-03-18 03:00:00|104973.8|104713|105069.1|104669.1|105103.3|104729|104795.1|104648.6|4232
1584504000000|2020-03-18 04:00:00|104808.1|104408.1|104845.7|104445.7|104845.7|104445.7|104808.1|104408.1|4
1584507600000|2020-03-18 05:00:00|105001.6|104601.6|105250.3|104850.3|105385.1|105010.8|104759|104535.2|6803
1584511200000|2020-03-18 06:00:00|105252.8|104852.8|105725|105553.6|105955.1|105750.2|105252.8|104852.8|10407
1584514800000|2020-03-18 07:00:00|105724.3|105553.3|105563.1|105455.8|106250.8|106133.6|104977.1|104875.5|15762
1584518400000|2020-03-18 08:00:00|105555.1|105450.8|105742.5|105666.7|106126.8|105970.9|104985.6|104920|15774
1584522000000|2020-03-18 09:00:00|105725.2|105675.2|105622.2|105476|105921.7|105830.8|105443.3|105315.4|15789
1584525600000|2020-03-18 10:00:00|105619.1|105477|105240.3|105162.6|105818.1|105597.2|105032.3|104952.6|15852
1584529200000|2020-03-18 11:00:00|105241.7|105159.6|105603.5|105488.8|105681.3|105599.6|104961.7|104895.1|15592
1584532800000|2020-03-18 12:00:00|105611.8|105487.8|106778.7|106753.7|106839.4|106771.5|105413.8|105326.6|15364
1584536400000|2020-03-18 13:00:00|106779.9|106754.9|107373.8|107237.9|108050.8|107964.1|106690.9|106643|15681
1584540000000|2020-03-18 14:00:00|107376.5|107233.2|108721.9|108646.6|108746.8|108649.7|106993.8|106858.9|15727
1584543600000|2020-03-18 15:00:00|108718.7|108646.3|111017.3|110828.2|112090.5|111716.2|108665.2|108527.9|12620
1584547200000|2020-03-18 16:00:00|111012.9|110800.7|113374.2|112974.2|113374.2|112974.2|110924.3|110715|11857
1584550800000|2020-03-18 17:00:00|113366.2|112966.2|114767.4|114061.4|115434.2|115120|113357.6|112957.6|8899
1584554400000|2020-03-18 18:00:00|114793.8|114067|113267.2|113083.6|114984|114304.8|112960|112580.6|12849
1584558000000|2020-03-18 19:00:00|113204.5|113107.7|113368.8|112846.4|113858.2|113445.6|112632.7|112457.7|12658
1584561600000|2020-03-18 20:00:00|113400.8|112851.9|113166.6|112436.6|113753.1|113382.4|112844.9|112374.4|6552
1584565200000|2020-03-18 21:00:00|113171.8|112441.8|112903.7|112134.1|113208.9|112469|112838.8|112038.8|90
1584568800000|2020-03-18 22:00:00|113394.6|112594.6|112906.6|112521.1|113477.9|112685.8|112676.9|111945.1|6376
1584572400000|2020-03-18 23:00:00|112765|112481.2|112287|111487|113116.5|112707.1|111884.7|111084.7|9277
1584576000000|2020-03-19 00:00:00|112350|111550|113270.8|112470.8|113270.8|112504.1|112045.5|111245.5|3199
1584579600000|2020-03-19 01:00:00|113264.5|112464.5|113503.9|112737.5|113735.4|113188.1|113025.7|112225.7|8311
1584583200000|2020-03-19 02:00:00|113535.6|112737.9|118233|117433|118233|117433|113400|112632.2|1644
1584586800000|2020-03-19 03:00:00|117771.8|116971.8|119562.8|118794.2|120783.5|120143|117457.6|116702.4|2849
1584590400000|2020-03-19 04:00:00|119549.9|118793|119166.4|118366.4|119669.2|119163.4|119023.2|118315.8|11011
1584594000000|2020-03-19 05:00:00|119165.8|118365.8|118799.1|118453|119297.1|118548.6|118670|118236.1|9353
1584597600000|2020-03-19 06:00:00|118811.7|118453.1|118519.8|117719.8|119621.3|118926.7|117975.6|117356.4|7690
1584601200000|2020-03-19 07:00:00|118919.3|118119.3|119942.2|119547.3|120109.6|119749.6|117735.5|116935.5|11632
1584604800000|2020-03-19 08:00:00|119959.1|119549|121049.5|120300.6|121355.6|120950|118634.7|117834.7|7959
1584608400000|2020-03-19 09:00:00|121053.6|120253.6|119997.9|119197.9|121473.5|121149.9|118492.3|117780.5|8392
1584612000000|2020-03-19 10:00:00|120281.7|119481.7|117559.3|117141|120835.7|120262.7|117192.8|116418.2|11310
1584615600000|2020-03-19 11:00:00|117546.7|117144.8|114947.5|114147.5|117591.6|117295.6|114200|113781.7|14131
1584619200000|2020-03-19 12:00:00|114925.6|114146.4|115020.5|114576.1|118127|117331|114564|113975.4|9255
1584622800000|2020-03-19 13:00:00|115204|114660|115474|115044|116278.5|115478.5|114066.7|113540|14699
1584626400000|2020-03-19 14:00:00|115426|115035|115174.5|114680.6|116533.2|115733.2|114498.1|114038.2|15184
1584630000000|2020-03-19 15:00:00|115175.2|114679.1|112652.8|112484.9|116241.2|115789.8|112095|111680.6|13440
1584633600000|2020-03-19 16:00:00|112706.9|112547.9|113962|113473|114327.7|113812.5|112609|112348|11323
1584637200000|2020-03-19 17:00:00|113957.8|113460|112845|112080|114325|114001.7|112029.5|111498.6|9447
1584640800000|2020-03-19 18:00:00|112858.4|112085|112300.3|112003.6|113167.1|112493.6|111773.9|111290.8|11616
1584644400000|2020-03-19 19:00:00|112300.1|112004|112544.8|111744.8|113249.7|112514.1|111993.9|111647.9|8601
1584648000000|2020-03-19 20:00:00|112588|111788|112692.4|111892.4|113829.3|113029.3|112103.2|111518|9310
1584651600000|2020-03-19 21:00:00|112691.2|111891.2|112884.2|112084.2|112884.2|112084.2|112688|111888|3
1584655200000|2020-03-19 22:00:00|113180.5|112380.5|113068.3|112268.3|113252.5|112452.5|112901.8|112101.8|971
1584658800000|2020-03-19 23:00:00|113326.5|112526.5|113326.5|112526.5|113326.5|112526.5|113326.5|112526.5|1
1584662400000|2020-03-20 00:00:00|113072.4|112272.4|113072.4|112272.4|113072.4|112272.4|113072.4|112272.4|1
1584666000000|2020-03-20 01:00:00|113586.5|112786.5|112396.3|111596.3|113601.4|112801.4|111940.5|111140.5|9267
1584669600000|2020-03-20 02:00:00|112397.1|111597.1|112270|111470|112610|111810|111216.6|110711.8|9942
1584673200000|2020-03-20 03:00:00|112273.2|111473.2|112017.4|111285.5|112412.2|111612.2|111485.9|110874|8646
1584676800000|2020-03-20 04:00:00|112018.8|111148.5|111772|110972|112251.9|111451.9|111552.3|110912.5|9132
1584680400000|2020-03-20 05:00:00|111773.6|110973.6|112174.4|111595.1|112286.2|111675.2|111712|110912|7377
1584684000000|2020-03-20 06:00:00|112172.1|111470.4|111148.1|110816.3|112284.7|111825.9|110909.4|110483.7|11500
1584687600000|2020-03-20 07:00:00|111134|110813.4|110105.5|109835.1|111402.4|111090.3|109309.3|108892.6|15056
1584691200000|2020-03-20 08:00:00|110095.1|109845.5|108990.9|108859.5|111160|110824.5|108962.1|108851.6|15359
1584694800000|2020-03-20 09:00:00|108986|108865.6|109554.9|108762.5|109789.4|109413.2|108356.5|108128|14389
1584698400000|2020-03-20 10:00:00|109552.2|108759.7|108962.9|108876|109591.5|108952.7|108028.2|107905.8|12909
1584702000000|2020-03-20 11:00:00|108969|108875.7|110947.9|110807.6|111413.5|110878|108917.7|108846.3|11890
1584705600000|2020-03-20 12:00:00|111035.5|110830.6|113142.8|113092.8|113335.3|113189.8|110238.6|110067|14033
1584709200000|2020-03-20 13:00:00|113157.8|113107.8|112878.2|112741|113692|113422.3|110778.9|110437.5|13947
1584712800000|2020-03-20 14:00:00|112876.7|112760|114524.5|114413.7|114686.2|114457.5|112305.5|111923.1|13373
1584716400000|2020-03-20 15:00:00|114504.5|114409.2|116944|116773.4|117554.2|116870|113465.5|113159.9|11460
1584720000000|2020-03-20 16:00:00|116927.8|116773.9|118559.6|118377.2|119779|119061|115410|114610|13365
1584723600000|2020-03-20 17:00:00|118543.9|118368.5|117636.5|117467.2|118970.4|118658.2|116226.3|115426.3|13204
1584727200000|2020-03-20 18:00:00|117648.6|117470.9|117785.6|117399.9|119269|118691.6|117367.1|116567.1|13674
1584730800000|2020-03-20 19:00:00|117781|117401|116780.5|115980.5|118737.6|118409.1|116780.5|115980.5|11490
1584734400000|2020-03-20 20:00:00|117976.5|117176.5|119038.4|118238.4|119322.5|118697|117926.8|117126.8|2760
1584910800000|2020-03-22 21:00:00|119048.4|118228.4|119048.4|118228.4|119048.4|118228.4|119048.4|118228.4|1
1584914400000|2020-03-22 22:00:00|119038.4|118238.4|119038.4|118238.4|119038.4|118238.4|119038.4|118238.4|1
1584918000000|2020-03-22 23:00:00|119384|118584|118837.7|118037.7|119895|119095|117999.4|117199.4|2164
1584921600000|2020-03-23 00:00:00|118370.3|117673.8|118576.8|118200|119325|118525|117936.1|117136.1|8752
1584925200000|2020-03-23 01:00:00|118575|117800.5|118037|117483.2|118867.5|118214.6|117953.7|117418|11200
1584928800000|2020-03-23 02:00:00|118036.1|117486.4|118100.2|117385.9|118381.7|117711.8|117917.5|117308.9|9363
1584932400000|2020-03-23 03:00:00|118095.6|117382.7|118537.2|117737.2|118873.3|118073.3|118053.7|117372.6|10889
1584936000000|2020-03-23 04:00:00|118557.7|117757.7|118113.1|117342.8|118598.8|117973.6|117815|117250.3|10034
1584939600000|2020-03-23 05:00:00|118112.8|117305.1|117837.9|117194.4|118197.6|117507.9|117769|117052.2|10624
1584943200000|2020-03-23 06:00:00|117844.2|117241.8|117769.4|117193.7|118133.2|117571.4|117081|116486.2|11307
1584946800000|2020-03-23 07:00:00|117757.4|117220.4|117693.7|117481.1|118309.4|117920.9|117502.4|116912|14911
1584950400000|2020-03-23 08:00:00|117683.6|117487.7|117616.7|117366.9|119048.9|118421.3|117292.8|117056.9|15264
1584954000000|2020-03-23 09:00:00|117618.3|117346.2|118054|117960.1|119394.6|119072.2|117618.3|117330.7|15232
1584957600000|2020-03-23 10:00:00|118044.8|117968.7|116672.7|116504.8|118581.4|118244.9|116519.1|116402.1|14484
1584961200000|2020-03-23 11:00:00|116676.8|116499.3|117727.6|117440.4|118108.5|117857|114675.2|114441|14612
1584964800000|2020-03-23 12:00:00|117725|117455.5|112663.8|112492.5|117748.5|117477.6|112012|111794.1|15773
1584968400000|2020-03-23 13:00:00|112663.5|112471.2|112772.6|112673.3|113915.6|113644.2|112502.6|112308.6|15844
1584972000000|2020-03-23 14:00:00|112778.1|112693.4|113985.7|113738|114402.8|114213.2|112763.9|112687.1|15684
1584975600000|2020-03-23 15:00:00|113991.5|113735.2|113128.1|112966.3|114187.9|113898.9|112284.9|111989.4|15593
1584979200000|2020-03-23 16:00:00|113130.9|112966.5|113341.7|112988.6|114626.3|114234.4|112432.4|112096.5|14120
1584982800000|2020-03-23 17:00:00|113342.1|113000.3|113999.9|113711.7|114758.2|113958.2|113207.9|112814.6|13150
1584986400000|2020-03-23 18:00:00|113999.7|113712.8|114639.6|114438.2|114651|114442.4|113628.5|113363|13211
1584990000000|2020-03-23 19:00:00|114638.4|114500.9|116538|116047|116627.8|116496.1|114470.5|114190|12180
1584993600000|2020-03-23 20:00:00|116523|116033|116125.5|115534.8|116537.3|116115|115777.3|115412|8555
1584997200000|2020-03-23 21:00:00|116126.2|115530|116390.4|115693.4|116779.8|116082.8|115289.5|114592.5|467
1585000800000|2020-03-23 22:00:00|116390.2|115693.2|115553.5|114856.5|116502.2|115805.2|114755|114058|3726
1585004400000|2020-03-23 23:00:00|115608.5|114911.5|115671.2|114974.2|115817.6|115226.8|115314.7|114700.8|11036
1585008000000|2020-03-24 00:00:00|115459.1|114762.1|114963.5|114266.5|115849.1|115152.1|114784.6|114087.6|10624
1585011600000|2020-03-24 01:00:00|114960.5|114263.5|114715.9|114018.9|115431.6|114734.6|114431|113734|10997
1585015200000|2020-03-24 02:00:00|114715|114018|114145.9|113448.9|114930.5|114438.4|113802.8|113105.8|12935
1585018800000|2020-03-24 03:00:00|114063|113366|113990.2|113467.2|114414.7|113717.7|113882.5|113217.6|10683
1585022400000|2020-03-24 04:00:00|113987.5|113466.6|114231.4|113605.2|114292.5|113701.5|113872.5|113376.8|9587
1585026000000|2020-03-24 05:00:00|114230.4|113581.3|114304.5|113736|114867.8|114170.8|113932.2|113413.5|9559
1585029600000|2020-03-24 06:00:00|114306.2|113730.9|113274.5|112800.2|114744.5|114047.5|112925.3|112614.2|13164
1585033200000|2020-03-24 07:00:00|113272.5|112787.4|111333.6|111099.8|113591.5|112894.5|111024.4|110794.4|14363
1585036800000|2020-03-24 08:00:00|111324|111100.2|110133.3|109550.6|111493.9|111235.5|109120.7|108833.8|13736
1585040400000|2020-03-24 09:00:00|110126.3|109529.4|109755.6|109531.4|110600.2|110203.7|109420.1|108924.2|13045
1585044000000|2020-03-24 10:00:00|109757.5|109531.6|110314.5|109758.5|110314.5|109868|108703.2|108462.3|13487
1585047600000|2020-03-24 11:00:00|110283.6|109819.9|109945.3|109705.4|110435.4|110217|109056.2|108557.6|13752
1585051200000|2020-03-24 12:00:00|109939.8|109705.5|110976.3|110779.1|111250|110956.4|109903.3|109682.2|15666
1585054800000|2020-03-24 13:00:00|110991.6|110753|111034.3|110740.3|111294.8|110992.4|109233.4|109050.9|15669
1585058400000|2020-03-24 14:00:00|111036|110670.2|111561.5|111390.5|111881.2|111653.3|110798.5|110191.8|15647
1585062000000|2020-03-24 15:00:00|111560.1|111391.2|111005.5|110854.5|112269.4|112056|110462.6|109795.6|15558
1585065600000|2020-03-24 16:00:00|111003|110859.3|111396.6|111308.3|111808.6|111516.5|110986.4|110849.2|15204
1585069200000|2020-03-24 17:00:00|111395.5|111307.3|112290.4|112145.1|112382.8|112199|111395.5|111268.4|13923
1585072800000|2020-03-24 18:00:00|112296.6|112152.7|112029.9|111746.9|112460.5|112240.4|111979.1|111744.3|13930
1585076400000|2020-03-24 19:00:00|112029.6|111747.2|111691.2|111206.9|112142.4|111829.3|111524.9|111144.8|13734
1585080000000|2020-03-24 20:00:00|111692.7|111208|111425.8|110758.8|111702.4|111268.3|111067.7|110400.7|8401
1585083600000|2020-03-24 21:00:00|111396.9|110729.9|111235.1|110568.1|111707.9|111040.9|110901|110234|1740
1585087200000|2020-03-24 22:00:00|111234.7|110567.7|110709.4|110222.1|111568.5|110901.5|110628.9|110082.1|7306
1585090800000|2020-03-24 23:00:00|110736.7|110234.3|110684.6|110263.4|110888.3|110315|110524.3|109986.2|8857
1585094400000|2020-03-25 00:00:00|110718|110295|110908.1|110340.9|111236.4|110626.2|110510.2|109859.8|13216
1585098000000|2020-03-25 01:00:00|110911.5|110343.8|110145.5|109705.3|111716.2|111049.2|110025.4|109644|12616
1585101600000|2020-03-25 02:00:00|110114.7|109732.7|110022.3|109355.3|110719.9|110052.9|109710.8|109193.1|10215
1585105200000|2020-03-25 03:00:00|110023.8|109356.8|110002.9|109730.5|110175.1|109761.7|109864.8|109300.8|10737
1585108800000|2020-03-25 04:00:00|110001.9|109731|109992.4|109688|110128|109812.2|109975.6|109643.2|11979
1585112400000|2020-03-25 05:00:00|109993.7|109676.8|109713.7|109304.1|110173.3|109784.1|109440|109149.5|12429
1585116000000|2020-03-25 06:00:00|109709.1|109293.7|110461.5|109794.5|110461.5|109794.5|109371.2|109079.3|12460
1585119600000|2020-03-25 07:00:00|110420.9|109753.9|109363.5|109074.2|110476.8|109809.8|108876.5|108570.2|14033
1585123200000|2020-03-25 08:00:00|109370.4|109072|109642.2|109204.8|110817|110332.5|109289.9|109037.3|15370
1585126800000|2020-03-25 09:00:00|109638|109201.3|109068.9|108824.5|109801|109545.8|108771.5|108560|14940
1585130400000|2020-03-25 10:00:00|109070.2|108824.7|109452.4|109197.6|109452.4|109226.4|108580.3|108421.9|15237
1585134000000|2020-03-25 11:00:00|109447.3|109209.4|108595.7|108397.6|109595.2|109345.5|108396.4|108244.2|14911
1585137600000|2020-03-25 12:00:00|108576.9|108396.2|108695.8|108554.8|108751.4|108614.8|108093.2|107936.1|15493
1585141200000|2020-03-25 13:00:00|108697.1|108551.7|109467.8|109268.4|109633.3|109376.6|108575|108445.1|15378
1585144800000|2020-03-25 14:00:00|109453.4|109276.9|110020.6|109873.7|110156|110008|109435.5|109206.3|15614
1585148400000|2020-03-25 15:00:00|110016.9|109874.4|109076|108968.1|110181.7|110008.4|109016|108906.5|15497
1585152000000|2020-03-25 16:00:00|109079.6|108965.7|108460.3|108303.7|109238|109113.1|108253.7|108014.7|17028
1585155600000|2020-03-25 17:00:00|108451.1|108265.9|107797.6|107512.3|108571.2|108369.5|107467.7|107047.9|20808
1585159200000|2020-03-25 18:00:00|107798.5|107514.9|107233.4|106972.5|107837.1|107554.7|107163.7|106947.1|21032
1585162800000|2020-03-25 19:00:00|107233.3|106969.3|107127.1|106842.8|107418.7|106984.9|106892|106630.5|21648
1585166400000|2020-03-25 20:00:00|107141.8|106832.6|107604|106937|107895.2|107377|106945.8|106637.2|16582
1585170000000|2020-03-25 21:00:00|108200.5|107533.5|108125.1|107458.1|108542.3|107875.3|108124.1|107457.1|66
1585173600000|2020-03-25 22:00:00|107942.3|107275.3|107429.4|106762.4|108192.8|107525.8|107167.5|106634.3|5884
1585177200000|2020-03-25 23:00:00|107433.3|106766.3|107464.9|106968.1|108083.2|107416.2|107190|106747.9|8965
1585180800000|2020-03-26 00:00:00|107529.8|106998.4|106791.8|106549.1|107973.4|107306.4|106659.6|106318.8|14489
1585184400000|2020-03-26 01:00:00|106792.4|106549.9|107367.8|106984.3|107659.6|107090.9|106789.2|106465.7|14974
1585188000000|2020-03-26 02:00:00|107362|106981.8|107331.9|106965.8|107727.5|107361.5|107265.9|106751.3|12721
1585191600000|2020-03-26 03:00:00|107331.4|106965.3|107147.4|106881.1|107611.9|107047.8|107052.6|106426.9|13611
1585195200000|2020-03-26 04:00:00|107147.2|106880.9|107467.1|106909.2|107472.6|107121.1|107048.3|106558.7|14301
1585198800000|2020-03-26 05:00:00|107423.5|106933.8|107461.6|107021.4|107514.5|107244.9|107156.3|106685.9|10963
1585202400000|2020-03-26 06:00:00|107469.3|107023.3|107642.9|106975.9|107950.3|107414|107168|106853.7|11623
1585206000000|2020-03-26 07:00:00|107643|106976|107561.3|107439.8|108514.2|108187.4|107490.2|106848|23433
1585209600000|2020-03-26 08:00:00|107562.3|107415.2|107322.8|107166.8|107932|107710.6|106894.2|106510.2|25340
1585213200000|2020-03-26 09:00:00|107324.8|107160|107010.3|106864.8|107684.2|107439.3|106870.7|106709.5|25248
1585216800000|2020-03-26 10:00:00|107006.1|106869.1|106242|106120.1|107120.2|106977.9|106199.8|106061.6|23469
1585220400000|2020-03-26 11:00:00|106245.9|106120|105654|105499.8|106534|106280.8|105633.3|105474.8|25334
1585224000000|2020-03-26 12:00:00|105656.6|105497.1|105107.1|104975.5|106496.3|106027.3|105093|104937.1|26729
1585227600000|2020-03-26 13:00:00|105109.7|104979.5|105753.6|105530.8|106211.2|105878.5|104678.7|104542|27584
1585231200000|2020-03-26 14:00:00|105762.4|105520.3|105088.1|104907|106409|106084.8|105024.3|104737.6|25630
1585234800000|2020-03-26 15:00:00|105087.1|104907.4|104155.1|104011.7|105589.2|105307.5|104057.7|103898.9|25299
1585238400000|2020-03-26 16:00:00|104152.8|104019.3|104324.9|104108.6|105198|104869.1|104146.5|104005.3|20679
1585242000000|2020-03-26 17:00:00|104321.1|104113.7|104710.4|104428.8|105035.4|104840|104280.6|104081.2|19686
1585245600000|2020-03-26 18:00:00|104714.3|104430.3|104280|104126.4|104755.3|104502.5|104081.7|103908.4|20922
1585249200000|2020-03-26 19:00:00|104258.1|104127.8|104240.1|104008|104471.7|104311.1|104217.2|103908.3|21525
1585252800000|2020-03-26 20:00:00|104235.9|104012|104287.8|103962.9|104376.8|104057.1|104082.8|103791.6|17648
1585256400000|2020-03-26 21:00:00|104246.8|103998.5|104214|103960.2|104451.7|104097|104183.1|103756|4521
1585260000000|2020-03-26 22:00:00|104240.9|103983.7|104196.4|103950.5|104400.2|104130.2|104109.6|103834.7|10429
1585263600000|2020-03-26 23:00:00|104193.8|103952.5|104110.9|103882.9|104215.3|103988.5|104027.8|103810.9|17171
1585267200000|2020-03-27 00:00:00|104093.5|103734.1|104212.7|103973.8|104304.7|104047|104086.7|103734.1|14850
1585270800000|2020-03-27 01:00:00|104212.8|103966.9|104265|103971.6|104352.5|104016.9|104096.3|103851.5|15771
1585274400000|2020-03-27 02:00:00|104273.3|103968.5|104178.9|103956.1|104322.4|104013.3|104003.6|103828|13370
1585278000000|2020-03-27 03:00:00|104179.6|103956.9|104130.2|103916.2|104236.3|104021.6|104020.7|103826.4|16506
1585281600000|2020-03-27 04:00:00|104130.1|103916.4|104262.5|103974.4|104349|104035.4|104110.7|103889|18092
1585285200000|2020-03-27 05:00:00|104253.5|103971.9|104702.1|104035.1|105362.6|104695.6|104142.6|103920.2|10947
1585288800000|2020-03-27 06:00:00|104703.8|104036.8|105950.2|105283.2|106632.7|106060.6|104673.5|104006.5|11515
1585292400000|2020-03-27 07:00:00|105979.5|105312.5|105044.2|104771.1|106009.8|105508.1|104743|104076|25181
1585296000000|2020-03-27 08:00:00|105041.7|104774.5|105670.4|105310.8|105822.9|105462.6|104841.4|104542.1|26619
1585299600000|2020-03-27 09:00:00|105660.5|105265|105403.3|105229.9|106219.5|105943.3|105263.1|105064|26586
1585303200000|2020-03-27 10:00:00|105395.4|105230.3|105695.2|105503.6|106129|105822.6|105009.3|104743.1|26032
1585306800000|2020-03-27 11:00:00|105694|105503.7|105625.9|105381.9|106106.6|105862.8|105130.5|104940.8|26598
1585310400000|2020-03-27 12:00:00|105631.6|105390.4|106202.8|106042.3|106399.3|106143.9|105312.9|105219|24423
1585314000000|2020-03-27 13:00:00|106204.2|106037.2|106061.4|105863|107452|107228.2|105869.8|105608.3|24488
1585317600000|2020-03-27 14:00:00|106060.7|105841.2|106233.6|105903.7|107405.1|106738.1|105943.2|105740|23535
1585321200000|2020-03-27 15:00:00|106216.8|105928|105102.4|104962.1|106278.3|105984.9|105010|104801.6|23060
1585324800000|2020-03-27 16:00:00|105103.4|104958|104554.2|104396.8|105381.1|105169.9|104264.3|103974.2|21798
1585328400000|2020-03-27 17:00:00|104552.1|104394|104309.2|104046.2|105331.2|104727.9|104166.2|103984.6|19826
1585332000000|2020-03-27 18:00:00|104285.6|104020.2|104135|103988.9|104533|104162.5|104086.7|103929.4|19416
1585335600000|2020-03-27 19:00:00|104136.4|103988.6|105433.2|104766.2|105695|105028|104032.4|103871.6|19188
1585339200000|2020-03-27 20:00:00|105469.9|104802.9|105361.5|104694.5|105587.2|104920.2|104395|103894.9|8243
1585512000000|2020-03-29 20:00:00|104463.9|103771.9|104525.9|103833.9|104575.8|103883.8|104391.2|103699.2|109
1585515600000|2020-03-29 21:00:00|104527.9|103835.9|104583.4|103891.4|104929|104237|104451.9|103759.9|248
1585519200000|2020-03-29 22:00:00|104573.2|103881.2|105713.8|105201.8|105937.8|105469.3|104573.2|103881.2|10074
1585522800000|2020-03-29 23:00:00|105713.1|105210|105271.6|104604.6|106068.7|105691|105144.2|104477.2|9620
1585526400000|2020-03-30 00:00:00|105271.1|104604.1|105797.4|105130.4|106551.4|106032.3|105087.7|104420.7|11200
1585530000000|2020-03-30 01:00:00|105790.8|105123.8|105562.7|104895.7|105886|105219|105439.4|104772.4|12055
1585533600000|2020-03-30 02:00:00|105563.7|104896.7|106081.6|105570|106247.8|105720.1|105507.2|104840.2|13383
1585537200000|2020-03-30 03:00:00|106084.7|105570.3|106520.4|106285|106764.8|106315.5|106052.5|105418.6|11089
1585540800000|2020-03-30 04:00:00|106522|106282.1|106278.2|105611.2|106578.5|106321.2|106053.7|105386.7|13102
1585544400000|2020-03-30 05:00:00|106274|105607|105748.7|105081.7|106440.1|105929.2|105592.8|104945.6|19648
1585548000000|2020-03-30 06:00:00|105748.2|105081.2|106166.4|105921.6|106176.9|105925.2|104227.6|103560.6|23006
1585551600000|2020-03-30 07:00:00|106160.4|105926.7|105703.9|105490.2|107035.5|106629.8|105241|105006|26699
1585555200000|2020-03-30 08:00:00|105705.7|105489.7|105858.1|105413.1|106593.9|106359|105254.2|104892.3|25309
1585558800000|2020-03-30 09:00:00|105843.7|105431.2|106274.4|106085.4|106641.7|106289.1|105688.8|105386.8|25773
1585562400000|2020-03-30 10:00:00|106273.8|106081.9|105978.6|105868.9|106356.8|106194.8|105667.5|105497.8|24864
1585566000000|2020-03-30 11:00:00|105983|105864.9|106221.8|105951.1|106674.4|106409.1|105663.8|105458.7|24300
1585569600000|2020-03-30 12:00:00|106216.9|105942.1|106112.9|105973.7|106691.4|106503.5|105849.4|105710.9|26165
1585573200000|2020-03-30 13:00:00|106119.1|105973.5|105856.9|105680.4|106517.9|106260.9|105736.7|105597.3|27265
1585576800000|2020-03-30 14:00:00|105871|105673.3|106049.2|105912.5|106459|106229|105306.9|105050.1|27855
1585580400000|2020-03-30 15:00:00|106062.9|105945.3|106291.1|105704.3|106498.2|106377.4|105165.3|104498.3|23337
1585584000000|2020-03-30 16:00:00|106297.5|105705.9|106002.8|105838.5|106447.7|106174.5|105904.2|105601|21379
1585587600000|2020-03-30 17:00:00|106002.6|105838.6|105980.8|105806.2|106065.1|105878.2|105892.5|105692.7|17176
1585591200000|2020-03-30 18:00:00|105976.8|105807.2|105802.1|105628.3|106055.9|105872.4|105704|105523.2|16805
1585594800000|2020-03-30 19:00:00|105785.4|105652.1|105245.6|104820.4|105837.6|105668.1|105163.7|104537.8|16642
1585598400000|2020-03-30 20:00:00|105217.6|104818.9|105813.6|105146.6|106132|105532.8|104963.8|104760.3|12046
1585602000000|2020-03-30 21:00:00|105836.3|105169.3|105738.3|105071.3|105998.2|105345.6|105500|104833|4029
1585605600000|2020-03-30 22:00:00|105752.5|105085.5|105556.4|104889.4|105845.6|105229.9|105408.8|104741.8|8536
1585609200000|2020-03-30 23:00:00|105545.9|104878.9|105699.5|105032.5|105930.3|105357.9|105480.2|104813.2|19281
1585612800000|2020-03-31 00:00:00|105713|105046|106138.2|105471.2|106471.5|105807.4|105497.6|104830.6|20771
1585616400000|2020-03-31 01:00:00|106140.4|105473.4|105879|105313.8|106280.1|105725.1|105738.1|105071.1|21359
1585620000000|2020-03-31 02:00:00|105886.4|105303.9|105230.7|104753.6|105974.8|105383.2|105185.5|104626.6|20052
1585623600000|2020-03-31 03:00:00|105308.9|104754|105517.2|104850.2|105712.6|105045.6|105164.6|104640.2|14040
1585627200000|2020-03-31 04:00:00|105519.8|104852.8|105298.8|104744.3|105627.6|104960.6|105097.9|104579.2|14648
1585630800000|2020-03-31 05:00:00|105304.6|104736.4|104723|104457|105329.8|105003.5|104671.9|104417.2|14578
1585634400000|2020-03-31 06:00:00|104722|104458.7|105163.3|104843.3|106011.2|105344.2|104148.2|103910.9|25897
1585638000000|2020-03-31 07:00:00|105163.8|104846.4|105396.4|105114|105711|105309.4|104842.3|104284.7|26897
1585641600000|2020-03-31 08:00:00|105355.2|105099.5|105054.6|104831|105441.6|105158.3|104586.9|104431.8|24507
1585645200000|2020-03-31 09:00:00|105054.8|104830.8|104906|104758.3|105194.4|105030.6|104712.9|104567.1|23860
1585648800000|2020-03-31 10:00:00|104894.8|104769.3|104871.3|104694.1|105261.4|105097.2|104305.9|104051.8|23249
1585652400000|2020-03-31 11:00:00|104871.2|104694.2|105061|104965.3|105280.4|105029.6|104569.6|104367.4|23357
1585656000000|2020-03-31 12:00:00|105055|104949.5|104600.4|104508.3|105319.6|105162.8|104552.2|104425.4|25208
1585659600000|2020-03-31 13:00:00|104601.5|104507.5|105570.1|105364.8|105754.3|105406.1|104494.6|104392|25121
1585663200000|2020-03-31 14:00:00|105567.3|105371.3|105037|104891.6|105699.7|105424.4|104915.7|104248.7|26429
1585666800000|2020-03-31 15:00:00|105023.5|104898.4|104237.5|103985.1|105036|104922.9|103996.9|103812.9|25217
1585670400000|2020-03-31 16:00:00|104239.3|103983.9|104905.2|104795.8|104961.4|104812.2|104033|103825.7|21785
1585674000000|2020-03-31 17:00:00|104909.9|104795.9|104371|104110.6|105129.4|104980.3|104319.5|104039.1|19519
1585677600000|2020-03-31 18:00:00|104353.7|104087|104177.2|103948.5|105113|104446|103587|102920|23158
1585681200000|2020-03-31 19:00:00|104170|103951|104152.8|103893.7|105148.4|104637.1|103862.6|103206.9|20941
1585684800000|2020-03-31 20:00:00|104110.1|103896.8|104449.8|103782.8|104590.4|104265.4|103715.3|103048.3|14097
1585688400000|2020-03-31 21:00:00|104448.2|103781.2|104280.2|104023.1|104766.9|104105.3|104200|103616.3|2462
1585692000000|2020-03-31 22:00:00|104405.9|103998.5|104248.4|104063.3|104492.4|104127.6|104200|103697.1|9453
1585695600000|2020-03-31 23:00:00|104260|104049|104466.3|104041.8|104647.6|104138.7|104145|103817.1|17207
1585699200000|2020-04-01 00:00:00|104523.2|104063.8|104015.2|103523.7|104905.5|104238.5|103660.2|103131.5|18573
1585702800000|2020-04-01 01:00:00|104003.6|103493.4|104459|103894.6|104600.4|104034.7|103933.9|103429.8|19323
1585706400000|2020-04-01 02:00:00|104458.8|103894.4|104631.3|103964.3|104841.6|104206.3|104294|103824.7|12923
1585710000000|2020-04-01 03:00:00|104664.7|103997.7|104192|103525|104694|104027|103624.3|102997.7|16172
1585713600000|2020-04-01 04:00:00|104191.1|103524.1|103826.8|103492.8|104357.3|103690.3|103676.7|103283.8|13728
1585717200000|2020-04-01 05:00:00|103839|103510.9|104085.8|103462.8|104322.1|103661.2|103665.6|103289.7|17808
1585720800000|2020-04-01 06:00:00|104084.6|103469.2|105060|104789.6|105079.1|104805.4|103921|103428.7|24010
1585724400000|2020-04-01 07:00:00|105056|104771.2|103705|103582.1|105106.4|104842.7|103456.1|103226.1|26461
1585728000000|2020-04-01 08:00:00|103704.5|103576.9|104173.1|104035.4|104840.1|104358.9|103612.3|103501.2|26202
1585731600000|2020-04-01 09:00:00|104172.7|104034.8|104204.7|104083|104501|104367.6|104013.6|103913.1|26368
1585735200000|2020-04-01 10:00:00|104203.5|104083.9|103728.7|103628.8|104299.1|104184.6|103596.3|103525.8|24834
1585738800000|2020-04-01 11:00:00|103729.2|103633.9|103015.3|102965.3|104012.9|103892.1|102987.9|102934|25698
1585742400000|2020-04-01 12:00:00|103015.5|102965.5|103019.2|102882.5|103335.3|103199.6|102851.4|102737.1|26527
1585746000000|2020-04-01 13:00:00|103039.2|102884.2|102928.3|102847.9|103431.1|103291.8|102744.7|102613.1|27320
1585749600000|2020-04-01 14:00:00|102928.5|102846.2|103963.8|103845.7|103963.8|103891.9|102928.5|102843|27590
1585753200000|2020-04-01 15:00:00|103965|103854.7|104688.4|104581.1|104760.3|104683.4|103770.3|103504.7|23804
1585756800000|2020-04-01 16:00:00|104711.1|104576.9|105118.9|105008.9|105202.9|105060.6|104659.4|104502.5|18219
1585760400000|2020-04-01 17:00:00|105117.6|105019|104673.5|104555|105307.8|105229.5|104615.6|104494.7|19657
1585764000000|2020-04-01 18:00:00|104650.1|104546.1|105043.1|104896.9|105233|105125.2|104404.2|104269.5|18296
1585767600000|2020-04-01 19:00:00|105045.9|104913|104843.1|104545.1|105056.4|104936.5|104765.9|104515|14942
1585771200000|2020-04-01 20:00:00|104853.1|104542.6|104725.6|104376.6|104914.5|104670.5|104604.9|104309.5|18467
1585774800000|2020-04-01 21:00:00|104731|104383.5|104937.8|104531.6|105066.5|104562|104633|104208|3364
1585778400000|2020-04-01 22:00:00|104932.5|104530.9|104633.4|104349.9|104988.2|104552.4|104589.7|104233.2|9995
1585782000000|2020-04-01 23:00:00|104718.3|104339.3|104793.1|104398.6|104955.8|104518.6|104590.5|104285.5|13235
1585785600000|2020-04-02 00:00:00|104787.1|104391|104283.8|104125.2|104880.7|104532.8|104272|104026.7|12166
1585789200000|2020-04-02 01:00:00|104296.9|104113.5|104832.5|104174.3|104897.4|104269.5|104026.7|103836.2|13085
1585792800000|2020-04-02 02:00:00|104834.6|104167.6|104391.3|104114.5|104861|104329.1|104299.2|104011.3|9854
1585796400000|2020-04-02 03:00:00|104408.8|104110.4|104390.9|104079.3|104540.6|104397.2|104273.2|103997.5|12371
1585800000000|2020-04-02 04:00:00|104395.4|104074|103727.6|103497.4|104479.7|104246.7|103659.9|103409.4|9139
1585803600000|2020-04-02 05:00:00|103727.5|103485.3|103048|102762.5|104273.6|103623.5|102994.8|102734.3|14759
1585807200000|2020-04-02 06:00:00|103045.5|102762.4|102374.4|102234.3|103351.9|103131.5|102283.7|102168.9|23676
1585810800000|2020-04-02 07:00:00|102372.6|102232.5|103166.2|103079|103418.9|103309.5|102299.9|102164.4|24408
1585814400000|2020-04-02 08:00:00|103160.1|103075.8|103276.4|103076|103512.5|103364.4|102941.3|102804.2|23809
1585818000000|2020-04-02 09:00:00|103282.4|103074.3|103346.9|103221.9|103551.7|103389.7|103073|102982.6|26306
1585821600000|2020-04-02 10:00:00|103346.1|103221.3|102949.3|102834.3|103447.6|103362.2|102859.4|102773.8|23085
1585825200000|2020-04-02 11:00:00|102952.9|102831.6|102820|102795|103335.5|103183|102792.4|102748|25088
1585828800000|2020-04-02 12:00:00|102822.3|102797.3|103642.4|103515.2|103694.3|103569.4|102704.8|102619.5|27428
1585832400000|2020-04-02 13:00:00|103636.7|103517.9|104803.9|104609.8|104835|104635.5|103609|103487.5|27574
1585836000000|2020-04-02 14:00:00|104807.3|104610.8|104129.7|103896|104979.3|104839.4|102483.5|102349.1|27978
1585839600000|2020-04-02 15:00:00|104131.5|103903.4|103676.9|103324.9|105009.2|104790.8|103447.9|103192|24086
1585843200000|2020-04-02 16:00:00|103666.1|103308.6|104026.8|103782.6|104243.5|104061.1|103272.8|102998.4|20645
1585846800000|2020-04-02 17:00:00|104013.1|103789.4|104417.1|104279.5|104504.6|104331.4|103789.1|103631|18566
1585850400000|2020-04-02 18:00:00|104435.9|104281.9|104014.4|103812.1|104905.6|104728.2|103996.1|103775.9|16106
1585854000000|2020-04-02 19:00:00|104023.3|103818.3|104063.3|103830.7|104311|104136.9|103692.9|103553|17317
1585857600000|2020-04-02 20:00:00|104061.7|103831.5|104153.5|103658.2|104296|103884.5|103925.9|103556|13318
1585861200000|2020-04-02 21:00:00|104139|103472|104255.4|103775.3|104308|103887.8|104032|103437.8|2163
1585864800000|2020-04-02 22:00:00|104255.2|103775.1|104099.4|103769.9|104430.4|103932.1|104025.9|103639.4|18047
1585868400000|2020-04-02 23:00:00|104129.8|103750.2|104138.7|103770.7|104252.8|103863.5|104024|103690.1|9299
1585872000000|2020-04-03 00:00:00|104134|103767.2|104380.1|104013.8|104423.7|104148.2|104013.2|103733.6|19599
1585875600000|2020-04-03 01:00:00|104378.3|104016.1|104268.3|104052.1|104566.2|104292|104186.6|103967.7|16021
1585879200000|2020-04-03 02:00:00|104286.7|104037.6|104272|104050.7|104370.9|104179.8|104151.6|104004.4|10398
1585882800000|2020-04-03 03:00:00|104282.5|104043.2|104267.8|104043|104531|104335.1|104190.1|104002.9|12181
1585886400000|2020-04-03 04:00:00|104247|104056.1|104505.8|104261|104612|104429.5|104175.8|103981.8|14177
1585890000000|2020-04-03 05:00:00|104504.7|104257.1|104242.7|103863.5|104732.2|104429.9|104145.8|103718.6|13602
1585893600000|2020-04-03 06:00:00|104237.7|103872.3|104211.2|104084.9|104602.6|104264|104031.7|103754|26437
1585897200000|2020-04-03 07:00:00|104205.4|104089.7|104436.2|104132.7|104703|104567.9|104012.6|103873.6|27326
1585900800000|2020-04-03 08:00:00|104429.8|104143.2|104371.2|104078.4|104478.8|104312.7|104023.5|103917.8|26041
1585904400000|2020-04-03 09:00:00|104367.7|104083.5|104051.6|103916.6|104760|104502.3|103992.7|103898.6|26291
1585908000000|2020-04-03 10:00:00|104050.9|103918.4|104270|104168.6|104636.9|104485.3|103956.8|103871|24906
1585911600000|2020-04-03 11:00:00|104269.8|104171.4|104370.8|104271.9|104444.5|104362.6|104160.1|104068.8|22048
1585915200000|2020-04-03 12:00:00|104372.5|104272.7|104574.8|104489.6|104764.8|104593.9|104221.5|103906.3|26313
1585918800000|2020-04-03 13:00:00|104577.1|104478.4|104885.9|104687.9|104968.1|104784.6|104338.4|104231.5|25752
1585922400000|2020-04-03 14:00:00|104886.1|104689.8|105355.5|105240.4|105736.1|105609.6|104834.5|104689.8|25153
1585926000000|2020-04-03 15:00:00|105351.9|105234.4|105844.8|105680.3|106011.6|105847.8|105255.4|105127|22359
1585929600000|2020-04-03 16:00:00|105837.2|105693.2|106242.7|106136.7|106389.9|106243.7|105812.5|105673.7|18237
1585933200000|2020-04-03 17:00:00|106243.4|106134.3|106320.7|106167|106574|106379.1|106214.7|106089.9|20048
1585936800000|2020-04-03 18:00:00|106323.2|106181.2|105906.1|105757.1|106439.6|106267|105701.8|105430.6|20663
1585940400000|2020-04-03 19:00:00|105912.2|105747.7|106115|105908|106219.9|105921|105634.2|105433.6|23182
1585944000000|2020-04-03 20:00:00|106130.1|105909.4|106352.2|105685.2|106371.9|105977.4|105906.7|105551.7|9983
1586116800000|2020-04-05 20:00:00|106146.9|105569.9|106260.2|105568.2|106307.1|105616.4|106086.8|105394.8|271
1586120400000|2020-04-05 21:00:00|106192.2|105611.8|106246.7|105579.7|106298.2|105652.5|105939.4|105267.4|2591
1586124000000|2020-04-05 22:00:00|106261.4|105594.4|106204.1|105537.1|106353.7|105686.7|106100.3|105494.3|21138
1586127600000|2020-04-05 23:00:00|106161.4|105549.7|105777.3|105110.3|106210.8|105667.2|105550.5|105109.2|15175
1586131200000|2020-04-06 00:00:00|105747.6|105130.1|106041.2|105657.5|106319.3|105883.6|105550.5|105093.7|23235
1586134800000|2020-04-06 01:00:00|106041.8|105658.1|106210|105564.2|106298.8|105745.9|105927.1|105262.7|10984
1586138400000|2020-04-06 02:00:00|106230.1|105563.1|106040.8|105767.3|106291.5|105832.6|105991.9|105540.4|11461
1586142000000|2020-04-06 03:00:00|106039.8|105766|105981.2|105694.2|106072.9|105786.8|105861.2|105623.2|10834
1586145600000|2020-04-06 04:00:00|105979.3|105696.3|105760.7|105490.7|106005.6|105730.1|105495.4|105205.9|14221
1586149200000|2020-04-06 05:00:00|105764.5|105493.7|105293.7|104782.3|105803.7|105593|104994.2|104447.2|16757
1586152800000|2020-04-06 06:00:00|105278.6|104795.5|105390.4|105256|105528.8|105299.3|104985.7|104591.3|25445
1586156400000|2020-04-06 07:00:00|105389.6|105255.3|104789.3|104627.5|105432.8|105264.1|104608.4|104445.3|26020
1586160000000|2020-04-06 08:00:00|104795.6|104626.2|105058.5|104881.4|105597.5|105409.2|104789.6|104622.2|27010
1586163600000|2020-04-06 09:00:00|105058.1|104882.8|104909.5|104789.8|105286.1|105002.7|104519.6|104366.6|25224
1586167200000|2020-04-06 10:00:00|104910.5|104791|105271.8|105171.8|105426.8|105266.7|104817.8|104642.8|25209
1586170800000|2020-04-06 11:00:00|105273.9|105171.7|105161.8|104961.7|105393.2|105231.6|104800.2|104653.3|25507
1586174400000|2020-04-06 12:00:00|105157.1|104955.3|105268.2|105157.8|105883.7|105797.8|105080.8|104954.7|27087
1586178000000|2020-04-06 13:00:00|105277.2|105155.9|104430.7|104324|105468.3|105354|104422.7|104321.8|24441
1586181600000|2020-04-06 14:00:00|104439.2|104324.9|104733.4|104627.9|104753|104687.4|104221.6|104131.9|25559
1586185200000|2020-04-06 15:00:00|104727|104629.9|104401.4|104265.5|104969.7|104838.8|104102.8|103973.4|25472
1586188800000|2020-04-06 16:00:00|104401.6|104263.5|104288|104143.8|104499.2|104386.9|104203.7|104080.1|17242
1586192400000|2020-04-06 17:00:00|104285|104141.3|104257.2|104125.5|104412.1|104297.3|104170|104048.9|14443
1586196000000|2020-04-06 18:00:00|104257.3|104125.6|104306.1|104170.7|104341.7|104264.7|104218.4|104093.9|16017
1586199600000|2020-04-06 19:00:00|104298.9|104176.7|104219.6|104124.6|104446.6|104324.1|104211.8|104105.2|17566
1586203200000|2020-04-06 20:00:00|104225.2|104122.5|104379.7|104187.9|104478.9|104233|104167.5|104003.5|10376
1586206800000|2020-04-06 21:00:00|104384.7|104178.6|104758.2|104091.2|104986.8|104349.2|104373.5|103741.4|2254
1586210400000|2020-04-06 22:00:00|104937.3|104270.3|104687.9|104257.3|105178.2|104511.2|104493|104138.2|8564
1586214000000|2020-04-06 23:00:00|104693.7|104252.4|104281.2|104117.6|104817.5|104326.6|104229|103743.9|9838
1586217600000|2020-04-07 00:00:00|104286.1|104118.9|104363.7|104133.1|104464.7|104203.3|104196.2|103989|14083
1586221200000|2020-04-07 01:00:00|104367.2|104134.1|103862.5|103722|104434.9|104188.9|103799.5|103632.5|13914
1586224800000|2020-04-07 02:00:00|103860.9|103724.2|103976.6|103824.1|104047.1|103887.9|103846.7|103619.8|11216
1586228400000|2020-04-07 03:00:00|103978.6|103820.8|103968|103680.3|104162.5|103966.5|103860|103587.2|10654
1586232000000|2020-04-07 04:00:00|103954.7|103676.9|103686.8|103479.4|103979.6|103732.5|103568.4|103414.7|11094
1586235600000|2020-04-07 05:00:00|103688.3|103480.2|103638.3|103314.9|103851.3|103660.2|103396.2|103258.8|14090
1586239200000|2020-04-07 06:00:00|103635.5|103314.5|102836.1|102670.1|103756.1|103357.2|102784.1|102619.1|25533
1586242800000|2020-04-07 07:00:00|102833|102691.5|102861.8|102748.1|103059|102986.9|102595.6|102471.8|26291
1586246400000|2020-04-07 08:00:00|102867.5|102739.7|102814.5|102725|102962.9|102858.5|102225|102074.8|25998
1586250000000|2020-04-07 09:00:00|102812.9|102729.7|102289.2|102189.1|102822.2|102735|102186.7|102108|24936
1586253600000|2020-04-07 10:00:00|102289|102194|102176.4|102080.3|102319.2|102242.9|101809.4|101720.2|25172
1586257200000|2020-04-07 11:00:00|102181.7|102076.4|102209.5|102109.6|102919|102807.8|101968.7|101868.2|24310
1586260800000|2020-04-07 12:00:00|102220|102116.6|101796.4|101707.4|102230.2|102131.3|101666.2|101533.3|26576
1586264400000|2020-04-07 13:00:00|101795.8|101710.8|101504.4|101392.2|102217.2|102079.6|101325.5|101189.6|26015
1586268000000|2020-04-07 14:00:00|101505.9|101392.6|102451|102363.3|102512.9|102403.1|101466.3|101351.4|25832
1586271600000|2020-04-07 15:00:00|102452.9|102354|102512|102419.4|102578.3|102472.5|102380|102275.3|21843
1586275200000|2020-04-07 16:00:00|102511.6|102420.7|102384.7|102359.7|102537.1|102477.6|102234.5|102161.3|17061
1586278800000|2020-04-07 17:00:00|102398.7|102348.7|102713.3|102607.6|102852.2|102794.3|102354.3|102309.2|16098
1586282400000|2020-04-07 18:00:00|102714.6|102608.8|103086|102942|103399|103276|102639.7|102540.8|17769
1586286000000|2020-04-07 19:00:00|103082|102937|102693.1|102604.4|103083|102948|102628.2|102546.4|16484
1586289600000|2020-04-07 20:00:00|102686|102602|102977|102659|103075|102816|102587|102458|12055
1586293200000|2020-04-07 21:00:00|103021|102648|103042|102513|103196|102648|102872|102308|1142
1586296800000|2020-04-07 22:00:00|103005|102539|102820|102524|103037|102584|102745|102358|15462
1586300400000|2020-04-07 23:00:00|102807|102544|102567|102422|102872|102568|102412|102271|17910
1586304000000|2020-04-08 00:00:00|102567|102429|103232|102870|103351|103087|102465|102350|20431
1586307600000|2020-04-08 01:00:00|103233|102871|102739|102625|103361|102933|102643|102490|16189
1586311200000|2020-04-08 02:00:00|102737|102627|102835|102704|102895|102752|102708|102567|10652
1586314800000|2020-04-08 03:00:00|102835|102704|102904|102789|102939|102795|102755|102632|10258
1586318400000|2020-04-08 04:00:00|102905|102790|102907.1|102790.4|102996|102860|102853|102742|10949
1586322000000|2020-04-08 05:00:00|102898|102793|102847|102307|102985|102813|102618|102253|19911
1586325600000|2020-04-08 06:00:00|102847|102311|103368|103264|103931|103694|102796|102212|25566
1586329200000|2020-04-08 07:00:00|103367|103263|103215.7|103113.8|103384|103275|102874|102730|25618
1586332800000|2020-04-08 08:00:00|103220|103116|103535.4|103418.2|103767.9|103680.9|102978.7|102837|21723
1586336400000|2020-04-08 09:00:00|103580|103416|103133|102976|103826|103708|103015|102899|24693
1586340000000|2020-04-08 10:00:00|103132|102977|103120|102985|103243|103097|102813|102667|22504
1586343600000|2020-04-08 11:00:00|103120|102985|102963|102842|103448|103298|102802|102663|23571
1586347200000|2020-04-08 12:00:00|102956|102842|103194.3|103103.1|103545|103421|102815|102688|23078
1586350800000|2020-04-08 13:00:00|103193|103105.1|102666.8|102616.8|103263.6|103154.8|102539.8|102462.7|24234
1586354400000|2020-04-08 14:00:00|102662.4|102612.4|102831.8|102730|102920.8|102819.8|102580.6|102505.4|23325
1586358000000|2020-04-08 15:00:00|102831.1|102728.2|102755|102663.8|103077.3|102966.7|102549.5|102451|20158
1586361600000|2020-04-08 16:00:00|102755.9|102653|103026.8|102925.6|103072.8|102986.3|102725.7|102642.4|16685
1586365200000|2020-04-08 17:00:00|103030.6|102922.2|102923.4|102807.1|103048.8|102958.9|102812.2|102695.7|14107
1586368800000|2020-04-08 18:00:00|103013.6|102897.3|102619.1|102513.6|103046.1|102935.8|102471.4|102373|16454
1586372400000|2020-04-08 19:00:00|102614.1|102510.2|102667.3|102552.4|102730.2|102633.9|102575.7|102462.2|15273
1586376000000|2020-04-08 20:00:00|102669|102553|103036|102369|103088|102566|102564|102204|9685
1586379600000|2020-04-08 21:00:00|103238|102571|102797|102287|103238|102571|102626|102078|2248
1586383200000|2020-04-08 22:00:00|102785|102254|102652|102456|102826|102517|102575|102242|7667
1586386800000|2020-04-08 23:00:00|102652|102492|102417|102286|102722|102511|102362|102187|8085
1586390400000|2020-04-09 00:00:00|102422|102289|102476|102343|102532|102394|102343|102128|11243
1586394000000|2020-04-09 01:00:00|102475|102339|102427|102260|102922|102467|102369|102194|18183
1586397600000|2020-04-09 02:00:00|102418|102269|102562|102302|102698|102456|102357|102140|15643
1586401200000|2020-04-09 03:00:00|102557|102306|102426|102245|102645|102387|102359|102160|10266
1586404800000|2020-04-09 04:00:00|102427|102246|102466|102267|102538|102349|102345|102143|19711
1586408400000|2020-04-09 05:00:00|102474|102264|102726|102479|102734|102517|102329|102107|16277
1586412000000|2020-04-09 06:00:00|102722|102474|102402|102264|102844|102641|102372|102248|24917
1586415600000|2020-04-09 07:00:00|102399|102265|102086|101981|102431|102289|101854|101733|26235
1586419200000|2020-04-09 08:00:00|102090.3|101976.7|102319|102221|102555|102437|102068.2|101955.3|20802
1586422800000|2020-04-09 09:00:00|102316.5|102219|102190.1|102096.6|102328.8|102229.3|102026.4|101917.4|22483
1586426400000|2020-04-09 10:00:00|102182|102093.8|102649.8|102543.3|102761.6|102684.3|102158.9|102066.3|24225
1586430000000|2020-04-09 11:00:00|102651|102543|103159|103077.1|103326.9|103222.2|102446|102356|22978
1586433600000|2020-04-09 12:00:00|103156.6|103078.2|102405.6|102298.5|103523|103355.1|102217|102101.5|24196
1586437200000|2020-04-09 13:00:00|102404|102288|101666.1|101549.5|102457|102336|101588.3|101493.6|24999
1586440800000|2020-04-09 14:00:00|101825|101399|101972|101857|102418|102284|101408|101271|27122
1586444400000|2020-04-09 15:00:00|101966|101858|102019|101813|102438|102334|101906|101719|23347
1586448000000|2020-04-09 16:00:00|102030|101818|102082.8|101967.7|102185.7|102090.6|101656|101532|20327
1586451600000|2020-04-09 17:00:00|102080|101955|101985|101846|102167|102020|101783|101630|20586
1586455200000|2020-04-09 18:00:00|101992|101839|102679|102535|102709|102582|101912|101764|19071
1586458800000|2020-04-09 19:00:00|102678|102533|102369|102189|102706|102563|102324|102168|18831
1586462400000|2020-04-09 20:00:00|102372|102184|102602|102126|102808|102300|102131|101982|11652
1586466000000|2020-04-09 21:00:00|102728|102086|102646|102042|102945|102278|102565|101984|2638
1586469600000|2020-04-09 22:00:00|102644|102057|102697|102030|102756|102156|102488|101888|3421
1586473200000|2020-04-09 23:00:00|102716|102050|102602|101935|102925|102258|102403|101795|6990
1586476800000|2020-04-10 00:00:00|102603|101936|102515|102086|102761|102167|102255|101718|6003
1586480400000|2020-04-10 01:00:00|102507|102090|102623|102166|102735|102333|102460|102076|8959
1586484000000|2020-04-10 02:00:00|102627|102164|102573|102169|102653|102306|102426|102010|9935
1586487600000|2020-04-10 03:00:00|102584|102141|102416|102055|102597|102200|102359|101954|9733
1586491200000|2020-04-10 04:00:00|102413|102057|102454|102075|102499|102165|102334|101957|10187
1586494800000|2020-04-10 05:00:00|102455|102076|102550|101973|102640|102279|102383|101888|10891
1586498400000|2020-04-10 06:00:00|102553|101991|102301|101920|102602|102123|102128|101591|7825
1586502000000|2020-04-10 07:00:00|102300|101913|102380|102135|102443|102153|102210|101865|10099
1586505600000|2020-04-10 08:00:00|102406|102124|102320|102019|102424|102135|102229|101828|7384
1586509200000|2020-04-10 09:00:00|102321|102017|102246|101987|102404|102191|102168|101884|6905
1586512800000|2020-04-10 10:00:00|102247|101987|102295|102002|102355|102039|102167|101881|5112
1586516400000|2020-04-10 11:00:00|102304|102002|102325|102091|102424|102100|102224|101915|7306
1586520000000|2020-04-10 12:00:00|102330|102078|102258|101984|102476|102198|102098|101797|9245
1586523600000|2020-04-10 13:00:00|102265|101978|102267|101882|102357|102068|102098|101806|6820
1586527200000|2020-04-10 14:00:00|102296|101885|102187|101854|102344|102031|102117|101756|4176
1586530800000|2020-04-10 15:00:00|102213|101829|102258|101850|102389|102224|102062|101720|7556
1586534400000|2020-04-10 16:00:00|102316|101801|102188|101630|102424|102158|102138|101562|8481
1586538000000|2020-04-10 17:00:00|102236|101568|102402|102119|102523|102212|102150|101556|5980
1586541600000|2020-04-10 18:00:00|102336|102134|102432|102103|102558|102135|102291|101925|4979
1586545200000|2020-04-10 19:00:00|102412|102108|102425|102002|102573|102131|102347|101901|5881
1586548800000|2020-04-10 20:00:00|102419|102003|102341|101710|102526|102067|102186|101519|6032
1586721600000|2020-04-12 20:00:00|102509|101817|102413|101761|102518|101826|102378|101686|242
1586725200000|2020-04-12 21:00:00|102415|101723|102538|101846|102562|101870|102387|101695|989
1586728800000|2020-04-12 22:00:00|102540|101848|102639|102228|102800|102334|102013|101534|22542
1586732400000|2020-04-12 23:00:00|102676|102192|102613|101946|102733|102375|102423|101767|19994
1586736000000|2020-04-13 00:00:00|102615|101948|102611|102264|102909|102312|102412|101745|7931
1586739600000|2020-04-13 01:00:00|102608|102266|102355|101780|102737|102370|102191|101668|13140
1586743200000|2020-04-13 02:00:00|102354|101775|102153|101720|102534|102138|102088|101628|8366
1586746800000|2020-04-13 03:00:00|102121|101758|102195|101847|102307|101958|102121|101658|6966
1586750400000|2020-04-13 04:00:00|102189|101838|102156|101646|102225|102010|101725|101474|7500
1586754000000|2020-04-13 05:00:00|102156|101564|102241|102009|102295|102061|102049|101564|8027
1586757600000|2020-04-13 06:00:00|102234|102010|102136|101993|102520|102234|102024|101815|23048
1586761200000|2020-04-13 07:00:00|102135|101993|102456|102308|102631|102470|102135|101906|20737
1586764800000|2020-04-13 08:00:00|102456|102308|102850|102703|102871|102736|102448|102296|20845
1586768400000|2020-04-13 09:00:00|102847|102703|102712|102561|102856|102718|102554|102400|20116
1586772000000|2020-04-13 10:00:00|102707|102558|102760|102554|103057|102913|102694|102498|22779
1586775600000|2020-04-13 11:00:00|102761|102555|102940|102807|103024|102897|102693|102462|22904
1586779200000|2020-04-13 12:00:00|102937|102804|103141.6|103029.1|103237.1|103132.1|102750|102603|23023
1586782800000|2020-04-13 13:00:00|103147|103011|102655|102574|103205|103058|102600|102457|25916
1586786400000|2020-04-13 14:00:00|102658.9|102571.7|102850|102745|102922|102786|102570|102456|23460
1586790000000|2020-04-13 15:00:00|102849|102742.5|103212|103124|103331|103212|102811.6|102710.8|20063
1586793600000|2020-04-13 16:00:00|103210|103123|103268|103187.1|103355|103247|102916|102761|17036
1586797200000|2020-04-13 17:00:00|103270.5|103190.2|103090|102967|103457|103388|103017|102884|15637
1586800800000|2020-04-13 18:00:00|103091|102967|102839|102672|103122|103006|102732|102574|15027
1586804400000|2020-04-13 19:00:00|102820|102679|103035|102916|103161|103062|102693|102561|15498
1586808000000|2020-04-13 20:00:00|103038|102912|103383|102990|103390|103107|103038|102882|11772
1586811600000|2020-04-13 21:00:00|103374|102989|103417|103091|103554|103136|103272|102667|4703
1586815200000|2020-04-13 22:00:00|103425|103081|103242|102978|103425|103192|103208|102913|14410
1586818800000|2020-04-13 23:00:00|103278|102935|102980|102770|103292|103008|102859|102637|9533
1586822400000|2020-04-14 00:00:00|102979|102764|102903|102702|103003|102809|102869|102673|11584
1586826000000|2020-04-14 01:00:00|102883|102718|102489|102250|102942|102763|102353|101952|15593
1586829600000|2020-04-14 02:00:00|102488|102253|102197|102035|102560|102279|102182|102001|15437
1586833200000|2020-04-14 03:00:00|102199|102033|102279|102084|102337|102173|102130|101973|12833
1586836800000|2020-04-14 04:00:00|102265|102093|102293|102150|102354|102204|102230|102067|9852
1586840400000|2020-04-14 05:00:00|102290|102154|102224|102054|102422|102215|102129|101949|12567
1586844000000|2020-04-14 06:00:00|102224|102065|102784.5|102696.4|102797.8|102696.4|102214|102057|25327
1586847600000|2020-04-14 07:00:00|102786.5|102695.9|102485.3|102384.2|102872.6|102794.9|102464.1|102379.3|22473
1586851200000|2020-04-14 08:00:00|102485|102384.1|103170.8|103087.5|103307.7|103213.2|102481.7|102377.7|24555
1586854800000|2020-04-14 09:00:00|103168.2|103086.6|103068.3|102976.3|103276.7|103179.6|102871.3|102787.5|23029
1586858400000|2020-04-14 10:00:00|103069.4|102976.1|103195.2|103119.6|103302.5|103231.1|102988.2|102913.3|19773
1586862000000|2020-04-14 11:00:00|103194.2|103120|102872.5|102822.5|103269.8|103215.5|102767.1|102692.2|21786
1586865600000|2020-04-14 12:00:00|102882.3|102809.8|103003.2|102953.2|103280.5|103195.6|102863.9|102805.1|25219
1586869200000|2020-04-14 13:00:00|103004|102954|103121.3|103042.3|103306.1|103233|102979.4|102919.9|25636
1586872800000|2020-04-14 14:00:00|103121.8|103044|103239.8|103161.4|103329.7|103256.4|102751.8|102689.8|26113
1586876400000|2020-04-14 15:00:00|103239.7|103161|103131.9|103018.4|103479.6|103393.3|103063.6|102971.8|22470
1586880000000|2020-04-14 16:00:00|103127.9|103017.2|103191.4|103110.5|103247.8|103141.8|102973.2|102893.1|17784
1586883600000|2020-04-14 17:00:00|103199.8|103109.4|103074.6|102976.5|103307.2|103214.5|103064.8|102970|17941
1586887200000|2020-04-14 18:00:00|103075|102972.5|102995.8|102913|103196.9|103107.1|102950.2|102883.5|17109
1586890800000|2020-04-14 19:00:00|102994.2|102914.6|103026.6|102925.6|103092.1|102993.7|102948.4|102885.5|13931
1586894400000|2020-04-14 20:00:00|103026|102926|103310|102921|103384|103199|103012|102853|12614
1586898000000|2020-04-14 21:00:00|103310|102915|103304|102958|103798|103131|103130|102592|3210
1586901600000|2020-04-14 22:00:00|103294|102960|103237|102860|103422|103012|103045|102756|23406
1586905200000|2020-04-14 23:00:00|103219|102840|103166|102919|103274|103002|103087|102771|24018
1586908800000|2020-04-15 00:00:00|103176|102920|103204|102930|103287|103048|103151|102896|12304
1586912400000|2020-04-15 01:00:00|103196|102957|103108|102936|103283|103100|103090|102887|12318
1586916000000|2020-04-15 02:00:00|103110|102936|103236|103020|103250|103065|103075|102893|10809
1586919600000|2020-04-15 03:00:00|103235|103019|103199|103025|103278|103094|103088|102904|12042
1586923200000|2020-04-15 04:00:00|103204|103024|103287|103131|103338|103152|103159|102977|12022
1586926800000|2020-04-15 05:00:00|103284|103128|103430|103250|103448|103270|103245|103052|9870
1586930400000|2020-04-15 06:00:00|103430|103250|104107.6|103994.1|104204.3|104093.8|103369|103219|23351
1586934000000|2020-04-15 07:00:00|104047.3|103942.2|104630.7|104520.6|104681.3|104571.8|103899.7|103795|22857
1586937600000|2020-04-15 08:00:00|104630.1|104520.2|105003.6|104904.8|105296.3|105184.3|104529.7|104442.5|26040
1586941200000|2020-04-15 09:00:00|105003.2|104905.3|104885.1|104785.7|105247.7|105156.3|104730|104655.6|21724
1586944800000|2020-04-15 10:00:00|104881.1|104790.7|105093.2|105004.6|105328|105230.8|104855.9|104765.5|23228
1586948400000|2020-04-15 11:00:00|105091.8|105003.6|104825.3|104744.4|105149.4|105059|104755.9|104658.8|21967
1586952000000|2020-04-15 12:00:00|104825.1|104745.5|105748.8|105675|105858.5|105783.9|104805.4|104722.3|26440
1586955600000|2020-04-15 13:00:00|105752|105678.5|105394.9|105279.4|105801.1|105716.4|105274.7|105197.8|25710
1586959200000|2020-04-15 14:00:00|105390.4|105279.7|104896|104820.5|105540.3|105433.1|104815.2|104699.2|26452
1586962800000|2020-04-15 15:00:00|104876|104826|105442.2|105325.3|105442.2|105342.4|104840.2|104754.8|20514
1586966400000|2020-04-15 16:00:00|105435.7|105319.3|105129.5|105044|105501.6|105400.7|104982.2|104908.3|17644
1586970000000|2020-04-15 17:00:00|105132.3|105045.1|104954.3|104837.6|105167.5|105083.3|104930.4|104827.4|16568
1586973600000|2020-04-15 18:00:00|104956.8|104843|104890|104804.5|104972.3|104879.9|104744.4|104655.6|15995
1586977200000|2020-04-15 19:00:00|104890.6|104813.3|105061|104915|105139|105046|104776|104652|16097
1586980800000|2020-04-15 20:00:00|105061|104915|105244|104966|105300|105097|105058|104915|9857
1586984400000|2020-04-15 21:00:00|105252|104952|105330|104916|105550|105028|105193|104805|2302
1586988000000|2020-04-15 22:00:00|105326|104912|105358|105033|105416|105091|105200|104866|5987
1586991600000|2020-04-15 23:00:00|105309|105077|105271|105091|105399|105159|105237|104998|8974
1586995200000|2020-04-16 00:00:00|105274|105070|105440|105287|105489|105364|105213|104965|13168
1586998800000|2020-04-16 01:00:00|105435|105298|105511|105334|105512|105347|105291|105152|13992
1587002400000|2020-04-16 02:00:00|105509|105331|105434|105270|105512|105348|105342|105080|11220
1587006000000|2020-04-16 03:00:00|105435|105266|105561|105432|105575|105462|105431|105235|9709
1587009600000|2020-04-16 04:00:00|105548.2|105431.6|105569|105382|105879|105739|105523|105377|11864
1587013200000|2020-04-16 05:00:00|105569|105382|105570|105360|105646|105514|105448|105300|11053
1587016800000|2020-04-16 06:00:00|105554|105357|105887|105774|105997|105811|105394|105267|22991
1587020400000|2020-04-16 07:00:00|105891.2|105776.7|105446|105324|105895.6|105783.6|105167|105033|24370
1587024000000|2020-04-16 08:00:00|105440.4|105328.6|105000.8|104885.4|105511.3|105424.8|104724.7|104659.2|24717
1587027600000|2020-04-16 09:00:00|104990.2|104882.4|105456.2|105363.2|105561.3|105458.6|104977.1|104870.8|23469
1587031200000|2020-04-16 10:00:00|105454.7|105361.7|105176.2|105087.4|105633.3|105518|105140.4|105042.9|22343
1587034800000|2020-04-16 11:00:00|105176.3|105086.1|104851.4|104766.4|105218.5|105124.9|104818.3|104735.1|21002
1587038400000|2020-04-16 12:00:00|104853.1|104766.6|104461.9|104367.8|105027.8|104918.1|104367.6|104266.6|24554
1587042000000|2020-04-16 13:00:00|104456.8|104366.3|104614.5|104515.2|104905.3|104798.8|104208.4|104109.4|26447
1587045600000|2020-04-16 14:00:00|104614.3|104516.1|104858.3|104769.1|105020.8|104940.5|104544.3|104455.4|28304
1587049200000|2020-04-16 15:00:00|104861.5|104770.1|104775.9|104685.4|105059.1|104978.1|104649.9|104546.7|22851
1587052800000|2020-04-16 16:00:00|104767.1|104685.3|105257.9|105176.9|105317.1|105220.2|104695.1|104590.4|19074
1587056400000|2020-04-16 17:00:00|105259|105175.9|105006|104927.4|105283.4|105224.3|104974.8|104899.6|17530
1587060000000|2020-04-16 18:00:00|105003.7|104924.2|104824.7|104735|105038.6|104964.4|104803.6|104718.9|16046
1587063600000|2020-04-16 19:00:00|104823.3|104736.9|104732|104606|104945.3|104870.1|104690|104569|17513
1587067200000|2020-04-16 20:00:00|104734|104611|104685|104451|104938|104805|104619|104410|13871
1587070800000|2020-04-16 21:00:00|104695|104446|104353|103879|104896|104525|104160|103684|5656
1587074400000|2020-04-16 22:00:00|104375|103876|104132|103884|104517|103947|104049|103778|9999
1587078000000|2020-04-16 23:00:00|104123|103888|103893|103538|104196|103948|103614|103410|12393
1587081600000|2020-04-17 00:00:00|103893|103539|103624|103439|103901|103627|103584|103416|17047
1587085200000|2020-04-17 01:00:00|103626|103439|103570|103336|103990|103622|103388|103238|21490
1587088800000|2020-04-17 02:00:00|103572|103334|103606|103381|103704|103521|103536|103206|15282
1587092400000|2020-04-17 03:00:00|103604|103385|103645|103504|103650|103535|103543|103351|9600
1587096000000|2020-04-17 04:00:00|103644|103503|103623|103475|103695|103591|103565|103402|9906
1587099600000|2020-04-17 05:00:00|103622|103475|103854|103742|104033|103899|103603|103462|10357
1587103200000|2020-04-17 06:00:00|103863|103731|104240.1|104125.9|104240.1|104125.9|103844|103704|19525
1587106800000|2020-04-17 07:00:00|104255.4|104137.7|104819.6|104727.5|105029.1|104936.1|103927.1|103828.6|22736
1587110400000|2020-04-17 08:00:00|104822.9|104721.2|104954.8|104837.6|105103.8|104987.4|104597.7|104511.8|21595
1587114000000|2020-04-17 09:00:00|104955|104842|105186.3|105071.1|105303.9|105209.1|104839.6|104743.8|23159
1587117600000|2020-04-17 10:00:00|105188.1|105075.3|104355.7|104268.6|105262.1|105160.1|104340.5|104259|19753
1587121200000|2020-04-17 11:00:00|104357.1|104269.5|103889.8|103815.3|104449|104362.8|103832.3|103732.9|19773
1587124800000|2020-04-17 12:00:00|103888.7|103804.9|103914.1|103831.6|104091.3|103993.7|103543.8|103471.7|25306
1587128400000|2020-04-17 13:00:00|103913.8|103831.3|103285.4|103195.9|104005.5|103926|103231.6|103158.4|24745
1587132000000|2020-04-17 14:00:00|103283.4|103194.3|103491.5|103466.5|103893.4|103805.9|103215.7|103156.7|25454
1587135600000|2020-04-17 15:00:00|103511.7|103461.7|103150.1|103100.1|103653.4|103604.6|103103.8|103056.7|21044
1587139200000|2020-04-17 16:00:00|103149.2|103099.2|103527.3|103442.3|103679.2|103613.7|103105.9|103053.1|17364
1587142800000|2020-04-17 17:00:00|103527.5|103442.4|103278.3|103186.6|103532.5|103444.4|103147|103080.5|16762
1587146400000|2020-04-17 18:00:00|103278.5|103187.5|103439|103348.8|103454.9|103363.2|103247.2|103172.6|17823
1587150000000|2020-04-17 19:00:00|103439.7|103347.2|103321.7|103215.8|103576|103475|103243.9|103165|16883
1587153600000|2020-04-17 20:00:00|103322|103215|103526|103128|103738|103277|103243|103003|9171
1587326400000|2020-04-19 20:00:00|103489|102797|103489|102797|103489|102797|103453|102761|52
1587330000000|2020-04-19 21:00:00|103454|102762|103420|102728|103526|102834|103383|102691|3043
1587333600000|2020-04-19 22:00:00|103426|102734|103438|103166|103626|103284|103036|102344|6236
1587337200000|2020-04-19 23:00:00|103416|103167|103480|103299|103540|103312|103334|103103|4806
1587340800000|2020-04-20 00:00:00|103480|103299|103857|103739|103882|103741|103432|103258|8319
1587344400000|2020-04-20 01:00:00|103857|103740|103987|103766|104327|104067|103836|103710|11180
1587348000000|2020-04-20 02:00:00|103987|103764|103871|103600|104002|103795|103740|103493|13869
1587351600000|2020-04-20 03:00:00|103842|103605|104335|104064|104403|104087|103775|103590|15695
1587355200000|2020-04-20 04:00:00|104285|104089|104123|103931|104365|104094|103916|103781|15186
1587358800000|2020-04-20 05:00:00|104125|103928|104371|104112|104436|104244|103992|103849|19854
1587362400000|2020-04-20 06:00:00|104358|104083|104256.2|104144.5|104431|104308.1|103953.4|103840.8|24275
1587366000000|2020-04-20 07:00:00|104254.4|104136.9|103656.4|103573.7|104628.4|104515|103618.8|103554.8|23830
1587369600000|2020-04-20 08:00:00|103656.7|103574.1|103792.3|103742.3|104093.8|104038|103643|103551.6|19583
1587373200000|2020-04-20 09:00:00|103790.7|103740.7|103435.3|103385.3|103819.3|103749.5|103301|103237.9|17262
1587376800000|2020-04-20 10:00:00|103434.3|103384.3|103875.5|103825.5|103947.2|103880.3|103424.1|103365.1|18678
1587380400000|2020-04-20 11:00:00|103872|103822|103823.6|103773.6|104229.8|104162.7|103746.7|103690.8|19347
1587384000000|2020-04-20 12:00:00|103822.1|103772.1|103849.2|103799.2|104059.7|104003.7|103710.1|103675|22949
1587387600000|2020-04-20 13:00:00|103862|103791.5|103560.9|103510.9|104118|104053.3|103493.8|103427.5|24122
1587391200000|2020-04-20 14:00:00|103561.5|103511.5|103723.4|103673.4|103822.5|103772.5|103320.9|103270.9|24604
1587394800000|2020-04-20 15:00:00|103721.4|103671.4|103705.8|103632.5|103811.7|103749.2|103510.7|103444.4|23078
1587398400000|2020-04-20 16:00:00|103712.4|103630.7|103903.6|103820.9|103918.5|103831.1|103594|103513.5|17443
1587402000000|2020-04-20 17:00:00|103903.4|103820.8|103845.6|103756.2|104067.3|104004.5|103815.8|103724.1|16328
1587405600000|2020-04-20 18:00:00|103847.2|103750.5|104771.2|104676|104865.6|104763.7|103810.2|103730.8|19675
1587409200000|2020-04-20 19:00:00|104772.1|104676.3|104456.9|104359|104808.7|104707.4|104292.7|104168.4|16956
1587412800000|2020-04-20 20:00:00|104458|104360.2|104658.7|104391|104723.7|104525.5|104445.2|104347|14267
1587416400000|2020-04-20 21:00:00|104659.7|104384.2|104648.2|104304.5|105072.2|104405.2|104594.7|104014.3|3380
1587420000000|2020-04-20 22:00:00|104652|104293|104671.8|104288|104770.5|104424.1|104425|104149|11419
1587423600000|2020-04-20 23:00:00|104597.8|104296.8|104493.6|104300.1|104687|104444.2|104413.7|104216|13125
1587427200000|2020-04-21 00:00:00|104493.3|104299.1|104434.8|104263.8|104734.2|104484.9|104187.7|104017.2|21996
1587430800000|2020-04-21 01:00:00|104434.9|104264.3|104652.8|104472.5|104660.7|104477.6|104195.8|104053.4|15847
1587434400000|2020-04-21 02:00:00|104652.7|104472.6|104954.6|104726.4|105064.7|104812.4|104590.7|104406.1|20632
1587438000000|2020-04-21 03:00:00|104955.6|104727.3|104786.8|104624.1|105041.2|104876.3|104756|104553.1|19620
1587441600000|2020-04-21 04:00:00|104774.7|104630.1|104777.4|104635.8|104828.7|104697.7|104727.3|104579.1|12903
1587445200000|2020-04-21 05:00:00|104776.3|104637|104860|104583.7|104976.2|104810.4|104754.5|104553.2|17328
1587448800000|2020-04-21 06:00:00|104855.2|104584.3|104959.2|104884.7|104979.1|104907.3|104537.1|104442.2|21497
1587452400000|2020-04-21 07:00:00|104958.8|104884.2|105290.1|105215.8|105348.5|105265.4|104685.3|104562|23983
1587456000000|2020-04-21 08:00:00|105279.9|105229.9|105397.6|105271.8|105620.1|105495.6|105143.5|105034.8|24378
1587459600000|2020-04-21 09:00:00|105396.5|105271.1|106056.7|105945.6|106963.3|106853.3|105294.1|105192|25345
1587463200000|2020-04-21 10:00:00|106059.4|105944.2|106206|106106.1|106705.9|106551.1|105715.8|105553.7|21950
1587466800000|2020-04-21 11:00:00|106204.9|106107.5|105993.8|105918.8|106620.6|106496.4|105922.3|105815.4|21974
1587470400000|2020-04-21 12:00:00|105994.4|105919.9|106625.7|106552.8|106748.4|106670.6|105962.3|105886.4|23639
1587474000000|2020-04-21 13:00:00|106623.2|106547.6|105256.9|105139|106961.8|106905.8|105043.3|104923.5|26394
1587477600000|2020-04-21 14:00:00|105256.3|105135.5|105326|105240.9|105794.1|105674.9|105187.2|105112.3|26617
1587481200000|2020-04-21 15:00:00|105350|105230.5|106048.2|105954|106156.5|106049.9|105227.6|105139.6|23046
1587484800000|2020-04-21 16:00:00|106044|105952.9|106146.1|106041.8|106506.8|106411.1|105886.9|105735.5|22181
1587488400000|2020-04-21 17:00:00|106142|106049.1|106215.5|106052.5|106533.4|106398.1|105995.6|105879.6|20586
1587492000000|2020-04-21 18:00:00|106216.4|106051.9|106391.7|106276.8|106409.6|106298.6|105559.2|105369.9|20210
1587495600000|2020-04-21 19:00:00|106389.7|106276.4|106074.8|105926.8|106414.8|106305.1|106070.5|105926.2|17993
1587499200000|2020-04-21 20:00:00|106079.8|105924.2|106698.1|106253.9|106725.8|106409.6|106054|105922|11773
1587502800000|2020-04-21 21:00:00|106707.6|106277.2|106699.1|106176.8|106806.5|106361.5|106572.7|106062.4|2807
1587506400000|2020-04-21 22:00:00|106703.8|106184.9|106637.1|106316.7|106725.3|106401.8|106417|106178.7|14111
1587510000000|2020-04-21 23:00:00|106641.4|106333.2|106182.7|105828.3|106659|106396.1|106103.7|105824.4|8980
1587513600000|2020-04-22 00:00:00|106177.9|105817.3|106516|106266.6|106840.6|106488.3|105795.1|105455.1|13661
1587517200000|2020-04-22 01:00:00|106516.2|106267.8|106639.8|106277.2|106895|106613|106390.4|106138|16559
1587520800000|2020-04-22 02:00:00|106639.9|106276.9|106663.8|106454.9|106748|106533.4|106552.3|106141.6|11784
1587524400000|2020-04-22 03:00:00|106659.8|106458.1|106811.6|106607.4|106930.1|106841.3|106571.6|106247.7|12353
1587528000000|2020-04-22 04:00:00|106801.3|106601|106832.5|106648.9|106888.8|106721.8|106735.3|106511.3|13257
1587531600000|2020-04-22 05:00:00|106833.8|106648.8|106633.6|106480.2|106870.7|106753.2|106503.7|106383|19156
1587535200000|2020-04-22 06:00:00|106635.8|106482.6|106492.6|106385.5|106777.6|106652.5|106008.2|105937.5|24467
1587538800000|2020-04-22 07:00:00|106493.1|106385.6|106407|106314.7|106553.3|106419.2|105910.1|105798.5|24384
1587542400000|2020-04-22 08:00:00|106406.2|106315.5|106350.3|106273.6|106521.4|106424.3|106256.1|106166.5|20804
1587546000000|2020-04-22 09:00:00|106349.6|106272.6|106384.5|106308.2|106451.6|106401.4|106186.3|106090|20953
1587549600000|2020-04-22 10:00:00|106386.2|106308.7|106512.3|106436.4|106580.1|106541.6|106370.1|106293|16401
1587553200000|2020-04-22 11:00:00|106510.3|106435.6|107246.6|107196.6|107359.8|107313.1|106473.2|106413.1|20940
1587556800000|2020-04-22 12:00:00|107247.2|107197.2|107076|107004.1|107555.6|107493.9|106990.7|106947.4|23047
1587560400000|2020-04-22 13:00:00|107064.1|107004|107161.7|107077.1|107274.9|107230.5|107030.3|106971.5|25958
1587564000000|2020-04-22 14:00:00|107169.7|107080.8|107785.1|107710.5|107829|107799|107038.3|106948.5|26848
1587567600000|2020-04-22 15:00:00|107786.9|107713.8|107710|107626.4|108050.1|107981.4|107538.1|107455.9|23307
1587571200000|2020-04-22 16:00:00|107709.7|107629.8|108015.2|107919.7|108065|107995.5|107709.7|107627.1|17047
1587574800000|2020-04-22 17:00:00|108012|107918.1|107990.4|107906.6|108061.9|107976.1|107809.5|107725.5|17182
1587578400000|2020-04-22 18:00:00|107991.8|107907.2|107668.6|107596.2|108006.6|107931.8|107607.1|107536.3|14206
1587582000000|2020-04-22 19:00:00|107668.7|107596.3|107794.5|107606.5|107882.6|107752.8|107587.1|107457.7|14523
1587585600000|2020-04-22 20:00:00|107792.8|107607.7|107775.8|107552.6|107811|107673|107699.3|107506.2|10844
1587589200000|2020-04-22 21:00:00|107782.2|107555.5|108115.7|107467.7|108155.5|107716.2|107762.6|107437.1|2459
1587592800000|2020-04-22 22:00:00|108088.9|107490.4|107850.1|107648.4|108135.3|107676|107839.8|107424.2|5078
1587596400000|2020-04-22 23:00:00|107875|107640.5|107992.1|107755|108029.2|107825.1|107810.5|107598.4|6382
1587600000000|2020-04-23 00:00:00|108013.3|107787.8|108188.9|107997.4|108195.7|108020.1|107860.6|107738.6|10261
1587603600000|2020-04-23 01:00:00|108183.2|108000.6|107628.7|107442.7|108199.6|108007.3|107598|107361.8|14199
1587607200000|2020-04-23 02:00:00|107629.5|107442.8|107905.5|107704.2|108093.9|107958.4|107619.5|107439.1|13166
1587610800000|2020-04-23 03:00:00|107904.7|107703.5|107832.5|107678.8|107955.2|107730.4|107775|107579.3|11547
1587614400000|2020-04-23 04:00:00|107831.2|107680|107237|107152.6|107845.3|107720.4|107201.4|107130|10616
1587618000000|2020-04-23 05:00:00|107234.3|107154.8|107106.3|106790.1|107295.6|107177.6|106804.3|106672|15427
1587621600000|2020-04-23 06:00:00|107105.9|106795.1|106963.6|106846.4|107140.8|106925.3|106539.4|106413.1|22309
1587625200000|2020-04-23 07:00:00|106967|106849.9|107421.5|107089.5|107557.4|107464.7|106751|106472|24438
1587628800000|2020-04-23 08:00:00|107447.4|107085|106615|106536.1|107500.8|107188|106471.3|106396.1|22041
1587632400000|2020-04-23 09:00:00|106615.5|106535.6|106706|106629.1|106978.5|106914.4|106557.2|106470.2|20727
1587636000000|2020-04-23 10:00:00|106706.7|106628.5|106717.7|106692.7|106905.9|106859.5|106613.8|106543.1|17633
1587639600000|2020-04-23 11:00:00|106716.8|106691.8|106819|106769|106978.7|106903.2|106524.4|106468.8|18567
1587643200000|2020-04-23 12:00:00|106816.5|106766.5|106618.8|106568.8|107141.3|106918.3|106486.9|106417.3|23899
1587646800000|2020-04-23 13:00:00|106618.5|106568.5|106634|106542.3|106937.2|106872.4|106376.7|106308.8|24434
1587650400000|2020-04-23 14:00:00|106627.1|106541.4|105618.2|105538.6|106669.8|106618.5|105363|105275.8|25672
1587654000000|2020-04-23 15:00:00|105619.7|105539|106014.7|105924.9|106051.2|105951.8|105582.9|105508.4|21195
1587657600000|2020-04-23 16:00:00|106012.6|105922.2|106175.7|106088.2|106392.2|106235.1|105858|105784.1|19121
1587661200000|2020-04-23 17:00:00|106179.5|106087.1|106750.9|106700.9|106764.5|106713.9|106160.7|106068.1|21275
1587664800000|2020-04-23 18:00:00|106751|106701|106373|106292.8|106792.9|106734.7|106354.7|106274|17580
1587668400000|2020-04-23 19:00:00|106361.7|106286.1|106271.5|106181.6|106445.2|106362|106186.3|106114.6|14798
1587672000000|2020-04-23 20:00:00|106273.5|106187.5|106483.8|106264.8|106518.3|106373.5|106268.9|106170.7|15675
1587675600000|2020-04-23 21:00:00|106479.3|106249.5|106688.3|106152.2|106778.3|106325.7|106462.7|106070.6|4354
1587679200000|2020-04-23 22:00:00|106686.8|106142.8|106451.3|106229.4|106726.5|106417|106424.1|105944.3|10648
1587682800000|2020-04-23 23:00:00|106441.1|106265.7|106442.6|106299.7|106472.4|106335.4|106345.4|106207.4|13276
1587686400000|2020-04-24 00:00:00|106442.8|106297.5|106483.6|106292.1|106800|106602.8|106148.5|105973|20029
1587690000000|2020-04-24 01:00:00|106484.4|106290.1|106315.7|106177.9|106492.1|106372.6|106264.9|106027.5|16527
1587693600000|2020-04-24 02:00:00|106315.9|106178.1|106333.6|106188.6|106440.4|106313.6|106178.7|106108.2|16815
1587697200000|2020-04-24 03:00:00|106333|106188.1|106337.2|106174.3|106409.7|106269|106247|106153.4|7846
1587700800000|2020-04-24 04:00:00|106309.3|106173.4|106273.4|106120.3|106370.5|106259.6|106192.5|106075.3|11646
1587704400000|2020-04-24 05:00:00|106278.7|106120.4|106575.2|106317.2|106656.5|106514.9|106228.3|106111.8|13002
1587708000000|2020-04-24 06:00:00|106580.8|106316.6|106906.8|106829.4|106946.7|106883.8|106565.1|106316.6|25228
1587711600000|2020-04-24 07:00:00|106917.8|106825.2|106846|106758.9|106942|106831.5|106583.1|106499|25002
1587715200000|2020-04-24 08:00:00|106845.7|106759.7|106685.4|106635.4|107257.4|107164.1|106636.8|106593.5|24647
1587718800000|2020-04-24 09:00:00|106684.6|106634.6|106804|106779|106987.7|106878.8|106626|106579.1|22942
1587722400000|2020-04-24 10:00:00|106803.1|106778.1|106329.4|106304.4|106866|106833.9|106321.3|106250.9|24886
1587726000000|2020-04-24 11:00:00|106329.1|106304.1|106145.2|106095.2|106438.9|106395|105977.5|105902.5|23508
1587729600000|2020-04-24 12:00:00|106146.3|106096.3|106419|106369|106546.1|106473|106131.2|106093.6|24982
1587733200000|2020-04-24 13:00:00|106430.9|106358.3|106538.7|106437.8|106604.3|106523.2|106091.9|106025.2|23861
1587736800000|2020-04-24 14:00:00|106540.1|106438.9|106632.9|106559|106771.1|106701.1|106263.3|106168.4|25880
1587740400000|2020-04-24 15:00:00|106632.1|106557.9|106822.7|106797.7|106965.8|106850.9|106590|106538.7|20591
1587744000000|2020-04-24 16:00:00|106817.2|106792.2|106934.6|106884.6|106999.5|106934.9|106776.9|106689.5|17193
1587747600000|2020-04-24 17:00:00|106934.3|106884.3|106702.2|106629.7|106998.5|106948.5|106617.8|106553|16340
1587751200000|2020-04-24 18:00:00|106701.4|106628.9|106618.4|106528.8|106814.7|106749.7|106475.3|106409.5|16499
1587754800000|2020-04-24 19:00:00|106618|106529.9|106431.6|106312.7|106661.2|106599.8|106361.4|106241.3|14204
1587758400000|2020-04-24 20:00:00|106434.3|106313.8|106517.9|106032|106517.9|106352.2|106208.6|105963.7|12998
1587931200000|2020-04-26 20:00:00|106951.5|106278.5|106840.2|106167.2|106958|106285|106816.1|106143.1|27
1587934800000|2020-04-26 21:00:00|106845|106172|106847.4|106174.4|106903.5|106230.5|106813.7|106140.7|1031
1587938400000|2020-04-26 22:00:00|106848.2|106175.2|106616.5|106229.1|106903.8|106452|106273.4|105998.5|4949
1587942000000|2020-04-26 23:00:00|106644|106232|106359.9|106215.6|106714|106484.3|106356.2|106140.4|3844
1587945600000|2020-04-27 00:00:00|106363.6|106224.3|106187.1|106064.7|106421.8|106255.6|106180.8|106054.3|5987
1587949200000|2020-04-27 01:00:00|106187|106064.6|106308.7|106149.4|106348|106194.3|106049.7|105929|7648
1587952800000|2020-04-27 02:00:00|106312.4|106144.4|106338|106183.1|106571|106404.7|106222.6|106063|6329
1587956400000|2020-04-27 03:00:00|106337.8|106183.8|106292|106178.2|106479.4|106355.8|106238.2|106128.2|6953
1587960000000|2020-04-27 04:00:00|106296.2|106174.7|106145.2|106027.3|106426|106291.7|106040.1|105901.6|7097
1587963600000|2020-04-27 05:00:00|106101.9|106051.9|106017.1|105882.8|106239.8|106124.2|105853.5|105772.4|10268
1587967200000|2020-04-27 06:00:00|106011.5|105885.1|106406.6|106324.6|106485.7|106405.5|105646.4|105546.6|24650
1587970800000|2020-04-27 07:00:00|106407.9|106322.8|106051.6|105975.7|106429.6|106335.6|105981.9|105929|24061
1587974400000|2020-04-27 08:00:00|106052.7|105977.3|105915.5|105890.5|106127.8|106062.3|105914.8|105859.9|22381
1587978000000|2020-04-27 09:00:00|105918.5|105893.5|105723.7|105649.7|106051.1|105996.8|105607.4|105565.8|22419
1587981600000|2020-04-27 10:00:00|105722.1|105645.6|105437.4|105412.4|105805.3|105769.5|105355.9|105286.5|22878
1587985200000|2020-04-27 11:00:00|105437.2|105412.2|105454.8|105429.8|105808|105764.3|105417.2|105382.6|24544
1587988800000|2020-04-27 12:00:00|105459.6|105434.6|105539.7|105467.6|105756.2|105706.7|105420.5|105376.2|23156
1587992400000|2020-04-27 13:00:00|105539.6|105467.4|105697.5|105672.5|105853.7|105794|105502.9|105456|23754
1587996000000|2020-04-27 14:00:00|105696.7|105671.7|105669.9|105644.9|106046.7|105949.6|105641.6|105598.5|25262
1587999600000|2020-04-27 15:00:00|105671.4|105646.4|105797.9|105772.9|105835.5|105780.8|105510.5|105459.1|19141
1588003200000|2020-04-27 16:00:00|105821.7|105748.4|105707.2|105624.9|105870.2|105817|105616.3|105560.8|17442
1588006800000|2020-04-27 17:00:00|105708.4|105623.4|105470.9|105382.2|105715.6|105656.3|105366.7|105310.3|15205
1588010400000|2020-04-27 18:00:00|105470.2|105381.4|105174.7|105098|105513.5|105446.5|105117.3|105010.1|14476
1588014000000|2020-04-27 19:00:00|105182.1|105100.2|105188.4|105163.4|105253.2|105183.5|105154.6|105078.2|12516
1588017600000|2020-04-27 20:00:00|105188.3|105163.3|105209|104978.5|105264.8|105205.4|105094.2|104911.4|9354
1588021200000|2020-04-27 21:00:00|105208.6|104977.9|105153.4|104967.9|105788.1|105140.1|105121|104824.9|4266
1588024800000|2020-04-27 22:00:00|105155.9|104968.7|105087.7|104854.4|105217.2|105075.5|105024.9|104724.1|7604
1588028400000|2020-04-27 23:00:00|105126.4|104825|104957.8|104751.8|105126.4|104905.7|104503.1|104237.7|10456
1588032000000|2020-04-28 00:00:00|104951|104742.2|104858.7|104682.1|105017|104853.4|104641.9|104568.2|13613
1588035600000|2020-04-28 01:00:00|104863.8|104678.4|105117.9|105067.9|105164.6|105091.3|104849.4|104663.7|13084
1588039200000|2020-04-28 02:00:00|105116.5|105066.5|105075.5|105050.5|105145|105082.6|105062.2|104990|6810
1588042800000|2020-04-28 03:00:00|105075.6|105050.6|105112.1|105062.1|105146|105091.5|105071.6|105001.8|6271
1588046400000|2020-04-28 04:00:00|105112|105062|105243.5|105157.7|105299.7|105237.1|105111.4|105041.5|7619
1588050000000|2020-04-28 05:00:00|105242.9|105156.4|105253|105145.1|105296|105220.8|105145.1|105051.6|9897
1588053600000|2020-04-28 06:00:00|105245.4|105149.9|105488.2|105438.2|105508.1|105461.8|105200.3|105141.8|21800
1588057200000|2020-04-28 07:00:00|105488.4|105438.4|104873.7|104848.7|105578.2|105535|104870.5|104821|24707
1588060800000|2020-04-28 08:00:00|104873.6|104848.6|104781|104731|105109.7|105060.7|104733.6|104697.4|24480
1588064400000|2020-04-28 09:00:00|104783.7|104733.7|104031.5|103949.4|104856.2|104817.8|103913.7|103858.1|23874
1588068000000|2020-04-28 10:00:00|104013.6|103963.6|103861.5|103836.5|104195.5|104131.2|103637.2|103604.4|23840
1588071600000|2020-04-28 11:00:00|103859.4|103834.4|103634.3|103609.3|103974.6|103937.6|103609.4|103563.1|21313
1588075200000|2020-04-28 12:00:00|103633.5|103608.5|103734.8|103661.3|103797.2|103746.7|103486|103450.3|23751
1588078800000|2020-04-28 13:00:00|103723.5|103673.5|104007.6|103904|104023.4|103977.3|103656.3|103631.3|23556
1588082400000|2020-04-28 14:00:00|104013.4|103903.1|104020.7|103995.7|104083|104034.2|103637.9|103612.9|24934
1588086000000|2020-04-28 15:00:00|104021.3|103996.3|104125|104075|104450.6|104358|103894|103856.8|23104
1588089600000|2020-04-28 16:00:00|104124.9|104074.9|104234.7|104184.7|104394.8|104352.3|104030.6|103993.9|17570
1588093200000|2020-04-28 17:00:00|104234.6|104184.6|104143.4|104118.4|104276.5|104215.2|104092.7|104067.7|13285
1588096800000|2020-04-28 18:00:00|104143.1|104118.1|104023.8|103998.8|104145.4|104120.4|103901.5|103825.2|16020
1588100400000|2020-04-28 19:00:00|104022.9|103997.9|103990.5|103965.5|104115.9|104066.4|103891.1|103835.6|11394
1588104000000|2020-04-28 20:00:00|103990.7|103965.7|104140|104007.1|104232.7|104047.3|103953.7|103883.1|11207
1588107600000|2020-04-28 21:00:00|104144.7|103982|104345.4|103983.9|104789.3|104172.3|104126.6|103749.5|3969
1588111200000|2020-04-28 22:00:00|104344.9|103983.4|104391.6|104159.8|104427.6|104208.3|104294.9|103953|6285
1588114800000|2020-04-28 23:00:00|104390|104152|104243.2|104065|104397.4|104210.8|104234|104029.6|6240
1588118400000|2020-04-29 00:00:00|104242.3|104054.8|104151.8|103990.9|104325.2|104129.9|103962.8|103805.8|17230
1588122000000|2020-04-29 01:00:00|104151.4|103993.2|103779.6|103632.4|104180|103993.2|103728.3|103603.1|12182
1588125600000|2020-04-29 02:00:00|103779.9|103631.9|103674|103555.7|103808.1|103653.8|103507.1|103362|10945
1588129200000|2020-04-29 03:00:00|103676.8|103555|103681.1|103546.9|103758|103639.8|103632.8|103496.2|8437
1588132800000|2020-04-29 04:00:00|103683.5|103545|103757.1|103597.8|104039.5|103820.5|103637|103507.1|10571
1588136400000|2020-04-29 05:00:00|103755.8|103598.4|103664.6|103542.9|103778.5|103652|103593.6|103529.8|14077
1588140000000|2020-04-29 06:00:00|103660.1|103547.7|104090.3|104040.3|104146.5|104113.9|103624.6|103530|22874
1588143600000|2020-04-29 07:00:00|104089.6|104039.6|103802.4|103777.4|104131.9|104106.5|103692.2|103667.2|23139
1588147200000|2020-04-29 08:00:00|103803.8|103778.8|103809.1|103784.1|103944|103919|103772.6|103734.7|23468
1588150800000|2020-04-29 09:00:00|103807.8|103782.8|103961.5|103936.5|103977.6|103952.6|103750.6|103725.6|21317
1588154400000|2020-04-29 10:00:00|103961.7|103936.7|103914.8|103889.8|104001.6|103976.6|103792.9|103767.9|20188
1588158000000|2020-04-29 11:00:00|103913.9|103888.9|103906.6|103881.6|104023.9|103989.1|103665.6|103640.6|20626
1588161600000|2020-04-29 12:00:00|103906.9|103881.9|103519.5|103494.5|104040.7|104015.7|103511.2|103486.2|23647
1588165200000|2020-04-29 13:00:00|103518.9|103493.9|103456.6|103406.6|103565.8|103540.8|103268.4|103228.2|24054
1588168800000|2020-04-29 14:00:00|103456.5|103406.5|103486.2|103461.2|103880.3|103852|103421.3|103396.3|22103
1588172400000|2020-04-29 15:00:00|103483.4|103458.4|103582|103557|103962.5|103912.5|103437.3|103412.3|20347
1588176000000|2020-04-29 16:00:00|103582.3|103557.3|103571.8|103521.8|103710.5|103663.8|103422.7|103397.7|16812
1588179600000|2020-04-29 17:00:00|103572.6|103522.6|103571.4|103391.3|103626.4|103561.5|103394.7|103353.7|19008
1588183200000|2020-04-29 18:00:00|103587.2|103412.8|103463.6|103438.6|103613.6|103541|103343.9|103305.7|20159
1588186800000|2020-04-29 19:00:00|103472.3|103447.3|103113.2|103088.2|103507.4|103482.4|103029.1|103004.1|16588
1588190400000|2020-04-29 20:00:00|103125.4|103100.4|103331.2|103082.3|103370.9|103208.3|103124.7|102961.4|14199
1588194000000|2020-04-29 21:00:00|103346|103081.8|103375.9|103060.9|103494|103159.5|103272.1|102854.5|3313
1588197600000|2020-04-29 22:00:00|103355.2|103105.8|103288.3|103118.6|103412.6|103184.1|103198.5|103029.3|6979
1588201200000|2020-04-29 23:00:00|103287.3|103120.9|103136.2|103009.3|103296.3|103191.9|103067.9|102990.5|7605
1588204800000|2020-04-30 00:00:00|103146.6|103017.1|103375.7|103195.3|103461|103275.3|103146.6|103017.1|11635
1588208400000|2020-04-30 01:00:00|103372.1|103195.6|103269.5|103142.9|103424|103252.9|103244.5|103113.9|13929
1588212000000|2020-04-30 02:00:00|103269.6|103143.4|103106.2|102986.3|103287.6|103182.2|102939.1|102755.9|15314
1588215600000|2020-04-30 03:00:00|103105|102983.6|103095.2|102912.3|103193.7|103083.6|102962.1|102777.5|15757
1588219200000|2020-04-30 04:00:00|103096.5|102910|103035.4|102877.1|103173.9|103047.2|102964.9|102833.6|15485
1588222800000|2020-04-30 05:00:00|103032.1|102879.1|102954.4|102797.5|103080|102945.8|102862|102756.1|11394
1588226400000|2020-04-30 06:00:00|102956.1|102795.5|103147.7|103097.7|103337.1|103300|102927.7|102794.4|23795
1588230000000|2020-04-30 07:00:00|103147.6|103097.6|103266.7|103241.7|103399.8|103333|102972.2|102947.2|23584
1588233600000|2020-04-30 08:00:00|103264.7|103239.7|103089.4|102978.7|103366.7|103341.7|103039.9|102976.5|23817
1588237200000|2020-04-30 09:00:00|103093.7|102979.9|102954.1|102929.1|103235|103210|102921|102896|22778
1588240800000|2020-04-30 10:00:00|102954.4|102929.4|102876|102851|103030.9|103005.9|102676.2|102651.2|24278
1588244400000|2020-04-30 11:00:00|102875|102850|102909.5|102798.8|103016.1|102991.1|102677.7|102631.8|24435
1588248000000|2020-04-30 12:00:00|102882.4|102832.4|103053.7|103028.7|103194.1|103155.8|102706.8|102681.8|24117
1588251600000|2020-04-30 13:00:00|103053.1|103028.1|102796.7|102771.7|103628.9|103603.9|102716.1|102691.1|25875
1588255200000|2020-04-30 14:00:00|102799.1|102774.1|102276|102226|103025.4|102987.3|102071.3|102041.5|26186
1588258800000|2020-04-30 15:00:00|102254.2|102229.2|102596.1|102571.1|102637.5|102581.8|102064.1|102034.3|24070
1588262400000|2020-04-30 16:00:00|102597.2|102572.2|102724.6|102699.6|103103.5|103041.3|102588.7|102563.7|20963
1588266000000|2020-04-30 17:00:00|102722.8|102697.8|102767.2|102717.2|102780.7|102730.7|102473.7|102448.7|17018
1588269600000|2020-04-30 18:00:00|102766.9|102716.9|102387.6|102337.6|102783.2|102747|102298.3|102215.1|17971
1588273200000|2020-04-30 19:00:00|102387.2|102337.2|102486.3|102436.3|102520.1|102459|102184.5|102120.2|17372
1588276800000|2020-04-30 20:00:00|102487.1|102437.1|102625.3|102271.7|102676.9|102494.9|102445.5|102184.1|15947
1588280400000|2020-04-30 21:00:00|102676|102256.7|102601.2|102232.8|102803.6|102331.1|102529.4|101930.9|3059
1588284000000|2020-04-30 22:00:00|102601.6|102238.1|102753|102586.8|102934.8|102756.8|102565|102219.9|12990
1588287600000|2020-04-30 23:00:00|102720.9|102591.9|102656.9|102432.7|102775.4|102620.5|102538.4|102274.9|12208
1588291200000|2020-05-01 00:00:00|102660.2|102435.3|102516.6|102466.6|102734.8|102596.5|102404.4|102371.9|13824
1588294800000|2020-05-01 01:00:00|102516.9|102466.9|102734.7|102586.5|102766|102683.2|102505.9|102418.5|13743
1588298400000|2020-05-01 02:00:00|102734.8|102586.7|102813.5|102667.4|102935.4|102793.4|102717|102581.3|10089
1588302000000|2020-05-01 03:00:00|102811.8|102668|102985.5|102935.5|103068.3|102943.1|102804.4|102657.9|10682
1588305600000|2020-05-01 04:00:00|102983.7|102933.7|102939.2|102797.5|103031.6|102942.7|102916.8|102783.4|10065
1588309200000|2020-05-01 05:00:00|102933.5|102801.4|102952.6|102803.1|103024.7|102873.7|102870.1|102746|11869
1588312800000|2020-05-01 06:00:00|102944.9|102822.4|102903|102878|103040.4|103011.4|102720.8|102661.8|23609
1588316400000|2020-05-01 07:00:00|102902.7|102877.7|102915|102865|103038.8|103013.8|102815.4|102790.4|24987
1588320000000|2020-05-01 08:00:00|102914.8|102864.8|102803.3|102778.3|103301.4|103241.2|102721.9|102677.3|24455
1588323600000|2020-05-01 09:00:00|102803.7|102778.7|103127.9|103102.9|103167|103134.3|102797.3|102770.7|24828
1588327200000|2020-05-01 10:00:00|103133.1|103108.1|103118|103068|103180|103149.1|102929.2|102887.3|21960
1588330800000|2020-05-01 11:00:00|103118.2|103068.2|102980.6|102930.6|103171.6|103130.9|102902.5|102856.6|20910
1588334400000|2020-05-01 12:00:00|102975.6|102925.6|103107.9|103082.9|103169.2|103132|102943.4|102906.1|21537
1588338000000|2020-05-01 13:00:00|103106|103081|103331.9|103051.1|103331.9|103257.4|103040.8|103006.5|22220
1588341600000|2020-05-01 14:00:00|103333.8|103068.5|103136.9|103111.9|103420.7|103306.9|102669.3|102584.3|25896
1588345200000|2020-05-01 15:00:00|103131.3|103106.3|103388.4|103338.4|103559|103467.4|103064.5|103018|21483
1588348800000|2020-05-01 16:00:00|103394.6|103344.6|103409.8|103384.8|103508.6|103442.3|103332.6|103269.6|14567
1588352400000|2020-05-01 17:00:00|103408.7|103383.7|103438.6|103413.6|103510|103473.5|103398.1|103371|11909
1588356000000|2020-05-01 18:00:00|103438.5|103413.5|103537.6|103512.6|103581.2|103545.2|103257.8|103174.2|12720
1588359600000|2020-05-01 19:00:00|103544.8|103519.8|103505.1|103455.1|103616.4|103546.8|103426|103333.5|12578
1588363200000|2020-05-01 20:00:00|103504.2|103454.2|103353.6|102705.6|103854.9|103537|103353.6|102705.6|10656
1588536000000|2020-05-03 20:00:00|103363.6|102695.6|103854.5|103181.5|104057.5|103384.5|103363.6|102695.6|39
1588539600000|2020-05-03 21:00:00|103856.2|103183.2|103763.6|103098.9|104079.2|103406.2|103695.5|103022.5|1055
1588543200000|2020-05-03 22:00:00|103760.7|103087.7|104649.7|104397.6|104851.9|104668.8|103366.2|103021.2|11327
1588546800000|2020-05-03 23:00:00|104647.1|104431|104459.3|104284.3|104792.6|104581.8|104416.2|104144.5|17347
1588550400000|2020-05-04 00:00:00|104461.7|104286|104598.6|104443.2|104608.7|104454.4|104421.8|104181.1|11057
1588554000000|2020-05-04 01:00:00|104595.4|104440.7|104422.6|104313.4|104601.6|104440.7|104364.3|104192.6|8729
1588557600000|2020-05-04 02:00:00|104421.4|104311.9|104381.9|104217.2|104434.2|104377.8|104311.5|104168.3|8802
1588561200000|2020-05-04 03:00:00|104379.6|104218.1|104217.8|104094.9|104400.4|104245.3|104172.1|104065.6|10597
1588564800000|2020-05-04 04:00:00|104222.2|104094|104326.1|104191.8|104340.5|104222.9|104178.4|104026.4|12220
1588568400000|2020-05-04 05:00:00|104326|104191.5|104463.4|104413.4|104519.1|104437.1|104244.6|104151|11153
1588572000000|2020-05-04 06:00:00|104464.9|104414.9|104206|104181|104831.8|104692.1|103894.7|103863.3|24417
1588575600000|2020-05-04 07:00:00|104207.6|104182.6|104115|103928.5|104380.4|104355.4|103971.1|103912.9|25352
1588579200000|2020-05-04 08:00:00|104110.4|103919.3|104125.9|104100.9|104310.1|104269|104010.8|103913.4|23068
1588582800000|2020-05-04 09:00:00|104126.2|104101.2|104241|104216|104438.9|104413.9|104113.9|104085.3|23170
1588586400000|2020-05-04 10:00:00|104241.2|104216.2|104311.9|104286.9|104322.4|104297.4|104080.9|104055.9|21459
1588590000000|2020-05-04 11:00:00|104313.5|104288.5|103593.6|103568.6|104315.4|104290.4|103577.4|103552.4|17918
1588593600000|2020-05-04 12:00:00|103593.1|103568.1|103986.2|103961.2|104005.2|103980.2|103503|103478|23079
1588597200000|2020-05-04 13:00:00|103986.6|103961.6|103996|103895.6|104215.4|104150|103811.3|103786.3|23717
1588600800000|2020-05-04 14:00:00|103972|103922|103694.6|103669.6|104122.5|104071.9|103620.1|103581.8|24567
1588604400000|2020-05-04 15:00:00|103691.5|103666.5|103405.4|103380.4|103958|103894.5|103384.4|103311.4|20817
1588608000000|2020-05-04 16:00:00|103417.6|103367.6|103477.6|103452.6|103568.1|103543.1|103381.2|103306.4|15722
1588611600000|2020-05-04 17:00:00|103478|103453|103408.6|103383.6|103551|103526|103350.4|103325.4|14083
1588615200000|2020-05-04 18:00:00|103409.3|103384.3|103220.5|103195.5|103448.8|103414.4|103219.6|103180.4|12192
1588618800000|2020-05-04 19:00:00|103220.3|103195.3|103297|103247|103360|103277.1|103079.9|103045.3|14067
1588622400000|2020-05-04 20:00:00|103296.1|103246.1|103434.6|103142|103501.9|103270.9|103221.5|103069.1|10908
1588626000000|2020-05-04 21:00:00|103431|103147.2|103426|103208.6|103537.9|103285|103395|103080.1|3020
1588629600000|2020-05-04 22:00:00|103426.9|103223.3|103301.8|103251.8|103461.8|103353.7|103288.5|103141.6|7866
1588633200000|2020-05-04 23:00:00|103314|103197.6|103279.1|103147.5|103361.6|103267.1|103201.2|103093.1|11191
1588636800000|2020-05-05 00:00:00|103282.1|103143.9|103168.6|103026.9|103304.6|103180.2|103108.7|103014.5|16943
1588640400000|2020-05-05 01:00:00|103168.5|103029.8|103109.3|102995.8|103174.3|103040.1|103011|102922.4|11625
1588644000000|2020-05-05 02:00:00|103111.2|102994.7|102992|102967|103155.6|103023.2|102921.4|102864|8814
1588647600000|2020-05-05 03:00:00|102991.8|102966.8|102991.9|102941.9|103031.3|102967.3|102941.7|102874.6|5954
1588651200000|2020-05-05 04:00:00|102993.3|102943.3|102934.6|102884.6|103038.2|102982.5|102924.4|102874.4|6491
1588654800000|2020-05-05 05:00:00|102933.9|102883.9|102841.7|102724.4|102979|102909.1|102794.8|102683.5|5513
1588658400000|2020-05-05 06:00:00|102837.5|102726.7|102811.4|102786.4|102913.9|102888.9|102589.9|102538.4|20171
1588662000000|2020-05-05 07:00:00|102811.2|102786.2|102770.6|102745.6|103077.9|103029.6|102747|102701.9|22677
1588665600000|2020-05-05 08:00:00|102770.2|102745.2|103356.9|103306.9|103502.4|103462.9|102538.3|102488.3|25283
1588669200000|2020-05-05 09:00:00|103358|103308|102960.9|102935.9|103553.4|103503.4|102960.9|102923.7|23546
1588672800000|2020-05-05 10:00:00|102965.9|102940.9|103033.6|103008.6|103241.9|103191.9|102843.7|102804.5|23878
1588676400000|2020-05-05 11:00:00|103036.1|103011.1|103169.7|103144.7|103318.8|103280.5|103031.4|102993|24550
1588680000000|2020-05-05 12:00:00|103170.9|103145.9|102920.8|102895.8|103212.8|103174.3|102860.5|102830.6|24051
1588683600000|2020-05-05 13:00:00|102922.8|102897.8|102341.6|102234.3|102980.3|102930.3|102306.9|102219.5|24262
1588687200000|2020-05-05 14:00:00|102340.1|102227.5|102722|102697|102761.8|102725.5|102289.9|102221|24348
1588690800000|2020-05-05 15:00:00|102721.8|102696.8|102647|102597|102793.7|102745.7|102517.5|102468.8|21924
1588694400000|2020-05-05 16:00:00|102649.8|102599.8|102678.1|102628.1|102711|102685|102613.3|102572.5|14296
1588698000000|2020-05-05 17:00:00|102677.3|102627.3|102562.9|102512.9|102713.2|102674.8|102554.9|102504.9|11751
1588701600000|2020-05-05 18:00:00|102562.7|102512.7|102332.1|102307.1|102570|102524.6|102287.7|102237.7|16547
1588705200000|2020-05-05 19:00:00|102331.9|102306.9|102565.3|102515.3|102611.2|102567.5|102319.5|102288.7|12647
1588708800000|2020-05-05 20:00:00|102567.4|102517.4|102817.6|102465.2|102857.8|102681.4|102545.5|102448.9|13645
1588712400000|2020-05-05 21:00:00|102818.3|102487.3|102801.5|102428.9|103024.8|102527.3|102703.6|102304.3|2900
1588716000000|2020-05-05 22:00:00|102795.5|102437.5|102618.2|102486.2|102816.3|102608.7|102563.4|102432.9|13860
1588719600000|2020-05-05 23:00:00|102643.4|102476.5|102590.5|102437.9|102682.2|102572.1|102538.1|102414.9|12519
1588723200000|2020-05-06 00:00:00|102591.3|102438|102871.5|102747.9|102912.7|102817.6|102544.1|102411|11203
1588726800000|2020-05-06 01:00:00|102871.7|102749.9|102805.2|102662.6|102947.3|102884.7|102640.3|102487.8|11726
1588730400000|2020-05-06 02:00:00|102806.6|102662.2|102689.2|102584.4|102822.3|102682.8|102643.7|102505.7|10482
1588734000000|2020-05-06 03:00:00|102687.9|102585.1|102719|102669|102759.7|102713.2|102642.5|102563.1|7673
1588737600000|2020-05-06 04:00:00|102719.8|102669.8|102660.9|102610.9|102746|102697.6|102655.9|102587.7|6993
1588741200000|2020-05-06 05:00:00|102661.7|102611.7|102554.9|102451.7|102709.7|102657.4|102399.6|102321.4|9826
1588744800000|2020-05-06 06:00:00|102556.7|102456|102573|102548|102746.1|102707.1|102383.1|102354.6|24033
1588748400000|2020-05-06 07:00:00|102574.8|102549.8|102650.6|102600.6|102672.9|102639.1|102467.1|102428.4|22121
1588752000000|2020-05-06 08:00:00|102649.9|102599.9|102986|102844.7|103214.3|103168.7|102619.2|102571.2|23609
1588755600000|2020-05-06 09:00:00|102975.7|102849.8|102970|102920|103080.6|103030.6|102788.9|102755|24040
1588759200000|2020-05-06 10:00:00|102972|102922|102617.5|102567.5|103026.9|102976.9|102590|102549.9|22052
1588762800000|2020-05-06 11:00:00|102617.2|102567.2|102625.7|102600.7|102736.5|102708|102561.7|102522.9|20363
1588766400000|2020-05-06 12:00:00|102625.1|102600.1|102822.2|102772.2|103023.6|102987.8|102591.2|102552|22441
1588770000000|2020-05-06 13:00:00|102821.5|102771.5|102904.6|102879.6|103000.3|102956.5|102477.6|102452.6|23641
1588773600000|2020-05-06 14:00:00|102903.9|102878.9|102917.5|102867.5|103199.7|103149.7|102842.6|102792.6|22133
1588777200000|2020-05-06 15:00:00|102916.4|102866.4|102842.9|102792.9|103160.6|103126.3|102779.6|102704.9|21501
1588780800000|2020-05-06 16:00:00|102838.8|102788.8|102705.6|102655.6|102845.4|102795.4|102577.7|102527.7|16680
1588784400000|2020-05-06 17:00:00|102704.8|102654.8|102671.7|102621.7|102916.5|102848.1|102629.2|102580.3|14452
1588788000000|2020-05-06 18:00:00|102670.3|102620.3|102637.5|102587.5|102718.3|102668.3|102530|102486.4|14446
1588791600000|2020-05-06 19:00:00|102638.9|102588.9|102818.9|102793.9|102936.3|102835.6|102596|102549.8|13442
1588795200000|2020-05-06 20:00:00|102827.4|102777.4|103327|102679|103327|102823.7|102758.2|102590.9|13432
1588798800000|2020-05-06 21:00:00|103216.7|102568.7|103055.9|102592.9|103343.3|102709|102985|102502.1|2955
1588802400000|2020-05-06 22:00:00|103063.8|102603.8|102781.6|102662.3|103502.1|102854.1|102708.9|102587.2|11270
1588806000000|2020-05-06 23:00:00|102794.5|102654.4|102799.6|102688.8|102834.4|102772.8|102738.1|102653.8|9426
1588809600000|2020-05-07 00:00:00|102799.8|102688.6|102797.5|102747.5|102860.5|102788.9|102693.6|102628.4|16220
1588813200000|2020-05-07 01:00:00|102795.6|102745.6|102733.7|102683.7|102829.6|102748.8|102690.2|102637|9882
1588816800000|2020-05-07 02:00:00|102733.4|102683.4|102707.7|102657.7|102769.4|102700.1|102673.5|102597.9|9286
1588820400000|2020-05-07 03:00:00|102711.1|102661.1|102693.5|102668.5|102730.9|102687.7|102662.8|102583.6|8730
1588824000000|2020-05-07 04:00:00|102717.3|102667.3|102642.4|102592.4|102737.9|102673.4|102543.1|102458.8|7615
1588827600000|2020-05-07 05:00:00|102642.8|102592.8|102755.6|102601.3|102761.1|102689.8|102636.4|102550.3|8774
1588831200000|2020-05-07 06:00:00|102752.6|102596.9|102640.4|102615.4|102835.8|102775.7|102444.9|102382.3|23870
1588834800000|2020-05-07 07:00:00|102642.2|102617.2|102710.6|102379.5|102784.3|102722.7|102098.8|102022.7|22984
1588838400000|2020-05-07 08:00:00|102735.9|102345.1|102858.6|102833.6|103910.6|103287.6|102711.2|102345.1|21969
1588842000000|2020-05-07 09:00:00|102860|102835|102761.3|102736.3|103176.5|103151.5|102686.2|102654|22433
1588845600000|2020-05-07 10:00:00|102761.5|102736.5|102630.7|102605.7|102885.2|102860.2|102515.3|102478.9|23420
1588849200000|2020-05-07 11:00:00|102631.4|102606.4|102335.2|102310.2|102692.3|102667.3|102257.4|102232.4|23334
1588852800000|2020-05-07 12:00:00|102333.9|102308.9|102265.8|102240.8|102490.1|102465.1|102164.1|102139.1|21932
1588856400000|2020-05-07 13:00:00|102265.9|102240.9|102282.8|102232.8|102459.1|102411.9|102143|102112.2|23816
1588860000000|2020-05-07 14:00:00|102284.7|102234.7|102791.3|102741.3|102946.8|102903.9|102277.3|102233.1|24627
1588863600000|2020-05-07 15:00:00|102787.8|102737.8|102287.2|102262.2|102803.2|102753.2|102247.3|102222.3|20942
1588867200000|2020-05-07 16:00:00|102283.9|102258.9|102299.6|102274.6|102419.2|102394.2|102191.3|102141.3|17765
1588870800000|2020-05-07 17:00:00|102302.8|102277.8|102326.5|102276.5|102662|102637|102264.9|102239.9|16605
1588874400000|2020-05-07 18:00:00|102325.7|102275.7|102497.5|102447.5|102617.3|102592.3|102284.8|102249.2|13438
1588878000000|2020-05-07 19:00:00|102499.4|102449.4|102686.6|102636.6|102716.9|102672.6|102494.3|102448.2|13804
1588881600000|2020-05-07 20:00:00|102687.1|102637.1|102555.9|102373.5|102690.2|102651.5|102417.8|102334.3|9451
1588885200000|2020-05-07 21:00:00|102559.6|102369.2|102711.8|102345.5|102845.7|102437.4|102559.6|102211.2|3181
1588888800000|2020-05-07 22:00:00|102659|102341.1|102503.6|102338.7|102662.1|102409|102462.4|102247|8151
1588892400000|2020-05-07 23:00:00|102497.1|102347.4|102421.8|102289.3|102517|102372|102340.7|102236.3|13424
1588896000000|2020-05-08 00:00:00|102421.7|102289.7|102089.4|101956.8|102431.5|102314.4|102032.4|101868.9|10184
1588899600000|2020-05-08 01:00:00|102091.1|101955.9|102026.3|101897|102131.5|102007.9|101944.8|101870.9|12636
1588903200000|2020-05-08 02:00:00|102023.2|101903.4|101987.2|101937.2|102076.8|101946.2|101957.9|101863.9|10759
1588906800000|2020-05-08 03:00:00|101987.9|101937.9|102040.8|101928.2|102088|101996.1|101974.1|101894.8|6173
1588910400000|2020-05-08 04:00:00|102042.7|101928.6|102042.6|101992.6|102101.4|102012.7|101998.5|101909|6250
1588914000000|2020-05-08 05:00:00|102044.5|101994.5|102098|101983.2|102171.9|102026.1|102010.6|101928.8|6961
1588917600000|2020-05-08 06:00:00|102094.8|101987|102142.3|102092.3|102157.4|102107.4|101963.9|101917.2|16896
1588921200000|2020-05-08 07:00:00|102142.1|102092.1|102283.7|102233.7|102295.7|102251.4|102006.8|101956.8|17511
1588924800000|2020-05-08 08:00:00|102283.6|102233.6|102449.2|102399.2|102630.9|102580.9|102274.4|102227.2|18248
1588928400000|2020-05-08 09:00:00|102449|102399|102277.6|102227.6|102511.5|102471|102198.2|102148.2|16439
1588932000000|2020-05-08 10:00:00|102276.7|102226.7|102289.4|102239.4|102442.6|102400.1|102232|102186.8|17479
1588935600000|2020-05-08 11:00:00|102291.8|102241.8|102171.9|102121.9|102491.9|102441.9|102160.7|102121.9|18468
1588939200000|2020-05-08 12:00:00|102177.9|102127.9|102222.7|102197.7|102359.3|102317.9|101969.1|101875.5|22561
1588942800000|2020-05-08 13:00:00|102222.4|102197.4|102217.5|102167.5|102398.9|102348.9|102101.7|102063.9|20174
1588946400000|2020-05-08 14:00:00|102216.3|102166.3|101876.9|101826.9|102425.6|102375.6|101831.5|101785.1|22092
1588950000000|2020-05-08 15:00:00|101878.9|101828.9|101903.2|101853.2|102082.2|102032.2|101792.4|101742.4|19926
1588953600000|2020-05-08 16:00:00|101903.9|101853.9|101965.4|101915.4|102140.7|102090.7|101894.5|101844.5|16944
1588957200000|2020-05-08 17:00:00|101965.1|101915.1|101964.9|101914.9|102013.8|101963.8|101944.9|101894.9|11202
1588960800000|2020-05-08 18:00:00|101964.2|101914.2|102021.7|101971.7|102037|101999|101937.8|101888.6|11002
1588964400000|2020-05-08 19:00:00|102026.4|101976.4|102194.7|102031.6|102638.1|102270.2|102000.7|101875.8|11318
1588968000000|2020-05-08 20:00:00|102198.8|102023.4|102485.1|101914.5|102826.4|102251.1|102051|101887|7427
1589140800000|2020-05-10 20:00:00|102193.3|101713|102259|101784.8|102583.3|101910.3|102114.9|101710.3|151
1589144400000|2020-05-10 21:00:00|102283.8|101850.5|102374.5|101777|102512.7|101871.5|102267.7|101696|2164
1589148000000|2020-05-10 22:00:00|102362.6|101803.2|102292.4|102068.6|102439.2|102136.3|102212.7|101743.4|7164
1589151600000|2020-05-10 23:00:00|102285.1|102089.8|102368.2|101980.5|102546.3|102161.3|102118.7|101852.3|8031
1589155200000|2020-05-11 00:00:00|102375|101969.9|102323.7|102165.8|102518.9|102443.2|101973.3|101875.8|10845
1589158800000|2020-05-11 01:00:00|102331.7|102159.7|102135.5|101962.2|102387.5|102305.5|102122.7|101954.7|8644
1589162400000|2020-05-11 02:00:00|102132.1|101961.8|102052.5|102002.5|102246.5|102153|102043.3|101960.4|8379
1589166000000|2020-05-11 03:00:00|102050.6|102000.6|102099|102049|102158.2|102079.9|101976.8|101939|11292
1589169600000|2020-05-11 04:00:00|102100.1|102050.1|101981.8|101931.8|102135|102054.9|101930.6|101883.1|8653
1589173200000|2020-05-11 05:00:00|101982.2|101932.2|102006.1|101664.5|102165.5|102092.3|101857.6|101634.5|13033
1589176800000|2020-05-11 06:00:00|102005.7|101667.8|101785.4|101760.4|102006.1|101794.7|101620.7|101576.1|18414
1589180400000|2020-05-11 07:00:00|101786|101761|102119.2|102069.2|102151.3|102103.3|101724.9|101678.2|20874
1589184000000|2020-05-11 08:00:00|102121.3|102071.3|102232.7|102207.7|102330.3|102291.2|101962.8|101928.5|18965
1589187600000|2020-05-11 09:00:00|102233.4|102208.4|102114.6|102089.6|102439.2|102414.2|102103.9|102078.9|17813
1589191200000|2020-05-11 10:00:00|102114.7|102089.7|102115.2|102090.2|102457.5|102420.4|102001.2|101976.2|17059
1589194800000|2020-05-11 11:00:00|102113.9|102088.9|102378.3|102353.3|102466.6|102428.5|102095.9|102070.9|18049
1589198400000|2020-05-11 12:00:00|102379.9|102354.9|102279.7|102229.7|102467.7|102417.7|102021.7|101971.7|21643
1589202000000|2020-05-11 13:00:00|102279.2|102229.2|102159.9|102109.9|102280.6|102230.6|102013.7|101963.7|21407
1589205600000|2020-05-11 14:00:00|102157.1|102107.1|102521.9|102496.9|102543.7|102501|102046.2|101996.2|22351
1589209200000|2020-05-11 15:00:00|102522.4|102497.4|102891|102841|103126.5|103065.5|102455.2|102409.5|20307
1589212800000|2020-05-11 16:00:00|102886.9|102836.9|102814.9|102764.9|103000.9|102950.9|102745.5|102695.5|17410
1589216400000|2020-05-11 17:00:00|102815.2|102765.2|102767.9|102717.9|102835.2|102785.2|102598|102548|14917
1589220000000|2020-05-11 18:00:00|102768.2|102718.2|102836.2|102786.2|103008.8|102958.8|102753.3|102703.3|13819
1589223600000|2020-05-11 19:00:00|102835.8|102785.8|102813|102763|102903.9|102853.9|102782.3|102742|13236
1589227200000|2020-05-11 20:00:00|102814.2|102764.2|103182.5|102897.1|103208.1|102963.8|102796.5|102746.5|11852
1589230800000|2020-05-11 21:00:00|103268.4|102888|103150.3|102892.4|103313.7|103000|103069.6|102790.7|2873
1589234400000|2020-05-11 22:00:00|103151.9|102877.8|103012.3|102842.3|103396.5|103052.8|102993.9|102826.1|7835
1589238000000|2020-05-11 23:00:00|103022|102847.4|103016.8|102879|103082.1|102955.3|102935.6|102840.7|7294
1589241600000|2020-05-12 00:00:00|103015|102877.7|103615.9|103484|103679.3|103588.2|102967.3|102866.8|12673
1589245200000|2020-05-12 01:00:00|103616.5|103480.2|103533.9|103483.9|103716.6|103617.8|103487.2|103399.5|11045
1589248800000|2020-05-12 02:00:00|103536.2|103486.2|103465.9|103415.9|103604.5|103510.3|103447|103397|9868
1589252400000|2020-05-12 03:00:00|103463.3|103413.3|103386.1|103336.1|103478|103427|103367|103317|7769
1589256000000|2020-05-12 04:00:00|103386.3|103336.3|103395.2|103345.2|103437.7|103387.7|103354.3|103304.3|7435
1589259600000|2020-05-12 05:00:00|103394.2|103344.2|103397.7|103189.1|103429.3|103379.3|103030|102980|9695
1589263200000|2020-05-12 06:00:00|103376.8|103208.9|103240.1|103190.1|103487.9|103437.9|103135.7|103085.7|18352
1589266800000|2020-05-12 07:00:00|103243.9|103193.9|102908.4|102858.4|103244.5|103194.5|102812.6|102762.6|21485
1589270400000|2020-05-12 08:00:00|102906.9|102856.9|102681.2|102631.2|102980.3|102930.3|102612.5|102568|20375
1589274000000|2020-05-12 09:00:00|102681.4|102631.4|102571.4|102546.4|102700.9|102650.9|102412.9|102362.9|19255
1589277600000|2020-05-12 10:00:00|102570.2|102545.2|102313.3|102263.3|102578.7|102545.2|102276.6|102226.6|18515
1589281200000|2020-05-12 11:00:00|102313.4|102263.4|101734.3|101684.3|102376.2|102340.7|101716.8|101676.3|20726
1589284800000|2020-05-12 12:00:00|101734.6|101684.6|101827.3|101802.3|101988.9|101938.9|101673.2|101638.2|22278
1589288400000|2020-05-12 13:00:00|101827.4|101802.4|101553.2|101503.2|101898.4|101853.6|101505.1|101456.7|22576
1589292000000|2020-05-12 14:00:00|101548.5|101498.5|101467.9|101417.9|101724.5|101678.5|101406.9|101371.8|21973
1589295600000|2020-05-12 15:00:00|101468.1|101418.1|101567|101517|101701.5|101651.5|101393.6|101343.6|21096
1589299200000|2020-05-12 16:00:00|101566.9|101516.9|101072.1|101022.1|101568.3|101526.6|101033.9|100983.9|17912
1589302800000|2020-05-12 17:00:00|101073.1|101023.1|101327.1|101277.1|101421.7|101371.7|100956.5|100920.5|17055
1589306400000|2020-05-12 18:00:00|101326.6|101276.6|101255.3|101230.3|101331.3|101281.3|101202.6|101162.6|14730
1589310000000|2020-05-12 19:00:00|101252.9|101227.9|101475.3|101425.3|101529.8|101479.8|101228.8|101181.7|13927
1589313600000|2020-05-12 20:00:00|101475.2|101425.2|101919.7|101608.1|101921|101698.4|101458.4|101408.4|10758
1589317200000|2020-05-12 21:00:00|101935.6|101619|101778.9|101587.7|102544.9|101896.9|101713.7|101401.6|2492
1589320800000|2020-05-12 22:00:00|101774.8|101590.6|101721.6|101572.1|101786|101644.9|101655.5|101519.3|8223
1589324400000|2020-05-12 23:00:00|101720.7|101575.7|101685.7|101635.7|101750.7|101656.8|101676.7|101557.5|7237
1589328000000|2020-05-13 00:00:00|101686|101636|101647.3|101597.3|101904.8|101821.1|101577|101477.5|10451
1589331600000|2020-05-13 01:00:00|101653|101603|101713.2|101576.1|101740|101677.5|101616.8|101542.6|8824
1589335200000|2020-05-13 02:00:00|101710.2|101578.9|101480.7|101430.7|101807|101744|101471.2|101392.8|11651
1589338800000|2020-05-13 03:00:00|101478.7|101428.7|101499.1|101449.1|101540.9|101464.6|101454.4|101371.3|7480
1589342400000|2020-05-13 04:00:00|101499.2|101449.2|101503.9|101453.9|101565.4|101509.8|101439.1|101365.3|8038
1589346000000|2020-05-13 05:00:00|101504.3|101454.3|101553.8|101503.8|101637.2|101590|101486.7|101414.1|9023
1589349600000|2020-05-13 06:00:00|101592.9|101463.6|101449|101424|101602.8|101552.8|101248.7|101198.7|19850
1589353200000|2020-05-13 07:00:00|101448.6|101423.6|101808.2|101783.2|101978.7|101953.7|101285.9|101243.6|23567
1589356800000|2020-05-13 08:00:00|101808.1|101783.1|101781.3|101756.3|101878.7|101840.2|101389.7|101364.7|21390
1589360400000|2020-05-13 09:00:00|101773.2|101748.2|101258.9|101233.9|101791.5|101766.5|101215.9|101190.9|21087
1589364000000|2020-05-13 10:00:00|101263.9|101238.9|101055.8|101030.8|101333.5|101308.5|101052.3|101027.3|19867
1589367600000|2020-05-13 11:00:00|101054.6|101029.6|100608.2|100583.2|101101.7|101076.7|100571.5|100546.5|22049
1589371200000|2020-05-13 12:00:00|100612.1|100587.1|100498.6|100473.6|100638.6|100613.6|100444.2|100419.2|21657
1589374800000|2020-05-13 13:00:00|100497.8|100472.8|101019.3|100994.3|101075.9|101047.9|100366.9|100331.6|26212
1589378400000|2020-05-13 14:00:00|101019.8|100994.8|101416.3|101366.3|101426|101376|100839.7|100789.7|25045
1589382000000|2020-05-13 15:00:00|101423|101373|101468.6|101418.6|101618.8|101568.8|101196.4|101146.4|22702
1589385600000|2020-05-13 16:00:00|101465.3|101415.3|101632|101607|101810.8|101780.9|101334.8|101296|20147
1589389200000|2020-05-13 17:00:00|101631.9|101606.9|101678.6|101628.6|101781.4|101741.2|101578.4|101543.9|19760
1589392800000|2020-05-13 18:00:00|101679.1|101629.1|101777.6|101727.6|101808.9|101758.9|101665|101625.3|17555
1589396400000|2020-05-13 19:00:00|101778.1|101728.1|101733.6|101683.6|102023.2|101988|101703|101653|17178
1589400000000|2020-05-13 20:00:00|101734.9|101684.9|101728.7|101547.5|101758.5|101708.5|101599.1|101475.7|12802
1589403600000|2020-05-13 21:00:00|101719.3|101559.9|101704.1|101531|101817.3|101574.5|101704.1|101438.5|3258
1589407200000|2020-05-13 22:00:00|101707.7|101528.9|101639.9|101589.9|101721.4|101619.4|101584.2|101472.1|8521
1589410800000|2020-05-13 23:00:00|101640.3|101590.3|101649.4|101522.7|101705.2|101606.2|101591.4|101504|7633
1589414400000|2020-05-14 00:00:00|101640.8|101490.8|101603.3|101553.3|101759.1|101604.3|101550.4|101445.8|11768
1589418000000|2020-05-14 01:00:00|101599.6|101549.6|101909.2|101859.2|101928.6|101878.6|101599.6|101549.6|10571
1589421600000|2020-05-14 02:00:00|101909.3|101859.3|101816.5|101766.5|101944.2|101894.2|101799|101749|11049
1589425200000|2020-05-14 03:00:00|101817|101767|101859.9|101809.9|101883.3|101833.3|101790.5|101740.5|8755
1589428800000|2020-05-14 04:00:00|101857.3|101807.3|101839.2|101789.2|101897.6|101847.6|101828.1|101778.1|7341
1589432400000|2020-05-14 05:00:00|101838.5|101788.5|101940.5|101890.5|102042|101992|101837.2|101787.2|8407
1589436000000|2020-05-14 06:00:00|101934.1|101884.1|101906.6|101856.6|102035.6|102002.5|101779.6|101754.6|18543
1589439600000|2020-05-14 07:00:00|101909.1|101859.1|102035.2|101985.2|102092.3|102067.3|101749.5|101724.5|22208
1589443200000|2020-05-14 08:00:00|102022.9|101997.9|101826.8|101801.8|102112.6|102087.6|101628.1|101603.1|22708
1589446800000|2020-05-14 09:00:00|101828.1|101803.1|101738.7|101713.7|101898.3|101873.3|101666|101625.7|18645
1589450400000|2020-05-14 10:00:00|101736.7|101711.7|102324|102299|102420.7|102370.7|101714.6|101683.2|21839
1589454000000|2020-05-14 11:00:00|102321.2|102296.2|102479.2|102429.2|102761.5|102727.3|102286.5|102256.1|23241
1589457600000|2020-05-14 12:00:00|102477.8|102427.8|102588.6|102538.6|102767.7|102725.1|102369.9|102319.9|23652
1589461200000|2020-05-14 13:00:00|102586.8|102536.8|102546|102496|102745.7|102708.4|102326.5|102276.5|24012
1589464800000|2020-05-14 14:00:00|102548.4|102498.4|102336.3|102286.3|102581.5|102532|102062.6|102012.6|24925
1589468400000|2020-05-14 15:00:00|102335.1|102285.1|102268.2|102218.2|102511.1|102461.1|102000|101950|23849
1589472000000|2020-05-14 16:00:00|102271.3|102221.3|102120.2|102070.2|102494.1|102447.1|102104.2|102054.2|19787
1589475600000|2020-05-14 17:00:00|102119.3|102069.3|102212.2|102162.2|102220.1|102170.1|101902.2|101852.2|18932
1589479200000|2020-05-14 18:00:00|102211.2|102161.2|101958.8|101908.8|102273.6|102223.6|101931.9|101894.1|18503
1589482800000|2020-05-14 19:00:00|101960.5|101910.5|101636.9|101586.9|101979.7|101929.7|101588.8|101538.8|19207
1589486400000|2020-05-14 20:00:00|101635.2|101585.2|101600.1|101463.8|101655.3|101605.3|101527|101399.6|14794
1589490000000|2020-05-14 21:00:00|101615.9|101435.7|101612.1|101294.1|101724.3|101522.1|101540|101293.6|3584
1589493600000|2020-05-14 22:00:00|101610|101300.5|101615.5|101469.1|101647.4|101545.8|101539.5|101298.1|21944
1589497200000|2020-05-14 23:00:00|101621|101480|101498.2|101448.2|101632|101552.7|101484.8|101434.8|10772
1589414400000|2020-05-14 00:00:00|101640.8|101490.8|101603.3|101553.3|101759.1|101604.3|101550.4|101445.8|11768
1589418000000|2020-05-14 01:00:00|101599.6|101549.6|101909.2|101859.2|101928.6|101878.6|101599.6|101549.6|10571
1589421600000|2020-05-14 02:00:00|101909.3|101859.3|101816.5|101766.5|101944.2|101894.2|101799|101749|11049
1589425200000|2020-05-14 03:00:00|101817|101767|101859.9|101809.9|101883.3|101833.3|101790.5|101740.5|8755
1589428800000|2020-05-14 04:00:00|101857.3|101807.3|101839.2|101789.2|101897.6|101847.6|101828.1|101778.1|7341
1589432400000|2020-05-14 05:00:00|101838.5|101788.5|101940.5|101890.5|102042|101992|101837.2|101787.2|8407
1589436000000|2020-05-14 06:00:00|101934.1|101884.1|101906.6|101856.6|102035.6|102002.5|101779.6|101754.6|18543
1589439600000|2020-05-14 07:00:00|101909.1|101859.1|102035.2|101985.2|102092.3|102067.3|101749.5|101724.5|22208
1589443200000|2020-05-14 08:00:00|102022.9|101997.9|101826.8|101801.8|102112.6|102087.6|101628.1|101603.1|22708
1589446800000|2020-05-14 09:00:00|101828.1|101803.1|101738.7|101713.7|101898.3|101873.3|101666|101625.7|18645
1589450400000|2020-05-14 10:00:00|101736.7|101711.7|102324|102299|102420.7|102370.7|101714.6|101683.2|21839
1589454000000|2020-05-14 11:00:00|102321.2|102296.2|102479.2|102429.2|102761.5|102727.3|102286.5|102256.1|23241
1589457600000|2020-05-14 12:00:00|102477.8|102427.8|102588.6|102538.6|102767.7|102725.1|102369.9|102319.9|23652
1589461200000|2020-05-14 13:00:00|102586.8|102536.8|102546|102496|102745.7|102708.4|102326.5|102276.5|24012
1589464800000|2020-05-14 14:00:00|102548.4|102498.4|102336.3|102286.3|102581.5|102532|102062.6|102012.6|24925
1589468400000|2020-05-14 15:00:00|102335.1|102285.1|102268.2|102218.2|102511.1|102461.1|102000|101950|23849
1589472000000|2020-05-14 16:00:00|102271.3|102221.3|102120.2|102070.2|102494.1|102447.1|102104.2|102054.2|19787
1589475600000|2020-05-14 17:00:00|102119.3|102069.3|102212.2|102162.2|102220.1|102170.1|101902.2|101852.2|18932
1589479200000|2020-05-14 18:00:00|102211.2|102161.2|101958.8|101908.8|102273.6|102223.6|101931.9|101894.1|18503
1589482800000|2020-05-14 19:00:00|101960.5|101910.5|101636.9|101586.9|101979.7|101929.7|101588.8|101538.8|19207
1589486400000|2020-05-14 20:00:00|101635.2|101585.2|101600.1|101463.8|101655.3|101605.3|101527|101399.6|14794
1589490000000|2020-05-14 21:00:00|101615.9|101435.7|101612.1|101294.1|101724.3|101522.1|101540|101293.6|3584
1589493600000|2020-05-14 22:00:00|101610|101300.5|101615.5|101469.1|101647.4|101545.8|101539.5|101298.1|21944
1589497200000|2020-05-14 23:00:00|101621|101480|101498.2|101448.2|101632|101552.7|101484.8|101434.8|10772
1589500800000|2020-05-15 00:00:00|101498.7|101448.7|101554.2|101504.2|101583.5|101533.5|101356.7|101291.3|12987
1589504400000|2020-05-15 01:00:00|101554.6|101504.6|101553.6|101503.6|101570.3|101520.3|101504.3|101454.3|12665
1589508000000|2020-05-15 02:00:00|101557.6|101507.6|101482.4|101432.4|101608.4|101558.4|101469.6|101419.6|11230
1589511600000|2020-05-15 03:00:00|101481.5|101431.5|101476.2|101426.2|101508.6|101458.6|101442.7|101392.7|10360
1589515200000|2020-05-15 04:00:00|101475.8|101425.8|101481.8|101431.8|101501.3|101451.3|101464.2|101414.2|9400
1589518800000|2020-05-15 05:00:00|101480.5|101430.5|101584.3|101448.3|101596.1|101496.8|101447.8|101397.8|9842
1589522400000|2020-05-15 06:00:00|101591.4|101446.5|101830.3|101780.3|101840.3|101790.3|101494.6|101442.2|17517
1589526000000|2020-05-15 07:00:00|101828.6|101778.6|101504.6|101454.6|101835.8|101785.8|101456.1|101406.1|21234
1589529600000|2020-05-15 08:00:00|101501.1|101451.1|101728.5|101678.5|101776.2|101709.4|101373.9|101323.9|21297
1589533200000|2020-05-15 09:00:00|101734.4|101684.4|101729.3|101679.3|101893.1|101843.1|101598.2|101570.2|21257
1589536800000|2020-05-15 10:00:00|101729|101679|102015.3|101965.3|102081.9|102031.9|101494.3|101449.8|20506
1589540400000|2020-05-15 11:00:00|102012.8|101962.8|102243.6|102218.6|102329.9|102284.9|102012.3|101962.3|22634
1589544000000|2020-05-15 12:00:00|102244.6|102219.6|102093|102043|102631.9|102581.9|101869.3|101819.3|25131
1589547600000|2020-05-15 13:00:00|102091.6|102041.6|102207|102157|102252.2|102202.2|101881.8|101796.3|16756
1589551200000|2020-05-15 14:00:00|102209.2|102159.2|102625.5|102575.5|102691.3|102641.3|101997.8|101947.8|24799
1589554800000|2020-05-15 15:00:00|102625.4|102575.4|102446.4|102396.4|102652.6|102602.6|102343.3|102293.3|21860
1589558400000|2020-05-15 16:00:00|102446.7|102396.7|102543.1|102493.1|102604.3|102554.3|102345.9|102295.9|19247
1589562000000|2020-05-15 17:00:00|102543.9|102493.9|102365.3|102315.3|102545.1|102495.1|102337.3|102287.3|15270
1589565600000|2020-05-15 18:00:00|102365.6|102315.6|102308.3|102258.3|102389.5|102339.5|102228.4|102178.4|14397
1589569200000|2020-05-15 19:00:00|102308.6|102258.6|102452.8|102402.8|102818.3|102620.8|102306.1|102256.1|13463
1589572800000|2020-05-15 20:00:00|102451.8|102401.8|102490.6|102189.2|102522.3|102457.2|102311.2|102151.3|11205
1589745600000|2020-05-17 20:00:00|102668.1|101995.1|102701.5|102028.5|102713.3|102040.3|102666.7|101993.7|6
1589749200000|2020-05-17 21:00:00|102664.9|101991.9|102642.1|101994.1|102754.3|102081.3|102603.7|101951|1038
1589752800000|2020-05-17 22:00:00|102650.4|102002.4|102412.8|102088.4|102666.4|102102.2|102260.8|101748.9|10554
1589756400000|2020-05-17 23:00:00|102420|102087.1|102424.8|102374.8|102499.9|102412.7|102207.6|102060.7|8463
1589760000000|2020-05-18 00:00:00|102424.5|102374.5|102266.7|102216.7|102425.2|102375.2|102211.7|102066|8610
1589763600000|2020-05-18 01:00:00|102266.8|102216.8|102013.2|101963.2|102330.6|102253.4|101883.6|101811.5|9398
1589767200000|2020-05-18 02:00:00|102013.7|101963.7|101853.8|101803.8|102055.1|101972.5|101839.4|101789.4|10074
1589770800000|2020-05-18 03:00:00|101855.2|101805.2|101973.8|101923.8|101983.3|101928|101849|101799|8330
1589774400000|2020-05-18 04:00:00|101973.6|101923.6|102052.3|102002.3|102131.9|102081.9|101953.8|101903.8|15009
1589778000000|2020-05-18 05:00:00|102051.4|102001.4|102089|102039|102151.1|102101.1|101994.4|101944.4|15529
1589781600000|2020-05-18 06:00:00|102088.4|102038.4|101964.1|101914.1|102107.7|102057.7|101759.2|101709.2|20414
1589785200000|2020-05-18 07:00:00|101962.4|101912.4|101630.8|101580.8|101970.3|101920.3|101608.1|101558.1|22884
1589788800000|2020-05-18 08:00:00|101630.9|101580.9|101797.8|101747.8|101890.7|101852.1|101493.3|101446.1|22077
1589792400000|2020-05-18 09:00:00|101796.8|101746.8|101763.5|101713.5|102016.5|101966.5|101697.6|101647.6|21464
1589796000000|2020-05-18 10:00:00|101763.8|101713.8|101596.8|101546.8|101841|101791|101530|101489.6|19224
1589799600000|2020-05-18 11:00:00|101596.5|101546.5|101362.2|101337.2|101667|101622.5|101322|101274.4|21420
1589803200000|2020-05-18 12:00:00|101362.6|101337.6|101156.2|101106.2|101418.1|101375.9|101012|100971.6|23152
1589806800000|2020-05-18 13:00:00|101156|101106|101023.2|100973.2|101175.6|101135.2|100772|100732.4|24181
1589810400000|2020-05-18 14:00:00|101026.4|100976.4|100974|100924|101257.5|101213.2|100829.7|100779.7|23104
1589814000000|2020-05-18 15:00:00|100972.4|100922.4|100348.9|100298.9|100980.9|100941.4|100274.3|100224.3|24558
1589817600000|2020-05-18 16:00:00|100350.6|100300.6|100516.1|100466.1|100666.5|100619.4|100175.5|100138.7|22727
1589821200000|2020-05-18 17:00:00|100515.6|100465.6|100525.1|100475.1|100564.7|100514.7|100274.3|100224.3|21790
1589824800000|2020-05-18 18:00:00|100520|100470|100322.6|100272.6|100584.8|100534.8|100263.4|100213.4|19688
1589828400000|2020-05-18 19:00:00|100322.9|100272.9|100270.9|100220.9|100333.8|100300.7|100250.8|100211|17191
1589832000000|2020-05-18 20:00:00|100273.9|100223.9|100387.5|100171.6|100436.4|100389.4|100273.9|100161.7|12889
1589835600000|2020-05-18 21:00:00|100410.6|100134.9|100354.5|100096.5|101201.8|100553.8|100311.5|100027.3|3144
1589839200000|2020-05-18 22:00:00|100355.3|100099.4|100199.9|100149.9|100463|100215.1|100172.1|100073.1|18997
1589842800000|2020-05-18 23:00:00|100201.2|100151.2|100272.2|100222.2|100325.8|100251.5|100168.8|100077.5|13806
1589846400000|2020-05-19 00:00:00|100272.4|100222.4|100207.7|100157.7|100357.7|100275.7|100153.6|100103.6|16726
1589850000000|2020-05-19 01:00:00|100206.2|100156.2|100347.5|100297.5|100347.5|100297.5|100192.2|100142.2|14170
1589853600000|2020-05-19 02:00:00|100346.4|100296.4|100554|100504|100681.2|100631.2|100341.2|100291.2|16719
1589857200000|2020-05-19 03:00:00|100552.2|100502.2|100667.7|100617.7|100748.7|100698.7|100546.8|100458.5|19238
1589860800000|2020-05-19 04:00:00|100667.8|100617.8|100392.4|100342.4|100668.5|100618.5|100351.8|100264.1|19642
1589864400000|2020-05-19 05:00:00|100391.6|100341.6|100411.7|100361.7|100526.8|100476.8|100322.3|100280.9|16427
1589868000000|2020-05-19 06:00:00|100417.4|100367.4|99979.2|99954.2|100440.7|100390.7|99938|99907.7|21153
1589871600000|2020-05-19 07:00:00|99977.5|99952.5|100042.7|100017.7|100071.2|100046.2|99631|99606|22605
1589875200000|2020-05-19 08:00:00|100042.2|100017.2|99842.3|99792.3|100252.4|100227.4|99798.2|99760.7|22806
1589878800000|2020-05-19 09:00:00|99843.6|99793.6|100035.7|100010.7|100070.6|100045.6|99738.3|99713.3|20797
1589882400000|2020-05-19 10:00:00|100034.7|100009.7|99721.3|99696.3|100152.1|100127.1|99596.4|99571.4|19114
1589886000000|2020-05-19 11:00:00|99721.8|99696.8|99701.8|99676.8|99783|99758|99620|99595|19679
1589889600000|2020-05-19 12:00:00|99702.2|99677.2|99720.1|99695.1|99849.2|99824.2|99621.6|99596.6|23107
1589893200000|2020-05-19 13:00:00|99721.3|99696.3|99785.6|99735.6|99923.8|99898.8|99665.7|99640.7|23391
1589896800000|2020-05-19 14:00:00|99784.9|99734.9|99468.1|99443.1|99794.4|99754.4|99444|99419|23448
1589900400000|2020-05-19 15:00:00|99467.7|99442.7|99477.4|99452.4|99647.4|99614.3|99428.6|99403.6|22355
1589904000000|2020-05-19 16:00:00|99475.8|99450.8|99500.8|99450.8|99647.4|99597.4|99464.2|99421.8|18697
1589907600000|2020-05-19 17:00:00|99499.4|99449.4|99300.9|99250.9|99546.8|99496.8|99274.9|99225.1|17485
1589911200000|2020-05-19 18:00:00|99301.1|99251.1|99348.8|99298.8|99359.1|99319.2|99144|99104.4|15618
1589914800000|2020-05-19 19:00:00|99350.2|99300.2|99812.5|99762.5|99878.3|99828.3|99312.3|99275.3|20437
1589918400000|2020-05-19 20:00:00|99811.9|99761.9|99972.9|99714.8|99976.2|99841.3|99725|99665|12611
1589922000000|2020-05-19 21:00:00|99976.2|99716.5|99895.3|99705.7|100005.1|99799.6|99817.1|99621.7|3088
1589925600000|2020-05-19 22:00:00|99884.9|99719.2|99819.8|99769.8|99901|99810.5|99806.1|99699.3|12323
1589929200000|2020-05-19 23:00:00|99857.1|99730.8|99789.8|99739.8|99876.9|99788.7|99732.9|99682.9|15074
1589932800000|2020-05-20 00:00:00|99790.9|99740.9|99630.1|99580.1|99790.9|99740.9|99609.2|99556.4|14403
1589936400000|2020-05-20 01:00:00|99629.7|99579.7|99590.6|99540.6|99744.1|99664.3|99576.1|99526.1|14085
1589940000000|2020-05-20 02:00:00|99588|99538|99675.2|99625.2|99709.2|99659.2|99576.5|99526.5|13997
1589943600000|2020-05-20 03:00:00|99674.8|99624.8|99629.2|99579.2|99684.4|99634.4|99536.9|99486.9|10676
1589947200000|2020-05-20 04:00:00|99628.4|99578.4|99576.8|99526.8|99641.5|99599.6|99473.1|99423.1|14593
1589950800000|2020-05-20 05:00:00|99576|99526|99580.6|99530.6|99599.1|99549.1|99494.7|99444.7|14564
1589954400000|2020-05-20 06:00:00|99578.9|99528.9|99827.9|99777.9|99850.4|99813.8|99527.6|99477.6|20505
1589958000000|2020-05-20 07:00:00|99827.2|99777.2|100184.5|100159.5|100232.2|100202.5|99524.2|99474.2|22958
1589961600000|2020-05-20 08:00:00|100183.5|100158.5|99945.3|99895.3|100191.5|100158.5|99745.3|99695.3|21639
1589965200000|2020-05-20 09:00:00|99946.2|99896.2|99766.2|99716.2|100036|99987.1|99765.2|99715.2|22082
1589968800000|2020-05-20 10:00:00|99766.7|99716.7|99543|99493|99877.2|99835.2|99540.2|99490.2|20425
1589972400000|2020-05-20 11:00:00|99540.2|99490.2|99222.3|99197.3|99619.1|99575.3|99183.5|99154|22053
1589976000000|2020-05-20 12:00:00|99222.8|99197.8|99470.1|99420.1|99656.3|99614.3|99182.3|99132.3|22994
1589979600000|2020-05-20 13:00:00|99469.2|99419.2|99236.2|99186.2|99556.8|99521.3|99201.3|99159.1|23279
1589983200000|2020-05-20 14:00:00|99236.7|99186.7|99099.8|99049.8|99301.9|99251.9|98942.8|98901|23268
1589986800000|2020-05-20 15:00:00|99097.8|99047.8|99111.3|99086.3|99150.4|99108.5|98898.3|98850.9|19046
1589990400000|2020-05-20 16:00:00|99112|99087|99241.7|99216.7|99296.8|99247.4|99035.5|98997|16464
1589994000000|2020-05-20 17:00:00|99243.6|99218.6|99181.5|99131.5|99295.9|99266.3|99086.7|99036.7|15033
1589997600000|2020-05-20 18:00:00|99180.2|99130.2|99082.4|99032.4|99228|99178|99033.8|98994.5|15371
1590001200000|2020-05-20 19:00:00|99082|99032|99131.9|99081.9|99137.4|99102.6|99041.9|98991.9|10739
1590004800000|2020-05-20 20:00:00|99131.7|99081.7|99112|98966.8|99199.7|99154.3|99051.2|98938.2|12852
1590008400000|2020-05-20 21:00:00|99145.5|98977.7|99171.8|99005.2|99236.5|99084.7|99077.8|98886.8|3371
1590012000000|2020-05-20 22:00:00|99164.7|99015.6|99081.4|98953.1|99165.3|99046.4|98947.3|98846.1|10955
1590015600000|2020-05-20 23:00:00|99088.8|98954.2|99056.1|99006.1|99094.9|99022.9|98998.8|98932.8|7908
1590019200000|2020-05-21 00:00:00|99057.1|99007.1|99279.4|99229.4|99291.1|99241.1|98969.5|98919.5|13307
1590022800000|2020-05-21 01:00:00|99281.2|99231.2|99433.1|99383.1|99439.5|99389.5|99269.8|99219.8|13668
1590026400000|2020-05-21 02:00:00|99433.2|99383.2|99421|99371|99622.6|99541.4|99390.5|99340.5|15280
1590030000000|2020-05-21 03:00:00|99421.3|99371.3|99535.3|99485.3|99569.3|99505.7|99418.8|99368.1|15116
1590033600000|2020-05-21 04:00:00|99534.5|99484.5|99462.5|99412.5|99547.8|99486.7|99425.5|99375.5|11471
1590037200000|2020-05-21 05:00:00|99462.6|99412.6|99568.1|99518.1|99682.7|99632.7|99447.9|99397.9|9394
1590040800000|2020-05-21 06:00:00|99570|99520|99493.4|99443.4|99658.3|99608.3|99454.2|99410.5|20517
1590044400000|2020-05-21 07:00:00|99493.1|99443.1|99513.9|99362.7|99620.1|99537.3|99380.9|99198.3|20638
1590048000000|2020-05-21 08:00:00|99530|99345.5|99444.4|99419.4|99765.5|99725.9|99255.7|99153.5|21281
1590051600000|2020-05-21 09:00:00|99441.4|99416.4|99592.5|99567.5|99611.7|99573.9|99368.9|99329.4|20505
1590055200000|2020-05-21 10:00:00|99592|99567|99293.4|99268.4|99630.1|99593.4|99175.9|99136.2|19634
1590058800000|2020-05-21 11:00:00|99293.8|99268.8|99222.6|99172.6|99363.9|99323.2|99086.2|99048|22975
1590062400000|2020-05-21 12:00:00|99224.4|99174.4|99099.5|99049.5|99652.1|99230.5|98980.2|98817.9|23160
1590066000000|2020-05-21 13:00:00|99098.8|99048.8|98890.5|98840.5|99334.7|99284.7|98801.3|98776.3|23767
1590069600000|2020-05-21 14:00:00|98891.4|98841.4|99659|99634|99691.9|99666.9|98815.3|98790.3|24832
1590073200000|2020-05-21 15:00:00|99659.8|99634.8|99533.8|99508.8|99881.8|99847.8|99456|99419.7|22304
1590076800000|2020-05-21 16:00:00|99533.6|99508.6|99674.9|99649.9|99703.8|99665.7|99466.1|99436.8|16792
1590080400000|2020-05-21 17:00:00|99675.2|99650.2|99499.9|99474.9|99689.8|99652.2|99362.4|99321.3|19966
1590084000000|2020-05-21 18:00:00|99498.9|99473.9|99507.7|99482.7|99569.4|99533.1|99478.2|99442.7|13341
1590087600000|2020-05-21 19:00:00|99507.6|99482.6|99441.7|99416.7|99521.2|99484.1|99302.2|99268.6|13180
1590091200000|2020-05-21 20:00:00|99441.1|99416.1|99481.1|99337.3|99591|99553.4|99412.6|99276.1|11600
1590094800000|2020-05-21 21:00:00|99482.6|99338.8|99508.1|99298.7|99559|99412.3|99413.2|99190.7|2821
1590098400000|2020-05-21 22:00:00|99505.6|99301.8|99398.8|99348.8|99506.7|99383.5|99383.4|99174.7|5829
1590102000000|2020-05-21 23:00:00|99399.1|99349.1|99483|99433|99500.5|99450.5|99393.9|99282.3|9712
1590105600000|2020-05-22 00:00:00|99482.9|99432.9|99501|99451|99506|99456|99409.5|99321.2|12053
1590109200000|2020-05-22 01:00:00|99501.5|99451.5|99570|99520|99594|99557|99463.9|99413.9|11817
1590112800000|2020-05-22 02:00:00|99569.8|99519.8|100104.6|100054.6|100209.7|100082.3|99568.1|99518.1|12446
1590116400000|2020-05-22 03:00:00|100107.6|100057.6|100459.9|100409.9|100724.5|100655.1|99915.7|99852|14299
1590120000000|2020-05-22 04:00:00|100456.6|100406.6|100385|100335|100504|100454|100363|100313|10382
1590123600000|2020-05-22 05:00:00|100384.1|100334.1|100277.6|100227.6|100630.4|100580.4|100259.9|100209.9|12844
1590127200000|2020-05-22 06:00:00|100278.3|100228.3|100565|100540|100576.7|100551.7|100190.8|100149.3|19321
1590130800000|2020-05-22 07:00:00|100569.4|100544.4|100816|100791|100885.9|100860.9|100493.9|100468.9|22055
1590134400000|2020-05-22 08:00:00|100816.4|100791.4|100741.7|100716.7|101017.6|100992.6|100705.4|100680.4|21996
1590138000000|2020-05-22 09:00:00|100741.6|100716.6|100757.3|100732.3|100839.8|100814.8|100410.8|100385.8|18930
1590141600000|2020-05-22 10:00:00|100757.5|100732.5|100513.1|100488.1|100764.1|100739.1|100504.8|100474|18149
1590145200000|2020-05-22 11:00:00|100512.8|100487.8|100079.3|100054.3|100533.9|100508.9|100044.8|100019.8|20711
1590148800000|2020-05-22 12:00:00|100081.1|100056.1|100215.1|100190.1|100228.4|100201.1|99898.1|99863.5|19969
1590152400000|2020-05-22 13:00:00|100217.2|100192.2|100210.6|100185.6|100333.7|100293.7|100078.4|100053.4|20685
1590156000000|2020-05-22 14:00:00|100209.7|100184.7|100287|100262|100413.6|100376|100079.7|100049.9|23320
1590159600000|2020-05-22 15:00:00|100289.5|100264.5|100183.2|100158.2|100322.1|100294.6|100079.6|100043.5|18897
1590163200000|2020-05-22 16:00:00|100183.5|100158.5|100295.5|100245.5|100300|100250|100146.4|100109.2|11998
1590166800000|2020-05-22 17:00:00|100294.3|100244.3|100173.3|100123.3|100335.9|100285.9|100154.6|100104.6|13445
1590170400000|2020-05-22 18:00:00|100171.1|100121.1|100139.5|100089.5|100224.5|100174.5|100059.1|100013.9|11277
1590174000000|2020-05-22 19:00:00|100140|100090|100034.4|99984.4|100219.4|100169.4|100029.8|99979.8|11188
1590177600000|2020-05-22 20:00:00|100037.5|99987.5|100088.2|99799.5|100259.6|100114.6|99932.9|99584.1|9720
1590350400000|2020-05-24 20:00:00|100236.2|100166.2|100154.4|100084.4|100408.6|100166.2|100142.1|99757.9|86
1590354000000|2020-05-24 21:00:00|100323.9|100010.7|100169.6|100099.6|100405.7|100126.1|100091.5|99742|1739
1590357600000|2020-05-24 22:00:00|100164.3|100094.3|100179.4|99929.2|100335.7|100215.2|100067.5|99796|7903
1590361200000|2020-05-24 23:00:00|100184|99756|100007.9|99957.9|100228.4|99964.4|99990.6|99756|6719
1590364800000|2020-05-25 00:00:00|100008.3|99958.3|100071.1|100021.1|100091|100030.3|99988.6|99897.3|8561
1590368400000|2020-05-25 01:00:00|100071.4|100021.4|100086.6|100036.6|100199.9|100149.9|100043.7|100004.4|12496
1590372000000|2020-05-25 02:00:00|100086.8|100036.8|100184.2|100134.2|100186.2|100136.2|100049.5|99999.5|11246
1590375600000|2020-05-25 03:00:00|100184.8|100134.8|100123|100073|100185|100135|100098.9|100048.9|11136
1590379200000|2020-05-25 04:00:00|100159.2|100033.1|100124.5|100074.5|100159.2|100085.2|100089.6|100033.1|8420
1590382800000|2020-05-25 05:00:00|100116|100066|100220.2|100170.2|100238.2|100188.2|100071.2|100021.2|11445
1590386400000|2020-05-25 06:00:00|100219.1|100169.1|100319.8|100269.8|100460.4|100411.4|100153.5|100103.5|16506
1590390000000|2020-05-25 07:00:00|100322.7|100272.7|100374|100324|100464.4|100426.7|100262.5|100226.4|15870
1590393600000|2020-05-25 08:00:00|100370.5|100320.5|100105.9|100055.9|100390.1|100342|100051.3|100016.9|17741
1590397200000|2020-05-25 09:00:00|100105.4|100055.4|100184|100134|100273.7|100239.7|100071|100044.9|17933
1590400800000|2020-05-25 10:00:00|100184.3|100134.3|100200.1|100150.1|100249.9|100214.8|100113.7|100073.5|14379
1590404400000|2020-05-25 11:00:00|100200|100150|100137.2|100112.2|100312.7|100287.7|100133.1|100095.4|16221
1590408000000|2020-05-25 12:00:00|100138|100113|100470.9|100420.9|100479.6|100439.7|100095.7|100061.2|14070
1590411600000|2020-05-25 13:00:00|100470.8|100420.8|100518.6|100468.6|100603|100553|100414.8|100377|15641
1590415200000|2020-05-25 14:00:00|100516.6|100466.6|100652.5|100602.5|100667.1|100617.1|100421.1|100373.7|16706
1590418800000|2020-05-25 15:00:00|100653.2|100603.2|100525.8|100475.8|100656.5|100606.5|100476.4|100426.4|14701
1590422400000|2020-05-25 16:00:00|100528.3|100478.3|100622.1|100572.1|100634.9|100584.9|100509.2|100459.2|9967
1590426000000|2020-05-25 17:00:00|100622|100572|100551.3|100501.3|100629.5|100579.5|100540.8|100490.8|8329
1590429600000|2020-05-25 18:00:00|100550.8|100500.8|100592|100542|100619.1|100569.1|100542.2|100492.2|8053
1590433200000|2020-05-25 19:00:00|100593.5|100543.5|100615.2|100565.2|100651.7|100582.1|100564.2|100496.1|9718
1590436800000|2020-05-25 20:00:00|100616.4|100566.4|100624.8|100490.2|100691.8|100616.6|100596.8|100455.4|11517
1590440400000|2020-05-25 21:00:00|100622.6|100489.4|100684.5|100501.1|100890.6|100582|100593.2|100394.5|4386
1590444000000|2020-05-25 22:00:00|100708.4|100520.9|100660.7|100533.9|100718.3|100618.3|100619|100500.3|4946
1590447600000|2020-05-25 23:00:00|100878|100534.6|100587.8|100537.8|100878|100592.3|100583.2|100521|8377
1590451200000|2020-05-26 00:00:00|100587.9|100537.9|100509.7|100459.7|100630.2|100580.2|100486.7|100436.7|8625
1590454800000|2020-05-26 01:00:00|100509.3|100459.3|100509.7|100459.7|100527.8|100477.8|100373.4|100323.4|12287
1590458400000|2020-05-26 02:00:00|100510.4|100460.4|100553.8|100503.8|100577.5|100527.5|100433.5|100397.5|8308
1590462000000|2020-05-26 03:00:00|100552.5|100502.5|100500.3|100450.3|100567.2|100517.2|100415.1|100381.2|9435
1590465600000|2020-05-26 04:00:00|100500.5|100450.5|100322.7|100272.7|100512.6|100462.6|100260.5|100210.5|9347
1590469200000|2020-05-26 05:00:00|100321.7|100271.7|100182.1|100132.1|100339.3|100289.3|100181.4|100131.4|8892
1590472800000|2020-05-26 06:00:00|100183.3|100133.3|100079.6|100054.6|100193.2|100143.2|99887.5|99837.5|18102
1590476400000|2020-05-26 07:00:00|100079.3|100054.3|99634.7|99584.7|100083|100058|99576|99539|21040
1590480000000|2020-05-26 08:00:00|99635|99585|99357.1|99332.1|99657.5|99619|99319|99294|19696
1590483600000|2020-05-26 09:00:00|99357|99332|99349|99324|99424.2|99388.2|99206.5|99181.5|20007
1590487200000|2020-05-26 10:00:00|99348.2|99323.2|99552.4|99527.4|99652.5|99616|99330.9|99305.9|19275
1590490800000|2020-05-26 11:00:00|99552.3|99527.3|99257.6|99232.6|99634.5|99604.9|99233.5|99208.5|20007
1590494400000|2020-05-26 12:00:00|99258.7|99233.7|99209.1|99159.1|99359.3|99334.3|99181|99156|19852
1590498000000|2020-05-26 13:00:00|99210.9|99160.9|98981.8|98931.8|99409.1|99380.1|98955.7|98915.4|22535
1590501600000|2020-05-26 14:00:00|98983.7|98933.7|98808.9|98783.9|99178.7|99142.6|98805.1|98780.1|22912
1590505200000|2020-05-26 15:00:00|98808.8|98783.8|99157.2|99132.2|99195.3|99158|98747.6|98722.6|21728
1590508800000|2020-05-26 16:00:00|99156|99131|98936.2|98886.2|99184.6|99148.7|98901.5|98863.6|16760
1590512400000|2020-05-26 17:00:00|98932.8|98882.8|98920.5|98870.5|99000.7|98954.2|98825.5|98800.5|16120
1590516000000|2020-05-26 18:00:00|98920.8|98870.8|98623.2|98598.2|98944.1|98905.6|98614.1|98586.3|16818
1590519600000|2020-05-26 19:00:00|98620.4|98595.4|98923.8|98873.8|98948.7|98898.7|98617|98592|14177
1590523200000|2020-05-26 20:00:00|98920.4|98870.4|98977.9|98811.5|99000.7|98890.8|98843.3|98777|10342
1590526800000|2020-05-26 21:00:00|98987.8|98759.2|99010.2|98797.7|99117.5|98845.9|98955.2|98626.1|3801
1590530400000|2020-05-26 22:00:00|99011.6|98788.9|98978.8|98818.1|99024.5|98896.1|98926.8|98708.5|5389
1590534000000|2020-05-26 23:00:00|98978|98793|98922.8|98872.8|98989.1|98886.1|98890.4|98779.2|9437
1590537600000|2020-05-27 00:00:00|98923.6|98873.6|99043.9|98890.5|99280.7|99163.4|98906|98815.2|19418
1590541200000|2020-05-27 01:00:00|99045.9|98881.8|99160.2|99110.2|99206.1|99119.2|98952.3|98840.5|17155
1590544800000|2020-05-27 02:00:00|99160.3|99110.3|99222.6|99172.6|99325.1|99275.1|99154.1|99071.9|14054
1590548400000|2020-05-27 03:00:00|99222.1|99172.1|99062.8|99012.8|99231.9|99181.9|99010.1|98925|11279
1590552000000|2020-05-27 04:00:00|99064.4|99014.4|99202.5|99152.5|99213.5|99163.5|99052.6|99002.6|10509
1590555600000|2020-05-27 05:00:00|99204.2|99154.2|99150.8|99023.5|99254.8|99204.8|99118.4|99009|18818
1590559200000|2020-05-27 06:00:00|99161.9|99019.2|99199.6|99174.6|99319.3|99294.3|98915.4|98872.8|18916
1590562800000|2020-05-27 07:00:00|99200.5|99175.5|99044.5|99019.5|99239.2|99180.4|98870.5|98845.5|20596
1590566400000|2020-05-27 08:00:00|99044.6|99019.6|99061.3|99036.3|99065.9|99040.9|98838.5|98813.5|22473
1590570000000|2020-05-27 09:00:00|99060.9|99035.9|98393.2|98368.2|99311|99286|98344.4|98318.8|24820
1590573600000|2020-05-27 10:00:00|98395.7|98370.7|98391.8|98366.8|98570.8|98539.1|98320.1|98295.1|23192
1590577200000|2020-05-27 11:00:00|98389.8|98364.8|98211.8|98186.8|98399.6|98374.6|98032.7|98007.7|22187
1590580800000|2020-05-27 12:00:00|98213.1|98188.1|98671.4|98646.4|98747.2|98697.2|98198.3|98173.3|23688
1590584400000|2020-05-27 13:00:00|98671.9|98646.9|99003.8|98978.8|99080.2|99055.2|98595.4|98570.4|24107
1590588000000|2020-05-27 14:00:00|99004.3|98979.3|99377.8|99352.8|99489.9|99453.7|98714.3|98689.3|24847
1590591600000|2020-05-27 15:00:00|99378.7|99353.7|99065.4|99040.4|99429.1|99404.1|99038|99013|23947
1590595200000|2020-05-27 16:00:00|99063|99038|98959|98909|99084.8|99059.8|98807.7|98763.7|19174
1590598800000|2020-05-27 17:00:00|98956.1|98906.1|98818.3|98768.3|99041.5|98991.5|98818.3|98768.3|18965
1590602400000|2020-05-27 18:00:00|98816.6|98766.6|98725.3|98675.3|98816.6|98773.9|98633.8|98583.8|16277
1590606000000|2020-05-27 19:00:00|98726.8|98676.8|98619.8|98569.8|98839.5|98798.6|98558.1|98517.1|12254
1590609600000|2020-05-27 20:00:00|98622.7|98572.7|98800|98502.5|98806.2|98665.9|98603.2|98407.5|11723
1590613200000|2020-05-27 21:00:00|98808|98485.5|98760.8|98513.5|98972.6|98570.6|98748.4|98350.5|3176
1590616800000|2020-05-27 22:00:00|98764.2|98501.9|98598.9|98548.9|98787.2|98650.7|98597.3|98435.7|8261
1590620400000|2020-05-27 23:00:00|98596.5|98546.5|98573.2|98523.2|98757.1|98669.6|98566.1|98516.1|7485
1590624000000|2020-05-28 00:00:00|98573.6|98523.6|98424.9|98374.9|98594.2|98544.2|98346.2|98296.2|13799
1590627600000|2020-05-28 01:00:00|98421.7|98371.7|98309.4|98259.4|98548.2|98498.2|98181.2|98124.5|14898
1590631200000|2020-05-28 02:00:00|98310.9|98260.9|98491.1|98441.1|98582.4|98532.4|98295.3|98245.3|12140
1590634800000|2020-05-28 03:00:00|98491.7|98441.7|98731.9|98681.9|98780.4|98730.4|98475|98425|10896
1590638400000|2020-05-28 04:00:00|98732.3|98682.3|98865.2|98815.2|98895.4|98845.4|98708.4|98630.5|15012
1590642000000|2020-05-28 05:00:00|98864.7|98814.7|98648.8|98598.8|98879.2|98829.2|98639.1|98589.1|13939
1590645600000|2020-05-28 06:00:00|98650.1|98600.1|98681.5|98656.5|98709.3|98684.3|98414.2|98364.2|19817
1590649200000|2020-05-28 07:00:00|98678.5|98653.5|98829.3|98804.3|98928.8|98890|98597.9|98572.9|21700
1590652800000|2020-05-28 08:00:00|98827.5|98802.5|98876.3|98851.3|99138.6|99103.2|98797.4|98764.5|20686
1590656400000|2020-05-28 09:00:00|98875.9|98850.9|98906.6|98881.6|99005.3|98980.3|98682.3|98657.3|21652
1590660000000|2020-05-28 10:00:00|98906.5|98881.5|98808.9|98783.9|99024.8|98999.8|98789.7|98764.7|18475
1590663600000|2020-05-28 11:00:00|98807.7|98782.7|98724.1|98674.1|98860.2|98819.7|98555.2|98524.7|19036
1590667200000|2020-05-28 12:00:00|98723.5|98673.5|98401.5|98351.5|98751.5|98701.5|98322.1|98280.5|22518
1590670800000|2020-05-28 13:00:00|98400.4|98350.4|98378.6|98328.6|98426.5|98391.3|98081.6|98043.9|24101
1590674400000|2020-05-28 14:00:00|98380|98330|97927.2|97902.2|98589.1|98539.1|97898.9|97863.1|23738
1590678000000|2020-05-28 15:00:00|97925.9|97900.9|97728.4|97678.4|98072.2|98022.2|97726.1|97676.1|21601
1590681600000|2020-05-28 16:00:00|97728|97678|97674.6|97624.6|97740|97693.7|97601.1|97553.5|17045
1590685200000|2020-05-28 17:00:00|97673.9|97623.9|97569.2|97519.2|97681.7|97631.7|97550.5|97500.5|16318
1590688800000|2020-05-28 18:00:00|97569|97519|97493.7|97443.7|97569|97524.7|97416.5|97382.1|16128
1590692400000|2020-05-28 19:00:00|97495.3|97445.3|97860.1|97810.1|98008|97958|97433.3|97394.8|17683
1590696000000|2020-05-28 20:00:00|97860.7|97810.7|97782.4|97732.4|97898.3|97848.3|97761.2|97645|10168
1590699600000|2020-05-28 21:00:00|97774.8|97724.8|97840.8|97658.3|98029.6|97750|97740.2|97477|3806
1590703200000|2020-05-28 22:00:00|97842.4|97659.9|97788.6|97738.6|97916|97753.3|97694.5|97513.5|11103
1590706800000|2020-05-28 23:00:00|97789.4|97739.4|97825.1|97775.1|97918.8|97868.8|97766|97716|8451
1590710400000|2020-05-29 00:00:00|97826|97776|97929.1|97879.1|97979|97929|97826|97765.2|13720
1590714000000|2020-05-29 01:00:00|97929|97879|97827.1|97777.1|97966.7|97916.7|97814.8|97764.8|12781
1590717600000|2020-05-29 02:00:00|97825.2|97775.2|97803.5|97753.5|97878.8|97828.8|97759.1|97687|14457
1590721200000|2020-05-29 03:00:00|97804.3|97754.3|97779.2|97729.2|97872.4|97794|97768.4|97673.8|12056
1590724800000|2020-05-29 04:00:00|97780.3|97730.3|97512.7|97462.7|97807.8|97737.2|97506.9|97456.9|12581
1590728400000|2020-05-29 05:00:00|97512.3|97462.3|97550.4|97500.4|97760.3|97710.3|97471.2|97421.2|17593
1590732000000|2020-05-29 06:00:00|97551.2|97501.2|97617.8|97567.8|97744.8|97694.8|97507|97457|19751
1590735600000|2020-05-29 07:00:00|97619.8|97569.8|97575.2|97525.2|97754.3|97714.2|97462.6|97412.6|21051
1590739200000|2020-05-29 08:00:00|97575.1|97525.1|97463.6|97413.6|97674.4|97639.2|97419.8|97369.8|20941
1590742800000|2020-05-29 09:00:00|97463.9|97413.9|97216.3|97166.3|97571.3|97523|97159.5|97118.6|21253
1590746400000|2020-05-29 10:00:00|97216.4|97166.4|97119.2|97069.2|97241.2|97191.2|96985.2|96948.8|20192
1590750000000|2020-05-29 11:00:00|97116.9|97066.9|96950.8|96925.8|97144.9|97098.7|96915.4|96875.7|22206
1590753600000|2020-05-29 12:00:00|96949.2|96924.2|96922.4|96897.4|97229|97179|96795.7|96524|22438
1590757200000|2020-05-29 13:00:00|96921.8|96896.8|97165.4|97115.4|97290|97240|96921.8|96889.3|24226
1590760800000|2020-05-29 14:00:00|97162.6|97112.6|97200.7|97150.7|97320.6|97270.6|96886.9|96836.9|25206
1590764400000|2020-05-29 15:00:00|97205.9|97155.9|97346|97296|97550.9|97500.9|97205.9|97155.9|22018
1590768000000|2020-05-29 16:00:00|97346.5|97296.5|97362.2|97312.2|97601.7|97551.7|97274.7|97224.7|18682
1590771600000|2020-05-29 17:00:00|97356.5|97306.5|97459.7|97409.7|97609.3|97559.3|97335.8|97285.8|18285
1590775200000|2020-05-29 18:00:00|97457.6|97407.6|97202.2|97152.2|97509.7|97459.7|97152.8|97102.8|21561
1590778800000|2020-05-29 19:00:00|97200.8|97150.8|97261.6|97211.6|97360.9|97305.4|97097.8|97047.8|21986
1590782400000|2020-05-29 20:00:00|97262|97212|97304.9|96987.6|97565.5|97325.3|97102.6|96913.7|14724
1590955200000|2020-05-31 20:00:00|97583|97009.4|97400.5|96998.8|97924|97303|97187|96679.3|108
1590958800000|2020-05-31 21:00:00|97322.6|97036.3|97423.3|97021|97525.9|97171.2|97198.8|96835.5|2053
1590962400000|2020-05-31 22:00:00|97403.4|97042.3|97482.5|97213.2|97767.2|97592.5|97334|96983.2|9840
1590966000000|2020-05-31 23:00:00|97478.4|97212.1|97397.7|97233.3|97537.6|97336.2|97344.6|97200.7|11412
1590969600000|2020-06-01 00:00:00|97395.5|97233.4|97033.5|96983.5|97435.4|97354.9|96990.4|96878.1|13060
1590973200000|2020-06-01 01:00:00|97035.6|96985.6|96638.7|96588.7|97072.6|97022.6|96609.3|96537.1|14954
1590976800000|2020-06-01 02:00:00|96638.3|96588.3|96586.7|96536.7|96714|96664|96545.1|96495.1|12130
1590980400000|2020-06-01 03:00:00|96586.9|96536.9|96717.9|96667.9|96718|96668|96566.1|96516.1|10970
1590984000000|2020-06-01 04:00:00|96719.1|96669.1|96728.1|96678.1|96731.7|96682.2|96678.3|96628.3|8629
1590987600000|2020-06-01 05:00:00|96729.7|96679.7|96735.3|96685.3|96832.8|96782.8|96700.5|96655.4|12154
1590991200000|2020-06-01 06:00:00|96733|96683|96596.6|96546.6|96996.3|96706.7|96423.5|96277.6|20433
1590994800000|2020-06-01 07:00:00|96593.6|96543.6|96269.3|96219.3|96634.3|96585.2|96165.4|96131.8|20285
1590998400000|2020-06-01 08:00:00|96268.1|96218.1|96594.8|96544.8|96880.1|96830.1|96262.7|96212.7|23365
1591002000000|2020-06-01 09:00:00|96588.8|96538.8|96970.4|96945.4|97040.7|97015.7|96526.9|96476.9|20375
1591005600000|2020-06-01 10:00:00|96968.9|96943.9|97127.4|97102.4|97174.1|97149.1|96961.5|96936.5|19255
1591009200000|2020-06-01 11:00:00|97127.5|97102.5|97049|96999|97164.9|97139.9|96948.5|96916.7|18613
1591012800000|2020-06-01 12:00:00|97049.1|96999.1|97151.7|97126.7|97270|97233.7|96969.9|96919.9|20779
1591016400000|2020-06-01 13:00:00|97149.4|97124.4|97018.6|96968.6|97377.7|97342.4|96992.6|96942.6|18561
1591020000000|2020-06-01 14:00:00|97019.3|96969.3|96280.8|96230.8|97027.3|96977.3|96270.4|96230.8|22090
1591023600000|2020-06-01 15:00:00|96280|96230|96455.7|96405.7|96576.8|96537.4|96257.7|96207.7|18226
1591027200000|2020-06-01 16:00:00|96455.8|96405.8|96321.2|96271.2|96493.2|96443.2|96308.5|96271.2|14659
1591030800000|2020-06-01 17:00:00|96321.1|96271.1|96221|96171|96378.5|96340.1|96186.3|96136.3|12666
1591034400000|2020-06-01 18:00:00|96221.5|96171.5|96216.9|96166.9|96325.8|96275.8|96191|96146.8|13228
1591038000000|2020-06-01 19:00:00|96216.6|96166.6|96183|96133|96252.5|96202.5|96145.6|96095.6|13195
1591041600000|2020-06-01 20:00:00|96183.1|96133.1|96172.1|96033.5|96211.8|96161.1|96119.2|96012.9|10390
1591045200000|2020-06-01 21:00:00|96157|96025.1|96289.7|96092.4|96331.8|96115.6|96118.1|95964.1|3615
1591048800000|2020-06-01 22:00:00|96283.7|96086.4|96219.8|96169.8|96283.7|96204.4|96130.4|96032|8812
1591052400000|2020-06-01 23:00:00|96225|96175|96381.8|96331.8|96403.1|96353.1|96214.3|96164.3|9717
1591056000000|2020-06-02 00:00:00|96381.6|96331.6|96206.5|96156.5|96449.2|96359.1|96157.5|96107.5|13559
1591059600000|2020-06-02 01:00:00|96206.7|96156.7|96377|96327|96427.9|96377.9|96195.3|96145.3|12404
1591063200000|2020-06-02 02:00:00|96376.8|96326.8|96450.7|96400.7|96494.6|96444.6|96357.8|96307.8|15108
1591066800000|2020-06-02 03:00:00|96450.6|96400.6|96388.7|96338.7|96476|96426|96388.7|96338.7|8848
1591070400000|2020-06-02 04:00:00|96388.3|96338.3|96381.9|96331.9|96452.6|96402.6|96359.2|96309.2|11138
1591074000000|2020-06-02 05:00:00|96381.8|96331.8|96269.1|96219.1|96389.1|96339.1|96159|96109|11533
1591077600000|2020-06-02 06:00:00|96268|96218|96420.9|96370.9|96433.6|96383.6|96143.1|96093.1|19715
1591081200000|2020-06-02 07:00:00|96420.8|96370.8|95971|95921|96422.2|96372.2|95787.1|95737.1|21984
1591084800000|2020-06-02 08:00:00|95969.3|95919.3|95479.4|95429.4|96000.3|95962.2|95479.4|95429.4|22998
1591088400000|2020-06-02 09:00:00|95480.2|95430.2|95285.1|95260.1|95532.4|95491.7|95225.5|95191.9|20809
1591092000000|2020-06-02 10:00:00|95285|95260|95542.5|95517.5|95603|95572|95276.9|95251.9|19263
1591095600000|2020-06-02 11:00:00|95542.3|95517.3|95601.7|95576.7|95895.6|95845.6|95482.4|95457.4|19752
1591099200000|2020-06-02 12:00:00|95601.1|95576.1|95671.3|95646.3|95746.1|95712.9|95472.7|95436.7|21417
1591102800000|2020-06-02 13:00:00|95673.7|95648.7|95471.8|95446.8|95807.5|95759.4|95471.8|95441.3|18466
1591106400000|2020-06-02 14:00:00|95472.2|95447.2|95272.7|95222.7|95476.8|95451.8|95200.1|95154|22783
1591110000000|2020-06-02 15:00:00|95273.9|95223.9|95675.5|95650.5|95696.2|95671.2|95270.2|95220.2|15690
1591113600000|2020-06-02 16:00:00|95688.7|95638.7|95590.9|95565.9|95688.7|95651.9|95456.7|95417.4|11094
1591117200000|2020-06-02 17:00:00|95592.1|95567.1|95512.4|95462.4|95660.4|95613.8|95485.8|95446.6|10314
1591120800000|2020-06-02 18:00:00|95512|95462|95642.8|95592.8|95643.9|95610.1|95468.7|95429.9|9725
1591124400000|2020-06-02 19:00:00|95638.8|95588.8|95582.2|95532.2|95722.2|95672.2|95549.8|95499.8|10491
1591128000000|2020-06-02 20:00:00|95580.2|95530.2|95520|95385.1|95617.5|95567.5|95477.2|95383.6|9152
1591131600000|2020-06-02 21:00:00|95520.1|95264.5|95614.2|95397.4|95785.6|95445.7|95434.9|94841.9|3479
1591135200000|2020-06-02 22:00:00|95591|95386.3|95464.1|95325.3|95591|95469.7|95346.5|95124|7220
1591138800000|2020-06-02 23:00:00|95470|95359.5|95256.6|95206.6|95519.6|95429.5|95227.6|95143.4|10298
1591142400000|2020-06-03 00:00:00|95256.4|95206.4|95007.4|94957.4|95325.8|95238.6|94962.6|94912.6|10275
1591146000000|2020-06-03 01:00:00|95006.3|94956.3|95015.4|94965.4|95022.9|94972.9|94756.9|94673.9|13086
1591149600000|2020-06-03 02:00:00|95015.6|94965.6|95093.2|95043.2|95277.9|95227.9|94991.7|94941.7|13179
1591153200000|2020-06-03 03:00:00|95093.8|95043.8|94948|94898|95104.7|95054.7|94920.9|94870.9|11086
1591156800000|2020-06-03 04:00:00|94949.5|94899.5|95048.6|94998.6|95050.6|95000.6|94933.9|94883.9|10282
1591160400000|2020-06-03 05:00:00|95045.7|94995.7|94980.4|94930.4|95075.8|95025.8|94931.8|94885.8|11178
1591164000000|2020-06-03 06:00:00|94977.1|94927.1|94891.5|94866.5|94991.7|94955.5|94752.3|94721.2|20538
1591167600000|2020-06-03 07:00:00|94893|94868|94800.8|94775.8|94930.1|94893.3|94647.6|94622.6|22036
1591171200000|2020-06-03 08:00:00|94802.1|94777.1|94969.1|94919.1|95275.3|95250.3|94744.5|94719.5|22280
1591174800000|2020-06-03 09:00:00|94964.7|94914.7|94696.2|94671.2|95012.4|94962.4|94611.4|94586.4|18993
1591178400000|2020-06-03 10:00:00|94695|94670|95475.1|95450.1|95566|95516|94688.6|94663.6|21387
1591182000000|2020-06-03 11:00:00|95476.3|95451.3|95434.5|95409.5|95736.1|95711.1|95290.4|95252.9|21626
1591185600000|2020-06-03 12:00:00|95433.7|95408.7|95258.7|95233.7|95510.7|95485.3|95106.7|95072.5|23257
1591189200000|2020-06-03 13:00:00|95261.1|95236.1|95088.6|95038.6|95392.9|95362.5|95005|94980|23984
1591192800000|2020-06-03 14:00:00|95086.6|95036.6|94816.1|94791.1|95098|95049.8|94727.7|94702.7|24851
1591196400000|2020-06-03 15:00:00|94833.9|94783.9|94586.1|94561.1|94842.3|94810.1|94403.2|94367.9|21564
1591200000000|2020-06-03 16:00:00|94585|94560|94665.1|94640.1|94703.4|94678.4|94530.8|94505.8|17054
1591203600000|2020-06-03 17:00:00|94665|94640|94525.6|94500.6|94675.2|94650.2|94470.6|94445.6|12798
1591207200000|2020-06-03 18:00:00|94526.1|94501.1|94383.5|94358.5|94536.2|94511.2|94379.3|94354.3|13801
1591210800000|2020-06-03 19:00:00|94383.1|94358.1|94468.6|94443.6|94545.8|94495.8|94267.7|94222.3|15207
1591214400000|2020-06-03 20:00:00|94468|94443|94592.5|94542.5|94668.9|94602.5|94431.4|94386.2|10803
1591218000000|2020-06-03 21:00:00|94724.4|94520.7|94553.7|94503.7|94868.9|94588.2|94537.7|94414.4|3678
1591221600000|2020-06-03 22:00:00|94556|94506|94580.5|94530.5|94642.2|94562.7|94533.2|94430.8|12076
1591225200000|2020-06-03 23:00:00|94635|94488|94556.8|94506.8|94635|94546.4|94534.2|94455.9|7459
1591228800000|2020-06-04 00:00:00|94554.4|94504.4|94785.5|94735.5|94834.3|94784.3|94549.2|94504.4|14327
1591232400000|2020-06-04 01:00:00|94785.7|94735.7|94858.7|94808.7|94908.1|94857.7|94691.2|94641.2|12036
1591236000000|2020-06-04 02:00:00|94858.5|94808.5|94965.9|94915.9|94994.6|94917.8|94813.4|94728.1|14171
1591239600000|2020-06-04 03:00:00|94964.3|94914.3|94972.4|94922.4|94993.4|94939.4|94934.8|94862.1|12706
1591243200000|2020-06-04 04:00:00|94972.2|94922.2|94945.7|94920.7|95027.2|94990.1|94908.7|94858.7|9735
1591246800000|2020-06-04 05:00:00|94947.7|94922.7|94977.2|94927.2|94995.5|94945.5|94840.9|94800.2|10980
1591250400000|2020-06-04 06:00:00|94974.9|94924.9|95005.5|94980.5|95128.5|95090.2|94770.3|94731.7|16938
1591254000000|2020-06-04 07:00:00|95005.6|94980.6|94960.6|94935.6|95163.1|95138.1|94853.1|94825.4|21057
1591257600000|2020-06-04 08:00:00|94961.1|94936.1|94880.9|94830.9|95105.2|95080.2|94824.5|94799.5|19890
1591261200000|2020-06-04 09:00:00|94881.1|94831.1|94818.5|94793.5|94947.7|94922.7|94816|94791|17484
1591264800000|2020-06-04 10:00:00|94818.6|94793.6|94744.3|94719.3|94876.2|94839.8|94660.4|94635.4|16959
1591268400000|2020-06-04 11:00:00|94745.4|94720.4|94049.5|93999.5|94757.7|94730.6|93875.3|93825.3|20475
1591272000000|2020-06-04 12:00:00|94049.3|93999.3|94368.5|94318.5|94831|94781|93983.9|93933.9|25456
1591275600000|2020-06-04 13:00:00|94367.3|94317.3|94081.3|94056.3|94517.2|94467.2|94006.7|93976.6|25307
1591279200000|2020-06-04 14:00:00|94083.6|94058.6|93210.8|93185.8|94232.5|94194.3|93132.7|93098.9|24916
1591282800000|2020-06-04 15:00:00|93211.7|93186.7|93644.1|93594.1|93882.3|93855.8|93200.5|93156.3|22457
1591286400000|2020-06-04 16:00:00|93646.1|93596.1|93523.1|93473.1|93652.5|93603.4|93409.5|93376.5|17293
1591290000000|2020-06-04 17:00:00|93524.9|93474.9|93384.9|93334.9|93535.8|93498.7|93356.6|93331.6|15276
1591293600000|2020-06-04 18:00:00|93384.5|93334.5|93493.9|93443.9|93521.2|93471.2|93196.3|93154.9|17201
1591297200000|2020-06-04 19:00:00|93494.6|93444.6|93596.7|93546.7|93693.2|93650.8|93445.9|93399.6|16585
1591300800000|2020-06-04 20:00:00|93591.2|93541.2|93558.5|93508.5|93707.2|93657.2|93548.1|93314.8|10365
1591304400000|2020-06-04 21:00:00|93617.3|93461.1|93717.2|93468.7|94049.4|93490.7|93617.3|93224|2327
1591308000000|2020-06-04 22:00:00|93722|93470|93530.7|93480.7|93992.5|93665.4|93502.6|93407.4|6129
1591311600000|2020-06-04 23:00:00|93532.5|93482.5|93567.1|93517.1|93583.8|93556.3|93465.8|93392|10866
1591315200000|2020-06-05 00:00:00|93566.1|93516.1|93614.3|93564.3|93678.3|93572.9|93411|93228.3|14540
1591318800000|2020-06-05 01:00:00|93613|93563|93597.5|93547.5|93681.8|93598.3|93481.5|93399.5|17728
1591322400000|2020-06-05 02:00:00|93597.7|93547.7|93515.8|93465.8|93645.5|93595.5|93493.1|93439|12778
1591326000000|2020-06-05 03:00:00|93516.7|93466.7|93403.7|93353.7|93541.9|93488.5|93388.9|93337.5|15085
1591329600000|2020-06-05 04:00:00|93404.9|93354.9|93234.2|93184.2|93428.6|93372.7|93184.4|93134.4|17172
1591333200000|2020-06-05 05:00:00|93239.6|93189.6|92915.5|92766.8|93278.5|93228.5|92842.8|92744.5|13060
1591336800000|2020-06-05 06:00:00|92916.3|92774.6|92911.2|92886.2|92936.9|92911.9|92609.2|92584.2|19840
1591340400000|2020-06-05 07:00:00|92915|92890|92947.4|92922.4|93037.3|93012.3|92752.4|92727.4|20664
1591344000000|2020-06-05 08:00:00|92947.6|92922.6|93186.8|93161.8|93302.5|93265.1|92872.1|92847.1|18682
1591347600000|2020-06-05 09:00:00|93188.2|93163.2|93164.6|93139.6|93337.8|93312.8|93147.6|93122.6|20559
1591351200000|2020-06-05 10:00:00|93165.5|93140.5|93092|93067|93401.5|93376.5|93077.8|93052.8|17410
1591354800000|2020-06-05 11:00:00|93092.3|93067.3|93033.7|93008.7|93185.2|93160.2|92924.1|92899.1|17419
1591358400000|2020-06-05 12:00:00|93035.5|93010.5|93087.3|93037.3|93423.4|93373.4|92801.6|92773.4|23754
1591362000000|2020-06-05 13:00:00|93092.8|93042.8|93123.7|93073.7|93244.3|93194.3|92833.4|92794.3|16336
1591365600000|2020-06-05 14:00:00|93110.8|93085.8|92931.2|92881.2|93225.7|93175.7|92805.9|92755.9|6597
1591369200000|2020-06-05 15:00:00|92931.8|92881.8|92947.1|92897.1|93043.4|92993.4|92658.8|92608.8|6595
1591372800000|2020-06-05 16:00:00|92950.5|92900.5|92973.6|92923.6|93093.8|93043.8|92880.6|92843.7|6279
1591376400000|2020-06-05 17:00:00|92970|92920|92934.2|92909.2|93025|92975|92903|92847.6|5835
1591380000000|2020-06-05 18:00:00|92935.2|92910.2|93011.3|92961.3|93139.2|93089.2|92903.1|92853.1|5840
1591383600000|2020-06-05 19:00:00|93017.7|92967.7|92999.2|92949.2|93083.4|93030.5|92926.3|92836.4|9087
1591387200000|2020-06-05 20:00:00|92998.6|92948.6|93221.4|92876.7|93396.3|93166.1|92962.5|92711.1|8230
1591560000000|2020-06-07 20:00:00|93046.3|92770.5|93060.4|92782.9|93466.3|92945.5|92949.1|92686|78
1591563600000|2020-06-07 21:00:00|93250.1|92812.2|93114.3|92779.9|93404.3|92937.6|92987.6|92562|3439
1591567200000|2020-06-07 22:00:00|93117.7|92783.6|92930.5|92765.1|93322.2|92886.9|92849.9|92724.8|6604
1591570800000|2020-06-07 23:00:00|92923.4|92765.3|92667.5|92530.8|92939.6|92815.9|92538|92440.4|7901
1591574400000|2020-06-08 00:00:00|92671|92540.6|92752.7|92702.7|92808.8|92714.2|92534.8|92431.8|10443
1591578000000|2020-06-08 01:00:00|92753.7|92703.7|93006|92956|93186|93096.7|92733.5|92647.8|11242
1591581600000|2020-06-08 02:00:00|93007.7|92957.7|92921.3|92871.3|93038.3|92988.3|92792.3|92702.3|10723
1591585200000|2020-06-08 03:00:00|92920.5|92870.5|92858.9|92808.9|92926|92876|92773.3|92674.9|10741
1591588800000|2020-06-08 04:00:00|92858.8|92808.8|92841.9|92791.9|92982.9|92902.6|92762.7|92683.5|9224
1591592400000|2020-06-08 05:00:00|92841.7|92791.7|92925.3|92875.3|92990.7|92940.7|92810.5|92760.5|9576
1591596000000|2020-06-08 06:00:00|92923.4|92873.4|92946.7|92921.7|93112.3|93087.3|92866.9|92841.9|12627
1591599600000|2020-06-08 07:00:00|92946.9|92921.9|92873.4|92848.4|93101.2|93076.2|92636.5|92611.5|13290
1591603200000|2020-06-08 08:00:00|92873.3|92848.3|92609|92584|92958.2|92933.2|92539.6|92514.6|12412
1591606800000|2020-06-08 09:00:00|92611.1|92586.1|92658|92633|92810.3|92785.3|92602.1|92577.1|12181
1591610400000|2020-06-08 10:00:00|92658.1|92633.1|92815.2|92790.2|92903|92870.1|92658.1|92633.1|12317
1591614000000|2020-06-08 11:00:00|92814.9|92789.9|92714.4|92689.4|92860.9|92835.9|92678.8|92653.8|12299
1591617600000|2020-06-08 12:00:00|92716.2|92691.2|92615.9|92590.9|92782|92742.9|92485.9|92448.6|13048
1591621200000|2020-06-08 13:00:00|92618.2|92593.2|92612.3|92562.3|92667.4|92617.4|92422.7|92372.7|13697
1591624800000|2020-06-08 14:00:00|92612.9|92562.9|92808.2|92783.2|93065.6|93018.8|92564.5|92519|14529
1591628400000|2020-06-08 15:00:00|92802.4|92777.4|92827.7|92777.7|92933|92883|92664.7|92614.7|12305
1591632000000|2020-06-08 16:00:00|92834.1|92784.1|92767.3|92717.3|92852.9|92827.9|92693.3|92643.3|11188
1591635600000|2020-06-08 17:00:00|92771.1|92721.1|92667.3|92617.3|92792.9|92742.9|92664.9|92614.9|10152
1591639200000|2020-06-08 18:00:00|92665.4|92615.4|92633.4|92608.4|92688.9|92652.6|92605.9|92572.4|9182
1591642800000|2020-06-08 19:00:00|92634.2|92609.2|92625.7|92600.7|92714.1|92680.7|92590.5|92541.2|8500
1591646400000|2020-06-08 20:00:00|92626.5|92601.5|92630.1|92580.1|92728.9|92629.5|92583.5|92506.9|8101
1591650000000|2020-06-08 21:00:00|92612.8|92562.8|92682.5|92632.5|92849.2|92652.8|92604|92476.3|1904
1591653600000|2020-06-08 22:00:00|92685.3|92635.3|92696.1|92554.6|92774.2|92653|92616.9|92527.7|6018
1591657200000|2020-06-08 23:00:00|92647.2|92597.2|92471.2|92421.2|92745|92619.9|92450.3|92367.1|7928
1591660800000|2020-06-09 00:00:00|92466.8|92416.8|92501|92451|92653.8|92481.3|92273.2|92092.6|12504
1591664400000|2020-06-09 01:00:00|92497.6|92447.6|92670.9|92620.9|92862.1|92787.9|92494.2|92444.2|12282
1591668000000|2020-06-09 02:00:00|92670.5|92620.5|92806.5|92756.5|92815.4|92765.4|92572.3|92489.2|9211
1591671600000|2020-06-09 03:00:00|92808.1|92758.1|92721.6|92671.6|92809.5|92759.5|92658.7|92608.7|8515
1591675200000|2020-06-09 04:00:00|92721.1|92671.1|92814.9|92764.9|92824.2|92774.2|92720.7|92670.7|8360
1591678800000|2020-06-09 05:00:00|92817.9|92767.9|92809.9|92759.9|92897.4|92847.4|92760.3|92710.3|9658
1591682400000|2020-06-09 06:00:00|92809.4|92759.4|93325.3|93300.3|93367.5|93317.5|92752|92714|12752
1591686000000|2020-06-09 07:00:00|93339.8|93289.8|93596.5|93546.5|93746.1|93696.1|93078.2|93035.4|14025
1591689600000|2020-06-09 08:00:00|93593.6|93543.6|93881.7|93831.7|94265.1|94224.9|93473|93425.9|14125
1591693200000|2020-06-09 09:00:00|93864.3|93814.3|93651.2|93626.2|93918.6|93877.8|93612.7|93566.3|13081
1591696800000|2020-06-09 10:00:00|93647.9|93622.9|93399.2|93374.2|93700.4|93663.4|93291.5|93266.5|12576
1591700400000|2020-06-09 11:00:00|93410.8|93360.8|93352.6|93327.6|93677.8|93627.8|93330.9|93302.6|12864
1591704000000|2020-06-09 12:00:00|93352.9|93327.9|93460.3|93410.3|93581.7|93531.7|93298.8|93271.3|13129
1591707600000|2020-06-09 13:00:00|93464|93414|92783.5|92733.5|93464.4|93414.4|92639|92589|14241
1591711200000|2020-06-09 14:00:00|92780.8|92730.8|92676.5|92651.5|93007.1|92957.1|92615|92565|14708
1591714800000|2020-06-09 15:00:00|92675.9|92650.9|92927|92877|92927.4|92880.1|92587.1|92540.4|13248
1591718400000|2020-06-09 16:00:00|92929.6|92879.6|92818.8|92793.8|92970.4|92920.4|92796.9|92749.1|11060
1591722000000|2020-06-09 17:00:00|92818.3|92793.3|92711.2|92661.2|92900.8|92850.8|92690|92640|10717
1591725600000|2020-06-09 18:00:00|92712.5|92662.5|92728.1|92678.1|92782.1|92732.1|92672.2|92622.2|10751
1591729200000|2020-06-09 19:00:00|92725.3|92675.3|92739.7|92689.7|92806.8|92756.8|92693.8|92643.8|9823
1591732800000|2020-06-09 20:00:00|92733.7|92683.7|92871.8|92661.1|92920.7|92805.5|92679.5|92629.5|10359
1591736400000|2020-06-09 21:00:00|92913.6|92677.5|92920.9|92668.5|92990.2|92767.5|92788.1|92345.3|2883
1591740000000|2020-06-09 22:00:00|92912.5|92661.6|92841|92681.4|92952.8|92781.5|92763.3|92438.5|6007
1591743600000|2020-06-09 23:00:00|92848.2|92680.7|92872.6|92822.6|92908.2|92829.3|92727.6|92639.9|8613
1591747200000|2020-06-10 00:00:00|92871.3|92821.3|92823.9|92773.9|92926.3|92842.2|92778|92704.4|9732
1591750800000|2020-06-10 01:00:00|92823.8|92773.8|92795.1|92745.1|92846.4|92796.4|92693.5|92594.9|9036
1591754400000|2020-06-10 02:00:00|92796.6|92746.6|92639.5|92589.5|92808.2|92758.2|92568.1|92485.6|8998
1591758000000|2020-06-10 03:00:00|92641.1|92591.1|92609.6|92559.6|92705.5|92655.5|92554.4|92504.4|6831
1591761600000|2020-06-10 04:00:00|92609.7|92559.7|92564.3|92514.3|92619|92577.8|92471.6|92421.6|8356
1591765200000|2020-06-10 05:00:00|92562.9|92512.9|92212.9|92045.7|92563.9|92513.9|92086.8|92036.8|11406
1591768800000|2020-06-10 06:00:00|92155.1|92105.1|92479.9|92454.9|92506.9|92456.9|92010.3|91960.3|13445
1591772400000|2020-06-10 07:00:00|92481.5|92456.5|92465.7|92440.7|92632.8|92607.8|92189.2|92164.2|13917
1591776000000|2020-06-10 08:00:00|92466.8|92441.8|92482.8|92457.8|92539.2|92514.2|92271.8|92246.7|13332
1591779600000|2020-06-10 09:00:00|92486.1|92461.1|92696.9|92671.9|92845.5|92820.5|92434.7|92409.7|13406
1591783200000|2020-06-10 10:00:00|92695.2|92670.2|92634.2|92609.2|92918.1|92893.1|92552.5|92527.5|13043
1591786800000|2020-06-10 11:00:00|92635|92610|92597.7|92572.7|92712.7|92687.7|92454|92429|13465
1591790400000|2020-06-10 12:00:00|92595.8|92570.8|92825.9|92800.9|92929.5|92894|92491.7|92466.7|13965
1591794000000|2020-06-10 13:00:00|92830.1|92805.1|93247.6|93222.6|93295.2|93270.2|92706|92681|13798
1591797600000|2020-06-10 14:00:00|93246.1|93221.1|93748.8|93723.8|93819|93769|93234.4|93209.4|14078
1591801200000|2020-06-10 15:00:00|93747|93722|93493.7|93468.7|93771.6|93746.6|93374.1|93349.1|13278
1591804800000|2020-06-10 16:00:00|93504.2|93454.2|93302.5|93277.5|93524.3|93497.6|93269.9|93239.6|12168
1591808400000|2020-06-10 17:00:00|93304.4|93279.4|93310.1|93000|93390.3|93358.7|93100.8|93000|11690
1591812000000|2020-06-10 18:00:00|93301.5|93011|93011.2|92961.2|93674.3|93473.4|92390.3|92340.3|15479
1591815600000|2020-06-10 19:00:00|93010.1|92960.1|92845.4|92820.4|93171.3|93121.3|92448.2|92410.3|14467
1591819200000|2020-06-10 20:00:00|92843.9|92818.9|93282.4|92833.6|93434|93091.8|92839.7|92794.7|10767
1591822800000|2020-06-10 21:00:00|93230.1|92877.9|93135|92776.8|93276.3|92880.7|93107.8|92657.7|1831
1591826400000|2020-06-10 22:00:00|93136.8|92788.3|93103|92960.7|93241.8|93156.8|92892.8|92738.8|9238
1591830000000|2020-06-10 23:00:00|93132.3|92959.3|93396.4|93257|93480.3|93366.2|93054.5|92930.9|9824
1591833600000|2020-06-11 00:00:00|93391|93257.3|93166.4|93116.4|93404.9|93308.3|93141.9|93091.9|12164
1591837200000|2020-06-11 01:00:00|93167|93117|93122.8|93072.8|93185.4|93146.4|92999.7|92905.4|11149
1591840800000|2020-06-11 02:00:00|93123|93073|93201|93151|93212.9|93162.9|93077.2|92987.7|9137
1591844400000|2020-06-11 03:00:00|93201.5|93151.5|93739.3|93689.3|93784.3|93700.3|93186.1|93136.1|11644
1591848000000|2020-06-11 04:00:00|93739|93689|93842.9|93792.9|93942.6|93883.5|93684.3|93593.9|12290
1591851600000|2020-06-11 05:00:00|93843.1|93793.1|94009|93959|94196.3|94146.3|93820.3|93739.6|12499
1591855200000|2020-06-11 06:00:00|94009.9|93959.9|93880.1|93855.1|94107|94067.1|93805.3|93780.3|13914
1591858800000|2020-06-11 07:00:00|93879.9|93854.9|94070.5|94045.5|94372.4|94347.4|93559.5|93063.6|14371
1591862400000|2020-06-11 08:00:00|94068.4|94043.4|93811.5|93786.5|94125.6|94100.6|93782.8|93757.8|14215
1591866000000|2020-06-11 09:00:00|93809.3|93784.3|93797.6|93772.6|93887|93862|93517.6|93492.6|14048
1591869600000|2020-06-11 10:00:00|93796.3|93771.3|93917.6|93892.6|93953.6|93928.6|93664.6|93639.6|13244
1591873200000|2020-06-11 11:00:00|93919.8|93894.8|94332.2|94307.2|94366.1|94341.1|93863.5|93838.5|14128
1591876800000|2020-06-11 12:00:00|94332.1|94307.1|94699.2|94674.2|94913|94888|94314.7|94289.7|14637
1591880400000|2020-06-11 13:00:00|94698.8|94673.8|94366|94341|94839.7|94814.7|94348.3|94323.3|9890
1591884000000|2020-06-11 14:00:00|94365.8|94340.8|94989.3|94964.3|95075.4|95050.4|94224|94199|13352
1591887600000|2020-06-11 15:00:00|94989|94964|95184.5|95159.5|95447.2|95422.2|94745|94720|14611
1591891200000|2020-06-11 16:00:00|95188.8|95163.8|95550.3|95500.3|95685.6|95635.6|95188.2|95149.1|14184
1591894800000|2020-06-11 17:00:00|95547.4|95497.4|95808.7|95758.7|95974.2|95924.2|95543.6|95493.6|15313
1591898400000|2020-06-11 18:00:00|95809.1|95759.1|96204.2|96154.2|96238.1|96188.1|95794.5|95744.5|14204
1591902000000|2020-06-11 19:00:00|96204.3|96154.3|96290.8|96240.8|96341.3|96291.3|96039.9|95989.9|14279
1591905600000|2020-06-11 20:00:00|96291.2|96241.2|96335.9|96015.2|96375.1|96298.5|96230|96004.7|10931
1591909200000|2020-06-11 21:00:00|96373.9|95957.6|96383.9|96082.1|96490.1|96082.8|96280.6|95873|2159
1591912800000|2020-06-11 22:00:00|96371|96084.4|96315.9|96107.2|96461|96261.9|96253.1|95974.5|9051
1591916400000|2020-06-11 23:00:00|96294|96124.4|96420.4|96370.4|96522.6|96403.3|96219.3|96098.6|11122
1591920000000|2020-06-12 00:00:00|96419.5|96369.5|96741.7|96691.7|96808.1|96730|96387.9|96337.9|12789
1591923600000|2020-06-12 01:00:00|96741|96691|96653.9|96603.9|97039.1|96877.1|96628.9|96578.9|13757
1591927200000|2020-06-12 02:00:00|96652.4|96602.4|96502.3|96452.3|96798.4|96731.4|96362|96241|12913
1591930800000|2020-06-12 03:00:00|96504.1|96454.1|96375.4|96325.4|96706.7|96620.7|96359.4|96271.1|12620
1591934400000|2020-06-12 04:00:00|96377.9|96327.9|96323.4|96273.4|96402.8|96352.8|96314.4|96264.4|12227
1591938000000|2020-06-12 05:00:00|96323.9|96273.9|96070.2|96020.2|96329.9|96279.9|96037|95987|12113
1591941600000|2020-06-12 06:00:00|96072|96022|96247.2|96222.2|96285.5|96260.5|95822.7|95772.7|14040
1591945200000|2020-06-12 07:00:00|96248.2|96223.2|95626.5|95601.5|96264.1|96239.1|95596.9|95554.6|14730
1591948800000|2020-06-12 08:00:00|95627.8|95602.8|95515.7|95490.7|95666.1|95641.1|95101.7|95069.1|13947
1591952400000|2020-06-12 09:00:00|95506.5|95481.5|95521.1|95496.1|95655.4|95630.4|95458.5|95433.5|13736
1591956000000|2020-06-12 10:00:00|95522.2|95497.2|95913.7|95888.7|96085.5|96060.5|95465.2|95440.2|13830
1591959600000|2020-06-12 11:00:00|95911.9|95886.9|95777.8|95752.8|95939|95914|95577.1|95552.1|13858
1591963200000|2020-06-12 12:00:00|95779.1|95754.1|95924.7|95899.7|96174.1|96149.1|95711.4|95686.4|14306
1591966800000|2020-06-12 13:00:00|95925.7|95900.7|95769.9|95744.9|96106.5|96081.5|95422.4|95397.4|11342
1591970400000|2020-06-12 14:00:00|95767.6|95742.6|96615.6|96590.6|96699.2|96674.2|95629.2|95604.2|15010
1591974000000|2020-06-12 15:00:00|96619.2|96594.2|96345.7|96320.7|96979.3|96952.9|96274.5|96249.5|15244
1591977600000|2020-06-12 16:00:00|96344.2|96319.2|96754.7|96729.7|96760.4|96735.4|96254.8|96204.8|14345
1591981200000|2020-06-12 17:00:00|96749.6|96724.6|97088.8|97063.8|97301.9|97265.1|96710.1|96660.1|14596
1591984800000|2020-06-12 18:00:00|97089.2|97064.2|96797.4|96747.4|97179.3|97154.3|96762.6|96712.6|14408
1591988400000|2020-06-12 19:00:00|96796.5|96746.5|96416.9|96248.3|96871.3|96821.3|96291.6|96159.9|14010
1591992000000|2020-06-12 20:00:00|96415|96237.5|96556.5|96270.5|96612.4|96521.7|96262.7|96139|9264
1592164800000|2020-06-14 20:00:00|96745.8|96675.8|97005|96525|97065|96709.7|96732.3|96444|259
1592168400000|2020-06-14 21:00:00|97004|96524|96912.9|96605.7|97052.8|96714.9|96631.6|96010.6|1386
1592172000000|2020-06-14 22:00:00|96778.6|96708.6|97109.2|96867.9|97251|97090.1|96778.6|96575|10709
1592175600000|2020-06-14 23:00:00|97060.3|96911.1|96922.5|96789|97146.1|96970.4|96842.4|96716.2|13139
1592179200000|2020-06-15 00:00:00|96929.8|96781.3|97061.2|97011.2|97114.4|97064.4|96841.6|96749.2|13124
1592182800000|2020-06-15 01:00:00|97065.2|97015.2|96849.6|96799.6|97115.9|97065.9|96816.7|96766.7|11680
1592186400000|2020-06-15 02:00:00|96848.7|96798.7|96943.6|96893.6|97067.2|96978.9|96758.8|96708.8|12201
1592190000000|2020-06-15 03:00:00|96939.7|96889.7|96869.7|96819.7|97039|96951.7|96792.2|96742.2|11457
1592193600000|2020-06-15 04:00:00|96870.8|96820.8|96974.5|96924.5|97004.7|96958.5|96764.9|96714.9|11767
1592197200000|2020-06-15 05:00:00|96978.2|96928.2|97655.9|97605.9|97717.6|97663.2|96909.3|96865.5|13541
1592200800000|2020-06-15 06:00:00|97643.8|97593.8|98123.9|98098.9|98139.1|98114.1|97578.8|97537.2|14615
1592204400000|2020-06-15 07:00:00|98117.4|98092.4|97495.8|97470.8|98121|98096|97455.4|97430.4|14688
1592208000000|2020-06-15 08:00:00|97494.1|97469.1|97116.2|97091.2|97609.7|97584.7|97051.6|97026.6|14714
1592211600000|2020-06-15 09:00:00|97114.7|97089.7|97050|97025|97284.5|97259.5|97021.2|96996.2|13794
1592215200000|2020-06-15 10:00:00|97050.2|97025.2|97076.4|97051.4|97107.4|97082.4|96901|96876|12816
1592218800000|2020-06-15 11:00:00|97075.7|97050.7|96719.8|96694.8|97258.5|97233.5|96510.2|96485.2|12909
1592222400000|2020-06-15 12:00:00|96698.2|96673.2|96898.9|96848.9|96963|96922.9|96532.1|96507.1|14485
1592226000000|2020-06-15 13:00:00|96897.4|96847.4|96422.8|96372.8|97054.6|97004.6|96306.6|96256.6|11619
1592229600000|2020-06-15 14:00:00|96422.4|96372.4|96049.8|96024.8|96480.1|96430.1|95846.6|95796.6|15105
1592233200000|2020-06-15 15:00:00|96053.6|96028.6|96131.5|96081.5|96283.1|96233.1|95864.1|95814.1|14383
1592236800000|2020-06-15 16:00:00|96130.8|96080.8|95686.1|95636.1|96152.6|96102.6|95657|95607|12940
1592240400000|2020-06-15 17:00:00|95685.8|95635.8|95553.1|95503.1|95695.6|95651.7|95476.1|95426.1|12280
1592244000000|2020-06-15 18:00:00|95551.7|95501.7|95421.3|95371.3|95555.2|95505.2|95063.2|95013.2|14174
1592247600000|2020-06-15 19:00:00|95422.3|95372.3|95477.5|95427.5|95590.9|95540.9|95315.1|95265.1|13245
1592251200000|2020-06-15 20:00:00|95480.3|95430.3|95398.2|95348.2|95480.6|95430.3|95398.1|95282.8|8467
1592254800000|2020-06-15 21:00:00|95403.1|95353.1|95589.9|95283.1|95760.6|95461.1|95403.1|95192.4|2624
1592258400000|2020-06-15 22:00:00|95579.6|95281.5|95254.3|95204.3|95619|95490.9|95241.1|95155.2|8395
1592262000000|2020-06-15 23:00:00|95261.5|95211.5|95102.3|95052.3|95334.9|95243.6|95096.2|95041.2|8991
1592265600000|2020-06-16 00:00:00|95099.7|95049.7|95049.1|94999.1|95126.6|95049.7|94998.7|94936.7|9474
1592269200000|2020-06-16 01:00:00|95049.3|94999.3|95100.4|95050.4|95123|95073|94944.3|94894.3|10191
1592272800000|2020-06-16 02:00:00|95099.9|95049.9|94720.5|94670.5|95110.4|95060.4|94638.5|94553|10465
1592276400000|2020-06-16 03:00:00|94722.9|94672.9|94836.5|94786.5|94853.4|94803.4|94710.5|94660.5|9689
1592280000000|2020-06-16 04:00:00|94836.6|94786.6|94856.5|94806.5|94885.5|94835.5|94805.7|94755.7|8349
1592283600000|2020-06-16 05:00:00|94852.4|94802.4|94699.9|94649.9|94860.4|94810.4|94547|94497|9972
1592287200000|2020-06-16 06:00:00|94696.4|94646.4|94845.4|94820.4|95096.5|95046.5|94656.9|94616.4|13767
1592290800000|2020-06-16 07:00:00|94845.8|94820.8|95385.1|95335.1|95418.5|95384.1|94803.6|94764.9|14719
1592294400000|2020-06-16 08:00:00|95385.6|95335.6|95296.6|95166.8|95639|95603|95082.9|95055.9|14176
1592298000000|2020-06-16 09:00:00|95304.6|95175.6|95183.5|95158.5|95509.6|95461.4|95076.2|95036.1|13185
1592301600000|2020-06-16 10:00:00|95180.9|95155.9|95160.4|95135.4|95396.3|95346.3|95027.3|94979.4|13064
1592305200000|2020-06-16 11:00:00|95158.3|95133.3|95120.6|95095.6|95291.3|95244.8|95030.6|95003.8|13171
1592308800000|2020-06-16 12:00:00|95120.3|95095.3|94924.5|94899.5|95265.4|95240.4|94548.2|94515.9|14238
1592312400000|2020-06-16 13:00:00|94923.5|94898.5|94931.6|94881.6|95333.3|95283.3|94910.1|94875.5|10942
1592316000000|2020-06-16 14:00:00|94928.3|94878.3|96059.9|96009.9|96150.4|96100.4|94819.7|94769.7|14603
1592319600000|2020-06-16 15:00:00|96061.8|96011.8|95713.8|95663.8|96441.5|96391.5|95572|95522|15234
1592323200000|2020-06-16 16:00:00|95714.6|95664.6|95552.3|95502.3|95822|95772|95388.7|95338.7|14027
1592326800000|2020-06-16 17:00:00|95552.8|95502.8|95721.8|95671.8|95747.4|95706|95522.2|95486.8|11710
1592330400000|2020-06-16 18:00:00|95721.4|95671.4|95593.3|95543.3|95892.8|95735.8|95484.6|95434.6|12468
1592334000000|2020-06-16 19:00:00|95592.6|95542.6|95712.6|95662.6|95829.1|95779.1|95589.3|95539.3|12125
1592337600000|2020-06-16 20:00:00|95715.8|95665.8|95775.9|95600.3|95779.3|95701.6|95651.2|95559.9|8261
1592341200000|2020-06-16 21:00:00|95762.4|95588.5|95800.1|95456.5|96021.5|95588.5|95755.4|95183.3|2947
1592344800000|2020-06-16 22:00:00|95774.2|95477.1|95837|95656.1|95997.6|95713.3|95726.2|95387.7|8340
1592348400000|2020-06-16 23:00:00|95835.8|95679|95629.9|95579.9|95861.4|95720|95593|95543|9516
1592352000000|2020-06-17 00:00:00|95630.9|95580.9|95918.1|95868.1|95998.5|95915.9|95611.5|95561.5|12315
1592355600000|2020-06-17 01:00:00|95918.6|95868.6|95842.1|95792.1|95921.4|95871.4|95738|95688|10862
1592359200000|2020-06-17 02:00:00|95846.7|95796.7|95997|95947|96150.8|96100.8|95794.7|95744.7|11207
1592362800000|2020-06-17 03:00:00|95999.2|95949.2|96052.5|96002.5|96093.3|96043.3|95946.5|95867.8|10539
1592366400000|2020-06-17 04:00:00|96051.8|96001.8|95980.1|95955.1|96063.4|96013.4|95913.3|95863.3|9640
1592370000000|2020-06-17 05:00:00|95980.6|95955.6|95808.5|95758.5|96016.3|95966.3|95708.5|95658.5|10837
1592373600000|2020-06-17 06:00:00|95808.8|95758.8|95407.8|95357.8|95827.6|95777.6|95298.2|95248.2|13708
1592377200000|2020-06-17 07:00:00|95409|95359|95279.9|95254.9|95415.1|95374.1|95003.7|94953.7|14753
1592380800000|2020-06-17 08:00:00|95277.4|95252.4|95170|95120|95359.3|95309.3|94993.9|94968.9|14006
1592384400000|2020-06-17 09:00:00|95169.4|95119.4|95780.1|95730.1|95981.1|95940.3|95131.3|95081.3|14420
1592388000000|2020-06-17 10:00:00|95779.5|95729.5|95356.5|95306.5|95782.2|95740.9|95344.5|95298.4|13606
1592391600000|2020-06-17 11:00:00|95363.4|95313.4|95518.7|95493.7|95518.7|95493.7|95177.5|95152.5|13218
1592395200000|2020-06-17 12:00:00|95519.3|95494.3|95475.9|95450.9|95562.5|95522.7|95206.7|95167.4|14155
1592398800000|2020-06-17 13:00:00|95475.8|95450.8|95776.5|95726.5|95803.5|95753.5|95180.8|95149.3|10216
1592402400000|2020-06-17 14:00:00|95766.8|95716.8|95304|95254|95920.1|95870.1|95188.7|95138.7|14064
1592406000000|2020-06-17 15:00:00|95303.1|95253.1|95390.7|95340.7|95551.9|95501.9|95217.9|95167.9|14084
1592409600000|2020-06-17 16:00:00|95397.3|95347.3|95166.5|95116.5|95509.9|95459.9|95137.8|95098.3|13248
1592413200000|2020-06-17 17:00:00|95165.5|95115.5|95118.8|95068.8|95186.1|95136.1|95084.8|95034.8|9630
1592416800000|2020-06-17 18:00:00|95120|95070|95249.1|95199.1|95258|95208|95092.8|95042.8|10811
1592420400000|2020-06-17 19:00:00|95254.3|95204.3|95299|95249|95336.3|95286.3|95173.9|95132.7|10768
1592424000000|2020-06-17 20:00:00|95302|95252|95402.9|95101.7|95507.6|95262.1|95215.2|95018.4|8006
1592427600000|2020-06-17 21:00:00|95406.9|95032.7|95473.7|95089.3|95688|95256.9|95404.4|94942.3|2241
1592431200000|2020-06-17 22:00:00|95444|95158|95279.1|95112.4|95480|95253.2|95273.2|95057.9|5042
1592434800000|2020-06-17 23:00:00|95282.4|95112.7|95363.5|95313.5|95397.2|95347.2|95234.7|95100.6|8213
1592438400000|2020-06-18 00:00:00|95365.5|95315.5|95469|95419|95670.3|95546.3|95337.1|95261.2|11815
1592442000000|2020-06-18 01:00:00|95466.5|95416.5|95632.9|95582.9|95755.5|95677.5|95315.5|95265.5|11961
1592445600000|2020-06-18 02:00:00|95633.4|95583.4|95559.5|95509.5|95716.2|95666.2|95462.4|95412.4|10532
1592449200000|2020-06-18 03:00:00|95559.6|95509.6|95218.5|95168.5|95588.3|95538.3|95178.1|95128.1|10319
1592452800000|2020-06-18 04:00:00|95220.4|95170.4|95125.3|95075.3|95300.8|95261|95057.7|95007.7|8092
1592456400000|2020-06-18 05:00:00|95125.4|95075.4|95271|95221|95328.5|95278.5|95080.5|95030.5|9856
1592460000000|2020-06-18 06:00:00|95270.3|95220.3|95283.5|95233.5|95436.8|95386.8|95025.8|94975.8|13716
1592463600000|2020-06-18 07:00:00|95287.4|95237.4|95534.9|95100.9|95635.6|95485.9|95213.2|95012.3|14307
1592467200000|2020-06-18 08:00:00|95534.5|95100.5|94608.4|94558.4|95578.1|95377.4|94457.1|94407.1|14674
1592470800000|2020-06-18 09:00:00|94608|94558|94769|94719|94825.7|94775.7|94469.4|94419.4|13860
1592474400000|2020-06-18 10:00:00|94768.9|94718.9|94642.5|94592.5|94969.4|94919.4|94547.2|94498.4|12931
1592478000000|2020-06-18 11:00:00|94641.9|94591.9|95170.5|95120.5|95209.9|95159.9|94541.4|94491.4|14160
1592481600000|2020-06-18 12:00:00|95169.2|95119.2|95452.9|95402.9|95579.1|95529.1|95147|95109.1|14695
1592485200000|2020-06-18 13:00:00|95451.6|95401.6|95584.1|95534.1|95657|95607|95297|95247|10540
1592488800000|2020-06-18 14:00:00|95578.4|95528.4|95149.5|95099.5|95589.4|95539.4|95107.7|95057.7|14816
1592492400000|2020-06-18 15:00:00|95149.9|95099.9|95439.8|95389.8|95479.9|95429.9|95099.6|95049.6|13624
1592496000000|2020-06-18 16:00:00|95432|95382|95709.9|95659.9|95742.2|95692.2|95423.7|95373.7|12786
1592499600000|2020-06-18 17:00:00|95715.1|95665.1|95409.2|95359.2|95782.8|95732.8|95379.1|95329.1|12045
1592503200000|2020-06-18 18:00:00|95409.3|95359.3|95431.9|95381.9|95543.8|95493.8|95356.5|95312|11183
1592506800000|2020-06-18 19:00:00|95433.1|95383.1|95442.7|95392.7|95533.3|95483.3|95372.4|95322.4|12343
1592510400000|2020-06-18 20:00:00|95443.7|95393.7|95527.8|95305.5|95564.4|95514.4|95364.3|95208.6|11477
1592514000000|2020-06-18 21:00:00|95530.1|95282.2|95566.3|95196|95699.7|95282.2|95522|95082.3|2437
1592517600000|2020-06-18 22:00:00|95523.4|95232.5|95384.2|95334.2|95569|95404.1|95367.2|95133.9|10562
1592521200000|2020-06-18 23:00:00|95389.5|95339.5|95440.4|95311.4|95533.6|95443.3|95183.7|95114.9|10261
1592524800000|2020-06-19 00:00:00|95407.8|95357.8|95445.4|95395.4|95540.4|95450.2|95336.2|95277.4|10380
1592528400000|2020-06-19 01:00:00|95445.6|95395.6|95374.9|95324.9|95537.3|95487.3|95265.5|95215.5|11441
1592532000000|2020-06-19 02:00:00|95370.7|95320.7|95230.6|95180.6|95459|95407.1|95201.6|95129.3|12163
1592535600000|2020-06-19 03:00:00|95225.5|95175.5|95277.3|95227.3|95378.1|95303.3|95179.8|95105|12073
1592539200000|2020-06-19 04:00:00|95277.8|95227.8|95260.2|95210.2|95336.8|95285|95222.1|95170|9739
1592542800000|2020-06-19 05:00:00|95260.7|95210.7|95104.6|95054.6|95269.2|95219.2|95066.5|95016.5|8958
1592546400000|2020-06-19 06:00:00|95108.8|95058.8|95048.7|94998.7|95218.6|95168.6|94918|94868.6|12776
1592550000000|2020-06-19 07:00:00|95049.7|94999.7|95114.3|95064.3|95265.2|95225.6|95006|94963.8|12440
1592553600000|2020-06-19 08:00:00|95115.1|95065.1|95321.2|95271.2|95390.7|95340.8|95115|95065|12874
1592557200000|2020-06-19 09:00:00|95320.3|95270.3|95518.6|95468.6|95614.9|95564.9|95273.3|95223.3|12680
1592560800000|2020-06-19 10:00:00|95517.4|95467.4|95891.1|95841.1|96088.5|96038.5|95516.4|95466.4|12657
1592564400000|2020-06-19 11:00:00|95894|95844|95664.5|95614.5|95975|95925|95628.6|95583.9|11523
1592568000000|2020-06-19 12:00:00|95662|95612|95335.8|95285.8|95698.5|95648.5|95159.4|95109.4|14588
1592571600000|2020-06-19 13:00:00|95336.4|95286.4|95577.2|95527.2|95601.7|95551.7|95329.6|95279.6|10529
1592575200000|2020-06-19 14:00:00|95571.4|95521.4|96082.3|96032.3|96215.6|96165.6|95343|95293|13655
1592578800000|2020-06-19 15:00:00|96078.3|96028.3|96199.2|96149.2|96217.8|96167.8|95729.2|95679.2|13853
1592582400000|2020-06-19 16:00:00|96199.7|96149.7|96188.7|96138.7|96672.5|96622.5|96138.4|96088.4|13397
1592586000000|2020-06-19 17:00:00|96188.6|96138.6|96494.8|96444.8|96501|96451|96185.6|96135.6|12557
1592589600000|2020-06-19 18:00:00|96495.2|96445.2|96378.9|96328.9|96746.8|96696.8|96355.6|96305.6|12608
1592593200000|2020-06-19 19:00:00|96377.4|96327.4|96397.1|96347.1|96633|96461.5|96257|96207|13313
1592596800000|2020-06-19 20:00:00|96394.3|96344.3|96490.9|96440.9|96600.9|96532.9|96374.3|96233.4|12618
1592769600000|2020-06-21 20:00:00|96562.2|95941.2|96874.8|96372.6|96874.8|96673.6|96553.4|95932.4|88
1592773200000|2020-06-21 21:00:00|96726.2|96656.2|97312|96920|97498.9|97143.6|96723.9|96192.6|1072
1592776800000|2020-06-21 22:00:00|97213.1|97143.1|96772.9|96702.9|97283.9|97150.7|96678.4|96501.9|7031
1592780400000|2020-06-21 23:00:00|96794.4|96724.4|96690.4|96640.4|96934.8|96864.8|96669.2|96587.6|7108
1592784000000|2020-06-22 00:00:00|96691.6|96641.6|96598.5|96548.5|96822.2|96737.1|96529.5|96456.2|10476
1592787600000|2020-06-22 01:00:00|96594.7|96544.7|96445.9|96395.9|96603.5|96553.5|96395.4|96339.1|9999
1592791200000|2020-06-22 02:00:00|96442.8|96392.8|96337.9|96287.9|96468.6|96418.6|96261.8|96211.8|9369
1592794800000|2020-06-22 03:00:00|96338.6|96288.6|96299.8|96249.8|96364.8|96314.8|96271.3|96221.3|8551
1592798400000|2020-06-22 04:00:00|96300.4|96250.4|96150.5|96100.5|96303.8|96253.8|96089.1|96039.1|8397
1592802000000|2020-06-22 05:00:00|96148.1|96098.1|96266.5|96216.5|96294.2|96220.1|96036.9|95986.9|10090
1592805600000|2020-06-22 06:00:00|96268.4|96218.4|96166.7|96141.7|96535.2|96476|95965.8|95926.3|13033
1592809200000|2020-06-22 07:00:00|96166.9|96141.9|95848.9|95823.9|96315.2|96268.6|95752|95719.5|14171
1592812800000|2020-06-22 08:00:00|95849.5|95824.5|95771.3|95746.3|96064.5|96028.1|95771.1|95746.1|13261
1592816400000|2020-06-22 09:00:00|95773.1|95748.1|95992.3|95967.3|96026.1|95990.2|95755.9|95730.9|13207
1592820000000|2020-06-22 10:00:00|95995|95970|96328.1|96278.1|96332|96297.4|95913.3|95883.3|13127
1592823600000|2020-06-22 11:00:00|96315.3|96290.3|96356.3|96331.3|96634.6|96609.6|96297.1|96272.1|12892
1592827200000|2020-06-22 12:00:00|96357.9|96332.9|96349.5|96299.5|96459.3|96421.1|96257.5|96213.2|13399
1592830800000|2020-06-22 13:00:00|96347.4|96297.4|96034.4|95984.4|96533.3|96483.3|95979.7|95929.7|15606
1592834400000|2020-06-22 14:00:00|96031.6|95981.6|96265|96215|96296.1|96263.4|95850.8|95800.8|24259
1592838000000|2020-06-22 15:00:00|96264.8|96214.8|96004.9|95954.9|96306|96269.7|95964.2|95918.9|19970
1592841600000|2020-06-22 16:00:00|96004.5|95954.5|95836.5|95786.5|96004.5|95954.5|95778.5|95728.5|14476
1592845200000|2020-06-22 17:00:00|95837.2|95787.2|95906|95856|95992.1|95942.1|95836.8|95786.8|13599
1592848800000|2020-06-22 18:00:00|95905.9|95855.9|95932.7|95882.7|96001.3|95951.3|95849.7|95799.7|13682
1592852400000|2020-06-22 19:00:00|95932.8|95882.8|96175.6|96125.6|96177.4|96127.4|95927.5|95877.5|15085
1592856000000|2020-06-22 20:00:00|96176.2|96126.2|96186.5|95783.2|96567.7|96126.2|95972.2|95583.9|12985
1592859600000|2020-06-22 21:00:00|96147.6|95670.8|96192.8|95852.7|96274.8|95918.8|96071.6|95579.9|2648
1592863200000|2020-06-22 22:00:00|96151.5|95854.6|95950.9|95900.9|96717.4|96142.6|95937.5|95769.9|14517
1592866800000|2020-06-22 23:00:00|95952.2|95902.2|95661.6|95611.6|95995.4|95945.4|95598.8|95548.8|12723
1592870400000|2020-06-23 00:00:00|95660.2|95610.2|95891.8|95841.8|95912.6|95862.6|95657.4|95607.4|14643
1592874000000|2020-06-23 01:00:00|95891.6|95841.6|96468.3|96308.6|96907.6|96838|95840.7|95790.7|23943
1592877600000|2020-06-23 02:00:00|96468.7|96292.2|95989.1|95939.1|96468.7|96309.8|95782.1|95695.7|23426
1592881200000|2020-06-23 03:00:00|95990.3|95940.3|96088.8|96038.8|96193.6|96143.6|95944.3|95894.3|17757
1592884800000|2020-06-23 04:00:00|96087.4|96037.4|96075.1|96025.1|96139.7|96089.7|95944.8|95894.8|12595
1592888400000|2020-06-23 05:00:00|96075.2|96025.2|96257.2|96207.2|96349.1|96299.1|95948.8|95898.8|13381
1592892000000|2020-06-23 06:00:00|96255.2|96205.2|95907.8|95857.8|96313.9|96263.9|95881.6|95831.6|22852
1592895600000|2020-06-23 07:00:00|95907.7|95857.7|95074.4|95024.4|95994.1|95944.1|95061.8|94967.5|24078
1592899200000|2020-06-23 08:00:00|95073.6|95023.6|95323.3|95273.3|95435.2|95385.2|95036.2|94960.5|23222
1592902800000|2020-06-23 09:00:00|95322.8|95272.8|95231.3|95181.3|95418.2|95368.2|95167.9|95134.6|22919
1592906400000|2020-06-23 10:00:00|95235.3|95185.3|95132.8|95082.8|95282.8|95246.5|95026|94976|22020
1592910000000|2020-06-23 11:00:00|95131.2|95081.2|95088.2|95038.2|95263.2|95213.2|94938.3|94888.3|21674
1592913600000|2020-06-23 12:00:00|95086.4|95036.4|94800.8|94750.8|95134.6|95084.6|94740.3|94706.7|23422
1592917200000|2020-06-23 13:00:00|94800.2|94750.2|94886.6|94836.6|95141.6|95091.6|94752.3|94705.3|23929
1592920800000|2020-06-23 14:00:00|94883.8|94833.8|94673.7|94623.7|95006.1|94956.1|94612.7|94574.3|24256
1592924400000|2020-06-23 15:00:00|94676.4|94626.4|94819.4|94769.4|94907.3|94857.3|94608.7|94576.1|19873
1592928000000|2020-06-23 16:00:00|94819.8|94769.8|95026|94976|95045|95004.8|94701|94651|16984
1592931600000|2020-06-23 17:00:00|95026.9|94976.9|94950.5|94900.5|95026.9|94976.9|94873.2|94823.2|14704
1592935200000|2020-06-23 18:00:00|94950.8|94900.8|95115.1|95065.1|95137.2|95087.2|94943.1|94893.1|15768
1592938800000|2020-06-23 19:00:00|95116|95066|95211.1|95161.1|95238.5|95188.5|95061.5|95011.5|15952
1592942400000|2020-06-23 20:00:00|95213.1|95163.1|95347.9|95075.2|95419.7|95225.2|95173.7|95048.9|16914
1592946000000|2020-06-23 21:00:00|95360.7|95065.9|95341.5|95173.8|95457.4|95201.8|95213.3|94950|3045
1592949600000|2020-06-23 22:00:00|95335.8|95174.9|95183.3|95133.3|95357.8|95206|95164.2|95001.1|5557
1592953200000|2020-06-23 23:00:00|95172|95122|95201.4|95151.4|95288.2|95234.9|95172|95113.5|12297
1592956800000|2020-06-24 00:00:00|95202.6|95152.6|94984.7|94934.7|95214.9|95164.9|94903.2|94853.2|17574
1592960400000|2020-06-24 01:00:00|94984.3|94934.3|94974.1|94924.1|95026.5|94976.5|94814.4|94764.4|14243
1592964000000|2020-06-24 02:00:00|94975.9|94925.9|95032.3|94982.3|95112.2|95062.2|94916.1|94866.1|14520
1592967600000|2020-06-24 03:00:00|95032.6|94982.6|95066.3|95016.3|95135.1|95085.1|95024.6|94974.6|15045
1592971200000|2020-06-24 04:00:00|95067.2|95017.2|94992|94942|95077.9|95027.9|94885.7|94835.7|14359
1592974800000|2020-06-24 05:00:00|94994|94944|94899.2|94773.9|95037|94987|94817.5|94748.8|11452
1592978400000|2020-06-24 06:00:00|94866.5|94816.5|95094.2|95044.2|95124.1|95074.1|94849.8|94763.9|18829
1592982000000|2020-06-24 07:00:00|95096.5|95046.5|95546.3|95496.3|95629.1|95596.9|94998.4|94964.2|22947
1592985600000|2020-06-24 08:00:00|95548.7|95498.7|95552.1|95502.1|95838.6|95788.6|95405.9|95377.6|24205
1592989200000|2020-06-24 09:00:00|95553.2|95503.2|95539.3|95514.3|96116.3|96066.3|95523|95473|22139
1592992800000|2020-06-24 10:00:00|95539.2|95514.2|95483.2|95458.2|95686.2|95661.2|95463.5|95429.5|18454
1592996400000|2020-06-24 11:00:00|95483.8|95458.8|95650.8|95625.8|95658.1|95633.1|95373.8|95348.8|20027
1593000000000|2020-06-24 12:00:00|95650.1|95625.1|95407.7|95382.7|95805.7|95780.7|95377.4|95345.9|22612
1593003600000|2020-06-24 13:00:00|95407.6|95382.6|95756.1|95731.1|95798.9|95754.9|95306.4|95281.4|23410
1593007200000|2020-06-24 14:00:00|95755.1|95730.1|95836|95811|95944.3|95897.5|95358.9|95308.9|25257
1593010800000|2020-06-24 15:00:00|95834.6|95809.6|96175.8|96125.8|96339.1|96299.3|95801.6|95751.6|22740
1593014400000|2020-06-24 16:00:00|96175.1|96125.1|96286.6|96236.6|96650.1|96600.1|96061.2|96011.2|21528
1593018000000|2020-06-24 17:00:00|96286.8|96236.8|96624|96574|96672.2|96622.2|96263|96213|19032
1593021600000|2020-06-24 18:00:00|96623.9|96573.9|96854.6|96804.6|96911.7|96861.7|96605.6|96558.2|17928
1593025200000|2020-06-24 19:00:00|96854.3|96804.3|96905.8|96855.8|96913.1|96863.1|96685.7|96635.7|14950
1593028800000|2020-06-24 20:00:00|96904.6|96854.6|96838.8|96496.9|96904.6|96854.6|96725|96292.3|12528
1593032400000|2020-06-24 21:00:00|96833|96508.4|96780.2|96502.2|96856.9|96591.3|96726.7|96332.6|3720
1593036000000|2020-06-24 22:00:00|96760.7|96517.8|96757.8|96707.8|96818|96721.5|96663.3|96507.4|6174
1593039600000|2020-06-24 23:00:00|96761.5|96711.5|96861.6|96811.6|96915.5|96865.5|96745.6|96695.6|10307
1593043200000|2020-06-25 00:00:00|96862.3|96812.3|96672.5|96622.5|96973.9|96899.4|96608.5|96558.5|19540
1593046800000|2020-06-25 01:00:00|96672.2|96622.2|96855.6|96805.6|96865.3|96815.3|96565.4|96515.4|20494
1593050400000|2020-06-25 02:00:00|96857|96807|96990.2|96940.2|97129.9|97090.8|96843.6|96793.6|16413
1593054000000|2020-06-25 03:00:00|96990|96940|96965.7|96915.7|97067.7|97017.7|96913.2|96863.2|17737
1593057600000|2020-06-25 04:00:00|96964.8|96914.8|96999.2|96949.2|97046.4|96996.6|96872.4|96822.4|11741
1593061200000|2020-06-25 05:00:00|96999.1|96949.1|96915.7|96865.7|97006.6|96956.6|96774.5|96724.5|14713
1593064800000|2020-06-25 06:00:00|96918.2|96868.2|97047|96997|97121.1|97071.1|96733.5|96683.5|20966
1593068400000|2020-06-25 07:00:00|97048|96998|97154.5|97104.5|97426.1|97376.1|96897.6|96847.6|23576
1593072000000|2020-06-25 08:00:00|97153.9|97103.9|96667.6|96617.6|97204.7|97154.7|96505.3|96455.3|22772
1593075600000|2020-06-25 09:00:00|96666|96616|96637.8|96587.8|96759.9|96709.9|96446.8|96398|20316
1593079200000|2020-06-25 10:00:00|96637.6|96587.6|96778.9|96728.9|96909.4|96869.8|96617.5|96575.8|20744
1593082800000|2020-06-25 11:00:00|96779.3|96729.3|97370.4|97320.4|97374|97324|96727.3|96700.5|19975
1593086400000|2020-06-25 12:00:00|97370.8|97320.8|97216.3|97166.3|97411.3|97371.9|97037.2|96987.2|23800
1593090000000|2020-06-25 13:00:00|97216.4|97166.4|96870.6|96845.6|97283.4|97248.9|96850.9|96825.9|24573
1593093600000|2020-06-25 14:00:00|96870.7|96845.7|97092.2|97042.2|97132.2|97107.2|96728|96690.3|25501
1593097200000|2020-06-25 15:00:00|97093.9|97043.9|96936.3|96886.3|97207.9|97168.9|96864.7|96827.1|21998
1593100800000|2020-06-25 16:00:00|96935.4|96885.4|96708|96658|96935.4|96885.4|96633.9|96583.9|16237
1593104400000|2020-06-25 17:00:00|96705.1|96655.1|96816.9|96766.9|96829.4|96779.4|96656.6|96606.6|13712
1593108000000|2020-06-25 18:00:00|96817.1|96767.1|96791|96741|96956.2|96906.2|96766.1|96716.1|14462
1593111600000|2020-06-25 19:00:00|96790.5|96740.5|96524.8|96474.8|96816.6|96766.6|96491.8|96441.8|15465
1593115200000|2020-06-25 20:00:00|96525|96475|96710.5|96496.8|97207.4|96611.4|96466.8|96376.3|13684
1593118800000|2020-06-25 21:00:00|96778.5|96515.7|96689.7|96442.9|97083.9|96515.7|96625.7|96061|5450
1593122400000|2020-06-25 22:00:00|96684.6|96441.3|96566.4|96516.4|96694.6|96553.5|96520.8|96417.5|5185
1593126000000|2020-06-25 23:00:00|96570.8|96520.8|96594.2|96544.2|96628|96551|96493.2|96406|6115
1593129600000|2020-06-26 00:00:00|96593.4|96543.4|96670.2|96620.2|96760.9|96710.9|96583.3|96533.3|12557
1593133200000|2020-06-26 01:00:00|96671.3|96621.3|96559.9|96509.9|96710.6|96660.6|96528.5|96478.5|11267
1593136800000|2020-06-26 02:00:00|96560|96510|96570.7|96520.7|96608.1|96558.1|96545.9|96495.9|8344
1593140400000|2020-06-26 03:00:00|96570.9|96520.9|96542.6|96492.6|96672.1|96622.1|96527.7|96477.7|8720
1593144000000|2020-06-26 04:00:00|96541.9|96491.9|96516.2|96466.2|96555.3|96505.3|96453.6|96403.6|7615
1593147600000|2020-06-26 05:00:00|96517.1|96467.1|96551.6|96400.8|96614|96506.8|96470.7|96331.1|10728
1593151200000|2020-06-26 06:00:00|96541.7|96412|96795.9|96745.9|96798.8|96748.8|96488.1|96409.8|17592
1593154800000|2020-06-26 07:00:00|96797.6|96747.6|96633.6|96608.6|96842.9|96804.9|96530.5|96491.8|18989
1593158400000|2020-06-26 08:00:00|96635.9|96610.9|96602.3|96577.3|96857.2|96807.2|96596.5|96561.5|19198
1593162000000|2020-06-26 09:00:00|96602.1|96577.1|96864.4|96814.4|96967.1|96917.1|96601.6|96576.6|18644
1593165600000|2020-06-26 10:00:00|96864.3|96814.3|96732.9|96682.9|96888.1|96838.1|96661.6|96611.6|16392
1593169200000|2020-06-26 11:00:00|96720.9|96695.9|97016.6|96966.6|97025.2|96981.6|96619.9|96569.9|19981
1593172800000|2020-06-26 12:00:00|97014.1|96964.1|97104.6|97054.6|97164.3|97114.3|96937.1|96901.9|22063
1593176400000|2020-06-26 13:00:00|97102.9|97052.9|97103.3|97053.3|97230.4|97180.4|96810.3|96760.3|23377
1593180000000|2020-06-26 14:00:00|97103.8|97053.8|97477.1|97427.1|97570.7|97520.7|97050.4|97000.4|23800
1593183600000|2020-06-26 15:00:00|97475.3|97425.3|97162.2|97112.2|97539.9|97489.9|97154|97104|19565
1593187200000|2020-06-26 16:00:00|97162.8|97112.8|96981.2|96931.2|97404.7|97354.7|96969.2|96919.2|16816
1593190800000|2020-06-26 17:00:00|96980.6|96930.6|97001.5|96951.5|97009.7|96970.2|96860.4|96810.4|14952
1593194400000|2020-06-26 18:00:00|97002.1|96952.1|97182.8|97132.8|97237.8|97187.8|96996.3|96946.3|13722
1593198000000|2020-06-26 19:00:00|97181.9|97131.9|97257.2|97207.2|97282.8|97232.8|97129.7|97079.7|13002
1593201600000|2020-06-26 20:00:00|97256.6|97206.6|97388.2|97103.8|97676.3|97360.3|96828.8|96340|14345
1593374400000|2020-06-28 20:00:00|97382|96766|97382|96766|97382|96766|97382|96766|1
1593378000000|2020-06-28 21:00:00|97248.7|96627.7|97321.7|96700.7|97359.9|96738.9|97111.8|96490.8|485
1593381600000|2020-06-28 22:00:00|97155.5|96534.5|97022.3|96829.9|97543.8|97266.7|96891.1|96379.6|8039
1593385200000|2020-06-28 23:00:00|96992|96862|97124.2|97074.2|97443.5|97259.4|96904.9|96803.9|12353
1593388800000|2020-06-29 00:00:00|97166.4|97033.7|97054.8|97004.8|97249.6|97199.6|97051.5|96991.6|10384
1593392400000|2020-06-29 01:00:00|97057.3|97007.3|96942.3|96892.3|97072.2|97009.7|96711.5|96608.8|14959
1593396000000|2020-06-29 02:00:00|96942.6|96892.6|96743.6|96693.6|96961.7|96911.7|96651.6|96490.8|12805
1593399600000|2020-06-29 03:00:00|96747.3|96697.3|96922.6|96797.3|96972.5|96912.4|96738.7|96670.8|19251
1593403200000|2020-06-29 04:00:00|96880.3|96830.3|96911.1|96861.1|96995.8|96945.8|96756.8|96706.8|17425
1593406800000|2020-06-29 05:00:00|96911.6|96861.6|96815|96765|96957.8|96907.8|96605|96555|18376
1593410400000|2020-06-29 06:00:00|96812.2|96762.2|96758.9|96708.9|96826.2|96776.2|96482.8|96457.8|22230
1593414000000|2020-06-29 07:00:00|96760|96710|96937|96912|97041.3|97016.3|96636.4|96601.6|21055
1593417600000|2020-06-29 08:00:00|96936.7|96911.7|96941.5|96916.5|97103.9|97078.9|96882.8|96857.8|17954
1593421200000|2020-06-29 09:00:00|96942.4|96917.4|96748|96723|97052.2|97027.2|96725.3|96700.3|17501
1593424800000|2020-06-29 10:00:00|96746.5|96721.5|96650.8|96625.8|96861.1|96836.1|96606.3|96581.3|18344
1593428400000|2020-06-29 11:00:00|96650.9|96625.9|96703.9|96678.9|96826.2|96801.2|96593.8|96568.8|17692
1593432000000|2020-06-29 12:00:00|96703.7|96678.7|96633.4|96608.4|96849.2|96824.2|96576|96551|20297
1593435600000|2020-06-29 13:00:00|96632.6|96607.6|96828.7|96803.7|96988.4|96952.1|96614.3|96589.3|20251
1593439200000|2020-06-29 14:00:00|96829.1|96804.1|97002.6|96977.6|97013.3|96988.3|96491.9|96460.2|23631
1593442800000|2020-06-29 15:00:00|97004.2|96979.2|97116.3|97066.3|97156.4|97128.3|96874|96849|18416
1593446400000|2020-06-29 16:00:00|97116.1|97066.1|97052.7|97027.7|97129.4|97079.4|96914.3|96864.3|15392
1593450000000|2020-06-29 17:00:00|97066.3|97016.3|97063.5|97013.5|97153.1|97108.9|96963.2|96914|12557
1593453600000|2020-06-29 18:00:00|97065.2|97015.2|97002.8|96952.8|97078.2|97028.2|96966.6|96916.6|10628
1593457200000|2020-06-29 19:00:00|97002.4|96952.4|96905.7|96855.7|97083.8|97033.8|96857.4|96807.4|12355
1593460800000|2020-06-29 20:00:00|96905.5|96855.5|96774.5|96724.5|96907.1|96866.6|96747.1|96697.1|10530
1593464400000|2020-06-29 21:00:00|96783.1|96733.1|96850.7|96695.6|96945|96787.6|96747.8|96642.6|3281
1593468000000|2020-06-29 22:00:00|96846.3|96709.2|96693.3|96643.3|96846.3|96736.3|96687.5|96610.2|6482
1593471600000|2020-06-29 23:00:00|96691.4|96641.4|96724.7|96674.7|96782|96689.5|96669.7|96614|6566
1593475200000|2020-06-30 00:00:00|96724.8|96674.8|96800.6|96750.6|96850.3|96800.3|96722.7|96672.7|8818
1593478800000|2020-06-30 01:00:00|96803.1|96753.1|96730.7|96680.7|96859.8|96809.8|96721|96671|9210
1593482400000|2020-06-30 02:00:00|96730.8|96680.8|96763.1|96713.1|96794.1|96744.1|96692.6|96642.6|7827
1593486000000|2020-06-30 03:00:00|96762.6|96712.6|96793.3|96743.3|96822.3|96772.3|96718.6|96668.6|7223
1593489600000|2020-06-30 04:00:00|96791.2|96741.2|96784.1|96734.1|96804.4|96754.4|96726.3|96676.3|7768
1593493200000|2020-06-30 05:00:00|96786.3|96736.3|96915.4|96865.4|97006.3|96956.3|96741.4|96691.4|10500
1593496800000|2020-06-30 06:00:00|96919.7|96869.7|97416.5|97366.5|97566.2|97516.2|96919.7|96869.7|19226
1593500400000|2020-06-30 07:00:00|97419.2|97369.2|97367|97317|97578|97528|97274.3|97224.3|19982
1593504000000|2020-06-30 08:00:00|97370.3|97320.3|97436.6|97386.6|97448.1|97398.1|97246.4|97196.4|20065
1593507600000|2020-06-30 09:00:00|97439.3|97389.3|97501.1|97451.1|97719.8|97681.2|97380.7|97330.7|17205
1593511200000|2020-06-30 10:00:00|97502.1|97452.1|97372.9|97322.9|97519.4|97480.7|97272.3|97222.3|14481
1593514800000|2020-06-30 11:00:00|97373|97323|97438.3|97388.3|97443.3|97393.3|97125.9|97075.9|15762
1593518400000|2020-06-30 12:00:00|97438.9|97388.9|97356.2|97306.2|97613.1|97563.1|97264.8|97214.8|19971
1593522000000|2020-06-30 13:00:00|97356|97306|97093.8|97043.8|97380.1|97330.1|96994.2|96944.2|21464
1593525600000|2020-06-30 14:00:00|97092.3|97042.3|96491.1|96441.1|97136.9|97086.9|96412.5|96362.5|24393
1593529200000|2020-06-30 15:00:00|96475.5|96450.5|96597.5|96547.5|96649.2|96603.5|96233|96183|20996
1593532800000|2020-06-30 16:00:00|96599.3|96549.3|96424.3|96374.3|96618.7|96568.7|96357.6|96316.5|16752
1593536400000|2020-06-30 17:00:00|96424|96374|96447.3|96397.3|96494.4|96444.4|96313.7|96263.7|16866
1593540000000|2020-06-30 18:00:00|96450.3|96400.3|96385.3|96335.3|96591.2|96541.2|96341.2|96291.2|15988
1593543600000|2020-06-30 19:00:00|96387|96337|96266.4|96216.4|96474.6|96424.6|96151.6|96101.6|14280
1593547200000|2020-06-30 20:00:00|96268.6|96218.6|96314.1|96182.6|96527.1|96332.3|96246.6|95660|13890
1593550800000|2020-06-30 21:00:00|96380.5|95872.3|96537.8|96090.4|96681.8|96225.4|96356.9|95872.3|2093
1593554400000|2020-06-30 22:00:00|96586.1|96157.2|96249.2|96199.2|96595|96243|96188.9|96046.3|12164
1593558000000|2020-06-30 23:00:00|96250.6|96200.6|96270.7|96220.7|96299.9|96249.9|96228.3|96178.3|12711
1593561600000|2020-07-01 00:00:00|96270.2|96220.2|96301|96251|96333.8|96283.8|96230.2|96180.2|15470
1593565200000|2020-07-01 01:00:00|96301.1|96251.1|95941.7|95891.7|96332.4|96282.4|95912.2|95862.2|12979
1593568800000|2020-07-01 02:00:00|95941.4|95891.4|95926.6|95876.6|95965.9|95915.9|95904.9|95854.9|9782
1593572400000|2020-07-01 03:00:00|95926.8|95876.8|96214.8|96164.8|96254.9|96204.9|95910.1|95871.7|10668
1593576000000|2020-07-01 04:00:00|96211.3|96161.3|96296.2|96246.2|96329.9|96279.9|96128.5|96078.5|16567
1593579600000|2020-07-01 05:00:00|96297.7|96247.7|96242.5|96192.5|96359.2|96309.2|96146.7|96096.7|17499
1593583200000|2020-07-01 06:00:00|96242.4|96192.4|95943.8|95893.8|96281.6|96231.6|95921.9|95871.9|20652
1593586800000|2020-07-01 07:00:00|95943.1|95893.1|95710.5|95660.5|96065.7|95952.4|95706.7|95656.7|18886
1593590400000|2020-07-01 08:00:00|95713.3|95663.3|95410.3|95360.3|95728.2|95678.2|95270.8|95220.8|19634
1593594000000|2020-07-01 09:00:00|95410.2|95360.2|95674|95624|95733.5|95683.5|95334.1|95284.1|20335
1593597600000|2020-07-01 10:00:00|95674.3|95624.3|95972.7|95922.7|96041.9|95991.9|95651.9|95601.9|19715
1593601200000|2020-07-01 11:00:00|95973.1|95923.1|96126.2|96076.2|96351.2|96301.2|95969.7|95919.7|20743
1593604800000|2020-07-01 12:00:00|96127.2|96077.2|95669.3|95619.3|96245.1|96195.1|95664.1|95614.1|20397
1593608400000|2020-07-01 13:00:00|95668.6|95618.6|95502.2|95452.2|95746.8|95696.8|95402.9|95352.9|21538
1593612000000|2020-07-01 14:00:00|95501.1|95451.1|95273.6|95223.6|95515|95465|95152.4|95102.4|23733
1593615600000|2020-07-01 15:00:00|95273.1|95223.1|95183.3|95133.3|95464.7|95414.7|95166.7|95116.7|20715
1593619200000|2020-07-01 16:00:00|95183.4|95133.4|95153.8|95103.8|95327.2|95277.2|95092.1|95042.1|16161
1593622800000|2020-07-01 17:00:00|95152.2|95102.2|95408.4|95121.9|95515|95200.4|95123|95073|14985
1593626400000|2020-07-01 18:00:00|95397.8|95126.6|95347.3|95297.3|95447.6|95329.5|95187.9|95079.3|14233
1593630000000|2020-07-01 19:00:00|95350.1|95300.1|95215.3|95165.3|95376.5|95326.5|95131.7|95081.7|13857
1593633600000|2020-07-01 20:00:00|95215.8|95165.8|95160.5|95110.5|95286.4|95236.4|95135|94974.1|9246
1593637200000|2020-07-01 21:00:00|95156.4|95106.4|95448|95131|95579|95176|95115.7|94864.5|2809
1593640800000|2020-07-01 22:00:00|95449.5|95113.5|95140.9|95090.9|95449.5|95113.5|95089.6|94945.1|8543
1593644400000|2020-07-01 23:00:00|95143.1|95093.1|95166.3|95116.3|95210.1|95130.9|95106.1|95034.6|10998
1593648000000|2020-07-02 00:00:00|95167.1|95117.1|95230.5|95180.5|95317.8|95267.8|95071.1|95021.1|18964
1593651600000|2020-07-02 01:00:00|95231.4|95181.4|95118.2|95068.2|95262.8|95212.8|95032.6|94982.6|15511
1593655200000|2020-07-02 02:00:00|95119.5|95069.5|94973.9|94923.9|95161.5|95111.5|94967.8|94917.8|12363
1593658800000|2020-07-02 03:00:00|94974.2|94924.2|94967|94917|95009.8|94959.8|94951.7|94914.3|8328
1593662400000|2020-07-02 04:00:00|94967.2|94917.2|94985.5|94935.5|94992.5|94942.5|94941.7|94891.7|9191
1593666000000|2020-07-02 05:00:00|94985.1|94935.1|94966.7|94916.7|94991.8|94941.8|94933.6|94883.6|12126
1593669600000|2020-07-02 06:00:00|94966.3|94916.3|94763.5|94713.5|94972.5|94922.5|94678.7|94632|15962
1593673200000|2020-07-02 07:00:00|94763.1|94713.1|94489.3|94439.3|94866.4|94825.8|94488.7|94438.7|21326
1593676800000|2020-07-02 08:00:00|94490.9|94440.9|94451.9|94401.9|94600.7|94550.7|94396.5|94346.5|20669
1593680400000|2020-07-02 09:00:00|94452.3|94402.3|94583.5|94533.5|94619.1|94569.1|94404.3|94354.3|19315
1593684000000|2020-07-02 10:00:00|94583.4|94533.4|94695.4|94645.4|94777.9|94728.4|94581.1|94531.1|17875
1593687600000|2020-07-02 11:00:00|94696.9|94646.9|94766.3|94716.3|94876.5|94826.5|94688.8|94646.6|16663
1593691200000|2020-07-02 12:00:00|94765.2|94715.2|94891.7|94841.7|94891.7|94841.7|94456.8|94406.8|22607
1593694800000|2020-07-02 13:00:00|94890.2|94840.2|94677.4|94627.4|95054.5|95004.5|94613.3|94563.3|22795
1593698400000|2020-07-02 14:00:00|94675.2|94625.2|95448.4|95398.4|95464.8|95414.8|94535.7|94485.7|24419
1593702000000|2020-07-02 15:00:00|95447.2|95397.2|95405.2|95355.2|95722.1|95672.1|95328.2|95278.2|19592
1593705600000|2020-07-02 16:00:00|95403.4|95353.4|95477.2|95427.2|95595|95545|95376.1|95326.1|15698
1593709200000|2020-07-02 17:00:00|95477.7|95427.7|95341.1|95291.1|95491.8|95455.1|95310.2|95269|12677
1593712800000|2020-07-02 18:00:00|95342.2|95292.2|95367.7|95317.7|95442.9|95392.9|95341.6|95291.6|13626
1593716400000|2020-07-02 19:00:00|95368|95318|95397|95347|95475.6|95425.6|95357.1|95307.1|11853
1593720000000|2020-07-02 20:00:00|95396.8|95346.8|95396.9|95263.3|95411.5|95353.6|95283.5|95228.2|10628
1593723600000|2020-07-02 21:00:00|95398.5|95269.3|95411.8|95207.4|95789.3|95286.7|95398.5|95098.5|1911
1593727200000|2020-07-02 22:00:00|95425.5|95199.4|95232.7|95182.7|95430.2|95297.6|95227|95171.1|9466
1593730800000|2020-07-02 23:00:00|95244|95194|95302.6|95252.6|95311.1|95261.1|95223.5|95173.5|8421
1593734400000|2020-07-03 00:00:00|95302.9|95252.9|95328.3|95278.3|95391.2|95341.2|95256.3|95214.5|8971
1593738000000|2020-07-03 01:00:00|95331.9|95281.9|95270.3|95220.3|95374|95324|95201.6|95158.2|11086
1593741600000|2020-07-03 02:00:00|95268.6|95218.6|95255.3|95205.3|95300.1|95250.1|95222.5|95173.8|8560
1593745200000|2020-07-03 03:00:00|95254.9|95204.9|95244.9|95194.9|95279.8|95229.8|95216.9|95175.6|9499
1593748800000|2020-07-03 04:00:00|95248|95198|95398.7|95348.7|95406.1|95366.3|95241.7|95191.7|8661
1593752400000|2020-07-03 05:00:00|95399|95349|95389.7|95339.7|95473.8|95423.8|95377.1|95327.1|11347
1593756000000|2020-07-03 06:00:00|95389.4|95339.4|95313.9|95263.9|95417.6|95367.6|95220.4|95170.4|20860
1593759600000|2020-07-03 07:00:00|95316|95266|95267.1|95217.1|95474.8|95424.8|95054.3|95015|21621
1593763200000|2020-07-03 08:00:00|95264.7|95214.7|95094.4|95044.4|95319.2|95232.7|95030.7|94988.2|16888
1593766800000|2020-07-03 09:00:00|95093.9|95043.9|95316.6|95266.6|95338.9|95288.9|95024.6|94974.6|16469
1593770400000|2020-07-03 10:00:00|95316.9|95266.9|95040.6|94990.6|95384.2|95334.2|95012.7|94962.7|19098
1593774000000|2020-07-03 11:00:00|95040.5|94990.5|95120.9|95070.9|95154.6|95104.6|94888.4|94841.2|16675
1593777600000|2020-07-03 12:00:00|95121.3|95071.3|95062.7|95012.7|95270.2|95220.2|95031.8|94981.8|16767
1593781200000|2020-07-03 13:00:00|95063.1|95013.1|94908.2|94858.2|95084.1|95034.1|94891|94841|16651
1593784800000|2020-07-03 14:00:00|94911.5|94861.5|94953.5|94903.5|95078.7|95028.7|94827.1|94777.1|17798
1593788400000|2020-07-03 15:00:00|94954.1|94904.1|94843.8|94793.8|95009.4|94959.4|94839.8|94789.8|13400
1593792000000|2020-07-03 16:00:00|94843|94793|94949.7|94899.7|94952.1|94902.1|94803.3|94753.3|11288
1593795600000|2020-07-03 17:00:00|94949.8|94899.8|94860.6|94810.6|94983.3|94899.8|94841.5|94751.7|13120
1593799200000|2020-07-03 18:00:00|94859.3|94809.3|94871.2|94721.5|94932.3|94826.9|94785|94663|14554
1593802800000|2020-07-03 19:00:00|94872.2|94721.7|94803.7|94753.7|94923|94813.3|94796.5|94679.4|10415
1593806400000|2020-07-03 20:00:00|94809.2|94759.2|94950.1|94534.7|95100.8|94788.1|94711.1|94464.7|9296
1593979200000|2020-07-05 20:00:00|95031.5|94679.6|95081.8|94781.9|95081.8|94880.6|94881.7|94377.4|197
1593982800000|2020-07-05 21:00:00|95073.2|94789|95087.7|94679|95199.9|94877.6|94881.1|94415.5|1047
1593986400000|2020-07-05 22:00:00|94917.7|94847.7|94824.4|94774.4|95521.8|95270.7|94807.2|94460|8955
1593990000000|2020-07-05 23:00:00|94881|94676|94790.1|94740.1|94887.1|94783.5|94769.6|94676|5831
1593993600000|2020-07-06 00:00:00|94789.7|94739.7|94588.6|94538.6|94791.6|94741.6|94546.3|94496.3|12467
1593997200000|2020-07-06 01:00:00|94589|94539|94577.3|94527.3|94632.5|94575.9|94502.9|94422.8|10021
1594000800000|2020-07-06 02:00:00|94577.5|94527.5|94432.3|94382.3|94583.8|94533.8|94411.5|94361.5|8890
1594004400000|2020-07-06 03:00:00|94431.9|94381.9|94353.5|94303.5|94443.2|94393.2|94329.6|94279.6|7857
1594008000000|2020-07-06 04:00:00|94354.3|94304.3|94283|94233|94368.8|94318.8|94270.1|94220.1|5188
1594011600000|2020-07-06 05:00:00|94283.1|94233.1|94251.5|94201.5|94340.3|94290.3|94226.6|94176.6|9480
1594015200000|2020-07-06 06:00:00|94248.3|94198.3|94123.4|94073.4|94251.6|94201.6|93965.5|93925.1|17306
1594018800000|2020-07-06 07:00:00|94123.6|94073.6|94077.2|94052.2|94223.2|94173.2|93878.1|93828.1|22201
1594022400000|2020-07-06 08:00:00|94077.1|94052.1|94207|94157|94263.3|94222.4|94060.1|94022.5|20298
1594026000000|2020-07-06 09:00:00|94207.4|94157.4|94146.5|94096.5|94300.1|94250.1|94105.8|94064.1|19824
1594029600000|2020-07-06 10:00:00|94146.1|94096.1|94066.2|94016.2|94222.5|94185.1|94030.2|93993.7|18271
1594033200000|2020-07-06 11:00:00|94064.5|94014.5|93921.4|93871.4|94139.5|94101.1|93880.9|93840.2|19210
1594036800000|2020-07-06 12:00:00|93922|93872|93740.4|93690.4|93976.4|93926.4|93617.4|93567.4|20506
1594040400000|2020-07-06 13:00:00|93739.9|93689.9|93808.5|93758.5|93859.7|93809.7|93615.3|93565.3|21248
1594044000000|2020-07-06 14:00:00|93811.7|93761.7|93775|93725|94119.6|94078.1|93652.2|93602.2|22178
1594047600000|2020-07-06 15:00:00|93774.6|93724.6|94119.2|94069.2|94121|94071|93774.5|93724.5|16681
1594051200000|2020-07-06 16:00:00|94122.4|94072.4|94011.7|93961.7|94138.3|94088.3|93950|93900|12912
1594054800000|2020-07-06 17:00:00|94012.1|93962.1|93923.7|93873.7|94014.6|93964.6|93882.1|93832.1|11842
1594058400000|2020-07-06 18:00:00|93924.6|93874.6|94000.7|93950.7|94039.2|93989.2|93911.4|93861.4|11627
1594062000000|2020-07-06 19:00:00|94001.3|93951.3|94006.3|93956.3|94108.9|94058.9|93993.8|93943.8|12480
1594065600000|2020-07-06 20:00:00|94009.3|93959.3|94049.7|93883|94056.2|93996.8|93928.1|93845.3|10280
1594069200000|2020-07-06 21:00:00|94029.9|93882.1|94056.9|93842.1|94245.6|93948.8|93965|93601.7|3738
1594072800000|2020-07-06 22:00:00|94051.4|93859.2|93974.6|93845.8|94112.9|93908.7|93910.5|93779.8|5418
1594076400000|2020-07-06 23:00:00|93942.5|93892.5|93885.5|93835.5|93942.5|93892.5|93867.2|93817.2|9120
1594080000000|2020-07-07 00:00:00|93887.4|93837.4|93632.3|93582.3|93933.2|93883.2|93532.1|93482.1|18421
1594083600000|2020-07-07 01:00:00|93631.9|93581.9|93983.1|93933.1|93983.1|93933.1|93608|93558|20667
1594087200000|2020-07-07 02:00:00|93983|93933|94074.9|94024.9|94085.8|94035.8|93907.8|93857.8|17233
1594090800000|2020-07-07 03:00:00|94073.5|94023.5|94011.4|93961.4|94074|94024|93981.8|93931.8|14496
1594094400000|2020-07-07 04:00:00|94009.5|93959.5|94005.4|93955.4|94086.5|94043.2|93971.2|93921.2|13058
1594098000000|2020-07-07 05:00:00|94005.3|93955.3|93926.3|93718.1|94119.5|94069.5|93923.7|93718.1|10901
1594101600000|2020-07-07 06:00:00|93946.9|93662.7|94372.7|94322.7|94378.6|94341.3|93902.7|93566.4|19616
1594105200000|2020-07-07 07:00:00|94371.6|94321.6|94413.2|94363.2|94632.8|94582.8|94284.1|94234.1|22824
1594108800000|2020-07-07 08:00:00|94409.7|94359.7|94681.1|94631.1|94708|94658|94333|94283|19835
1594112400000|2020-07-07 09:00:00|94682.6|94632.6|94505.5|94455.5|94754.5|94704.5|94503.4|94453.4|18563
1594116000000|2020-07-07 10:00:00|94503.9|94453.9|94469|94419|94667.5|94617.5|94460|94410|19162
1594119600000|2020-07-07 11:00:00|94469.2|94419.2|94331.3|94281.3|94539.1|94489.1|94240.7|94198.5|19098
1594123200000|2020-07-07 12:00:00|94331.7|94281.7|94248.2|94198.2|94497|94447.8|94247.9|94197.9|17833
1594126800000|2020-07-07 13:00:00|94249.8|94199.8|94347.7|94297.7|94406.6|94356.6|94135.7|94085.7|20993
1594130400000|2020-07-07 14:00:00|94349.5|94299.5|94512.1|94462.1|94647.1|94597.1|94160.3|94110.3|22366
1594134000000|2020-07-07 15:00:00|94511.4|94461.4|94383.4|94333.4|94572.8|94535|94235.7|94185.7|17381
1594137600000|2020-07-07 16:00:00|94383.7|94333.7|94607|94557|94664.7|94621.6|94259|94209|15278
1594141200000|2020-07-07 17:00:00|94607.9|94557.9|94588.1|94538.1|94709.3|94659.3|94584.1|94534.1|13512
1594144800000|2020-07-07 18:00:00|94588.3|94538.3|94668.4|94618.4|94780.5|94730.5|94564.3|94514.3|14217
1594148400000|2020-07-07 19:00:00|94668.5|94618.5|95012.1|94962.1|95022|94972|94632.8|94582.8|14394
1594152000000|2020-07-07 20:00:00|95012.5|94962.5|94976.1|94820.7|95047.9|94970.7|94880.2|94695.7|14172
1594155600000|2020-07-07 21:00:00|94993.1|94755.5|94996.3|94757.6|95188.8|94795|94954.8|94494.2|3552
1594159200000|2020-07-07 22:00:00|95021.9|94819.2|94976.2|94926.2|95059.5|94949.1|94943.1|94804.1|8355
1594162800000|2020-07-07 23:00:00|94986.2|94936.2|94906.3|94856.3|94986.2|94936.2|94807.8|94757.8|9684
1594166400000|2020-07-08 00:00:00|94906.4|94856.4|94923.3|94873.3|95037.8|94935.8|94763.9|94713.9|18852
1594170000000|2020-07-08 01:00:00|94923.8|94873.8|94797.7|94747.7|94943.9|94893.9|94695.7|94645.7|15015
1594173600000|2020-07-08 02:00:00|94799.9|94749.9|94753.1|94703.1|94907.5|94857.5|94732.3|94682.3|11702
1594177200000|2020-07-08 03:00:00|94753.3|94703.3|94733.7|94683.7|94766.2|94716.2|94680.1|94630.1|12031
1594180800000|2020-07-08 04:00:00|94731.6|94681.6|94826.4|94776.4|94840.1|94790.1|94726.1|94676.1|13767
1594184400000|2020-07-08 05:00:00|94831.9|94781.9|94835.2|94785.2|94875.8|94825.8|94753.9|94703.9|13372
1594188000000|2020-07-08 06:00:00|94837.1|94787.1|95038.1|94988.1|95162.8|95112.8|94822.7|94772.7|22327
1594191600000|2020-07-08 07:00:00|95038|94988|94639.2|94614.2|95112.8|95062.8|94562.9|94531.8|23492
1594195200000|2020-07-08 08:00:00|94637.6|94612.6|94847.4|94822.4|94868|94833.9|94581|94536.9|20655
1594198800000|2020-07-08 09:00:00|94848|94823|94933.9|94908.9|95190.1|95155.8|94786.7|94756.7|18897
1594202400000|2020-07-08 10:00:00|94932.9|94907.9|94772.7|94722.7|95024.5|94978.1|94755.7|94717.9|17960
1594206000000|2020-07-08 11:00:00|94772.6|94722.6|94660|94610|94923.5|94873.5|94531.7|94492.3|17441
1594209600000|2020-07-08 12:00:00|94659.7|94609.7|94736.5|94686.5|94982.3|94944.2|94604.3|94567.6|20163
1594213200000|2020-07-08 13:00:00|94738.8|94688.8|94237.8|94187.8|94794.1|94763.2|94123.8|94084.9|22726
1594216800000|2020-07-08 14:00:00|94236.3|94186.3|94049.7|94024.7|94373.2|94323.2|93976.2|93926.2|23148
1594220400000|2020-07-08 15:00:00|94049.8|94024.8|94206.5|94156.5|94519.9|94469.9|94023.1|93986|22561
1594224000000|2020-07-08 16:00:00|94206.3|94156.3|94075.9|94025.9|94215.9|94165.9|93894.6|93844.6|19974
1594227600000|2020-07-08 17:00:00|94076.2|94026.2|94111.3|94061.3|94244.3|94200.1|93996.4|93958.6|16334
1594231200000|2020-07-08 18:00:00|94112.2|94062.2|93962.7|93912.7|94121.3|94071.3|93927.1|93877.1|14945
1594234800000|2020-07-08 19:00:00|93962.9|93912.9|93890.6|93840.6|93975.8|93925.8|93866.4|93816.4|14960
1594238400000|2020-07-08 20:00:00|93890.3|93840.3|93948.8|93730.9|93948.8|93859|93758.9|93705.9|11658
1594242000000|2020-07-08 21:00:00|93964.6|93735.5|93978.6|93677.9|94105.6|93764.9|93919.5|93595.8|3820
1594245600000|2020-07-08 22:00:00|93981.8|93679.4|93818.5|93768.5|93993.2|93786.3|93789.2|93670.5|6412
1594249200000|2020-07-08 23:00:00|93804.5|93754.5|93711.3|93661.3|93869|93776.2|93700.5|93650.5|8645
1594252800000|2020-07-09 00:00:00|93712.5|93662.5|93825.3|93775.3|93849.3|93799.3|93622.1|93572.1|15979
1594256400000|2020-07-09 01:00:00|93823.2|93773.2|93776.8|93726.8|93908.6|93858.6|93707.9|93657.9|18193
1594260000000|2020-07-09 02:00:00|93778.2|93728.2|93713.6|93663.6|93848.1|93798.1|93685.4|93635.4|17197
1594263600000|2020-07-09 03:00:00|93714.4|93664.4|93553.1|93503.1|93790.3|93740.3|93519|93469|13652
1594267200000|2020-07-09 04:00:00|93553.4|93503.4|93539.1|93489.1|93594.6|93544.6|93433.7|93383.7|19772
1594270800000|2020-07-09 05:00:00|93538.5|93488.5|93603.9|93553.9|93709.8|93659.8|93511.6|93461.6|14563
1594274400000|2020-07-09 06:00:00|93606.1|93556.1|93608.1|93558.1|93768.3|93718.3|93523|93473|22407
1594278000000|2020-07-09 07:00:00|93610.7|93560.7|93792.8|93742.8|94045.6|93995.6|93508.8|93458.8|22718
1594281600000|2020-07-09 08:00:00|93792.6|93742.6|93910.6|93860.6|93931.5|93885.7|93678.3|93645.4|17358
1594285200000|2020-07-09 09:00:00|93909.1|93859.1|93741.1|93691.1|93973.8|93923.8|93697.1|93658.5|19060
1594288800000|2020-07-09 10:00:00|93740.4|93690.4|93864|93814|93988.6|93941.2|93714.8|93680.1|17607
1594292400000|2020-07-09 11:00:00|93863.8|93813.8|93667.9|93617.9|93868.1|93822|93602.9|93561.2|17918
1594296000000|2020-07-09 12:00:00|93667.4|93617.4|93601.4|93551.4|93743.3|93693.3|93530|93480|19025
1594299600000|2020-07-09 13:00:00|93601|93551|93746.2|93696.2|93862.1|93812.1|93527.2|93477.2|20407
1594303200000|2020-07-09 14:00:00|93748.2|93698.2|94384.5|94334.5|94461.9|94411.9|93662.4|93612.4|24801
1594306800000|2020-07-09 15:00:00|94384.6|94334.6|94597.2|94547.2|94721|94671|94351.4|94301.4|22446
1594310400000|2020-07-09 16:00:00|94597.3|94547.3|94602.5|94552.5|94647.8|94597.8|94403.3|94353.3|18465
1594314000000|2020-07-09 17:00:00|94603.8|94553.8|94638.9|94588.9|94650|94600|94483.3|94433.3|13819
1594317600000|2020-07-09 18:00:00|94637.4|94587.4|94517.2|94467.2|94667.7|94617.7|94496.5|94446.5|13670
1594321200000|2020-07-09 19:00:00|94516.9|94466.9|94652.6|94602.6|94739.1|94689.1|94515.7|94465.7|13504
1594324800000|2020-07-09 20:00:00|94653.9|94603.9|94721.4|94671.4|94861.1|94757.4|94634.3|94540.9|11288
1594328400000|2020-07-09 21:00:00|94749.1|94601|94942.2|94665.8|95206.2|94734|94715.2|94491.4|3504
1594332000000|2020-07-09 22:00:00|94951|94663.5|94734.7|94684.7|94990.6|94834.5|94689.7|94585.9|6504
1594335600000|2020-07-09 23:00:00|94723.6|94673.6|94693.1|94643.1|94783.9|94733.9|94644.4|94594.4|6095
1594339200000|2020-07-10 00:00:00|94694.4|94644.4|94925.6|94875.6|95002.8|94952.8|94694.4|94639.5|19846
1594342800000|2020-07-10 01:00:00|94924.7|94874.7|94877.1|94827.1|94991.3|94941.3|94844.6|94794.6|20430
1594346400000|2020-07-10 02:00:00|94877.2|94827.2|94986.1|94936.1|95024|94972.5|94870.5|94820.5|16147
1594350000000|2020-07-10 03:00:00|94986.8|94936.8|94954.9|94904.9|95079.7|95029.7|94928.3|94878.3|12922
1594353600000|2020-07-10 04:00:00|94954.4|94904.4|95098.3|95048.3|95110.7|95060.7|94947|94897|13566
1594357200000|2020-07-10 05:00:00|95098.5|95048.5|95378.7|95140.9|95403.6|95353.6|95098.5|95048.5|18561
1594360800000|2020-07-10 06:00:00|95377.7|95143.7|95393.9|95343.9|95499.5|95449.5|95156.6|95072.9|20420
1594364400000|2020-07-10 07:00:00|95394.4|95344.4|94970.4|94920.4|95422.2|95377.2|94925.1|94880.8|22433
1594368000000|2020-07-10 08:00:00|94970.7|94920.7|94958|94908|95076.9|95026.9|94848.3|94798.3|20497
1594371600000|2020-07-10 09:00:00|94959.7|94909.7|94839.4|94789.4|94995.4|94945.4|94831.4|94781.4|18483
1594375200000|2020-07-10 10:00:00|94840.9|94790.9|94856.1|94806.1|94920.1|94870.1|94792.3|94742.3|16909
1594378800000|2020-07-10 11:00:00|94855.9|94805.9|94902.5|94852.5|94924.9|94874.9|94652.1|94612.6|16187
1594382400000|2020-07-10 12:00:00|94903.3|94853.3|94715.4|94665.4|95154.8|95104.8|94661.2|94611.2|20711
1594386000000|2020-07-10 13:00:00|94713.5|94663.5|94519.9|94469.9|94717.6|94667.6|94365.9|94315.9|23590
1594389600000|2020-07-10 14:00:00|94518.9|94468.9|94180|94130|94684.9|94634.9|94130.3|94080.3|24084
1594393200000|2020-07-10 15:00:00|94181.2|94131.2|94223.1|94173.1|94377.6|94327.6|94181|94131|19291
1594396800000|2020-07-10 16:00:00|94222.9|94172.9|94559.8|94509.8|94645.2|94607.8|94214.7|94164.7|17192
1594400400000|2020-07-10 17:00:00|94560.1|94510.1|94394.9|94344.9|94591.6|94541.6|94357.4|94307.4|15517
1594404000000|2020-07-10 18:00:00|94392.5|94342.5|94456.8|94406.8|94524.1|94474.1|94373.9|94323.9|13656
1594407600000|2020-07-10 19:00:00|94456.3|94406.3|94711.9|94437.3|95441|94845|94366.9|94026.5|15344
1594411200000|2020-07-10 20:00:00|94682.8|94419.3|94492.4|94442.4|94947|94462.6|94335.2|93914.5|9417
1594584000000|2020-07-12 20:00:00|95084.3|94463.3|94867.6|94277.5|95084.3|94463.3|94851.9|94241.3|67
1594587600000|2020-07-12 21:00:00|94923|94302|94875.3|94286.6|94972.5|94395|94822.1|94248.2|1233
1594591200000|2020-07-12 22:00:00|94945.5|94344.5|94430.7|94234.1|94952.9|94470.1|94397.8|94171.4|12415
1594594800000|2020-07-12 23:00:00|94384.7|94334.7|94368.5|94318.5|94674.3|94366.6|94298.7|94157.5|12528
1594598400000|2020-07-13 00:00:00|94368.8|94318.8|94365.6|94315.6|94579.2|94496.2|94361.9|94270|10811
1594602000000|2020-07-13 01:00:00|94368|94318|94237.8|94187.8|94368.2|94318.2|94199.8|94149.8|11792
1594605600000|2020-07-13 02:00:00|94238.3|94188.3|94172.6|94122.6|94261.9|94211.9|94151.2|94101.2|8435
1594609200000|2020-07-13 03:00:00|94173.2|94123.2|94106.6|94056.6|94190|94140|94046.2|93996.2|8390
1594612800000|2020-07-13 04:00:00|94105.2|94055.2|94132.2|94082.2|94144.2|94094.2|94085.9|94035.9|6253
1594616400000|2020-07-13 05:00:00|94132.6|94082.6|93968.6|93918.6|94142.3|94092.3|93880.8|93830.8|9664
1594620000000|2020-07-13 06:00:00|93968.4|93918.4|94002.8|93977.8|94093.3|94058|93934.3|93884.6|18389
1594623600000|2020-07-13 07:00:00|94002.9|93977.9|94233.2|94208.2|94339.7|94300.4|93935.3|93910.3|20391
1594627200000|2020-07-13 08:00:00|94233.1|94208.1|94582.6|94557.6|94670.6|94623.3|94208.4|94183.4|18525
1594630800000|2020-07-13 09:00:00|94581.3|94556.3|94353.6|94328.6|94588.7|94563.7|94272.5|94247.5|17241
1594634400000|2020-07-13 10:00:00|94353|94328|94229.4|94204.4|94359|94334|94149.7|94124.7|16534
1594638000000|2020-07-13 11:00:00|94226.9|94201.9|94034.6|93984.6|94227.3|94202.3|93980|93945.5|18262
1594641600000|2020-07-13 12:00:00|94034.5|93984.5|94198|94148|94279.6|94229.6|93997.1|93947.1|19474
1594645200000|2020-07-13 13:00:00|94200.4|94150.4|93986.6|93936.6|94202.4|94152.4|93783.2|93733.2|22214
1594648800000|2020-07-13 14:00:00|93986.8|93936.8|93726.1|93676.1|93988.1|93938.1|93701.9|93651.9|21486
1594652400000|2020-07-13 15:00:00|93726.3|93676.3|93711.1|93661.1|93881.7|93831.7|93644.3|93594.3|21594
1594656000000|2020-07-13 16:00:00|93712.5|93662.5|93741.1|93691.1|93803.2|93753.2|93642.4|93592.4|16149
1594659600000|2020-07-13 17:00:00|93741|93691|93703.4|93653.4|93749.3|93699.3|93635.6|93585.6|11744
1594663200000|2020-07-13 18:00:00|93703.5|93653.5|94088.7|94038.7|94168.9|94118.9|93698.5|93648.5|16876
1594666800000|2020-07-13 19:00:00|94089.3|94039.3|94427.6|94377.6|94600.5|94550.5|94089.3|94039.3|19329
1594670400000|2020-07-13 20:00:00|94427.7|94377.7|94624.5|94480.7|94729.6|94631.6|94427.7|94377.7|13527
1594674000000|2020-07-13 21:00:00|94635.5|94450|94722.7|94417.5|94858.9|94537.9|94562.8|94335.9|4465
1594677600000|2020-07-13 22:00:00|94723.6|94419.1|94510|94460|94900.4|94485.2|94460.7|94350.6|10802
1594681200000|2020-07-13 23:00:00|94493|94443|94529.9|94479.9|94537.3|94487.3|94457.7|94394|6452
1594684800000|2020-07-14 00:00:00|94529.5|94479.5|94604.2|94554.2|94698.2|94648.2|94504.4|94454.4|14979
1594688400000|2020-07-14 01:00:00|94604.1|94554.1|94691.7|94641.7|94770.2|94720.2|94554|94504|13102
1594692000000|2020-07-14 02:00:00|94690.4|94640.4|94723.1|94673.1|94797.5|94747.5|94587.4|94537.4|15919
1594695600000|2020-07-14 03:00:00|94722.8|94672.8|94705.2|94655.2|94764.1|94714.1|94628.5|94578.5|12249
1594699200000|2020-07-14 04:00:00|94705.9|94655.9|94584.5|94534.5|94711.7|94661.7|94580.9|94530.9|6797
1594702800000|2020-07-14 05:00:00|94583.5|94533.5|94608.1|94558.1|94658.9|94608.9|94521.4|94471.4|11517
1594706400000|2020-07-14 06:00:00|94607.7|94557.7|94501.4|94451.4|94623.1|94573.1|94362.8|94312.8|18270
1594710000000|2020-07-14 07:00:00|94501.3|94451.3|94755.1|94705.1|94866.5|94816.5|94448.3|94398.3|21430
1594713600000|2020-07-14 08:00:00|94755|94705|94596.5|94546.5|94775.7|94725.7|94530.7|94480.7|20272
1594717200000|2020-07-14 09:00:00|94599.9|94549.9|94433.9|94383.9|94636.3|94586.3|94401.7|94351.7|19839
1594720800000|2020-07-14 10:00:00|94434.8|94384.8|94274.8|94224.8|94510.6|94460.6|94264.4|94214.4|20412
1594724400000|2020-07-14 11:00:00|94274.5|94224.5|94173.1|94123.1|94394.2|94344.2|94143.2|94104.7|20132
1594728000000|2020-07-14 12:00:00|94172.1|94122.1|94366.9|94316.9|94463.8|94413.8|94095.2|94045.2|20350
1594731600000|2020-07-14 13:00:00|94365.9|94315.9|94244.3|94194.3|94651.3|94601.3|94077.3|94027.3|24588
1594735200000|2020-07-14 14:00:00|94245.4|94195.4|94003.5|93978.5|94420.9|94370.9|93894.2|93844.2|25666
1594738800000|2020-07-14 15:00:00|94015.3|93965.3|93907.3|93857.3|94144.3|94094.3|93830.6|93780.6|21905
1594742400000|2020-07-14 16:00:00|93905.6|93855.6|94038.3|93988.3|94056.4|94006.4|93870.3|93820.3|17207
1594746000000|2020-07-14 17:00:00|94040.3|93990.3|94059.5|94009.5|94149.4|94099.4|93975.1|93925.1|13373
1594749600000|2020-07-14 18:00:00|94059.7|94009.7|94068.4|94018.4|94117|94067|93954.6|93904.6|14751
1594753200000|2020-07-14 19:00:00|94069.1|94019.1|93976.3|93926.3|94235.7|94185.7|93961|93911|15578
1594756800000|2020-07-14 20:00:00|93973.7|93923.7|94268.9|93745.4|94268.9|93927.8|93784.9|93670.1|11410
1594760400000|2020-07-14 21:00:00|94268.5|93747.7|94043.9|93611.7|94442.8|93841.8|93975.5|93535.8|3432
1594764000000|2020-07-14 22:00:00|94033.9|93608.4|93679.8|93629.8|94419.9|93818.9|93649|93564.2|8776
1594767600000|2020-07-14 23:00:00|93673.5|93623.5|93676.6|93626.6|93717.8|93667.8|93632|93572|9147
1594771200000|2020-07-15 00:00:00|93673.3|93623.3|93661.4|93611.4|93778.4|93705.7|93555.1|93461.2|18294
1594774800000|2020-07-15 01:00:00|93664.1|93614.1|93501.4|93451.4|93802.8|93724|93490.7|93424.5|14897
1594778400000|2020-07-15 02:00:00|93502.4|93452.4|93660.2|93610.2|93682.6|93632.6|93502.4|93452.4|13159
1594782000000|2020-07-15 03:00:00|93659.2|93609.2|93687.5|93637.5|93770.5|93720.5|93581.3|93531.3|13721
1594785600000|2020-07-15 04:00:00|93687.4|93637.4|93704.3|93654.3|93752.9|93702.9|93654.3|93604.3|10992
1594789200000|2020-07-15 05:00:00|93704.5|93654.5|93622.4|93572.4|93759.6|93709.6|93613.2|93563.2|11080
1594792800000|2020-07-15 06:00:00|93618.7|93568.7|93653|93603|93676.1|93626.1|93419.2|93378.1|16442
1594796400000|2020-07-15 07:00:00|93653.3|93603.3|93260.3|93210.3|93735.7|93685.7|93122.6|93072.6|21971
1594800000000|2020-07-15 08:00:00|93259.6|93209.6|93263.5|93238.5|93436.5|93397.8|93148|93098|20653
1594803600000|2020-07-15 09:00:00|93264.5|93239.5|93392.6|93342.6|93433.8|93402.4|93257.7|93220|17391
1594807200000|2020-07-15 10:00:00|93392.4|93342.4|93175.9|93150.9|93393.7|93357.8|93098|93065.6|17173
1594810800000|2020-07-15 11:00:00|93186.1|93136.1|92963.2|92938.2|93267.4|93217.4|92944.6|92914.6|18497
1594814400000|2020-07-15 12:00:00|92962.6|92937.6|92865.9|92840.9|93006.5|92967|92838.2|92789.7|19863
1594818000000|2020-07-15 13:00:00|92865.8|92840.8|93200.5|93150.5|93220.5|93170.5|92759.9|92709.9|23276
1594821600000|2020-07-15 14:00:00|93203.1|93153.1|93037.7|92987.7|93404.2|93354.2|92916.8|92887.4|23939
1594825200000|2020-07-15 15:00:00|93036|92986|93224.7|93174.7|93284|93234|92907.7|92857.7|21728
1594828800000|2020-07-15 16:00:00|93224.5|93174.5|93140.1|93090.1|93323.5|93273.5|93113.5|93063.5|17056
1594832400000|2020-07-15 17:00:00|93140|93090|93050.9|93000.9|93182.8|93139.7|92982.3|92932.3|15014
1594836000000|2020-07-15 18:00:00|93050.5|93000.5|92933.4|92883.4|93059.7|93009.7|92805.2|92755.2|14810
1594839600000|2020-07-15 19:00:00|92933.2|92883.2|92861.8|92811.8|93027.1|92977.1|92832.9|92782.9|12836
1594843200000|2020-07-15 20:00:00|92861.4|92811.4|92742.5|92692.5|92874.8|92830.4|92682.5|92632.5|8706
1594846800000|2020-07-15 21:00:00|92742.7|92692.7|92881.9|92686.9|93236.2|92761.9|92742.7|92587.3|2714
1594850400000|2020-07-15 22:00:00|92860.2|92684|92840.7|92712.2|92911.8|92764.1|92682.8|92584.9|15516
1594854000000|2020-07-15 23:00:00|92849|92709|92816.5|92766.5|92851.1|92772.1|92766.9|92691.9|7481
1594857600000|2020-07-16 00:00:00|92821.8|92771.8|93058.5|93008.5|93162.5|93112.5|92821.8|92771.8|13119
1594861200000|2020-07-16 01:00:00|93058.6|93008.6|93068.9|93018.9|93165.6|93115.6|92969.1|92919.1|15016
1594864800000|2020-07-16 02:00:00|93067.9|93017.9|93121.5|93071.5|93300.6|93250.6|92982.9|92932.9|13875
1594868400000|2020-07-16 03:00:00|93117.4|93067.4|93179.1|93129.1|93271.6|93221.6|93117.4|93067.4|9783
1594872000000|2020-07-16 04:00:00|93179.7|93129.7|93160.5|93110.5|93202.1|93160.8|93137.7|93091.1|7269
1594875600000|2020-07-16 05:00:00|93160.9|93110.9|93195.5|93145.5|93279.3|93229.3|93145.8|93095.8|12277
1594879200000|2020-07-16 06:00:00|93193.5|93143.5|93360.2|93310.2|93387.5|93344.3|93046.6|92996.6|20068
1594882800000|2020-07-16 07:00:00|93360.5|93310.5|93165.2|93115.2|93404.1|93354.1|93100.8|93063|21809
1594886400000|2020-07-16 08:00:00|93164|93114|93432.8|93382.8|93513.1|93476.8|93095.9|93060.8|21478
1594890000000|2020-07-16 09:00:00|93430.9|93380.9|93509.2|93459.2|93510.8|93460.8|93318.6|93268.6|20031
1594893600000|2020-07-16 10:00:00|93508.8|93458.8|93334.8|93284.8|93532.4|93494.3|93266.4|93225.7|17278
1594897200000|2020-07-16 11:00:00|93334.9|93284.9|93070.4|93020.4|93340.7|93300|93042.1|92992.1|19109
1594900800000|2020-07-16 12:00:00|93074.1|93024.1|93079|93029|93193.2|93143.2|92899.3|92849.3|21718
1594904400000|2020-07-16 13:00:00|93079.8|93029.8|92820.7|92770.7|93245.5|93195.5|92706.4|92656.4|22700
1594908000000|2020-07-16 14:00:00|92820.9|92770.9|92622.4|92572.4|92902.1|92852.1|92544.9|92494.9|22324
1594911600000|2020-07-16 15:00:00|92623.5|92573.5|92562.8|92512.8|92786.4|92736.4|92520.2|92477.3|17796
1594915200000|2020-07-16 16:00:00|92562.9|92512.9|92892.5|92842.5|92898.2|92848.2|92524.9|92487.3|16266
1594918800000|2020-07-16 17:00:00|92892.8|92842.8|93097.3|93047.3|93152.8|93102.8|92853.3|92803.3|17614
1594922400000|2020-07-16 18:00:00|93097|93047|93177.8|93127.8|93211.3|93161.3|93071.6|93021.6|13577
1594926000000|2020-07-16 19:00:00|93177.9|93127.9|93095.5|93045.5|93262|93212|93065.4|93015.4|13733
1594929600000|2020-07-16 20:00:00|93096.6|93046.6|93175.2|92881.5|93218.9|93154.2|93090.8|92841.3|9781
1594933200000|2020-07-16 21:00:00|93162.8|92857.4|93200.9|93026.4|93466.3|93080.4|93130.4|92792.2|3478
1594936800000|2020-07-16 22:00:00|93203.2|93026.5|93027.8|92977.8|93233.2|93116.7|93015.6|92830.4|11001
1594940400000|2020-07-16 23:00:00|93068.7|92930.6|92996.3|92946.3|93096|93036.7|92988.9|92908.1|10309
1594944000000|2020-07-17 00:00:00|92997.7|92947.7|93035.9|92985.9|93071.6|93021.6|92926.5|92876.5|14461
1594947600000|2020-07-17 01:00:00|93036.5|92986.5|93092.5|93042.5|93116.1|93066.1|93029|92979|19491
1594951200000|2020-07-17 02:00:00|93091|93041|93006.7|92956.7|93101.6|93051.6|92931.7|92881.7|14125
1594954800000|2020-07-17 03:00:00|93008.1|92958.1|92931.7|92881.7|93044.7|92994.7|92920.7|92870.7|9678
1594958400000|2020-07-17 04:00:00|92933.3|92883.3|92956.9|92906.9|92971.8|92921.8|92920|92870|8752
1594962000000|2020-07-17 05:00:00|92954.8|92904.8|93036.9|92986.9|93095.1|93045.1|92949.2|92899.2|10359
1594965600000|2020-07-17 06:00:00|93037|92987|93100.5|93050.5|93107.2|93057.2|92984.7|92934.7|19185
1594969200000|2020-07-17 07:00:00|93104.7|93054.7|93077.5|93027.5|93142.2|93092.2|92946.6|92904.6|16859
1594972800000|2020-07-17 08:00:00|93075.1|93025.1|92845.4|92795.4|93179.8|93129.8|92837.4|92787.4|19050
1594976400000|2020-07-17 09:00:00|92844.6|92794.6|92971.4|92921.4|92978|92928|92796.5|92746.5|18695
1594980000000|2020-07-17 10:00:00|92971.9|92921.9|92750.5|92700.5|92982.4|92932.4|92741.9|92691.9|16586
1594983600000|2020-07-17 11:00:00|92750.6|92700.6|92871.3|92846.3|92922.7|92882.6|92724.4|92680.5|15374
1594987200000|2020-07-17 12:00:00|92871.1|92846.1|92936.4|92886.4|92949.6|92899.6|92748.7|92706.2|17492
1594990800000|2020-07-17 13:00:00|92935.9|92885.9|92856.1|92806.1|92940.8|92895.9|92727.4|92677.4|20119
1594994400000|2020-07-17 14:00:00|92859.8|92809.8|92925.4|92875.4|92976.5|92926.5|92709.2|92659.2|21695
1594998000000|2020-07-17 15:00:00|92925.2|92875.2|92745.7|92695.7|92929.7|92879.7|92739.7|92689.7|17198
1595001600000|2020-07-17 16:00:00|92745.1|92695.1|92833.7|92783.7|92841.5|92791.5|92712.9|92662.9|12472
1595005200000|2020-07-17 17:00:00|92832.7|92782.7|92870.4|92820.4|92880.9|92830.9|92767.7|92717.7|11876
1595008800000|2020-07-17 18:00:00|92868.8|92818.8|92792.9|92742.9|92914|92864|92763.3|92713.3|10670
1595012400000|2020-07-17 19:00:00|92796|92746|92823.8|92773.8|92887.8|92837.8|92749.3|92699.3|10160
1595016000000|2020-07-17 20:00:00|92825.2|92775.2|93115.4|92797.4|93148.4|92967.3|92823.5|92699.5|17239
1595188800000|2020-07-19 20:00:00|93034.7|92984.7|93024.8|92974.8|93307|93009.1|92969.9|92698.2|117
1595192400000|2020-07-19 21:00:00|93250|92838.4|93100.2|92740.1|93250|92980.7|92912.4|92607.2|2021
1595196000000|2020-07-19 22:00:00|93088.8|92751.2|92850|92629.8|93180.7|92981.4|92765.4|92508.3|9720
1595199600000|2020-07-19 23:00:00|92881|92580|92787.4|92737.4|92997.3|92852.7|92715.5|92580|6371
1595203200000|2020-07-20 00:00:00|92787|92737|93068.5|93018.5|93099.2|93049.2|92759.4|92709.4|12935
1595206800000|2020-07-20 01:00:00|93068.4|93018.4|93152.3|93102.3|93186.2|93136.2|93057.8|93007.8|14375
1595210400000|2020-07-20 02:00:00|93153|93103|93129.6|93079.6|93166.7|93116.7|93035.3|92985.3|12366
1595214000000|2020-07-20 03:00:00|93128.5|93078.5|93085.1|93035.1|93162.4|93107.9|93021.1|92943.2|8022
1595217600000|2020-07-20 04:00:00|93084.8|93034.8|92851.1|92801.1|93106.5|93056.5|92851.1|92801.1|10279
1595221200000|2020-07-20 05:00:00|92845.8|92795.8|92760.6|92710.6|92906.4|92856.4|92728|92678|16552
1595224800000|2020-07-20 06:00:00|92759.4|92709.4|92728.3|92678.3|92815.8|92765.8|92600.7|92550.7|19674
1595228400000|2020-07-20 07:00:00|92729.9|92679.9|92695.8|92645.8|92898.8|92848.8|92642.8|92592.8|20928
1595232000000|2020-07-20 08:00:00|92695.3|92645.3|92635.1|92585.1|92877.3|92827.3|92562|92512|20103
1595235600000|2020-07-20 09:00:00|92635.8|92585.8|92631.1|92581.1|92687.5|92637.5|92561.4|92511.4|17496
1595239200000|2020-07-20 10:00:00|92631.4|92581.4|92601.3|92551.3|92696.5|92658.2|92533.9|92483.9|15315
1595242800000|2020-07-20 11:00:00|92599|92549|92683.8|92633.8|92699.5|92654.1|92474.9|92424.9|17770
1595246400000|2020-07-20 12:00:00|92683.5|92633.5|92907.9|92857.9|92943.1|92893.1|92596.9|92558.7|19149
1595250000000|2020-07-20 13:00:00|92907.5|92857.5|92949.1|92899.1|93053.4|93003.4|92662.6|92612.6|21524
1595253600000|2020-07-20 14:00:00|92951.2|92901.2|92497.1|92447.1|93044.1|92994.1|92455.1|92405.1|21901
1595257200000|2020-07-20 15:00:00|92496.7|92446.7|92516.2|92466.2|92582.8|92532.8|92428.6|92378.6|17270
1595260800000|2020-07-20 16:00:00|92516.6|92466.6|92479.4|92429.4|92609.7|92559.7|92387.7|92337.7|14563
1595264400000|2020-07-20 17:00:00|92479.5|92429.5|92388.3|92338.3|92483.3|92433.3|92356|92306|12315
1595268000000|2020-07-20 18:00:00|92388.4|92338.4|92351.5|92301.5|92397.8|92347.8|92324.3|92274.3|12747
1595271600000|2020-07-20 19:00:00|92352.3|92302.3|92314.2|92264.2|92365.8|92315.8|92281.6|92245.1|9577
1595275200000|2020-07-20 20:00:00|92314.1|92264.1|92360|92178|92760.1|92288.9|92242.8|92053.8|6441
1595278800000|2020-07-20 21:00:00|92444.5|92174.3|92695.8|92129.5|92800.6|92212.7|92394.9|91995|2401
1595282400000|2020-07-20 22:00:00|92698.9|92130.5|92321.7|92271.7|92725.7|92305.4|92231.1|91929.3|5776
1595286000000|2020-07-20 23:00:00|92319.4|92269.4|92231.3|92181.3|92356.2|92279.5|92193.2|92143.2|10607
1595289600000|2020-07-21 00:00:00|92231.1|92181.1|92122.4|92072.4|92231.1|92181.1|92041.1|91991.1|12905
1595293200000|2020-07-21 01:00:00|92120.7|92070.7|92106|92056|92145.9|92095.9|92030.9|91980.9|14619
1595296800000|2020-07-21 02:00:00|92106.1|92056.1|92093|92043|92115.1|92065.1|92064.8|92014.8|8878
1595300400000|2020-07-21 03:00:00|92093.5|92043.5|92167.7|92117.7|92207.8|92157.8|92009.2|91959.2|14437
1595304000000|2020-07-21 04:00:00|92169.9|92119.9|92267.7|92217.7|92336.7|92286.7|92135.3|92085.3|13367
1595307600000|2020-07-21 05:00:00|92267.3|92217.3|92064.6|92014.6|92285.5|92235.5|92064.1|92014.1|14540
1595311200000|2020-07-21 06:00:00|92067.2|92017.2|92128.5|92103.5|92129.9|92103.6|91960.5|91910.5|16617
1595314800000|2020-07-21 07:00:00|92127.7|92102.7|92081.1|92056.1|92129.1|92104.1|91850.3|91825.3|20097
1595318400000|2020-07-21 08:00:00|92076.9|92051.9|91860.6|91835.6|92112|92087|91766.5|91741.5|17198
1595322000000|2020-07-21 09:00:00|91863|91838|91882.7|91857.7|92055.9|92030.9|91834|91809|15538
1595325600000|2020-07-21 10:00:00|91883.1|91858.1|91772.7|91747.7|91884.5|91859.5|91605.6|91580.6|15443
1595329200000|2020-07-21 11:00:00|91771.6|91746.6|91743.6|91718.6|91839.9|91814.9|91648.5|91623.5|15509
1595332800000|2020-07-21 12:00:00|91743.9|91718.9|91644.6|91619.6|91765.1|91730.3|91530.5|91505.5|16282
1595336400000|2020-07-21 13:00:00|91644|91619|91454.4|91404.4|91773|91738.3|91340|91306.3|20185
1595340000000|2020-07-21 14:00:00|91453|91403|91382.6|91357.6|91613|91569.4|91334.3|91300|22910
1595343600000|2020-07-21 15:00:00|91383|91358|91304.4|91254.4|91411.9|91375.9|91192.7|91158|19408
1595347200000|2020-07-21 16:00:00|91305.2|91255.2|91179.6|91129.6|91372.5|91322.5|91158.7|91108.7|18063
1595350800000|2020-07-21 17:00:00|91180.1|91130.1|90950.7|90900.7|91218.9|91168.9|90905.8|90855.8|17743
1595354400000|2020-07-21 18:00:00|90951.2|90901.2|90971.6|90921.6|91051.7|91001.7|90842.1|90792.1|17049
1595358000000|2020-07-21 19:00:00|90971.7|90921.7|91189.2|91139.2|91249.2|91199.2|90941.4|90891.4|16891
1595361600000|2020-07-21 20:00:00|91189.5|91139.5|91208.6|91048.6|91273.4|91181.8|91122.2|91003.4|9309
1595365200000|2020-07-21 21:00:00|91293.4|91019.8|91364.5|90873.4|91833.3|91237.3|91220.6|90829.9|2969
1595368800000|2020-07-21 22:00:00|91360.9|90869.4|91080.6|90932.1|91360.9|91096.8|90908.7|90672.2|10119
1595372400000|2020-07-21 23:00:00|91025.6|90975.6|91030|90980|91120.3|91030.9|90949.2|90866.2|7610
1595376000000|2020-07-22 00:00:00|91028.8|90978.8|91118.3|91068.3|91292.1|91093.2|90917.4|90794.7|12073
1595379600000|2020-07-22 01:00:00|91118.1|91068.1|90990.3|90940.3|91126|91076|90975.9|90924.3|14179
1595383200000|2020-07-22 02:00:00|90987.8|90937.8|90951.6|90901.6|91034.7|90982.7|90894.4|90844.4|11006
1595386800000|2020-07-22 03:00:00|90952.7|90902.7|91029.5|90979.5|91038.2|90988.2|90916.5|90866.5|8785
1595390400000|2020-07-22 04:00:00|91029.9|90979.9|91014.8|90964.8|91083.3|91033.3|90993.6|90943.6|8455
1595394000000|2020-07-22 05:00:00|91015.2|90965.2|91034.7|90984.7|91145.2|91095.2|90964.5|90914.5|11794
1595397600000|2020-07-22 06:00:00|91029.6|90979.6|91183|91133|91256.3|91206.3|90993.3|90943.3|22094
1595401200000|2020-07-22 07:00:00|91180.2|91130.2|91543.3|91493.3|91656.5|91606.5|90961.7|90911.7|24806
1595404800000|2020-07-22 08:00:00|91544|91494|91675.9|91625.9|91867.7|91817.7|91422.3|91372.3|24921
1595408400000|2020-07-22 09:00:00|91676.2|91626.2|91474.9|91424.9|91831.7|91781.7|91453.9|91403.9|22440
1595412000000|2020-07-22 10:00:00|91476.4|91426.4|91243.2|91193.2|91545.5|91495.5|91199.6|91149.6|22305
1595415600000|2020-07-22 11:00:00|91242.4|91192.4|91080.8|91030.8|91362.5|91312.5|90978.5|90928.5|22207
1595419200000|2020-07-22 12:00:00|91077.1|91027.1|90960.3|90910.3|91148|91098|90874.8|90824.8|22365
1595422800000|2020-07-22 13:00:00|90959.4|90909.4|91116.8|91066.8|91341.2|91291.2|90953.2|90903.2|23537
1595426400000|2020-07-22 14:00:00|91117.2|91067.2|91265|91215|91421.5|91371.5|91089.9|91039.9|24053
1595430000000|2020-07-22 15:00:00|91264.3|91214.3|91303.9|91253.9|91482.3|91432.3|91229.3|91179.3|20177
1595433600000|2020-07-22 16:00:00|91304.5|91254.5|91353.2|91303.2|91381.8|91331.8|91221.7|91171.7|16607
1595437200000|2020-07-22 17:00:00|91353.6|91303.6|91500.7|91450.7|91515.9|91465.9|91315.7|91265.7|13720
1595440800000|2020-07-22 18:00:00|91501.2|91451.2|91558.2|91508.2|91627|91580.8|91429|91379|12152
1595444400000|2020-07-22 19:00:00|91558.3|91508.3|91539.7|91489.7|91625.1|91575.1|91504.1|91454.1|12096
1595448000000|2020-07-22 20:00:00|91540.2|91490.2|91540.7|90944.7|91685.3|91587.1|91521.3|90925.3|8221
1595451600000|2020-07-22 21:00:00|91458.7|90862.7|91626.9|91471|91840.2|91562.6|91359.8|90763.8|4405
1595455200000|2020-07-22 22:00:00|91611|91482.8|91577.1|91527.1|91661.2|91570.6|91520.9|91450.1|6373
1595458800000|2020-07-22 23:00:00|91616|91491|91654.4|91604.4|91669.8|91619.8|91557.4|91487.8|6198
1595462400000|2020-07-23 00:00:00|91657.5|91607.5|91643.5|91593.5|91669.9|91619.9|91566|91516|11079
1595466000000|2020-07-23 01:00:00|91647|91597|91633.7|91583.7|91735.4|91685.4|91549.7|91499.7|13823
1595469600000|2020-07-23 02:00:00|91633.8|91583.8|91730.7|91680.7|91767.7|91717.7|91586|91536|12180
1595473200000|2020-07-23 03:00:00|91732.9|91682.9|91613.7|91563.7|91744|91694|91605.7|91555.7|9137
1595476800000|2020-07-23 04:00:00|91614.4|91564.4|91580.2|91530.2|91632|91582|91564.7|91514.7|8821
1595480400000|2020-07-23 05:00:00|91580.3|91530.3|91522|91316.7|91602.2|91552.2|91500.8|91238.9|10786
1595484000000|2020-07-23 06:00:00|91517.3|91311.2|91294.1|91269.1|91547.8|91460.6|91266.7|91234.4|17522
1595487600000|2020-07-23 07:00:00|91292.8|91267.8|91169.8|91144.8|91450.1|91414.1|91160.5|91123.4|20291
1595491200000|2020-07-23 08:00:00|91169.2|91144.2|91223.2|91198.2|91304.5|91279.5|91048.9|91015.7|18527
1595494800000|2020-07-23 09:00:00|91222.1|91197.1|91359.5|91334.5|91434.3|91395.3|91177.4|91152.4|16346
1595498400000|2020-07-23 10:00:00|91355.2|91330.2|91548.4|91523.4|91605.4|91576|91278.4|91253.4|15847
1595502000000|2020-07-23 11:00:00|91547.4|91522.4|91714.8|91689.8|91801.9|91776.8|91493.6|91468.6|17630
1595505600000|2020-07-23 12:00:00|91715.2|91690.2|92241.1|92191.1|92244.4|92194.4|91662|91637|19207
1595509200000|2020-07-23 13:00:00|92241.3|92191.3|91735.2|91685.2|92253.4|92205.9|91685.9|91660.9|20902
1595512800000|2020-07-23 14:00:00|91734.7|91684.7|91711.8|91686.8|91935.2|91910.2|91566.8|91541.8|20312
1595516400000|2020-07-23 15:00:00|91710.2|91685.2|91585|91535|91930.7|91880.7|91512.2|91465.2|22179
1595520000000|2020-07-23 16:00:00|91583.6|91533.6|91857.6|91807.6|91888.6|91848.7|91575.6|91529.2|17823
1595523600000|2020-07-23 17:00:00|91857.5|91807.5|92138.4|92088.4|92185.8|92135.8|91769.8|91744.8|17116
1595527200000|2020-07-23 18:00:00|92138.8|92088.8|92158.5|92133.5|92407.7|92363.6|92121.1|92080.8|19462
1595530800000|2020-07-23 19:00:00|92159.3|92134.3|92280.7|92230.7|92321.8|92280.3|92146.9|92107.7|19388
1595534400000|2020-07-23 20:00:00|92281|92231|92411.3|92124.4|92652.8|92303.5|92235.5|92067.7|10506
1595538000000|2020-07-23 21:00:00|92439.2|92128.8|92360|92095.9|92740.1|92182.6|92206.3|91976.1|3601
1595541600000|2020-07-23 22:00:00|92305.2|92086.7|92151.9|92101.9|92499.5|92242.8|92126.1|92012.3|9360
1595545200000|2020-07-23 23:00:00|92151.2|92101.2|92220.2|92170.2|92232.3|92182.3|92128.4|92063|9151
1595548800000|2020-07-24 00:00:00|92218.1|92168.1|91925.9|91875.9|92282.4|92232.6|91894.6|91844.6|11411
1595552400000|2020-07-24 01:00:00|91927.3|91877.3|91958.1|91908.1|92101.9|92051.9|91895.5|91841|13460
1595556000000|2020-07-24 02:00:00|91958.5|91908.5|91987.8|91937.8|92115.5|92065.5|91955.6|91898|11936
1595559600000|2020-07-24 03:00:00|91986.8|91936.8|92078.5|92028.5|92168.5|92118.5|91942.9|91892.9|10704
1595563200000|2020-07-24 04:00:00|92078.2|92028.2|92345.6|92295.6|92365.5|92315.5|92068.8|92018.8|11660
1595566800000|2020-07-24 05:00:00|92343.9|92293.9|92381.2|92331.2|92481.5|92431.5|92343.9|92293.9|13569
1595570400000|2020-07-24 06:00:00|92380.1|92330.1|92345.8|92295.8|92414.8|92370.3|92162.3|92112.3|20858
1595574000000|2020-07-24 07:00:00|92345.5|92295.5|92434.3|92384.3|92614.9|92572.8|92175|92125|23208
1595577600000|2020-07-24 08:00:00|92433.6|92383.6|92326.4|92301.4|92548.1|92503.2|92245.3|92195.3|22568
1595581200000|2020-07-24 09:00:00|92326.3|92301.3|92179.7|92129.7|92415.5|92365.5|92112.8|92063.4|21161
1595584800000|2020-07-24 10:00:00|92180.8|92130.8|92443.8|92393.8|92490.5|92440.5|92075.7|92041.3|21657
1595588400000|2020-07-24 11:00:00|92443.5|92393.5|92245.7|92195.7|92445.1|92402.4|92215.4|92176.9|20362
1595592000000|2020-07-24 12:00:00|92245.6|92195.6|92152.7|92102.7|92266.4|92216.4|92062.7|92012.7|23350
1595595600000|2020-07-24 13:00:00|92154|92104|92144.5|92094.5|92405.3|92245|92026.4|91892.3|25626
1595599200000|2020-07-24 14:00:00|92144.3|92094.3|91848.7|91798.7|92185.4|92135.4|91702|91652|24953
1595602800000|2020-07-24 15:00:00|91854.2|91804.2|91965|91915|91998.9|91948.9|91788.9|91738.9|21323
1595606400000|2020-07-24 16:00:00|91965.8|91915.8|91961.2|91911.2|92020.9|91980|91889.2|91841.1|16198
1595610000000|2020-07-24 17:00:00|91961.4|91911.4|91834.2|91784.2|91995.3|91945.3|91803.3|91756|15382
1595613600000|2020-07-24 18:00:00|91835.6|91785.6|91656.4|91631.4|91836.3|91786.3|91639.2|91603.4|14777
1595617200000|2020-07-24 19:00:00|91656.8|91631.8|91588.4|91538.4|91702.2|91662.4|91527.3|91477.3|12241
1595620800000|2020-07-24 20:00:00|91572.8|91547.8|91736.3|91485.8|92184.6|91662.7|91422.3|91276.4|11725
1595793600000|2020-07-26 20:00:00|92018.1|91397.1|91609.5|91539.5|92158.5|91579.2|91531.5|91247.1|233
1595797200000|2020-07-26 21:00:00|91608.6|91538.6|92076.2|91455.2|92170.3|91589.3|91531|91232.8|1061
1595800800000|2020-07-26 22:00:00|92023.1|91402.1|91662.3|91506.3|92147.8|91717.8|91490.6|91218.2|17786
1595804400000|2020-07-26 23:00:00|91672|91502.3|91606.9|91556.9|91810.6|91655.4|91442.1|91328.9|18394
1595808000000|2020-07-27 00:00:00|91607.5|91557.5|91092.8|91042.8|91643.8|91568.3|91050|90966.8|16013
1595811600000|2020-07-27 01:00:00|91092.5|91042.5|91036.2|90986.2|91109.2|91059.2|91004.8|90954.8|13661
1595815200000|2020-07-27 02:00:00|91035.9|90985.9|90877.5|90827.5|91065.5|91015.5|90820.6|90770.6|12113
1595818800000|2020-07-27 03:00:00|90879.9|90829.9|90906.7|90856.7|90909.5|90859.5|90752.2|90702.2|17726
1595822400000|2020-07-27 04:00:00|90906.3|90856.3|90904|90854|90965.8|90915.8|90860.8|90810.8|12136
1595826000000|2020-07-27 05:00:00|90905.5|90855.5|91006.7|90956.7|91059|91009|90899.6|90849.6|14823
1595829600000|2020-07-27 06:00:00|91011|90961|91085.6|91035.6|91097|91056.6|90883.9|90855.1|20072
1595833200000|2020-07-27 07:00:00|91070.6|91045.6|91169|90573|91376.3|91326.3|91002.8|90533.9|20961
1595836800000|2020-07-27 08:00:00|91208.4|90640.1|91117.8|91067.8|91243.9|91131.6|90926.1|90505.7|20213
1595840400000|2020-07-27 09:00:00|91117.7|91067.7|91079|91029|91197.2|91157.8|90951.8|90926.8|18516
1595844000000|2020-07-27 10:00:00|91079.4|91029.4|90846.8|90796.8|91126.9|91101.9|90816.2|90780.2|18684
1595847600000|2020-07-27 11:00:00|90846.3|90796.3|90849.4|90799.4|90998.2|90956.4|90828.1|90790.9|17583
1595851200000|2020-07-27 12:00:00|90848.9|90798.9|90956.3|90906.3|91060.8|91035.2|90641.4|90591.4|20689
1595854800000|2020-07-27 13:00:00|90955.7|90905.7|90856.7|90806.7|91192.5|91163|90827.3|90784.5|21426
1595858400000|2020-07-27 14:00:00|90856.9|90806.9|90874.4|90849.4|91024.9|90974.9|90733.9|90683.9|22462
1595862000000|2020-07-27 15:00:00|90875.2|90850.2|91153.8|91103.8|91185.1|91144.8|90843.7|90802.7|18159
1595865600000|2020-07-27 16:00:00|91154.2|91104.2|91104.1|91054.1|91179.7|91129.7|90970.4|90937.6|17962
1595869200000|2020-07-27 17:00:00|91104.2|91054.2|90921.2|90871.2|91104.2|91054.2|90914.3|90864.3|16099
1595872800000|2020-07-27 18:00:00|90921.7|90871.7|90993.1|90943.1|91001|90951|90835.7|90785.7|14975
1595876400000|2020-07-27 19:00:00|90991.9|90941.9|91023.2|90973.2|91082|91032|90972.5|90922.5|14341
1595880000000|2020-07-27 20:00:00|91027.7|90977.7|90974.3|90924.3|91048.1|90998.1|90938.6|90887.8|9866
1595883600000|2020-07-27 21:00:00|91105.8|90906.3|91270.3|90874.4|91415.7|91018.1|91052.5|90819.1|3638
1595887200000|2020-07-27 22:00:00|91296|90874.3|90875.4|90825.4|91320.4|90940.1|90869.6|90783.8|7572
1595890800000|2020-07-27 23:00:00|90878.2|90828.2|90775.7|90725.7|90966.3|90912.7|90766.3|90705.4|12741
1595894400000|2020-07-28 00:00:00|90775.3|90725.3|90786.7|90736.7|90817.8|90767.8|90723.9|90673.9|11532
1595898000000|2020-07-28 01:00:00|90787.9|90737.9|90795.9|90745.9|90820.1|90770.1|90532.1|90482.1|15239
1595901600000|2020-07-28 02:00:00|90796.5|90746.5|90940|90890|90956.6|90906.6|90759.2|90709.2|12172
1595905200000|2020-07-28 03:00:00|90939.9|90889.9|91344.2|91294.2|91427.2|91377.2|90916|90866|17688
1595908800000|2020-07-28 04:00:00|91343.7|91293.7|91269.9|91219.9|91452.6|91402.6|91235.9|91185.9|18433
1595912400000|2020-07-28 05:00:00|91271.5|91221.5|91201|91056.4|91375.8|91325.8|91157.3|91041.6|21534
1595916000000|2020-07-28 06:00:00|91197.4|91055.2|91314.3|91264.3|91378|91328|91123.8|91051.3|21238
1595919600000|2020-07-28 07:00:00|91317.4|91267.4|91429.1|91379.1|91493.5|91443.5|91149.9|91099.9|21740
1595923200000|2020-07-28 08:00:00|91425.4|91375.4|91283|91233|91555.8|91505.8|91271.7|91221.7|19957
1595926800000|2020-07-28 09:00:00|91283.4|91233.4|91275.4|91225.4|91410.1|91360.1|91133.9|91098.2|18825
1595930400000|2020-07-28 10:00:00|91274.2|91224.2|91182.3|91132.3|91360.7|91310.7|91152.9|91102.9|17728
1595934000000|2020-07-28 11:00:00|91181.7|91131.7|91450.1|91400.1|91498.2|91448.2|91096.1|91046.1|20715
1595937600000|2020-07-28 12:00:00|91450.3|91400.3|91119.9|91069.9|91451.7|91401.7|91084.1|91036.5|21429
1595941200000|2020-07-28 13:00:00|91121.3|91071.3|91248.5|91198.5|91285.7|91235.7|90947.7|90897.7|23439
1595944800000|2020-07-28 14:00:00|91249.9|91199.9|91082.3|91032.3|91385.7|91335.7|91045.7|90995.7|23319
1595948400000|2020-07-28 15:00:00|91081.5|91031.5|90958.7|90908.7|91255.7|91205.7|90956.1|90906.1|20620
1595952000000|2020-07-28 16:00:00|90961.9|90911.9|91010.9|90960.9|91114.8|91064.8|90937.1|90887.1|16144
1595955600000|2020-07-28 17:00:00|91011.6|90961.6|91047.4|90997.4|91079.1|91029.1|90977.6|90927.6|14340
1595959200000|2020-07-28 18:00:00|91047.6|90997.6|91103.5|91053.5|91166.7|91116.7|91035.2|90985.2|13259
1595962800000|2020-07-28 19:00:00|91103.3|91053.3|91281.7|91231.7|91296|91246|91103.2|91053.2|15014
1595966400000|2020-07-28 20:00:00|91281.6|91231.6|91309.5|91083.6|91528.8|91259.4|91205.9|90638.8|9567
1595970000000|2020-07-28 21:00:00|91392|91069.1|91538.1|91106.2|91653.6|91187.3|91278.1|90682.1|4197
1595973600000|2020-07-28 22:00:00|91528.4|91091.9|91205.2|91155.2|91585.1|91215.1|91120.3|90954.9|7816
1595977200000|2020-07-28 23:00:00|91256|91126|91240.3|91190.3|91256|91201.9|91186.2|91126|11466
1595980800000|2020-07-29 00:00:00|91247.5|91197.5|91166.3|91116.3|91450.2|91337.2|91114.4|90904.2|16294
1595984400000|2020-07-29 01:00:00|91162.1|91112.1|91175.8|91125.8|91304.3|91254.3|91143|91093|21101
1595988000000|2020-07-29 02:00:00|91175.7|91125.7|91159|91109|91237.4|91187.4|91125.6|91075.6|18497
1595991600000|2020-07-29 03:00:00|91158.2|91108.2|91150.7|91100.7|91178.7|91128.7|91080.4|91030.4|15260
1595995200000|2020-07-29 04:00:00|91153.6|91103.6|91152.7|91102.7|91203.5|91153.5|91091|91041|11221
1595998800000|2020-07-29 05:00:00|91151|91101|91128.8|91078.8|91225.4|91175.4|91122.6|91072.6|11327
1596002400000|2020-07-29 06:00:00|91130.6|91080.6|90873.2|90823.2|91172.6|91122.6|90861.6|90811.6|18229
1596006000000|2020-07-29 07:00:00|90875.3|90825.3|90683.1|90633.1|90977.3|90927.3|90545|90495|20570
1596009600000|2020-07-29 08:00:00|90675.6|90625.6|90847.7|90797.7|90876.9|90826.9|90609.1|90559.1|17332
1596013200000|2020-07-29 09:00:00|90845.9|90795.9|90816.3|90766.3|90958.2|90908.2|90763.4|90718|16665
1596016800000|2020-07-29 10:00:00|90816.7|90766.7|90750.6|90700.6|90881.3|90831.3|90685.5|90635.5|15589
1596020400000|2020-07-29 11:00:00|90749.6|90699.6|90964.2|90914.2|90995.9|90945.9|90741|90691|17751
1596024000000|2020-07-29 12:00:00|90966.1|90916.1|90873.7|90823.7|91054.6|91004.6|90821.6|90771.6|19259
1596027600000|2020-07-29 13:00:00|90872.5|90822.5|90670.6|90620.6|90885.1|90835.1|90544.5|90494.5|20150
1596031200000|2020-07-29 14:00:00|90673.5|90623.5|90691.9|90641.9|90738.7|90688.7|90474.5|90424.5|21577
1596034800000|2020-07-29 15:00:00|90692|90642|90705.8|90655.8|90828.2|90792.4|90621.1|90571.1|18622
1596038400000|2020-07-29 16:00:00|90706.9|90656.9|90690.3|90640.3|90753.2|90703.2|90663.1|90618|13903
1596042000000|2020-07-29 17:00:00|90694.9|90644.9|90630.5|90401.7|90740.9|90690.9|90495.1|90401.2|16891
1596045600000|2020-07-29 18:00:00|90623.3|90437.4|90717.5|90667.5|90765.4|90715.4|90250|90200|23895
1596049200000|2020-07-29 19:00:00|90716.3|90666.3|90427.9|90377.9|90842.5|90792.5|90300.5|90250.5|22572
1596052800000|2020-07-29 20:00:00|90428.9|90378.9|90303.7|90253.7|90436|90386|90249.1|90193.2|10283
1596056400000|2020-07-29 21:00:00|90592.6|90195.2|90386.5|90206.4|90752.9|90333.3|90309.2|90084.8|4478
1596060000000|2020-07-29 22:00:00|90372.4|90222.7|90391|90232.6|90432.4|90298.9|90304.6|90196.4|5192
1596063600000|2020-07-29 23:00:00|90320.9|90270.9|90382|90332|90398|90348|90317.1|90224.4|7378
1596067200000|2020-07-30 00:00:00|90381.8|90331.8|90411.3|90361.3|90515.9|90459.6|90372.1|90322.1|15269
1596070800000|2020-07-30 01:00:00|90410.4|90360.4|90476.3|90426.3|90579.7|90501.8|90353.6|90303.6|19928
1596074400000|2020-07-30 02:00:00|90471.7|90421.7|90415.7|90365.7|90514.2|90464.2|90410.1|90360.1|13199
1596078000000|2020-07-30 03:00:00|90412.7|90362.7|90425.5|90375.5|90439|90389|90333.1|90283.1|9045
1596081600000|2020-07-30 04:00:00|90425.6|90375.6|90505|90455|90521|90471|90420.9|90370.9|9460
1596085200000|2020-07-30 05:00:00|90504.8|90454.8|90602.9|90552.9|90643.4|90593.4|90495.7|90445.7|16196
1596088800000|2020-07-30 06:00:00|90603|90553|91067.4|91017.4|91083.4|91033.4|90570.3|90520.3|21164
1596092400000|2020-07-30 07:00:00|91068.2|91018.2|91001.3|90951.3|91295.6|91245.6|90975.4|90925.4|22198
1596096000000|2020-07-30 08:00:00|91000.5|90950.5|91251.7|91201.7|91293.6|91243.6|90901.3|90851.3|22612
1596099600000|2020-07-30 09:00:00|91257.5|91207.5|90992.1|90942.1|91407.1|91369.5|90980.4|90930.4|21041
1596103200000|2020-07-30 10:00:00|90992.7|90942.7|91227|91177|91339|91289|90991.8|90941.8|19438
1596106800000|2020-07-30 11:00:00|91226.5|91176.5|91173.2|91123.2|91294|91244|91091.9|91041.9|19447
1596110400000|2020-07-30 12:00:00|91171.1|91121.1|91185.7|91135.7|91404.6|91354.6|91150|91100|22381
1596114000000|2020-07-30 13:00:00|91185.6|91135.6|91276.8|91226.8|91278.8|91228.8|90883.1|90833.1|25444
1596117600000|2020-07-30 14:00:00|91274.9|91224.9|91521.5|91471.5|91733|91683|91222.5|91172.5|25644
1596121200000|2020-07-30 15:00:00|91520.8|91470.8|91343.9|91293.9|91622.7|91572.7|91308.2|91259|21413
1596124800000|2020-07-30 16:00:00|91344.1|91294.1|91135.2|91085.2|91349.5|91299.5|91090.7|91040.7|18839
1596128400000|2020-07-30 17:00:00|91138.8|91088.8|91033.7|90983.7|91143.4|91093.4|90914.6|90864.6|19029
1596132000000|2020-07-30 18:00:00|91033.8|90983.8|90894|90844|91102|91052|90894|90844|16037
1596135600000|2020-07-30 19:00:00|90896|90846|90916.2|90866.2|90941.1|90891.1|90842.3|90792.3|14948
1596139200000|2020-07-30 20:00:00|90916.1|90866.1|91052.5|90456.5|91418.8|90874|90726.7|90451.6|11923
1596142800000|2020-07-30 21:00:00|91068.6|90472.6|90988.8|90706.9|91229.9|90741.8|90963.2|90400.9|3735
1596146400000|2020-07-30 22:00:00|90990.5|90709.4|90759.3|90709.3|91013.1|90786.8|90754.3|90672.4|7261
1596150000000|2020-07-30 23:00:00|90759.7|90709.7|90591.5|90541.5|90789.4|90739.4|90518.2|90442.9|11480
1596153600000|2020-07-31 00:00:00|90592.7|90542.7|90660|90610|90712.1|90629.5|90469|90383.1|17127
1596157200000|2020-07-31 01:00:00|90660.3|90610.3|90572.2|90522.2|90720.1|90670.1|90558.6|90508.6|15481
1596160800000|2020-07-31 02:00:00|90571.7|90521.7|90564.2|90514.2|90581.7|90531.7|90415.5|90365.5|17964
1596164400000|2020-07-31 03:00:00|90562.1|90512.1|90560.3|90510.3|90633.1|90583.1|90532.7|90482.7|14408
1596168000000|2020-07-31 04:00:00|90561.9|90511.9|90502.9|90452.9|90628.1|90578.1|90499.4|90449.4|11933
1596171600000|2020-07-31 05:00:00|90501.8|90451.8|90659.3|90609.3|90690.8|90640.8|90459.1|90409.1|17897
1596175200000|2020-07-31 06:00:00|90662.5|90612.5|90518.7|90468.7|90698.4|90648.4|90372|90322|19437
1596178800000|2020-07-31 07:00:00|90517.4|90467.4|90606.7|90169.5|90873.7|90482.2|90289.1|90143.9|22316
1596182400000|2020-07-31 08:00:00|90606.2|90168|90883.7|90368.5|90883.7|90617.6|90301.2|90140.6|19918
1596186000000|2020-07-31 09:00:00|90926.9|90379.3|90738.9|90688.9|90926.9|90810.2|90582.5|90333.7|20473
1596189600000|2020-07-31 10:00:00|90739.2|90689.2|90708.9|90658.9|90888.6|90838.6|90701.5|90655.2|18485
1596193200000|2020-07-31 11:00:00|90709.1|90659.1|90681.2|90631.2|90852.4|90802.4|90646.9|90596.9|18520
1596196800000|2020-07-31 12:00:00|90680.9|90630.9|90588.6|90538.6|90726.5|90677.4|90542.9|90492.9|18516
1596200400000|2020-07-31 13:00:00|90590.1|90540.1|90664.2|90614.2|90923|90873|90514.2|90464.2|23183
1596204000000|2020-07-31 14:00:00|90662.9|90612.9|90738.1|90688.1|90966.7|90916.7|90542.7|90492.7|24223
1596207600000|2020-07-31 15:00:00|90740|90690|90937.6|90887.6|91030.5|90980.5|90687.3|90637.3|22078
1596211200000|2020-07-31 16:00:00|90937.7|90887.7|91080.3|91030.3|91346.7|91296.7|90937.6|90887.6|21327
1596214800000|2020-07-31 17:00:00|91080.7|91030.7|90941.7|90891.7|91097.2|91047.2|90797.2|90747.2|19023
1596218400000|2020-07-31 18:00:00|90942.8|90892.8|90973.6|90923.6|91096.5|91046.5|90921.6|90871.6|16005
1596222000000|2020-07-31 19:00:00|90973|90923|91086.3|91036.3|91160.7|91075.5|90916|90866|15576
1596225600000|2020-07-31 20:00:00|91085.8|91035.8|91250.5|90815.7|91607.2|91274.2|91003.1|90447.2|15913
1596398400000|2020-08-02 20:00:00|91453.6|90832.6|91539.2|90718.2|91685.8|90971.9|91453.6|90718.2|136
1596402000000|2020-08-02 21:00:00|91539.5|90718.5|91337.5|90716.5|91736.2|91026.5|91065.7|90606.1|1240
1596405600000|2020-08-02 22:00:00|91444.5|90872|90928.7|90667.1|91678.8|91057.8|90877.5|90458.8|14088
1596409200000|2020-08-02 23:00:00|90948|90602.6|91071.6|90944.9|91498.7|91165.8|90789.4|90470.2|19895
1596412800000|2020-08-03 00:00:00|91073.2|90947.8|91332.3|91282.3|91555.8|91438.6|90932|90639.6|19108
1596416400000|2020-08-03 01:00:00|91331.7|91281.7|91278.9|91228.9|91513.2|91389.6|91189.9|91083.7|16502
1596420000000|2020-08-03 02:00:00|91275.6|91225.6|91268.9|91218.9|91352.9|91268.9|91194.7|91118.8|10542
1596423600000|2020-08-03 03:00:00|91267.2|91217.2|91291.2|91241.2|91345.5|91264.7|91171.1|91076.4|11351
1596427200000|2020-08-03 04:00:00|91290.1|91240.1|91194.9|91144.9|91321.2|91271.2|91153.5|91103.5|12246
1596430800000|2020-08-03 05:00:00|91194.4|91144.4|91208|91158|91259|91209|91149.7|91099.7|11894
1596434400000|2020-08-03 06:00:00|91206.8|91156.8|91659.3|91609.3|91687.5|91615.8|91198|90959.5|17535
1596438000000|2020-08-03 07:00:00|91658.2|91608.2|91508|91458|91765.7|91729.3|91489.3|91439.3|21435
1596441600000|2020-08-03 08:00:00|91508.2|91458.2|91317.1|91292.1|91567.4|91517.4|91295.2|91248.6|18506
1596445200000|2020-08-03 09:00:00|91318.4|91293.4|91588.3|91563.3|91623.3|91580|91317.4|91288|16711
1596448800000|2020-08-03 10:00:00|91588.4|91563.4|91558.2|91533.2|91660.6|91622.2|91492.7|91454|18142
1596452400000|2020-08-03 11:00:00|91558.8|91533.8|91509.9|91459.9|91585.6|91540.4|91437.2|91389.1|16069
1596456000000|2020-08-03 12:00:00|91509.4|91459.4|91628.1|91578.1|91644.5|91594.5|91372.6|91322.6|18374
1596459600000|2020-08-03 13:00:00|91629.3|91579.3|91636.8|91586.8|91803.4|91753.4|91536.1|91486.1|20999
1596463200000|2020-08-03 14:00:00|91625|91575|91475.4|91425.4|91670.7|91620.7|91378.1|91328.1|22187
1596466800000|2020-08-03 15:00:00|91476.4|91426.4|91426.4|91376.4|91518.9|91468.9|91353.6|91317.6|18076
1596470400000|2020-08-03 16:00:00|91427.1|91377.1|91332.9|91282.9|91479.9|91429.9|91323.7|91273.7|14690
1596474000000|2020-08-03 17:00:00|91333.3|91283.3|91323.8|91273.8|91357.6|91307.6|91218.9|91169.2|13584
1596477600000|2020-08-03 18:00:00|91325.3|91275.3|91294.1|91244.1|91386.4|91349.5|91227|91177|13944
1596481200000|2020-08-03 19:00:00|91295.5|91245.5|91226.6|91176.6|91404.6|91354.6|91216.7|91166.7|13226
1596484800000|2020-08-03 20:00:00|91227.2|91177.2|91392.5|91247.3|91436.3|91331.7|91219.3|91169.3|8537
1596488400000|2020-08-03 21:00:00|91425.7|91229.6|91456.7|91160.3|91586|91286.6|91389.9|90860.2|3854
1596492000000|2020-08-03 22:00:00|91454.4|91161.1|91389.7|91244.9|91471.3|91325.4|91317.8|91148.9|12770
1596495600000|2020-08-03 23:00:00|91367.6|91317.6|91333.5|91283.5|91408.6|91341.7|91323|91235|6381
1596499200000|2020-08-04 00:00:00|91333.4|91283.4|91403.7|91353.7|91472.5|91394.8|91327.2|91244.8|11021
1596502800000|2020-08-04 01:00:00|91404.3|91354.3|91354.3|91304.3|91425.8|91375.8|91329|91245.5|11352
1596506400000|2020-08-04 02:00:00|91353.4|91303.4|91231.6|91181.6|91364.6|91314.6|91215.9|91140.8|11452
1596510000000|2020-08-04 03:00:00|91235.2|91185.2|91313.2|91263.2|91346.1|91296.1|91194.4|91144.4|12233
1596513600000|2020-08-04 04:00:00|91312.9|91262.9|91224.6|91174.6|91319.7|91269.7|91187.2|91137.2|10782
1596517200000|2020-08-04 05:00:00|91224.5|91174.5|91317.3|91267.3|91372.9|91322.9|91159|91109|14232
1596520800000|2020-08-04 06:00:00|91315.5|91265.5|91115.6|91065.6|91342.3|91302.2|91056.7|91006.7|19600
1596524400000|2020-08-04 07:00:00|91117.5|91067.5|91194.3|91144.3|91214.5|91164.5|90900.2|90850.2|22709
1596528000000|2020-08-04 08:00:00|91194.8|91144.8|91225|91175|91465.7|91424.7|91099.3|91049.3|21192
1596531600000|2020-08-04 09:00:00|91223|91173|91197.2|91147.2|91231.5|91183.8|91092.3|91043.4|18424
1596535200000|2020-08-04 10:00:00|91197.1|91147.1|91456|91406|91469.8|91419.8|91151.4|91101.4|18597
1596538800000|2020-08-04 11:00:00|91455.6|91405.6|91513|91488|91619.6|91580.7|91399.6|91349.6|18914
1596542400000|2020-08-04 12:00:00|91512.7|91487.7|91659.3|91609.3|91720.6|91670.6|91377.5|91346.3|20509
1596546000000|2020-08-04 13:00:00|91658|91608|91479.4|91429.4|91701.2|91651.2|91410.6|91360.6|21196
1596549600000|2020-08-04 14:00:00|91478.6|91428.6|91231.4|91181.4|91481.6|91431.6|91138|91088|21792
1596553200000|2020-08-04 15:00:00|91231.3|91181.3|91200.8|91150.8|91327.2|91277.2|91111.6|91062.6|19130
1596556800000|2020-08-04 16:00:00|91202|91152|91130|91080|91226.8|91176.8|91081.7|91035.8|16571
1596560400000|2020-08-04 17:00:00|91130.4|91080.4|91059.6|91009.6|91163.7|91113.7|91007.9|90957.9|14210
1596564000000|2020-08-04 18:00:00|91058.7|91008.7|91106|91056|91215.5|91165.5|90940.7|90890.7|14104
1596567600000|2020-08-04 19:00:00|91105.2|91055.2|90906.1|90856.1|91113.2|91063.2|90898.1|90848.1|14006
1596571200000|2020-08-04 20:00:00|90906.2|90856.2|91263.5|90784.8|91268.1|91025.8|90906.2|90740.2|10145
1596574800000|2020-08-04 21:00:00|91147.1|90813.1|91147.8|90844|91314.8|90877.1|91117.3|90656.1|2493
1596578400000|2020-08-04 22:00:00|91144.3|90843.7|91047.6|90870.7|91186.1|91046.1|90958.8|90806.3|12502
1596582000000|2020-08-04 23:00:00|91052.8|90866|90906.3|90856.3|91111.5|91037.1|90887.5|90810.7|10327
1596585600000|2020-08-05 00:00:00|90907.7|90857.7|90924|90874|91052.7|91002.7|90902.7|90852.7|16180
1596589200000|2020-08-05 01:00:00|90922.5|90872.5|90834.3|90784.3|90976.1|90926.1|90787.1|90737.1|15103
1596592800000|2020-08-05 02:00:00|90834.5|90784.5|90760|90710|90897.5|90847.5|90741.2|90691.2|15726
1596596400000|2020-08-05 03:00:00|90756|90706|90817|90767|90836.5|90786.5|90754.2|90704.2|13432
1596600000000|2020-08-05 04:00:00|90819.2|90769.2|90774.1|90724.1|90852.1|90802.1|90757.2|90707.2|8557
1596603600000|2020-08-05 05:00:00|90772.4|90722.4|90901.8|90851.8|90905.6|90855.6|90723.3|90673.3|14090
1596607200000|2020-08-05 06:00:00|90898.9|90848.9|90749.1|90699.1|90974.8|90924.8|90711.2|90667.8|18379
1596610800000|2020-08-05 07:00:00|90747.5|90697.5|90729.4|90679.4|91093.4|90822|90642|90592|20976
1596614400000|2020-08-05 08:00:00|90729.1|90679.1|90489.2|90439.2|90914.3|90864.3|90463.3|90414.8|20852
1596618000000|2020-08-05 09:00:00|90489.5|90439.5|90210.1|90160.1|90559.8|90509.8|90158.7|90108.7|20619
1596621600000|2020-08-05 10:00:00|90211.5|90161.5|90219.8|90169.8|90276.8|90241.8|90098.6|90048.6|19604
1596625200000|2020-08-05 11:00:00|90220.4|90170.4|89884.9|89859.9|90241.4|90191.4|89883.3|89834.3|18664
1596628800000|2020-08-05 12:00:00|89884.2|89859.2|89670.2|89620.2|90018.1|89973.7|89609.3|89559.3|21570
1596632400000|2020-08-05 13:00:00|89670.5|89620.5|89606.2|89556.2|89788.6|89738.6|89504.7|89454.7|22522
1596636000000|2020-08-05 14:00:00|89604.1|89554.1|89580.7|89530.7|89822.9|89772.9|89503|89453|23523
1596639600000|2020-08-05 15:00:00|89580.4|89530.4|89474.7|89424.7|89614.6|89564.6|89208.8|89158.8|21625
1596643200000|2020-08-05 16:00:00|89477.2|89427.2|89603.5|89553.5|89679.8|89629.8|89461.9|89418.7|19788
1596646800000|2020-08-05 17:00:00|89603|89553|89699.2|89649.2|89732.6|89682.6|89538.6|89500.5|16002
1596650400000|2020-08-05 18:00:00|89698.3|89648.3|89663.3|89613.3|89714.2|89678.7|89641.9|89591.9|14262
1596654000000|2020-08-05 19:00:00|89662.4|89612.4|89589.2|89539.2|89677.2|89641.5|89573.6|89523.6|14834
1596657600000|2020-08-05 20:00:00|89590.1|89540.1|89563.7|89437.4|89634.8|89584.8|89523.1|89411.3|10386
1596661200000|2020-08-05 21:00:00|89574.8|89421.8|89653.2|89411.9|89888.9|89479.5|89574.8|89295|3119
1596664800000|2020-08-05 22:00:00|89655.4|89410.7|89505|89455|89668.5|89516.5|89487.5|89370|7992
1596668400000|2020-08-05 23:00:00|89502.7|89452.7|89435.9|89385.9|89537.3|89487.3|89429.1|89379.1|7640
1596672000000|2020-08-06 00:00:00|89438.5|89388.5|89409.5|89359.5|89819.9|89681.7|89255.4|89138.4|16118
1596675600000|2020-08-06 01:00:00|89410.1|89360.1|89487.7|89437.7|89506.5|89456.5|89374.9|89324.9|13370
1596679200000|2020-08-06 02:00:00|89487.3|89437.3|89632.1|89582.1|89636.2|89586.2|89486.6|89436.6|19001
1596682800000|2020-08-06 03:00:00|89630.3|89580.3|89494|89444|89639.6|89589.6|89457.9|89407.9|13887
1596686400000|2020-08-06 04:00:00|89489.5|89439.5|89429.2|89379.2|89520.9|89470.9|89414.7|89364.7|10227
1596690000000|2020-08-06 05:00:00|89429.3|89379.3|89520.6|89372.7|89533.8|89441.9|89338.8|89288.8|15789
1596693600000|2020-08-06 06:00:00|89530.8|89374.8|89540.7|89490.7|89570|89520|89054.2|89004.2|22718
1596697200000|2020-08-06 07:00:00|89540.4|89490.4|89730.1|89680.1|89757.6|89707.6|89407.9|89357.9|23944
1596700800000|2020-08-06 08:00:00|89729.6|89679.6|89900.9|89850.9|90021|89982.5|89689|89639|22296
1596704400000|2020-08-06 09:00:00|89900.6|89850.6|89707|89657|89926.8|89894.9|89640.6|89599.3|20867
1596708000000|2020-08-06 10:00:00|89707.6|89657.6|89972.9|89922.9|90021.6|89985.5|89661.6|89611.6|18892
1596711600000|2020-08-06 11:00:00|89973|89923|89909.2|89859.2|90209.9|90178.1|89896.7|89855|20689
1596715200000|2020-08-06 12:00:00|89908.4|89858.4|89757.8|89732.8|90035.7|89999.4|89584.1|89534.1|21417
1596718800000|2020-08-06 13:00:00|89757.7|89732.7|89654.2|89604.2|89937.7|89887.7|89553.1|89503.1|21919
1596722400000|2020-08-06 14:00:00|89653.6|89603.6|89898|89848|90096.1|90046.1|89640.3|89590.3|23933
1596726000000|2020-08-06 15:00:00|89896.6|89846.6|89799.6|89749.6|90026.2|89979.9|89792.3|89742.3|21556
1596729600000|2020-08-06 16:00:00|89798.7|89748.7|89653|89603|89798.7|89749.1|89514.2|89464.2|22147
1596733200000|2020-08-06 17:00:00|89653.8|89603.8|89768.4|89718.4|89800.6|89763.5|89612.3|89562.3|20431
1596736800000|2020-08-06 18:00:00|89767|89717|89745.8|89695.8|89839.6|89794.1|89694.2|89644.2|18782
1596740400000|2020-08-06 19:00:00|89744.8|89694.8|89784.2|89734.2|89890.3|89840.3|89744.8|89694.8|19343
1596744000000|2020-08-06 20:00:00|89784.3|89734.3|89714.5|89664.5|89793.1|89743.1|89692.6|89635.2|13845
1596747600000|2020-08-06 21:00:00|89714.9|89664.9|89735.7|89581.6|89884.4|89664.9|89660.3|89470.3|4107
1596751200000|2020-08-06 22:00:00|89734.1|89578.2|89686.8|89636.8|89742.1|89652.9|89646.8|89537.7|6113
1596754800000|2020-08-06 23:00:00|89689.4|89639.4|89770.3|89720.3|89801.2|89751.2|89681|89631|8712
1596758400000|2020-08-07 00:00:00|89770.4|89720.4|89760.9|89710.9|89807.1|89757.1|89694.2|89644.2|11182
1596762000000|2020-08-07 01:00:00|89760.7|89710.7|89789.5|89739.5|89833.4|89783.4|89745.4|89695.4|14107
1596765600000|2020-08-07 02:00:00|89791|89741|90177.2|90127.2|90261.4|90211.4|89778.2|89728.2|15393
1596769200000|2020-08-07 03:00:00|90175.7|90125.7|90404.3|90354.3|90405.5|90355.5|90148.9|90098.9|15318
1596772800000|2020-08-07 04:00:00|90403.9|90353.9|90227.8|90177.8|90441.4|90391.4|90196.9|90146.9|14636
1596776400000|2020-08-07 05:00:00|90228|90178|90079.2|89951|90286.5|90236.5|90017.8|89854.8|14398
1596780000000|2020-08-07 06:00:00|90082.1|89952.1|90278.8|90228.8|90284.4|90234.4|89962.3|89912.3|18933
1596783600000|2020-08-07 07:00:00|90279|90229|89887.8|89837.8|90288.7|90238.7|89853.8|89803.8|23255
1596787200000|2020-08-07 08:00:00|89889.9|89839.9|90080.8|90030.8|90164.8|90114.8|89888|89838|22175
1596790800000|2020-08-07 09:00:00|90079.2|90029.2|90158.2|90108.2|90263.2|90213.2|90020.5|89970.5|20762
1596794400000|2020-08-07 10:00:00|90159|90109|90043.4|89993.4|90194.5|90144.5|89973.3|89923.3|18250
1596798000000|2020-08-07 11:00:00|90043|89993|90045|89995|90163.6|90119.5|89974.1|89934.7|20524
1596801600000|2020-08-07 12:00:00|90044.1|89994.1|89986.6|89936.6|90170.8|90120.8|89794|89744|23142
1596805200000|2020-08-07 13:00:00|89987.2|89937.2|90539.9|90489.9|90649.5|90599.5|89975.3|89925.3|24786
1596808800000|2020-08-07 14:00:00|90540.2|90490.2|90546.1|90496.1|90818.5|90768.5|90497.2|90447.2|24166
1596812400000|2020-08-07 15:00:00|90543.7|90493.7|90665.8|90615.8|90674.9|90635.2|90395|90345|21074
1596816000000|2020-08-07 16:00:00|90665.4|90615.4|90669.2|90619.2|90697.1|90647.7|90551.9|90510|19945
1596819600000|2020-08-07 17:00:00|90670.5|90620.5|90652.3|90602.3|90781.4|90731.4|90620.3|90570.3|20589
1596823200000|2020-08-07 18:00:00|90652.5|90602.5|90583.9|90533.9|90681|90631|90556.5|90518.1|20651
1596826800000|2020-08-07 19:00:00|90583.3|90533.3|90599.6|90549.6|90640.8|90590.8|90529.9|90479.9|17617
1596830400000|2020-08-07 20:00:00|90600.5|90550.5|90597.5|90318.2|90802.5|90697.8|90105.4|89858.4|12699
1597003200000|2020-08-09 20:00:00|90344.8|89779.8|90532.2|90062.9|90630.9|90065.9|90262|89697|17
1597006800000|2020-08-09 21:00:00|90532.3|90062.7|90567.8|90022.8|90593|90122.1|90297.3|89878.4|1562
1597010400000|2020-08-09 22:00:00|90574.2|90029.2|90839.3|90483.7|90958.8|90537.1|90330.1|89963.8|12489
1597014000000|2020-08-09 23:00:00|90811.2|90510.7|90568.7|90518.7|90863.1|90572.6|90489.5|90347.1|12324
1597017600000|2020-08-10 00:00:00|90566|90516|90345.4|90295.4|90650.4|90556.2|90324.6|90274.6|12317
1597021200000|2020-08-10 01:00:00|90345.9|90295.9|90390.9|90340.9|90417.1|90367.1|90341.7|90291.7|13219
1597024800000|2020-08-10 02:00:00|90390.7|90340.7|90384.3|90334.3|90408.1|90358.1|90325.5|90275.5|10156
1597028400000|2020-08-10 03:00:00|90387.8|90337.8|90348.9|90298.9|90419.7|90369.7|90333.9|90283.9|11264
1597032000000|2020-08-10 04:00:00|90348.6|90298.6|90388.8|90338.8|90404.8|90354.8|90337.2|90287.2|8386
1597035600000|2020-08-10 05:00:00|90389.4|90339.4|90393.5|90115.9|90481.1|90415.5|90312.1|90080.3|10114
1597039200000|2020-08-10 06:00:00|90398.5|90118.2|90509.7|90484.7|90512.9|90487.9|90167.7|90111.5|19408
1597042800000|2020-08-10 07:00:00|90509|90484|90484.2|90459.2|90528.4|90487.3|90305.1|90270.6|20502
1597046400000|2020-08-10 08:00:00|90484.1|90459.1|90329.9|90304.9|90541|90516|90301.1|90276.1|22687
1597050000000|2020-08-10 09:00:00|90329.4|90304.4|90358.5|90333.5|90384|90359|90175.9|90150.9|19215
1597053600000|2020-08-10 10:00:00|90358.3|90333.3|90517.8|90492.8|90569.7|90544.7|90287.6|90246.4|18815
1597057200000|2020-08-10 11:00:00|90519|90494|90441.2|90416.2|90609.6|90584.6|90407.7|90382.7|17277
1597060800000|2020-08-10 12:00:00|90441.4|90416.4|90284.7|90259.7|90489.1|90464.1|90229.1|90204.1|19227
1597064400000|2020-08-10 13:00:00|90283.9|90258.9|90054|90029|90348.8|90311.7|90016.2|89978.7|28192
1597068000000|2020-08-10 14:00:00|90054.9|90029.9|90273.2|90248.2|90316.7|90291.7|90054.9|90029.9|25848
1597071600000|2020-08-10 15:00:00|90275.5|90250.5|90324.1|90299.1|90438.6|90413.6|90227.1|90200.4|20779
1597075200000|2020-08-10 16:00:00|90325|90300|90273.9|90248.9|90373.7|90348.7|90236|90211|17292
1597078800000|2020-08-10 17:00:00|90275|90250|90244.2|90219.2|90358.2|90333.2|90211.4|90186.4|16171
1597082400000|2020-08-10 18:00:00|90244.5|90219.5|90369.4|90344.4|90424.9|90374.9|90236.8|90211.8|22120
1597086000000|2020-08-10 19:00:00|90370.1|90345.1|90373.9|90348.9|90444.3|90410.4|90329.1|90292.2|24034
1597089600000|2020-08-10 20:00:00|90376.2|90351.2|90374.1|90324.1|90405.4|90367.2|90320.8|90273.7|16416
1597093200000|2020-08-10 21:00:00|90361.5|90311.5|90503|90300.5|90846.2|90392.1|90361.5|90149.2|4720
1597096800000|2020-08-10 22:00:00|90489.2|90292|90406.4|90356.4|90498.5|90431.6|90354.3|90251.1|14038
1597100400000|2020-08-10 23:00:00|90495.9|90088.5|90421.4|90371.4|90495.9|90397.8|90390.2|90088.5|9763
1597104000000|2020-08-11 00:00:00|90421.5|90371.5|90556.4|90506.4|90568.6|90518.6|90391.6|90341.6|11600
1597107600000|2020-08-11 01:00:00|90556.6|90506.6|90040.8|89990.8|90573.3|90523.3|90013.9|89963.9|12156
1597111200000|2020-08-11 02:00:00|90041|89991|90001.8|89951.8|90071.3|90021.3|89981.6|89931.6|11919
1597114800000|2020-08-11 03:00:00|90000.1|89950.1|90016.9|89966.9|90069.6|90019.6|89989.6|89939.6|8359
1597118400000|2020-08-11 04:00:00|90016.8|89966.8|90051.5|90001.5|90053.9|90011.4|89955.9|89905.9|9019
1597122000000|2020-08-11 05:00:00|90051|90001|90146.4|90096.4|90186.8|90136.8|90013.5|89963.5|11196
1597125600000|2020-08-11 06:00:00|90143.6|90093.6|90310.1|90285.1|90483.4|90453.5|90062.1|90025.3|20249
1597129200000|2020-08-11 07:00:00|90310.3|90285.3|90102.9|90077.9|90343.2|90301.7|90082.4|90057.4|21177
1597132800000|2020-08-11 08:00:00|90103.4|90078.4|89847.4|89797.4|90124|90099|89833.5|89783.5|29658
1597136400000|2020-08-11 09:00:00|89838.9|89788.9|89755.6|89730.6|89881.1|89831.1|89709.6|89684.6|29489
1597140000000|2020-08-11 10:00:00|89754.6|89729.6|89649.4|89624.4|89757.5|89732.5|89568.1|89533.7|20002
1597143600000|2020-08-11 11:00:00|89649.3|89624.3|89671|89646|89710.5|89685.5|89440.4|89415.4|20752
1597147200000|2020-08-11 12:00:00|89669.2|89644.2|89493|89468|89727.6|89702.6|89326.1|89301.1|22564
1597150800000|2020-08-11 13:00:00|89492.9|89467.9|89810.7|89785.7|89923.3|89892.2|89463|89428.9|27413
1597154400000|2020-08-11 14:00:00|89810.5|89785.5|89927.1|89902.1|90026.5|89999.9|89782|89757|23176
1597158000000|2020-08-11 15:00:00|89927.2|89902.2|89899.2|89874.2|89941.2|89916.2|89734.1|89709.1|20940
1597161600000|2020-08-11 16:00:00|89898.9|89873.9|89766.6|89741.6|89911.6|89886.6|89706.9|89681.9|19374
1597165200000|2020-08-11 17:00:00|89766.1|89741.1|89813.6|89788.6|89911.1|89886.1|89753.9|89728.9|17843
1597168800000|2020-08-11 18:00:00|89815.2|89790.2|89932.4|89907.4|90058.6|90033.6|89781|89752.2|18358
1597172400000|2020-08-11 19:00:00|89933.6|89908.6|90172.5|90122.5|90288.5|90238.5|89928.6|89903.6|19768
1597176000000|2020-08-11 20:00:00|90172|90122|90221.3|90011.2|90493.3|90224.3|90091.7|89957.7|15506
1597179600000|2020-08-11 21:00:00|90197.1|89983.9|90234.2|89952.6|90483.4|90050.7|90190.2|89752.9|4345
1597183200000|2020-08-11 22:00:00|90231.3|89953|90105.4|89974.7|90246.5|90046.6|89970.9|89636.7|8683
1597186800000|2020-08-11 23:00:00|90105.6|89974.4|90191.5|90141.5|90250.7|90156.2|90048.2|89959.3|11450
1597190400000|2020-08-12 00:00:00|90203.2|90153.2|90258.4|90208.4|90380|90286.3|90016.2|89903.8|14005
1597194000000|2020-08-12 01:00:00|90258.3|90208.3|90263.1|90213.1|90326.6|90276.6|90119.7|90069.7|15583
1597197600000|2020-08-12 02:00:00|90262.6|90212.6|90394.4|90344.4|90489.9|90439.9|90262.6|90212.6|17164
1597201200000|2020-08-12 03:00:00|90394.7|90344.7|90401.9|90351.9|90444.3|90394.3|90352.8|90302.8|14265
1597204800000|2020-08-12 04:00:00|90405|90355|90498.3|90448.3|90538|90488|90384.6|90334.6|10952
1597208400000|2020-08-12 05:00:00|90497.9|90447.9|90358.1|90308.1|90538.4|90488.4|90328.2|90278.2|13323
1597212000000|2020-08-12 06:00:00|90357.8|90307.8|90217.5|90167.5|90380.6|90330.6|90116.7|90066.7|19624
1597215600000|2020-08-12 07:00:00|90217.9|90167.9|89913|89863|90277.8|90227.8|89889|89624.3|27270
1597219200000|2020-08-12 08:00:00|89913|89863|89872.8|89822.8|90017.3|89967.3|89793.1|89743.1|23123
1597222800000|2020-08-12 09:00:00|89871.6|89821.6|89707|89657|89901.5|89851.5|89668.3|89618.3|23463
1597226400000|2020-08-12 10:00:00|89706.9|89656.9|89599.1|89549.1|89736.7|89686.7|89568.9|89518.9|17812
1597230000000|2020-08-12 11:00:00|89598.6|89548.6|89613.6|89563.6|89768.8|89718.8|89553.5|89507.6|19847
1597233600000|2020-08-12 12:00:00|89612.6|89562.6|89461.8|89411.8|89772.3|89722.3|89408.4|89358.4|21102
1597237200000|2020-08-12 13:00:00|89462|89412|89466.2|89441.2|89528.2|89478.2|89306.1|89256.1|23025
1597240800000|2020-08-12 14:00:00|89467.6|89442.6|89202.1|89152.1|89602.7|89552.7|89113.1|89063.1|22560
1597244400000|2020-08-12 15:00:00|89203.5|89153.5|89422.2|89372.2|89461.9|89425.3|89192.1|89149.6|20364
1597248000000|2020-08-12 16:00:00|89423.1|89373.1|89383.7|89333.7|89510.6|89460.6|89276|89232|16395
1597251600000|2020-08-12 17:00:00|89384.7|89334.7|89392.5|89342.5|89450.6|89401.7|89319.3|89269.3|14590
1597255200000|2020-08-12 18:00:00|89391.8|89341.8|89432.3|89382.3|89433.7|89383.7|89338.5|89288.5|12489
1597258800000|2020-08-12 19:00:00|89431.3|89381.3|89437.4|89387.4|89516.4|89466.4|89357.1|89307.1|16310
1597262400000|2020-08-12 20:00:00|89434.8|89384.8|89531.9|89293.8|89544.5|89409.6|89394.1|89292.6|10441
1597266000000|2020-08-12 21:00:00|89516.6|89261.3|89585.8|89325.4|89910.8|89371.8|89475.6|89194.2|3146
1597269600000|2020-08-12 22:00:00|89587.4|89327.1|89425|89375|89599.7|89399.5|89345.1|89251.9|7159
1597273200000|2020-08-12 23:00:00|89421.5|89371.5|89409.9|89359.9|89448|89398|89343.8|89283.3|13079
1597276800000|2020-08-13 00:00:00|89409.8|89359.8|89201.6|89151.6|89448.2|89371.5|89173.4|89123.4|14601
1597280400000|2020-08-13 01:00:00|89202.2|89152.2|89186|89136|89249.6|89199.6|89145.2|89095.2|15263
1597284000000|2020-08-13 02:00:00|89184.5|89134.5|89190|89140|89221.7|89171.7|89166.1|89116.1|10478
1597287600000|2020-08-13 03:00:00|89193.8|89143.8|89202.3|89152.3|89208.4|89158.4|89126.6|89076.6|9333
1597291200000|2020-08-13 04:00:00|89203.4|89153.4|89267.2|89217.2|89278.7|89228.7|89182.6|89129.4|10514
1597294800000|2020-08-13 05:00:00|89267.4|89217.4|89170.4|89120.4|89276.8|89226.8|89161.2|89111.2|14285
1597298400000|2020-08-13 06:00:00|89169.7|89119.7|89093.8|89068.8|89188.4|89138.4|89013.9|88966.6|17661
1597302000000|2020-08-13 07:00:00|89094.1|89069.1|89038.7|89013.7|89191.9|89166.9|89016|88991|23089
1597305600000|2020-08-13 08:00:00|89037|89012|89002.3|88977.3|89212.9|89187.9|88918.9|88893.9|23610
1597309200000|2020-08-13 09:00:00|89002.5|88977.5|88962.9|88937.9|89092.1|89067.1|88930.3|88905.3|17910
1597312800000|2020-08-13 10:00:00|88963.9|88938.9|88905.4|88880.4|88970.3|88945.3|88817.3|88792.3|16817
1597316400000|2020-08-13 11:00:00|88905.7|88880.7|88896.7|88871.7|88978.5|88928.5|88824.1|88787.8|18062
1597320000000|2020-08-13 12:00:00|88896.3|88871.3|88841.3|88816.3|88989.4|88939.4|88818.3|88782.3|18663
1597323600000|2020-08-13 13:00:00|88841.5|88816.5|88693.9|88643.9|89010.9|88960.9|88632.9|88582.9|24076
1597327200000|2020-08-13 14:00:00|88695.7|88645.7|88650.9|88600.9|88791.8|88741.8|88560.1|88510.1|21512
1597330800000|2020-08-13 15:00:00|88651.3|88601.3|88882.2|88832.2|88930.7|88880.7|88650.1|88600.1|19458
1597334400000|2020-08-13 16:00:00|88882.1|88832.1|88844|88794|88904.8|88854.8|88823|88778|13762
1597338000000|2020-08-13 17:00:00|88845.2|88795.2|88822.6|88772.6|88919.5|88869.5|88793.9|88750.2|15274
1597341600000|2020-08-13 18:00:00|88822.1|88772.1|89003.6|88953.6|89110.5|89060.5|88792.3|88750.3|17665
1597345200000|2020-08-13 19:00:00|89003.7|88953.7|88934.9|88884.9|89043.3|88993.3|88932.7|88882.7|14840
1597348800000|2020-08-13 20:00:00|88933.9|88883.9|88861.8|88811.8|88942.3|88892.3|88812.1|88762.1|11131
1597352400000|2020-08-13 21:00:00|88935.7|88806.8|88962.5|88773.2|89455.9|88956.2|88876.6|88706.5|3283
1597356000000|2020-08-13 22:00:00|88967.1|88770.6|88851.6|88801.6|88967.1|88887.3|88835.4|88750.8|6515
1597359600000|2020-08-13 23:00:00|88863|88813|88851.6|88801.6|88863.1|88813.1|88798|88748|10199
1597363200000|2020-08-14 00:00:00|88855|88805|88908.3|88858.3|89003.3|88953.3|88852.9|88802.9|15331
1597366800000|2020-08-14 01:00:00|88909.1|88859.1|88906.2|88856.2|89021.4|88971.4|88896.1|88846.1|12718
1597370400000|2020-08-14 02:00:00|88906.3|88856.3|88922.2|88872.2|89001.8|88951.8|88869.9|88819.9|14649
1597374000000|2020-08-14 03:00:00|88920|88870|88930.5|88880.5|88998.9|88948.9|88904.2|88854.2|11072
1597377600000|2020-08-14 04:00:00|88928.8|88878.8|88876.9|88826.9|88950.6|88900.6|88826.6|88776.6|12495
1597381200000|2020-08-14 05:00:00|88875.3|88825.3|88806.4|88756.4|88895.2|88845.2|88791.6|88741.6|13111
1597384800000|2020-08-14 06:00:00|88807.2|88757.2|88947.1|88897.1|88948|88898|88684.9|88634.9|18695
1597388400000|2020-08-14 07:00:00|88946.9|88896.9|89173.4|89148.4|89292.8|89253.8|88855.7|88805.7|20732
1597392000000|2020-08-14 08:00:00|89171.9|89146.9|89202.8|89152.8|89275.1|89250.1|89165.7|89122.5|19970
1597395600000|2020-08-14 09:00:00|89204.7|89154.7|89407.4|89382.4|89518.6|89493.6|89178.6|89140|19461
1597399200000|2020-08-14 10:00:00|89407|89382|89322.8|89297.8|89416.3|89391.3|89254.9|89229.9|19638
1597402800000|2020-08-14 11:00:00|89322.1|89297.1|89203.9|89178.9|89322.3|89297.3|89138.3|89113.3|16383
1597406400000|2020-08-14 12:00:00|89203.8|89178.8|89161.7|89136.7|89247.3|89221.7|89061.6|89034.7|17945
1597410000000|2020-08-14 13:00:00|89162.5|89137.5|88949.7|88899.7|89234.1|89184.1|88928.7|88889.3|20907
1597413600000|2020-08-14 14:00:00|88952.5|88902.5|89012|88987|89252.9|89203.5|88872.3|88833.4|21622
1597417200000|2020-08-14 15:00:00|89009|88984|88983.2|88958.2|89104.4|89070.3|88982.7|88957.7|17037
1597420800000|2020-08-14 16:00:00|88983.1|88958.1|88852.9|88827.9|89011.5|88986.5|88822.9|88797.9|15720
1597424400000|2020-08-14 17:00:00|88852.8|88827.8|88903|88878|88919.7|88894.7|88824.4|88799.4|13301
1597428000000|2020-08-14 18:00:00|88903.8|88878.8|88883.1|88858.1|88972|88933.1|88814.3|88789.3|12074
1597431600000|2020-08-14 19:00:00|88882.8|88857.8|88974|88924|88992.1|88942.1|88873.6|88836.7|10838
1597435200000|2020-08-14 20:00:00|88976.6|88926.6|88911.6|88861.6|89084.3|88981.7|88889.1|88689.8|19424
1597608000000|2020-08-16 20:00:00|89076|88687|88977.4|88907.4|89247.9|88917.5|88957.5|88593.3|29
1597611600000|2020-08-16 21:00:00|89189|88657|88990.3|88920.3|89274.2|88958.7|88925.2|88641.3|4818
1597615200000|2020-08-16 22:00:00|88990.7|88920.7|89029.4|88979.4|89285.9|89056.8|88794.6|88617.5|7727
1597618800000|2020-08-16 23:00:00|89029|88979|88814.7|88764.7|89107.9|89057.9|88794.2|88704.2|9493
1597622400000|2020-08-17 00:00:00|88814.9|88764.9|88832.2|88782.2|88897.9|88847.9|88793.9|88743.9|9752
1597626000000|2020-08-17 01:00:00|88832.3|88782.3|88838.7|88788.7|88880.8|88825.8|88818.7|88754.3|9101
1597629600000|2020-08-17 02:00:00|88838.4|88788.4|88748.3|88698.3|88845.7|88795.7|88680.3|88630.3|10324
1597633200000|2020-08-17 03:00:00|88748.5|88698.5|88756.5|88706.5|88779.7|88729.7|88706.5|88656.5|8446
1597636800000|2020-08-17 04:00:00|88756.2|88706.2|88801.4|88751.4|88868.4|88818.4|88755.8|88705.8|9456
1597640400000|2020-08-17 05:00:00|88800.8|88750.8|88758.5|88708.5|88862.8|88812.8|88750.9|88662|10438
1597644000000|2020-08-17 06:00:00|88759.2|88709.2|88734.7|88709.7|88768.3|88718.3|88658.5|88608.5|19290
1597647600000|2020-08-17 07:00:00|88734.5|88709.5|88687.8|88637.8|88845.5|88795.5|88569.4|88533.6|22708
1597651200000|2020-08-17 08:00:00|88687.9|88637.9|88780.4|88755.4|88869.8|88830.8|88668.5|88632.2|19847
1597654800000|2020-08-17 09:00:00|88779.8|88754.8|88692.3|88667.3|88790.2|88765.2|88657.2|88632.2|17107
1597658400000|2020-08-17 10:00:00|88693.2|88668.2|88773.8|88748.8|88846|88809|88671.8|88646.8|18224
1597662000000|2020-08-17 11:00:00|88772.6|88747.6|88688.9|88663.9|88893.7|88868.7|88672.1|88647.1|20019
1597665600000|2020-08-17 12:00:00|88687.6|88662.6|88700.8|88675.8|88828.8|88792.3|88651.4|88626.4|18278
1597669200000|2020-08-17 13:00:00|88700.4|88675.4|88505.7|88480.7|88724.3|88699.3|88370.3|88345.3|18124
1597672800000|2020-08-17 14:00:00|88504.3|88479.3|88729.9|88704.9|88773.9|88748.9|88472.1|88431.4|19995
1597676400000|2020-08-17 15:00:00|88732.6|88707.6|88672|88647|88741.7|88709.4|88602.8|88577.8|18268
1597680000000|2020-08-17 16:00:00|88672.1|88647.1|88700.7|88675.7|88835.8|88809.9|88650.8|88613.6|14037
1597683600000|2020-08-17 17:00:00|88701.2|88676.2|88721.3|88696.3|88725.3|88698.9|88641.5|88605.9|11766
1597687200000|2020-08-17 18:00:00|88722.3|88697.3|88634.8|88584.8|88758.5|88727.8|88603.8|88573|16695
1597690800000|2020-08-17 19:00:00|88635.2|88585.2|88485.3|88435.3|88645.4|88598.7|88452.1|88402.1|14190
1597694400000|2020-08-17 20:00:00|88480.4|88430.4|88531.8|88481.8|88609.1|88482.7|88397|88288.1|10257
1597698000000|2020-08-17 21:00:00|88670|88468.1|88739.3|88415.5|88970.6|88498.7|88613|88261.9|4582
1597701600000|2020-08-17 22:00:00|88737|88426.7|88481.2|88431.2|88996.5|88513.5|88453.1|88362.7|12031
1597705200000|2020-08-17 23:00:00|88522.8|88390.4|88467.3|88417.3|88525.8|88450.7|88434.1|88369.1|6405
1597708800000|2020-08-18 00:00:00|88467.4|88417.4|88293.2|88243.2|88498.1|88448.1|88278.5|88228.5|13300
1597712400000|2020-08-18 01:00:00|88293.1|88243.1|88322.5|88272.5|88380|88330|88269.4|88219.4|12130
1597716000000|2020-08-18 02:00:00|88322.4|88272.4|88352|88302|88367.1|88317.1|88304.6|88254.6|9983
1597719600000|2020-08-18 03:00:00|88351.3|88301.3|88354.7|88304.7|88370.5|88320.5|88328.6|88278.6|12653
1597723200000|2020-08-18 04:00:00|88354.6|88304.6|88303.8|88253.8|88365.6|88315.6|88296.3|88246.3|8549
1597726800000|2020-08-18 05:00:00|88304.2|88254.2|88303.9|88253.9|88342.3|88292.3|88265.9|88215.9|11687
1597730400000|2020-08-18 06:00:00|88305|88255|88462.9|88412.9|88480.9|88430.9|88236.7|88186.7|17835
1597734000000|2020-08-18 07:00:00|88463.3|88413.3|88390|88340|88487.1|88437.1|88277.6|88227.6|20571
1597737600000|2020-08-18 08:00:00|88390.5|88340.5|88351.3|88301.3|88457.8|88407.8|88284.2|88234.2|18965
1597741200000|2020-08-18 09:00:00|88350.8|88300.8|88311.7|88261.7|88378.7|88328.7|88273.7|88223.7|18129
1597744800000|2020-08-18 10:00:00|88313.1|88263.1|88327.5|88277.5|88372.8|88322.8|88247.5|88201.3|15484
1597748400000|2020-08-18 11:00:00|88328|88278|88254.9|88204.9|88356.3|88306.3|88224.4|88185.4|17545
1597752000000|2020-08-18 12:00:00|88255.2|88205.2|88094.8|88044.8|88278|88231.9|88037.1|87987.1|19836
1597755600000|2020-08-18 13:00:00|88100.8|88050.8|88074.8|88024.8|88174.1|88124.1|87957.1|87907.1|25326
1597759200000|2020-08-18 14:00:00|88076.3|88026.3|88499.4|88449.4|88626.6|88576.6|88058|88008|23793
1597762800000|2020-08-18 15:00:00|88499.1|88449.1|88446.2|88396.2|88527.7|88477.7|88349.2|88299.2|18402
1597766400000|2020-08-18 16:00:00|88451.3|88401.3|88468.9|88418.9|88585.5|88535.5|88450.6|88400.6|16418
1597770000000|2020-08-18 17:00:00|88468.2|88418.2|88443.1|88393.1|88522.3|88472.3|88412|88367.7|14292
1597773600000|2020-08-18 18:00:00|88443.2|88393.2|88421.6|88371.6|88469.9|88419.9|88393.6|88343.6|11544
1597777200000|2020-08-18 19:00:00|88422.3|88372.3|88468.6|88418.6|88486.8|88436.8|88409.2|88359.2|11574
1597780800000|2020-08-18 20:00:00|88468.1|88418.1|88477.3|88427.3|88504.4|88454.4|88430.1|88371.4|12741
1597784400000|2020-08-18 21:00:00|88483.3|88433.3|88535.8|88378.2|88621.7|88465|88462.1|88245.8|4426
1597788000000|2020-08-18 22:00:00|88533.3|88375.6|88410.5|88276.6|88533.3|88461.5|88334.4|88268.8|11770
1597791600000|2020-08-18 23:00:00|88368.1|88318.1|88287.9|88237.9|88426.7|88363.4|88254.5|88204.5|6836
1597795200000|2020-08-19 00:00:00|88290.4|88240.4|88400.4|88350.4|88517.8|88467.8|88247.7|88197.7|10627
1597798800000|2020-08-19 01:00:00|88399.8|88349.8|88419.8|88369.8|88467|88417|88331.4|88281.4|11172
1597802400000|2020-08-19 02:00:00|88419.1|88369.1|88449.2|88399.2|88480.3|88430.3|88411.4|88361.4|11497
1597806000000|2020-08-19 03:00:00|88449.3|88399.3|88493|88443|88515|88465|88411.8|88361.8|12389
1597809600000|2020-08-19 04:00:00|88492.5|88442.5|88496|88446|88504|88454|88450.1|88400.1|8588
1597813200000|2020-08-19 05:00:00|88496.5|88446.5|88455.8|88405.8|88529.6|88479.6|88388.9|88338.9|10503
1597816800000|2020-08-19 06:00:00|88458.7|88408.7|88441.9|88416.9|88506.4|88456.4|88351.3|88301.3|17848
1597820400000|2020-08-19 07:00:00|88443.9|88418.9|88277.6|88252.6|88568.5|88530.7|88230.8|88205.8|24248
1597824000000|2020-08-19 08:00:00|88283.1|88258.1|88297.1|88247.1|88342.9|88317.9|88196.5|88171.5|18752
1597827600000|2020-08-19 09:00:00|88297.3|88247.3|88432.2|88407.2|88461.6|88436.6|88227.7|88202.7|17788
1597831200000|2020-08-19 10:00:00|88429.4|88404.4|88343.7|88318.7|88436.8|88411.8|88307|88282|15127
1597834800000|2020-08-19 11:00:00|88343|88318|88348.6|88323.6|88436|88411|88303.9|88278.9|16998
1597838400000|2020-08-19 12:00:00|88350.3|88325.3|88507.5|88482.5|88531.7|88506.7|88343.9|88318.9|16826
1597842000000|2020-08-19 13:00:00|88507.4|88482.4|88367.5|88342.5|88580.2|88555.2|88266|88241|19666
1597845600000|2020-08-19 14:00:00|88367.8|88342.8|88479.1|88454.1|88592.2|88554.2|88275.7|88250.7|21523
1597849200000|2020-08-19 15:00:00|88472.6|88447.6|88527.7|88502.7|88656.2|88622.2|88422.8|88390.3|18861
1597852800000|2020-08-19 16:00:00|88527.8|88502.8|88709.3|88684.3|88827.5|88777.5|88504|88473.3|16298
1597856400000|2020-08-19 17:00:00|88706.3|88681.3|88680.2|88523|88754.6|88717.9|88598.9|88523|14866
1597860000000|2020-08-19 18:00:00|88669.7|88526.2|88903.4|88853.4|89137.4|89087.4|88549.9|88499.9|22722
1597863600000|2020-08-19 19:00:00|88908.8|88858.8|89070.2|89020.2|89123.8|89076.2|88864.9|88822.6|17045
1597867200000|2020-08-19 20:00:00|89071.7|89021.7|89399.7|89119.3|89458.9|89150.9|89058.2|88820.8|12271
1597870800000|2020-08-19 21:00:00|89408|89130|89236.4|88990.9|89470.7|89159.7|89109.1|88745.3|4839
1597874400000|2020-08-19 22:00:00|89234.2|88992.8|89051.6|89001.6|89252.9|89107.3|89016.8|88934.9|7549
1597878000000|2020-08-19 23:00:00|89058|89008|89140.1|89090.1|89145.8|89095.8|89050.5|89000.5|7129
1597881600000|2020-08-20 00:00:00|89141.5|89091.5|89123|89073|89179.1|89129.1|89052.6|89002.6|10748
1597885200000|2020-08-20 01:00:00|89122.5|89072.5|89265.9|89215.9|89425.7|89328.8|89087.1|89037.1|14400
1597888800000|2020-08-20 02:00:00|89265.5|89215.5|89289.7|89239.7|89433.2|89343.7|89234.7|89148.7|11370
1597892400000|2020-08-20 03:00:00|89288.9|89238.9|89245.2|89195.2|89353.9|89291.4|89210.6|89160.6|10930
1597896000000|2020-08-20 04:00:00|89244.7|89194.7|89232|89182|89267|89217|89183.5|89133.5|7501
1597899600000|2020-08-20 05:00:00|89231.9|89181.9|89349|89299|89432.3|89382.3|89229.4|89179.4|16981
1597903200000|2020-08-20 06:00:00|89349.9|89299.9|89268.8|89243.8|89420.5|89370.5|89255.2|89230.2|17851
1597906800000|2020-08-20 07:00:00|89267.5|89242.5|89292.4|88937.9|89373.1|89311.2|89032.2|88915.1|23449
1597910400000|2020-08-20 08:00:00|89306.3|88927.6|89422.4|89397.4|89675.7|89642.5|89082.4|88914.7|28242
1597914000000|2020-08-20 09:00:00|89429|89404|89434.4|89409.4|89591.2|89566.2|89382|89346.5|18983
1597917600000|2020-08-20 10:00:00|89434.6|89409.6|89375|89350|89486.7|89461.7|89257.9|89221.4|19465
1597921200000|2020-08-20 11:00:00|89374.3|89349.3|89396.7|89371.7|89487.9|89462.9|89335.9|89310|19284
1597924800000|2020-08-20 12:00:00|89396.1|89371.1|89745.3|89720.3|89793.6|89768.6|89379.9|89354.9|21930
1597928400000|2020-08-20 13:00:00|89743.8|89718.8|89816.1|89791.1|90179.5|90154.5|89721.9|89696.9|26633
1597932000000|2020-08-20 14:00:00|89816.6|89791.6|89611.9|89586.9|89946|89921|89442.9|89417.9|26610
1597935600000|2020-08-20 15:00:00|89612.5|89587.5|89471.4|89446.4|89704.5|89679.5|89443.1|89418.1|20481
1597939200000|2020-08-20 16:00:00|89472.4|89447.4|89566.1|89541.1|89584.2|89546.7|89434.9|89394.8|16291
1597942800000|2020-08-20 17:00:00|89569.5|89544.5|89588.7|89563.7|89607.2|89571.5|89507.6|89476.7|13490
1597946400000|2020-08-20 18:00:00|89588.1|89563.1|89466.6|89416.6|89603.9|89563.1|89434.7|89384.7|13343
1597950000000|2020-08-20 19:00:00|89467.2|89417.2|89177.6|89152.6|89476.5|89436.1|89177.6|89139.9|14971
1597953600000|2020-08-20 20:00:00|89188.3|89138.3|89235.1|89185.1|89253.2|89203.2|89134.9|89087.4|9412
1597957200000|2020-08-20 21:00:00|89341.2|89179.9|89222.6|89172.6|89498.9|89231.5|89174.6|89051|2597
1597960800000|2020-08-20 22:00:00|89229|89179|89151.4|89101.4|89300.1|89198.8|89104.5|89014.1|8428
1597964400000|2020-08-20 23:00:00|89153.5|89103.5|89075.9|89025.9|89179.7|89129.7|89060.3|89010.3|5508
1597968000000|2020-08-21 00:00:00|89075.5|89025.5|89001.6|88951.6|89081.3|89031.3|88856.5|88729.1|11092
1597971600000|2020-08-21 01:00:00|89001.3|88951.3|89102.3|89052.3|89176.5|89126.5|88991.8|88941.8|11718
1597975200000|2020-08-21 02:00:00|89103.8|89053.8|89079.9|89029.9|89148.4|89098.4|89074.2|89024.2|8462
1597978800000|2020-08-21 03:00:00|89079.6|89029.6|89067.6|89017.6|89086|89036|89046.2|88996.2|6078
1597982400000|2020-08-21 04:00:00|89066.3|89016.3|89022.3|88972.3|89123.3|89073.3|89010.8|88960.8|7286
1597986000000|2020-08-21 05:00:00|89022.4|88972.4|89056.1|89006.1|89068|89018|88940.3|88890.3|11421
1597989600000|2020-08-21 06:00:00|89054.3|89004.3|89071|89021|89138.2|89102.9|88944|88894|19224
1597993200000|2020-08-21 07:00:00|89060.9|89035.9|89224.1|89174.1|89460.8|89420.8|89003.9|88921.8|29141
1597996800000|2020-08-21 08:00:00|89222.5|89172.5|89522|89497|89687.4|89649.9|89213.1|89163.1|21400
1598000400000|2020-08-21 09:00:00|89521.9|89496.9|89492|89467|89593.7|89562.5|89457.3|89432.3|18776
1598004000000|2020-08-21 10:00:00|89492.5|89467.5|89625.5|89600.5|89855.9|89805.9|89461.7|89423.1|19169
1598007600000|2020-08-21 11:00:00|89625.3|89600.3|89935.9|89910.9|89994.3|89969.3|89617.4|89590.8|20262
1598011200000|2020-08-21 12:00:00|89936.9|89911.9|89960.2|89910.2|90098|90060.6|89882.2|89840.2|24326
1598014800000|2020-08-21 13:00:00|89959.4|89909.4|90551.6|90501.6|90638.6|90613.6|89943.3|89904.5|23817
1598018400000|2020-08-21 14:00:00|90547.8|90497.8|90491.9|90466.9|90585.8|90560.8|90293.1|90264.9|21602
1598022000000|2020-08-21 15:00:00|90492.2|90467.2|90489.1|90464.1|90549.4|90517.5|90369.6|90334.9|19221
1598025600000|2020-08-21 16:00:00|90488.7|90463.7|90530.5|90480.5|90660.7|90630.8|90484.7|90449.2|13220
1598029200000|2020-08-21 17:00:00|90531|90481|90397|90347|90554.5|90504.5|90372.3|90322.3|11404
1598032800000|2020-08-21 18:00:00|90396.8|90346.8|90201.9|90151.9|90414.5|90373.3|90189.8|90139.8|10220
1598036400000|2020-08-21 19:00:00|90200.2|90150.2|90121|90071|90225|90175|90106.1|90056.1|11266
1598040000000|2020-08-21 20:00:00|90120.6|90070.6|90160.2|90110.2|90178.3|90128.3|90093.4|90043.4|7963
1598212800000|2020-08-23 20:00:00|90489|89930|90248.6|90178.6|90550.5|90192.2|90235.2|89697.6|49
1598216400000|2020-08-23 21:00:00|90407|90021|90372|90055.4|90465.7|90193|90201.3|89718.6|2150
1598220000000|2020-08-23 22:00:00|90241|90191|90102.9|90052.9|90415.1|90287.1|90094.2|89984.1|9200
1598223600000|2020-08-23 23:00:00|90103.1|90053.1|90188.5|90138.5|90270.6|90220.6|90095.9|90041.4|6932
1598227200000|2020-08-24 00:00:00|90188.4|90138.4|90034.4|89984.4|90402.2|90321.4|90002.6|89932.7|10777
1598230800000|2020-08-24 01:00:00|90033.5|89983.5|89933.8|89883.8|90112.3|90029.1|89901.5|89851.5|10071
1598234400000|2020-08-24 02:00:00|89934.1|89884.1|90045.9|89995.9|90049.2|89999.2|89908.4|89830.5|8300
1598238000000|2020-08-24 03:00:00|90046.1|89996.1|90045.3|89995.3|90087.8|90037.8|89994.6|89944.6|7400
1598241600000|2020-08-24 04:00:00|90044.4|89994.4|90037.2|89987.2|90055.4|90005.4|89981.9|89931.9|6663
1598245200000|2020-08-24 05:00:00|90035.3|89985.3|90038.1|89988.1|90104.7|90054.7|90015.3|89965.3|9107
1598248800000|2020-08-24 06:00:00|90038.8|89988.8|90005.4|89955.4|90064.1|90014.1|89935.8|89885.8|16238
1598252400000|2020-08-24 07:00:00|90005.6|89955.6|89895.6|89870.6|90016.5|89978.4|89861.3|89811.3|18056
1598256000000|2020-08-24 08:00:00|89896.1|89871.1|89877.9|89852.9|90012.7|89973.9|89811.3|89772.3|16144
1598259600000|2020-08-24 09:00:00|89878.6|89853.6|89798.2|89748.2|89903.5|89863.7|89723.9|89673.9|16685
1598263200000|2020-08-24 10:00:00|89799.3|89749.3|89877.1|89827.1|89894.7|89849.8|89697.1|89654.1|14689
1598266800000|2020-08-24 11:00:00|89877.7|89827.7|89653.9|89628.9|89887.7|89850.5|89627.1|89591.9|14772
1598270400000|2020-08-24 12:00:00|89654|89629|89765.2|89715.2|89861.7|89818.2|89589.6|89555.9|18746
1598274000000|2020-08-24 13:00:00|89764.7|89714.7|89968.7|89943.7|89993.1|89950.5|89701.1|89665.1|20620
1598277600000|2020-08-24 14:00:00|89968.6|89943.6|89819.2|89794.2|90015.5|89981.1|89809.2|89776.8|20913
1598281200000|2020-08-24 15:00:00|89821.5|89796.5|89985.3|89935.3|90073.7|90032|89787.5|89750.4|18595
1598284800000|2020-08-24 16:00:00|89982.9|89932.9|90043.4|89993.4|90117.1|90067.1|89973.3|89927.7|13390
1598288400000|2020-08-24 17:00:00|90043.5|89993.5|90033.9|89983.9|90068.2|90027.9|89962.9|89922.8|12533
1598292000000|2020-08-24 18:00:00|90033.2|89983.2|90157.5|90107.5|90165.3|90115.3|90022.8|89973.9|11566
1598295600000|2020-08-24 19:00:00|90157.3|90107.3|90065.2|90015.2|90239.6|90193.4|90063|90013|11635
1598299200000|2020-08-24 20:00:00|90068.8|90018.8|90129.1|89937.2|90131.6|90077.2|90068.8|89923.5|8718
1598302800000|2020-08-24 21:00:00|90136.8|89919|90133.7|89837.2|90227|89959.5|90047.9|89676.4|4433
1598306400000|2020-08-24 22:00:00|90124.6|89816|90043.7|89993.7|90173.4|90039.5|89982.9|89741.1|6880
1598310000000|2020-08-24 23:00:00|90044.2|89994.2|89955.2|89905.2|90101.8|90046.9|89952|89878|6487
1598313600000|2020-08-25 00:00:00|89951.6|89901.6|89926.5|89876.5|90162.6|90112.6|89902.3|89822.8|14592
1598317200000|2020-08-25 01:00:00|89927.8|89877.8|89836.2|89786.2|90005.4|89936.3|89815.4|89765.4|15389
1598320800000|2020-08-25 02:00:00|89836.1|89786.1|89836.4|89786.4|89905.8|89836.9|89816.4|89766.4|11563
1598324400000|2020-08-25 03:00:00|89835.9|89785.9|89816|89766|89894.7|89844.7|89766.5|89716.5|8524
1598328000000|2020-08-25 04:00:00|89818.9|89768.9|89824.9|89774.9|89853.9|89779.6|89781.6|89714.4|9256
1598331600000|2020-08-25 05:00:00|89825.2|89775.2|89879.1|89829.1|89895.4|89831.6|89795.8|89745.8|11862
1598335200000|2020-08-25 06:00:00|89878.9|89828.9|89869.4|89819.4|89878.9|89829.1|89603.1|89553.1|16266
1598338800000|2020-08-25 07:00:00|89870.4|89820.4|89658.7|89608.7|89872.1|89825.4|89625.5|89575.5|19050
1598342400000|2020-08-25 08:00:00|89657.1|89607.1|89695.1|89670.1|89861.8|89820.3|89604.9|89557.5|17995
1598346000000|2020-08-25 09:00:00|89695.7|89670.7|89560.2|89535.2|89716.4|89691.4|89513.7|89484.7|16485
1598349600000|2020-08-25 10:00:00|89560.5|89535.5|89356.5|89331.5|89563.6|89535.7|89297.6|89256.3|16304
1598353200000|2020-08-25 11:00:00|89356.3|89331.3|89481.1|89456.1|89530.5|89505.5|89282.4|89240|17042
1598356800000|2020-08-25 12:00:00|89480.9|89455.9|89493.2|89443.2|89567.1|89536.3|89405.1|89375.7|17415
1598360400000|2020-08-25 13:00:00|89492.7|89442.7|89548.1|89498.1|89595.1|89545.1|89272.2|89241.6|21222
1598364000000|2020-08-25 14:00:00|89551.2|89501.2|89852.8|89802.8|89868|89829.2|89512.8|89462.8|23008
1598367600000|2020-08-25 15:00:00|89848.8|89798.8|89810.4|89760.4|89911.7|89861.7|89758.8|89708.8|20303
1598371200000|2020-08-25 16:00:00|89806.8|89756.8|89907.8|89857.8|89961.3|89917.7|89771.4|89728.3|14865
1598374800000|2020-08-25 17:00:00|89908|89858|89750.3|89700.3|89910.6|89860.6|89745.3|89695.3|12111
1598378400000|2020-08-25 18:00:00|89748.4|89698.4|89516.7|89491.7|89774.2|89724.2|89507.5|89471.4|10629
1598382000000|2020-08-25 19:00:00|89518.9|89493.9|89625.5|89575.5|89686.2|89636.2|89511.4|89466.4|11903
1598385600000|2020-08-25 20:00:00|89627.5|89577.5|89662|89489.8|89684|89588.6|89542.4|89437.9|14510
1598389200000|2020-08-25 21:00:00|89668.2|89487.4|89663.1|89389.3|90029.2|89547.5|89642.9|89326.2|3403
1598392800000|2020-08-25 22:00:00|89669.5|89409.1|89643.3|89461.2|89804|89550.7|89531.1|89388.5|7689
1598396400000|2020-08-25 23:00:00|89675.9|89454.5|89608.1|89473.1|89689.8|89600.8|89529.6|89416.4|9466
1598400000000|2020-08-26 00:00:00|89611.1|89473.9|89639.4|89589.4|89696.6|89613.1|89432.3|89322.3|11625
1598403600000|2020-08-26 01:00:00|89638.1|89588.1|89622.3|89572.3|89695.2|89617.6|89608.4|89517.7|8943
1598407200000|2020-08-26 02:00:00|89622.1|89572.1|89729.3|89679.3|89739.1|89689.1|89598.2|89548.2|11474
1598410800000|2020-08-26 03:00:00|89729.7|89679.7|89753.1|89703.1|89787.1|89732.5|89713.1|89660|9404
1598414400000|2020-08-26 04:00:00|89753.2|89703.2|89798.9|89748.9|89839|89785.7|89730.5|89645.7|9015
1598418000000|2020-08-26 05:00:00|89800.6|89750.6|89816.8|89667|89877.8|89827.8|89750.7|89652.7|11086
1598421600000|2020-08-26 06:00:00|89816.3|89682|89761.1|89711.1|89833.5|89783.5|89651.8|89601.8|13941
1598425200000|2020-08-26 07:00:00|89761.6|89711.6|89733.9|89708.9|89888.2|89838.2|89555.3|89517.9|18750
1598428800000|2020-08-26 08:00:00|89733.4|89708.4|89496.1|89471.1|89763.8|89713.8|89492|89465.6|18975
1598432400000|2020-08-26 09:00:00|89494.6|89469.6|89419.3|89394.3|89600.7|89562.8|89415.6|89390.6|15628
1598436000000|2020-08-26 10:00:00|89419.1|89394.1|89428.8|89403.8|89519.6|89484.1|89358.3|89326.2|16043
1598439600000|2020-08-26 11:00:00|89428.3|89403.3|89529.8|89504.8|89554.4|89529.4|89377.2|89352.2|15443
1598443200000|2020-08-26 12:00:00|89527.8|89502.8|89556.8|89506.8|89705.6|89655.6|89449.6|89411.5|20200
1598446800000|2020-08-26 13:00:00|89558.7|89508.7|89345.9|89320.9|89592.5|89542.5|89238.2|89199.4|21746
1598450400000|2020-08-26 14:00:00|89345.4|89320.4|89248.7|89223.7|89396.7|89356.8|89112.2|89074.6|21253
1598454000000|2020-08-26 15:00:00|89248.8|89223.8|89237.9|89187.9|89284.1|89259.1|89103|89060.5|18806
1598457600000|2020-08-26 16:00:00|89238.1|89188.1|88953.9|88903.9|89249.6|89202.5|88913.6|88865.6|14833
1598461200000|2020-08-26 17:00:00|88953.6|88903.6|89059.3|89009.3|89060.4|89022.5|88866.7|88830.1|12620
1598464800000|2020-08-26 18:00:00|89058.6|89008.6|89047|88997|89073.9|89026.4|88960.3|88916.2|11250
1598468400000|2020-08-26 19:00:00|89046.8|88996.8|88877.2|88852.2|89049.7|88999.7|88874.7|88841.2|10660
1598472000000|2020-08-26 20:00:00|88877.8|88852.8|89064.6|88688.7|89402.4|88870|88711.7|88601.5|10891
1598475600000|2020-08-26 21:00:00|89046.7|88693.8|88906.4|88700.4|89158|88766.4|88777.6|88581|3389
1598479200000|2020-08-26 22:00:00|88878.4|88711.6|88773.4|88723.4|88945.6|88788.3|88704.5|88653.6|7347
1598482800000|2020-08-26 23:00:00|88773.7|88723.7|88749.7|88699.7|88838.8|88733.8|88717|88616.3|8188
1598486400000|2020-08-27 00:00:00|88749.5|88699.5|88734.5|88684.5|88755|88705|88693|88643|11470
1598490000000|2020-08-27 01:00:00|88734|88684|88818.7|88768.7|88825.7|88775.7|88670.4|88620.4|14616
1598493600000|2020-08-27 02:00:00|88816.5|88766.5|88909|88859|88943.1|88873.7|88803.6|88753.6|11981
1598497200000|2020-08-27 03:00:00|88909.5|88859.5|88812.7|88762.7|88951.8|88883.1|88783.7|88714.4|9542
1598500800000|2020-08-27 04:00:00|88813|88763|88808|88758|88857.2|88807.2|88759.6|88709.6|7075
1598504400000|2020-08-27 05:00:00|88806.4|88756.4|88846.3|88796.3|88917.6|88867.6|88756.8|88706.8|11029
1598508000000|2020-08-27 06:00:00|88845.4|88795.4|88863.4|88813.4|88891.4|88841.4|88721.5|88686|16662
1598511600000|2020-08-27 07:00:00|88863.9|88813.9|88844.3|88794.3|89025.4|88991.1|88779.5|88753|19573
1598515200000|2020-08-27 08:00:00|88845.1|88795.1|88961.9|88911.9|89043.6|88993.6|88831.5|88793.9|18170
1598518800000|2020-08-27 09:00:00|88961.4|88911.4|89063.4|89038.4|89128.5|89080.9|88926.2|88884.9|15870
1598522400000|2020-08-27 10:00:00|89065.1|89040.1|89208.6|89183.6|89277.9|89252.9|89060.2|89025.5|16117
1598526000000|2020-08-27 11:00:00|89208.8|89183.8|89030.5|89005.5|89321.7|89271.7|88985|88960|17857
1598529600000|2020-08-27 12:00:00|89030.2|89005.2|88896.7|88871.7|89140.6|89113.3|88800.9|88757.6|19627
1598533200000|2020-08-27 13:00:00|88899.4|88874.4|89128.2|89078.2|89405.4|89355.4|88397.1|88349.5|26613
1598536800000|2020-08-27 14:00:00|89133.5|89083.5|89276.5|89226.5|89785.4|89735.4|89133.2|89083.2|25599
1598540400000|2020-08-27 15:00:00|89276.8|89226.8|88932.1|88882.1|89463.4|89413.4|88890.2|88840.2|25790
1598544000000|2020-08-27 16:00:00|88927.6|88877.6|89336.4|89286.4|89388.7|89338.7|88839.3|88789.3|20175
1598547600000|2020-08-27 17:00:00|89335|89285|89120|89070|89459.7|89409.7|89031.5|88981.5|17963
1598551200000|2020-08-27 18:00:00|89120.2|89070.2|89041.7|88991.7|89120.2|89074.9|88939.1|88897.3|14565
1598554800000|2020-08-27 19:00:00|89044.9|88994.9|89101.2|89051.2|89110.1|89060.1|89012.4|88962.4|11434
1598558400000|2020-08-27 20:00:00|89102|89052|89242.6|89069.1|89259.6|89183.7|89067|89017|9790
1598562000000|2020-08-27 21:00:00|89243.1|89070.6|89286.8|88916.4|89582.5|89083.8|89104|88793.5|4812
1598565600000|2020-08-27 22:00:00|89295.9|88921.5|89179.3|89039.8|89295.9|89108.3|89114|88904.7|6219
1598569200000|2020-08-27 23:00:00|89139.4|89089.4|89103.9|89053.9|89218.3|89126.2|89086.7|89023.7|7176
1598572800000|2020-08-28 00:00:00|89102.5|89052.5|89221|89171|89270.4|89195.6|89100.6|89048.1|14155
1598576400000|2020-08-28 01:00:00|89220.1|89170.1|89105.3|89055.3|89284.8|89230.2|89098.7|89048.7|19421
1598580000000|2020-08-28 02:00:00|89106|89056|88979.3|88929.3|89107.1|89057.1|88973.6|88923.6|17270
1598583600000|2020-08-28 03:00:00|88979.1|88929.1|88737.6|88687.6|88990.6|88940.6|88732.9|88682.9|14384
1598587200000|2020-08-28 04:00:00|88737.7|88687.7|88602.1|88552.1|88795.2|88745.2|88597.5|88547.5|10763
1598590800000|2020-08-28 05:00:00|88601.3|88551.3|88627|88577|88702.6|88652.6|88546.5|88496.5|17593
1598594400000|2020-08-28 06:00:00|88626|88576|88498.3|88448.3|88655.4|88616.5|88425.1|88386.4|18819
1598598000000|2020-08-28 07:00:00|88499.3|88449.3|88308.7|88258.7|88513.4|88465.5|88149.9|88124.9|21120
1598601600000|2020-08-28 08:00:00|88308|88258|88105.6|88055.6|88399|88357.9|88019.4|87973.4|24166
1598605200000|2020-08-28 09:00:00|88107.5|88057.5|88188.1|88163.1|88219.6|88187|87997.2|87955.3|17326
1598608800000|2020-08-28 10:00:00|88187.9|88162.9|87907.2|87882.2|88216.3|88191.3|87904.4|87868.7|17278
1598612400000|2020-08-28 11:00:00|87907.3|87882.3|87922.3|87897.3|88015|87989.3|87780.3|87736.9|18202
1598616000000|2020-08-28 12:00:00|87921.9|87896.9|88194.8|88144.8|88241.6|88204.1|87842.8|87807.8|21265
1598619600000|2020-08-28 13:00:00|88195.7|88145.7|88260.3|88210.3|88286.6|88252|88108.5|88058.5|23165
1598623200000|2020-08-28 14:00:00|88260.7|88210.7|88159.5|88109.5|88356.6|88315.1|88030.5|87990.8|24055
1598626800000|2020-08-28 15:00:00|88160.4|88110.4|87920.6|87870.6|88166.3|88135.1|87842.8|87807.8|19004
1598630400000|2020-08-28 16:00:00|87919.5|87869.5|88112|88062|88126.9|88084.1|87854.9|87814|14010
1598634000000|2020-08-28 17:00:00|88110.6|88060.6|88174.6|88124.6|88221.3|88171.3|88097|88050.5|13069
1598637600000|2020-08-28 18:00:00|88174.8|88124.8|88084.1|88034.1|88185.5|88135.5|88082|88032|10697
1598641200000|2020-08-28 19:00:00|88084.7|88034.7|88048|87998|88155.5|88105.5|88012.3|87962.3|11319
1598644800000|2020-08-28 20:00:00|88050.8|88000.8|88003.8|87953.8|88189.5|88038.5|87949.2|87824.2|7913
1598817600000|2020-08-30 20:00:00|88445.6|87886.6|88367.8|87878.8|88445.6|87886.6|88315.6|87819.5|24
1598821200000|2020-08-30 21:00:00|88360.3|87840.2|88294.9|87755.9|88420.6|87903.3|88255.4|87738.2|2355
1598824800000|2020-08-30 22:00:00|88293.6|87754.6|87993.2|87821.5|88351.5|88127.9|87853.2|87704.9|10715
1598828400000|2020-08-30 23:00:00|87925.9|87875.9|87780|87730|88030.4|87937.4|87746.4|87649.7|10449
1598832000000|2020-08-31 00:00:00|87780.8|87730.8|87829.3|87779.3|87842.6|87792.6|87586.4|87536.4|18068
1598835600000|2020-08-31 01:00:00|87829.8|87779.8|87912.3|87862.3|87982|87932|87815.7|87765.7|16337
1598839200000|2020-08-31 02:00:00|87912.4|87862.4|87823.3|87773.3|87940.3|87890.3|87819.8|87769.8|12919
1598842800000|2020-08-31 03:00:00|87822.9|87772.9|87896.9|87846.9|87926.9|87876.9|87817.9|87767.9|10928
1598846400000|2020-08-31 04:00:00|87897.2|87847.2|88019|87969|88019|87969|87896.7|87846.7|10368
1598850000000|2020-08-31 05:00:00|88019.3|87969.3|87994.1|87944.1|88041.5|87995.5|87985.3|87935.3|11693
1598853600000|2020-08-31 06:00:00|87993.5|87943.5|87991.6|87941.6|88157.9|88109.1|87918.8|87868.8|18225
1598857200000|2020-08-31 07:00:00|87990.4|87940.4|88094.6|88044.6|88142.1|88101.1|87890.2|87840.2|18915
1598860800000|2020-08-31 08:00:00|88095.5|88045.5|87829.7|87779.7|88113.9|88063.9|87820.8|87779.6|17341
1598864400000|2020-08-31 09:00:00|87831.6|87781.6|87736|87711|87831.6|87786.1|87679.9|87637.6|15643
1598868000000|2020-08-31 10:00:00|87736.5|87711.5|87660.5|87635.5|87802.1|87763.5|87552.5|87504.6|13480
1598871600000|2020-08-31 11:00:00|87660|87635|87513.7|87463.7|87672.6|87641.3|87476.9|87426.9|15869
1598875200000|2020-08-31 12:00:00|87513.1|87463.1|87604.6|87554.6|87791.8|87741.8|87508.9|87458.9|15911
1598878800000|2020-08-31 13:00:00|87603.3|87553.3|87523.9|87473.9|87650.6|87600.6|87374.2|87332.3|19265
1598882400000|2020-08-31 14:00:00|87524|87474|86789.1|86739.1|87528.7|87478.7|86725.7|86680.3|21305
1598886000000|2020-08-31 15:00:00|86784.6|86734.6|87086.3|87036.3|87240.3|87190.3|86784.6|86734.6|20104
1598889600000|2020-08-31 16:00:00|87088.5|87038.5|87218.6|87168.6|87247|87197|87036.6|86986.6|14375
1598893200000|2020-08-31 17:00:00|87216.7|87166.7|87307.7|87257.7|87329.9|87279.9|87168.9|87118.9|10675
1598896800000|2020-08-31 18:00:00|87307.5|87257.5|87339.7|87289.7|87362|87312|87267.6|87217.6|11698
1598900400000|2020-08-31 19:00:00|87338.7|87288.7|87406.9|87356.9|87438.9|87388.9|87312.7|87262.7|13146
1598904000000|2020-08-31 20:00:00|87405.5|87355.5|87457.3|87123.3|87472.5|87404.6|87350|87123.3|11471
1598907600000|2020-08-31 21:00:00|87508.9|87043.2|87539.4|87089.4|87627.9|87106.8|87324.4|86785.4|2695
1598911200000|2020-08-31 22:00:00|87492.3|87113.3|87428.2|87295.1|87512.6|87356.5|87351.8|87085.5|9691
1598914800000|2020-08-31 23:00:00|87389.4|87339.4|87308.1|87258.1|87473.3|87374.1|87264.1|87214.1|9010
1598918400000|2020-09-01 00:00:00|87310.3|87260.3|87402.7|87352.7|87472.6|87392|87079.1|86985.5|13891
1598922000000|2020-09-01 01:00:00|87402.5|87352.5|87024.5|86974.5|87402.6|87352.6|86983.2|86933.2|13485
1598925600000|2020-09-01 02:00:00|87018.9|86968.9|86837.7|86787.7|87042.4|86992.4|86816.7|86766.7|16304
1598929200000|2020-09-01 03:00:00|86837.6|86787.6|86806.8|86756.8|86876.5|86826.5|86711.7|86661.7|12529
1598932800000|2020-09-01 04:00:00|86807.2|86757.2|86694.7|86644.7|86822|86772|86593.5|86543.5|10429
1598936400000|2020-09-01 05:00:00|86694.4|86644.4|86715.4|86477.8|86880.5|86830.5|86650.3|86472.4|12687
1598940000000|2020-09-01 06:00:00|86720.2|86479.7|86887.4|86837.4|86893.8|86843.8|86692.6|86479.1|18459
1598943600000|2020-09-01 07:00:00|86887.3|86837.3|86790.2|86740.2|87104.1|87054.1|86766.5|86716.5|20057
1598947200000|2020-09-01 08:00:00|86784.9|86734.9|86999.6|86949.6|87227.8|87189.4|86729.8|86689.2|19000
1598950800000|2020-09-01 09:00:00|87000.5|86950.5|87114.6|87064.6|87188.7|87143.1|86992.3|86942.3|16948
1598954400000|2020-09-01 10:00:00|87114.4|87064.4|87075.9|87025.9|87250.3|87211.1|86966.3|86919.5|16351
1598958000000|2020-09-01 11:00:00|87076|87026|87092.3|87042.3|87193.2|87156.2|86994.3|86950.7|17134
1598961600000|2020-09-01 12:00:00|87093.7|87043.7|87084.5|87034.5|87205.2|87163.1|86995.2|86957.5|16557
1598965200000|2020-09-01 13:00:00|87085.4|87035.4|87213.7|87163.7|87396.7|87346.7|87010.8|86960.8|21449
1598968800000|2020-09-01 14:00:00|87197.8|87147.8|87374.1|87324.1|87529.5|87479.5|87158.9|87108.9|23055
1598972400000|2020-09-01 15:00:00|87374|87324|87512.3|87462.3|87546.5|87496.5|87364.9|87314.9|18775
1598976000000|2020-09-01 16:00:00|87512.4|87462.4|87455|87405|87551.3|87501.3|87393.5|87353.3|14921
1598979600000|2020-09-01 17:00:00|87455.5|87405.5|87553.6|87503.6|87743.9|87693.9|87450.6|87403.1|16335
1598983200000|2020-09-01 18:00:00|87551.8|87501.8|87713.2|87663.2|87790.8|87740.8|87503.2|87453.2|14194
1598986800000|2020-09-01 19:00:00|87713.7|87663.7|87694.7|87644.7|87809.1|87759.1|87693.7|87643.7|11605
1598990400000|2020-09-01 20:00:00|87691.2|87641.2|87612.9|87562.9|87718.8|87668.8|87610.4|87473.7|9641
1598994000000|2020-09-01 21:00:00|87654|87510.1|87705.6|87463|87865.7|87642.2|87642.4|87375.3|3815
1598997600000|2020-09-01 22:00:00|87705.3|87462.7|87652.4|87495.5|87716.8|87620.5|87513.4|87415.2|6115
1599001200000|2020-09-01 23:00:00|87644.1|87516|87544.9|87494.9|87679.6|87557.8|87494.2|87389.3|8345
1599004800000|2020-09-02 00:00:00|87547.2|87497.2|87731.2|87681.2|87785.4|87735.4|87503.9|87423.3|15106
1599008400000|2020-09-02 01:00:00|87730.3|87680.3|87831.1|87781.1|87913.6|87863.6|87714.5|87664.5|17487
1599012000000|2020-09-02 02:00:00|87830.1|87780.1|87833.3|87783.3|87856.5|87806.5|87736.5|87686.5|14555
1599015600000|2020-09-02 03:00:00|87833.2|87783.2|87797.6|87747.6|87887.7|87837.7|87745.5|87695.5|13989
1599019200000|2020-09-02 04:00:00|87797.7|87747.7|87790.7|87740.7|87824.7|87774.7|87739.7|87689.7|10858
1599022800000|2020-09-02 05:00:00|87785.4|87735.4|87745.9|87695.9|87815|87765|87715.2|87665.2|10653
1599026400000|2020-09-02 06:00:00|87745.8|87695.8|87744.6|87694.6|87875.7|87825.7|87660.2|87610.2|16717
1599030000000|2020-09-02 07:00:00|87744.5|87694.5|87886.7|87836.7|88071.9|88021.9|87705.3|87667.6|19834
1599033600000|2020-09-02 08:00:00|87885.4|87835.4|87830.3|87780.3|87939.1|87894.3|87730.3|87690.7|18220
1599037200000|2020-09-02 09:00:00|87832|87782|87645.9|87620.9|87852.2|87814.6|87636.9|87603.4|16845
1599040800000|2020-09-02 10:00:00|87646|87621|87695.3|87645.3|87778.6|87738|87588.6|87553.3|15277
1599044400000|2020-09-02 11:00:00|87693.4|87643.4|87801|87751|87931.8|87896.2|87635.7|87598.6|18120
1599048000000|2020-09-02 12:00:00|87800.8|87750.8|87744.6|87719.6|87834.6|87792.4|87639.8|87601.6|18923
1599051600000|2020-09-02 13:00:00|87743.4|87718.4|88301.8|88251.8|88374|88324|87733.4|87693.5|21703
1599055200000|2020-09-02 14:00:00|88302.9|88252.9|88242|88192|88374.8|88338.5|88013.7|87968|22977
1599058800000|2020-09-02 15:00:00|88242.2|88192.2|88481.3|88431.3|88703.1|88662.8|88210.6|88160.6|21265
1599062400000|2020-09-02 16:00:00|88479.3|88429.3|88314.4|88264.4|88515.8|88465.8|88295.9|88245.9|17788
1599066000000|2020-09-02 17:00:00|88314.5|88264.5|88606.7|88556.7|88638.3|88588.3|88313|88263|17648
1599069600000|2020-09-02 18:00:00|88607.5|88557.5|88706.1|88656.1|88727.9|88677.9|88606.1|88556.1|15363
1599073200000|2020-09-02 19:00:00|88705.9|88655.9|88570.9|88520.9|88741.1|88702.1|88536.6|88486.6|15382
1599076800000|2020-09-02 20:00:00|88571.8|88521.8|88522.5|88333.4|88608.5|88558.5|88460.3|88267.7|9580
1599080400000|2020-09-02 21:00:00|88547.9|88309.8|88505.6|88320.7|88646.6|88347|88481.9|88138.4|3812
1599084000000|2020-09-02 22:00:00|88520.6|88319.9|88481.1|88431.1|88546|88468.6|88458.3|88300|6011
1599087600000|2020-09-02 23:00:00|88480.7|88430.7|88532.8|88482.8|88539.5|88489.5|88455.2|88405.2|6701
1599091200000|2020-09-03 00:00:00|88526.2|88476.2|88668.8|88618.8|88672|88622|88524.1|88474.1|10964
1599094800000|2020-09-03 01:00:00|88668.1|88618.1|88679|88629|88770.5|88720.5|88648.4|88598.4|12746
1599098400000|2020-09-03 02:00:00|88679.1|88629.1|88675|88625|88741.2|88691.2|88605.6|88555.6|13406
1599102000000|2020-09-03 03:00:00|88675.1|88625.1|88736.2|88686.2|88800.3|88750.3|88609.8|88528.4|14144
1599105600000|2020-09-03 04:00:00|88736.1|88686.1|88895.9|88845.9|88909.8|88859.8|88659.4|88609.4|13624
1599109200000|2020-09-03 05:00:00|88891.9|88841.9|89005.4|88955.4|89021.4|88971.4|88839.5|88789.5|14257
1599112800000|2020-09-03 06:00:00|89005.2|88955.2|89079.2|89029.2|89245.8|89195.8|88987.3|88937.3|17696
1599116400000|2020-09-03 07:00:00|89079.6|89029.6|88801|88751|89085.1|89035.1|88676.8|88626.8|19672
1599120000000|2020-09-03 08:00:00|88803.3|88753.3|88770|88720|88912.5|88865.9|88718.4|88668.4|17000
1599123600000|2020-09-03 09:00:00|88769.9|88719.9|88935.8|88885.8|88971.8|88931.5|88767.8|88717.8|16966
1599127200000|2020-09-03 10:00:00|88936.5|88886.5|89079.6|89029.6|89086.2|89046.9|88900.3|88855.5|15236
1599130800000|2020-09-03 11:00:00|89079.3|89029.3|89171.3|89121.3|89235.8|89194.8|89049.6|89003.7|15620
1599134400000|2020-09-03 12:00:00|89171.7|89121.7|89049.5|88999.5|89241.1|89192.8|88933|88887.8|18842
1599138000000|2020-09-03 13:00:00|89049.7|88999.7|89046.6|88996.6|89167.7|89117.7|88956.8|88906.8|20014
1599141600000|2020-09-03 14:00:00|89046|88996|89250.9|89200.9|89349.6|89299.6|88956.9|88906.9|23543
1599145200000|2020-09-03 15:00:00|89251.3|89201.3|89302.6|89252.6|89749.4|89699.4|89218.5|89172|23490
1599148800000|2020-09-03 16:00:00|89302.4|89252.4|89318.9|89268.9|89327.7|89283.3|89142.2|89092.2|18519
1599152400000|2020-09-03 17:00:00|89318.5|89268.5|89174.5|89124.5|89363|89313|89168.2|89118.2|16928
1599156000000|2020-09-03 18:00:00|89175.3|89125.3|89153.3|89103.3|89185.1|89135.1|89002.7|88952.7|14899
1599159600000|2020-09-03 19:00:00|89152.1|89102.1|89197.4|89147.4|89306.3|89256.3|89074.8|89024.8|16587
1599163200000|2020-09-03 20:00:00|89197.2|89147.2|89263.4|89082.7|89362|89150.5|89118.6|88667.1|13099
1599166800000|2020-09-03 21:00:00|89267.6|89056.4|89304.3|88809.9|89379|89057.6|89259|88720|2737
1599170400000|2020-09-03 22:00:00|89303.2|88817.1|89282.9|89232.9|89415|89252|89079.7|88773.4|7532
1599174000000|2020-09-03 23:00:00|89281|89231|89441.2|89391.2|89460.9|89410.9|89244.1|89194.1|9061
1599177600000|2020-09-04 00:00:00|89440.3|89390.3|89161|89111|89445.6|89395.6|89091.3|89041.3|13923
1599181200000|2020-09-04 01:00:00|89158.3|89108.3|89096.9|89046.9|89205.8|89155.8|89045.9|88995.9|14833
1599184800000|2020-09-04 02:00:00|89096.5|89046.5|89297.6|89247.6|89298.7|89248.7|89090.9|89040.9|12015
1599188400000|2020-09-04 03:00:00|89297.2|89247.2|89197.4|89147.4|89303.9|89253.9|89147|89097|12384
1599192000000|2020-09-04 04:00:00|89196.9|89146.9|89141.7|89091.7|89242.7|89192.7|89122.8|89072.8|9639
1599195600000|2020-09-04 05:00:00|89144.6|89094.6|89120.5|88961.7|89234|89184|89049.9|88959.9|10895
1599199200000|2020-09-04 06:00:00|89123.9|88964.5|89365.5|89315.5|89379.3|89341.7|89053.3|88949.4|23549
1599202800000|2020-09-04 07:00:00|89364.7|89314.7|89033.7|88983.7|89461.9|89411.9|88929.4|88879.4|24338
1599206400000|2020-09-04 08:00:00|89034.5|88984.5|88881|88831|89091.2|89041.2|88838.8|88788.8|18334
1599210000000|2020-09-04 09:00:00|88879.5|88829.5|88883.2|88833.2|89086.2|89043.3|88849.7|88799.7|17546
1599213600000|2020-09-04 10:00:00|88883.4|88833.4|89035.8|88985.8|89071.2|89021.2|88820.5|88770.5|17666
1599217200000|2020-09-04 11:00:00|89036.8|88986.8|89257.3|89232.3|89285.5|89241.4|89012.6|88962.6|17786
1599220800000|2020-09-04 12:00:00|89256.9|89231.9|89416.4|89366.4|89505.1|89455.1|89076.4|89026.4|22862
1599224400000|2020-09-04 13:00:00|89419.7|89369.7|89757.9|89707.9|89858.1|89818.1|89418.5|89368.5|24906
1599228000000|2020-09-04 14:00:00|89757.3|89707.3|89783.8|89733.8|90076.9|90026.9|89671.9|89621.9|26348
1599231600000|2020-09-04 15:00:00|89783.1|89733.1|89499.1|89449.1|90035.3|89985.3|89490.8|89440.8|27217
1599235200000|2020-09-04 16:00:00|89499.6|89449.6|89319.2|89269.2|89549.1|89499.1|89281.7|89231.7|19781
1599238800000|2020-09-04 17:00:00|89319.5|89269.5|89243.3|89193.3|89422.5|89378.2|89235.7|89185.7|17914
1599242400000|2020-09-04 18:00:00|89243|89193|88996.3|88946.3|89288.5|89238.5|88983.9|88933.9|17896
1599246000000|2020-09-04 19:00:00|88996.5|88946.5|89033|88983|89049.3|88999.3|88967.5|88917.5|14247
1599249600000|2020-09-04 20:00:00|89035.2|88985.2|89272|88910|89390.5|89225.5|89030.9|88662.9|8005
1599422400000|2020-09-06 20:00:00|89361|88833|89361|88833|89361|88833|89361|88833|1
1599426000000|2020-09-06 21:00:00|89438.1|88957.1|89505.7|88966.7|89679.1|89140.1|89306.2|88821.4|3272
1599429600000|2020-09-06 22:00:00|89506.6|88967.6|89555.3|89212.9|89636.6|89326.1|89152.4|88799.9|6580
1599433200000|2020-09-06 23:00:00|89472.3|89277.3|89362.3|89222.4|89642.5|89388.6|89244.7|88962.2|7499
1599436800000|2020-09-07 00:00:00|89360.1|89217|89228|89178|89382.7|89268.8|89149.3|89099.3|10918
1599440400000|2020-09-07 01:00:00|89227.4|89177.4|89149.3|89099.3|89249.3|89188.6|89104.5|89011.6|11993
1599444000000|2020-09-07 02:00:00|89150.2|89100.2|89229.3|89179.3|89386.2|89306.9|89141.2|89066.4|12299
1599447600000|2020-09-07 03:00:00|89230.5|89180.5|89172.4|89122.4|89252.3|89202.3|89153.4|89103.4|7590
1599451200000|2020-09-07 04:00:00|89171.6|89121.6|89256.6|89206.6|89263.8|89213.8|89157.3|89107.3|8292
1599454800000|2020-09-07 05:00:00|89256.4|89206.4|89476.7|89087|89527.7|89352.4|89239.3|89080.5|9540
1599458400000|2020-09-07 06:00:00|89448.8|89100|89463.6|89413.6|89511.7|89450.6|89207.8|89049|16659
1599462000000|2020-09-07 07:00:00|89463.3|89413.3|89351|89326|89529.3|89479.3|89311.3|89286.3|18143
1599465600000|2020-09-07 08:00:00|89351.7|89326.7|89435.7|89410.7|89469.5|89423.7|89192.3|89153.7|18667
1599469200000|2020-09-07 09:00:00|89436.1|89411.1|89379.7|89354.7|89496.4|89471.4|89336.3|89311.3|15657
1599472800000|2020-09-07 10:00:00|89381.1|89356.1|89309.9|89284.9|89474.6|89449.6|89232.1|89202.6|16131
1599476400000|2020-09-07 11:00:00|89310.2|89285.2|89171.8|89146.8|89322.2|89297.2|89060.3|89030.1|14865
1599480000000|2020-09-07 12:00:00|89171.6|89146.6|89264.9|89239.9|89265.6|89240.6|89160.1|89135.1|14898
1599483600000|2020-09-07 13:00:00|89263.7|89238.7|89281.3|89256.3|89410.4|89378.8|89263.5|89238.5|15406
1599487200000|2020-09-07 14:00:00|89281.1|89256.1|89173.1|89148.1|89314|89279.3|89102.6|89077.6|14954
1599490800000|2020-09-07 15:00:00|89173.4|89148.4|89388.5|89338.5|89432.7|89393.5|89145.6|89120.6|16496
1599494400000|2020-09-07 16:00:00|89388.8|89338.8|89408.2|89358.2|89433.7|89394.2|89386.7|89336.7|11959
1599498000000|2020-09-07 17:00:00|89406.1|89356.1|89450.9|89400.9|89570.9|89467|89370|89320|16659
1599501600000|2020-09-07 18:00:00|89453.2|89403.2|89447.9|89397.9|89561.4|89467.8|89411.6|89344.3|13330
1599505200000|2020-09-07 19:00:00|89448.2|89398.2|89411.9|89361.9|89489.7|89433.5|89407.1|89314.1|12020
1599508800000|2020-09-07 20:00:00|89411.7|89361.7|89476.7|89210.5|89527.6|89441|89411.7|89210|6929
1599512400000|2020-09-07 21:00:00|89529.7|89212.3|89708.9|89195.9|89734.8|89349.9|89460.8|89123|5057
1599516000000|2020-09-07 22:00:00|89716.3|89194.3|89376.8|89326.8|89716.3|89384.3|89338.7|89184.4|5802
1599519600000|2020-09-07 23:00:00|89374.5|89324.5|89434.6|89305.3|89595.2|89497.9|89322.4|89259.3|6708
1599523200000|2020-09-08 00:00:00|89395.6|89345.6|89526.6|89476.6|89657.3|89594.1|89345.8|89256.9|11237
1599526800000|2020-09-08 01:00:00|89527.5|89477.5|89624.9|89574.9|89692.6|89642.6|89513.3|89437.6|11106
1599530400000|2020-09-08 02:00:00|89623.8|89573.8|89580|89530|89625.4|89575.4|89518.2|89468.2|7520
1599534000000|2020-09-08 03:00:00|89579.9|89529.9|89598.9|89548.9|89648.4|89598.4|89544.8|89498.6|7007
1599537600000|2020-09-08 04:00:00|89596.7|89546.7|89620.5|89570.5|89642.2|89592.2|89584.4|89534.4|7190
1599541200000|2020-09-08 05:00:00|89620.4|89570.4|89449.9|89399.9|89718|89668|89428.3|89343.2|15031
1599544800000|2020-09-08 06:00:00|89450|89400|89458.1|89433.1|89588.3|89517.5|89222.8|89172.8|21174
1599548400000|2020-09-08 07:00:00|89456.7|89431.7|89498.7|89448.7|89623.8|89573.8|89422.3|89385.4|20839
1599552000000|2020-09-08 08:00:00|89498.1|89448.1|89798.8|89748.8|89871|89846|89459|89428|20841
1599555600000|2020-09-08 09:00:00|89792.4|89742.4|90047|90022|90066.4|90041.4|89765.9|89732.1|21663
1599559200000|2020-09-08 10:00:00|90045.1|90020.1|90233.6|90208.6|90490.7|90465.7|90035.9|90010.9|21797
1599562800000|2020-09-08 11:00:00|90233.2|90208.2|90369.8|90344.8|90520.3|90495.3|90129.5|90104.5|20917
1599566400000|2020-09-08 12:00:00|90368.7|90343.7|90632.7|90607.7|90652.2|90627.2|90358.8|90333.8|22751
1599570000000|2020-09-08 13:00:00|90633.5|90608.5|90727.2|90677.2|90985.4|90935.7|90570.1|90545.1|24719
1599573600000|2020-09-08 14:00:00|90724.5|90674.5|90892.7|90842.7|90912.8|90862.8|90478.7|90428.7|25288
1599577200000|2020-09-08 15:00:00|90893.9|90843.9|90985.5|90935.5|91058.1|91008.1|90708.8|90658.8|23453
1599580800000|2020-09-08 16:00:00|90981.2|90931.2|90849.5|90799.5|90988.9|90938.9|90675.5|90625.5|19856
1599584400000|2020-09-08 17:00:00|90849.3|90799.3|90888.4|90838.4|90960.2|90910.2|90815.4|90765.4|15972
1599588000000|2020-09-08 18:00:00|90889.8|90839.8|91176.7|91126.7|91298.6|91248.6|90887.5|90837.5|18847
1599591600000|2020-09-08 19:00:00|91167|91117|91337.9|91287.9|91419.4|91369.4|91130.2|91080.2|20439
1599595200000|2020-09-08 20:00:00|91346.1|91296.1|91368.2|91212|91429.4|91323.4|91289.3|91209.2|12421
1599598800000|2020-09-08 21:00:00|91378.5|91159.7|91600.7|91444.4|91788.9|91515.6|91343.8|91033|5127
1599602400000|2020-09-08 22:00:00|91585.1|91448.7|91677.6|91512.1|91907|91820.3|91545.5|91350.7|8857
1599606000000|2020-09-08 23:00:00|91653.2|91504|91635.4|91585.4|91735.2|91635.8|91600.9|91504|7423
1599609600000|2020-09-09 00:00:00|91635.3|91585.3|91537.3|91487.3|91671|91621|91531.9|91481.9|14450
1599613200000|2020-09-09 01:00:00|91537.6|91487.6|91556.1|91506.1|91647|91597|91532.4|91482.4|14335
1599616800000|2020-09-09 02:00:00|91556.2|91506.2|91562.1|91512.1|91589.5|91539.5|91550.8|91500.8|10011
1599620400000|2020-09-09 03:00:00|91562.6|91512.6|91543.5|91493.5|91586.2|91536.2|91531.3|91481.3|8379
1599624000000|2020-09-09 04:00:00|91543.2|91493.2|91450.2|91400.2|91581.3|91531.3|91419.2|91369.2|7770
1599627600000|2020-09-09 05:00:00|91450.1|91400.1|91298.2|91248.2|91455|91405|91244.9|91194.9|10514
1599631200000|2020-09-09 06:00:00|91301.2|91251.2|91768.3|91718.3|91845.9|91795.9|91301.1|91251.1|17405
1599634800000|2020-09-09 07:00:00|91768|91718|91120.3|91070.3|91800.2|91750.2|90995.4|90945.4|20365
1599638400000|2020-09-09 08:00:00|91120.5|91070.5|91375|91325|91378.9|91328.9|90923.8|90873.8|19981
1599642000000|2020-09-09 09:00:00|91375.2|91325.2|91157.6|91107.6|91460.4|91410.4|91076.8|91026.8|17898
1599645600000|2020-09-09 10:00:00|91156.5|91106.5|91248.7|91198.7|91265.7|91228.7|91091.8|91041.8|16293
1599649200000|2020-09-09 11:00:00|91247.2|91197.2|91091.2|91041.2|91329.9|91279.9|91053.2|91003.2|19837
1599652800000|2020-09-09 12:00:00|91089.9|91039.9|90850.4|90800.4|91151.1|91101.1|90602.4|90552.4|20887
1599656400000|2020-09-09 13:00:00|90852.7|90802.7|90410.5|90360.5|90900.9|90850.9|90312.5|90262.5|23503
1599660000000|2020-09-09 14:00:00|90410.6|90360.6|90257.6|90207.6|90530.2|90480.2|90203.4|90153.4|22825
1599663600000|2020-09-09 15:00:00|90258.4|90208.4|90323.8|90273.8|90338.5|90288.5|90181.1|90131.1|20005
1599667200000|2020-09-09 16:00:00|90323.7|90273.7|90244.1|90194.1|90326.4|90276.4|90234.4|90189.9|19136
1599670800000|2020-09-09 17:00:00|90239.5|90189.5|90240.8|90190.8|90282.7|90232.7|90105.1|90055.1|16807
1599674400000|2020-09-09 18:00:00|90240.1|90190.1|90141.6|90091.6|90285.1|90235.1|90114|90064|13496
1599678000000|2020-09-09 19:00:00|90143.3|90093.3|90102.1|90052.1|90160|90110|90001.9|89951.9|15851
1599681600000|2020-09-09 20:00:00|90103.1|90053.1|90222.4|90172.4|90259|90178.9|90069.8|90019.8|9791
1599685200000|2020-09-09 21:00:00|90274.9|90139.9|90263.2|90068.7|90357.8|90194.7|90214.1|90021.8|3313
1599688800000|2020-09-09 22:00:00|90253|90077.5|90134.9|90084.9|90815.2|90276.2|90128.8|90027.8|7956
1599692400000|2020-09-09 23:00:00|90137.2|90087.2|90196.2|90146.2|90197|90147|90111.7|90061.7|7449
1599696000000|2020-09-10 00:00:00|90198.5|90148.5|90178.1|90128.1|90475|90336.4|90121.8|90016.9|14134
1599699600000|2020-09-10 01:00:00|90178.2|90128.2|90171.6|90121.6|90364.1|90292|90144.8|90053.5|13585
1599703200000|2020-09-10 02:00:00|90171.5|90121.5|90163.6|90113.6|90285.3|90235.3|90149|90099|11672
1599706800000|2020-09-10 03:00:00|90163.9|90113.9|90165.9|90115.9|90201.1|90145.3|90116.4|90066.4|6897
1599710400000|2020-09-10 04:00:00|90165.5|90115.5|90135.8|90085.8|90209.2|90159.2|90121.7|90071.7|7093
1599714000000|2020-09-10 05:00:00|90133.5|90083.5|89993.7|89868|90150.6|90100.6|89896.5|89822.7|10920
1599717600000|2020-09-10 06:00:00|89952.5|89902.5|89934|89884|90020.5|89970.5|89785.9|89735.9|18102
1599721200000|2020-09-10 07:00:00|89935.9|89885.9|90263.3|90213.3|90281.9|90235.4|89917.5|89867.5|22333
1599724800000|2020-09-10 08:00:00|90250.7|90225.7|90210.6|90160.6|90319.5|90269.5|90126.5|90076.5|18619
1599728400000|2020-09-10 09:00:00|90202.7|90152.7|90312.2|90262.2|90338.2|90288.2|90140.8|90090.8|18884
1599732000000|2020-09-10 10:00:00|90312.9|90262.9|90414.6|90364.6|90514.2|90464.2|90226.3|90176.3|19728
1599735600000|2020-09-10 11:00:00|90414.4|90364.4|90193.2|90143.2|90505.1|90416.1|90164.5|90114.5|22012
1599739200000|2020-09-10 12:00:00|90192.3|90142.3|89867.7|89817.7|90458.7|90376.4|89755.5|89705.5|25341
1599742800000|2020-09-10 13:00:00|89868.2|89818.2|89420.1|89370.1|89906|89857.9|89294.8|89244.8|24683
1599746400000|2020-09-10 14:00:00|89418.8|89368.8|90137|90087|90167|90117|89332.2|89282.2|24260
1599750000000|2020-09-10 15:00:00|90133.5|90083.5|90017.2|89967.2|90162.4|90112.4|89873.6|89823.6|23286
1599753600000|2020-09-10 16:00:00|90016.5|89966.5|90244.1|90194.1|90412.1|90362.1|89974.2|89924.2|21743
1599757200000|2020-09-10 17:00:00|90244.2|90194.2|90319.4|90269.4|90324.9|90274.9|90153.8|90103.8|19580
1599760800000|2020-09-10 18:00:00|90319.9|90269.9|90693.8|90643.8|90904.4|90854.4|90299.1|90249.1|20169
1599764400000|2020-09-10 19:00:00|90693.9|90643.9|90823.6|90773.6|90999.7|90949.7|90684.1|90634.1|22472
1599768000000|2020-09-10 20:00:00|90825.2|90775.2|90853.9|90665.6|90919.5|90811.3|90744.8|90649.9|11448
1599771600000|2020-09-10 21:00:00|90877|90656.8|90881.6|90466.9|90923.4|90680.2|90717.7|90426.6|4209
1599775200000|2020-09-10 22:00:00|90824.9|90462.7|90638.7|90588.7|90891.6|90650.2|90617.8|90454.3|9182
1599778800000|2020-09-10 23:00:00|90638|90588|90684.2|90634.2|90709.6|90659.6|90612.4|90545.6|11421
1599782400000|2020-09-11 00:00:00|90684.4|90634.4|90548.9|90498.9|90688.3|90638.3|90535.8|90485.8|11834
1599786000000|2020-09-11 01:00:00|90548.6|90498.6|90557.8|90507.8|90591.5|90541.5|90502.8|90452.8|11885
1599789600000|2020-09-11 02:00:00|90557.9|90507.9|90525.1|90475.1|90565|90515|90484.4|90434.4|8769
1599793200000|2020-09-11 03:00:00|90526.4|90476.4|90511.4|90461.4|90560.4|90510.4|90446.8|90396.8|11338
1599796800000|2020-09-11 04:00:00|90511.3|90461.3|90458.2|90408.2|90514.7|90464.7|90419.9|90369.9|9021
1599800400000|2020-09-11 05:00:00|90457.8|90407.8|90408.9|90358.9|90481.5|90431.5|90293.4|90243.4|14993
1599804000000|2020-09-11 06:00:00|90409.5|90359.5|90360.5|90310.5|90482.8|90432.8|90278.6|90228.6|17568
1599807600000|2020-09-11 07:00:00|90359.9|90309.9|90411.3|90361.3|90449.4|90404.9|90084.8|90034.8|20245
1599811200000|2020-09-11 08:00:00|90410.9|90360.9|90272.6|90222.6|90415.2|90365.2|90148.4|90098.4|19051
1599814800000|2020-09-11 09:00:00|90272.4|90222.4|90108.6|90058.6|90391.5|90341.5|90067.6|90017.6|18584
1599818400000|2020-09-11 10:00:00|90107.8|90057.8|90130.1|90080.1|90224.6|90176.1|90029.6|89992.7|16472
1599822000000|2020-09-11 11:00:00|90130.6|90080.6|90267.3|90217.3|90308.6|90258.6|90072.4|90022.4|17187
1599825600000|2020-09-11 12:00:00|90268.7|90218.7|90423.5|90373.5|90605.3|90555.3|90223.2|90173.2|19168
1599829200000|2020-09-11 13:00:00|90423.1|90373.1|90540.1|90490.1|90579.8|90529.8|90313.6|90263.6|20411
1599832800000|2020-09-11 14:00:00|90539.7|90489.7|90526.2|90476.2|90548.4|90498.4|90326.5|90276.5|22822
1599836400000|2020-09-11 15:00:00|90526.3|90476.3|90589.5|90539.5|90707.6|90657.6|90350|90300.1|19723
1599840000000|2020-09-11 16:00:00|90589.7|90539.7|90610.7|90560.7|90621.9|90571.9|90445.3|90395.3|19032
1599843600000|2020-09-11 17:00:00|90612.2|90562.2|90703.8|90653.8|90770.2|90720.2|90592.6|90542.6|19325
1599847200000|2020-09-11 18:00:00|90703.9|90653.9|90559.5|90509.5|90741.7|90691.7|90538.5|90488.5|17051
1599850800000|2020-09-11 19:00:00|90559.2|90509.2|90378.4|90328.4|90616.1|90566.1|90316.1|90266.1|14668
1599854400000|2020-09-11 20:00:00|90377.3|90327.3|90495.1|90232.1|90542.4|90389.4|90325|90180.4|9641
1600027200000|2020-09-13 20:00:00|90568.5|90498.5|90474.6|90404.6|90770|90500.2|90439.9|90124.7|95
1600030800000|2020-09-13 21:00:00|90604|90280|90640.4|90246.6|90783.7|90438.8|90416|90197.2|2386
1600034400000|2020-09-13 22:00:00|90607.4|90301|90374.9|90324.9|90667.8|90375.3|90333.7|90081.8|5395
1600038000000|2020-09-13 23:00:00|90473.1|90221.3|90379.9|90329.9|90486.9|90393.4|90304.3|90221.3|6944
1600041600000|2020-09-14 00:00:00|90379.8|90329.8|90443.3|90393.3|90483.3|90433.3|90348.9|90298.9|9902
1600045200000|2020-09-14 01:00:00|90443.2|90393.2|90327.7|90277.7|90454|90404|90310.5|90260.5|9760
1600048800000|2020-09-14 02:00:00|90327.9|90277.9|90248|90198|90340.1|90290.1|90210.1|90160.1|8655
1600052400000|2020-09-14 03:00:00|90247.8|90197.8|90215.2|90165.2|90249.8|90199.8|90164.3|90114.3|7594
1600056000000|2020-09-14 04:00:00|90212.1|90162.1|90194|90144|90301.4|90251.4|90169|90119|7738
1600059600000|2020-09-14 05:00:00|90195|90145|90062.3|90012.3|90212.6|90162.6|90060.8|90010.8|7946
1600063200000|2020-09-14 06:00:00|90062.6|90012.6|90224.9|90174.9|90231.5|90181.5|90062.6|90012.6|16391
1600066800000|2020-09-14 07:00:00|90224.8|90174.8|90038.5|89988.5|90224.8|90174.8|89981.6|89931.6|19490
1600070400000|2020-09-14 08:00:00|90038.8|89988.8|90143.5|90093.5|90168.6|90124.2|89943.9|89893.9|18017
1600074000000|2020-09-14 09:00:00|90144.5|90094.5|90201.8|90151.8|90329.3|90279.3|90092|90044|20152
1600077600000|2020-09-14 10:00:00|90201.4|90151.4|89973.6|89923.6|90220|90170|89935.5|89885.5|18164
1600081200000|2020-09-14 11:00:00|89974.4|89924.4|90050.8|90000.8|90079.4|90037.1|89958.6|89908.6|17254
1600084800000|2020-09-14 12:00:00|90052|90002|90043.1|89993.1|90181.3|90144|90018.6|89968.6|17832
1600088400000|2020-09-14 13:00:00|90042.9|89992.9|89951.5|89901.5|90104.2|90054.2|89868.6|89818.6|23172
1600092000000|2020-09-14 14:00:00|89951.4|89901.4|90166.2|90116.2|90172.8|90130.1|89868.1|89818.9|22309
1600095600000|2020-09-14 15:00:00|90167.2|90117.2|90247.4|90197.4|90284.8|90234.8|90130|90080|19730
1600099200000|2020-09-14 16:00:00|90247.3|90197.3|90310.7|90260.7|90327|90277|90204.7|90154.7|19985
1600102800000|2020-09-14 17:00:00|90311.9|90261.9|90432.3|90382.3|90463.8|90413.8|90303.9|90253.9|17507
1600106400000|2020-09-14 18:00:00|90431.4|90381.4|90349.8|90299.8|90451.6|90401.6|90332.2|90282.2|16433
1600110000000|2020-09-14 19:00:00|90350|90300|90402.4|90352.4|90437.4|90387.4|90266.4|90216.4|15813
1600113600000|2020-09-14 20:00:00|90395|90345|90381.9|90331.9|90469.2|90403|90346.6|90295.1|11717
1600117200000|2020-09-14 21:00:00|90434.4|90263|90479.5|90219.1|90542.2|90320.9|90370.9|90058.8|3580
1600120800000|2020-09-14 22:00:00|90496.6|90229.8|90359.2|90309.2|90523.7|90326.8|90326.5|90131.1|5988
1600124400000|2020-09-14 23:00:00|90359.6|90309.6|90397.8|90347.8|90414.9|90364.9|90302.5|90252.5|8877
1600128000000|2020-09-15 00:00:00|90407.1|90357.1|90535.5|90485.5|90565.9|90515.9|90348.4|90298.4|12743
1600131600000|2020-09-15 01:00:00|90535.7|90485.7|90320.3|90270.3|90547.9|90497.9|90302.1|90252.1|17208
1600135200000|2020-09-15 02:00:00|90320.9|90270.9|90211|90161|90354.8|90276.2|90134.4|90055.9|15513
1600138800000|2020-09-15 03:00:00|90211.9|90161.9|90185|90135|90260|90210|90096.8|90046.8|13985
1600142400000|2020-09-15 04:00:00|90186.9|90136.9|90081.3|90031.3|90208.5|90158.5|90055.8|90005.8|13831
1600146000000|2020-09-15 05:00:00|90080.1|90030.1|90034.6|89984.6|90122.2|90072.2|89936.4|89886.4|12573
1600149600000|2020-09-15 06:00:00|90034.5|89984.5|90149.3|90099.3|90165.4|90123|89923.5|89873.5|14680
1600153200000|2020-09-15 07:00:00|90149|90099|90347.3|90297.3|90429.9|90402.9|90070.1|90045.1|16981
1600156800000|2020-09-15 08:00:00|90345.2|90295.2|90198.6|90148.6|90379.7|90353.1|90112|90083.2|15845
1600160400000|2020-09-15 09:00:00|90203.5|90153.5|90077.4|90027.4|90210.2|90160.2|89974.6|89934|14838
1600164000000|2020-09-15 10:00:00|90077.7|90027.7|89946.6|89896.6|90149.1|90112.3|89928.3|89890.8|15094
1600167600000|2020-09-15 11:00:00|89947.3|89897.3|90019|89969|90024.1|89984.5|89902.2|89862.9|15914
1600171200000|2020-09-15 12:00:00|90019.9|89969.9|90083.1|90058.1|90156.1|90112.5|89930|89897.9|16785
1600174800000|2020-09-15 13:00:00|90082.3|90057.3|90221.4|90171.4|90304.2|90266.6|89992.5|89962.1|17487
1600178400000|2020-09-15 14:00:00|90225.6|90175.6|90463.8|90438.8|90546.4|90507.2|90222.8|90172.8|21282
1600182000000|2020-09-15 15:00:00|90463.5|90438.5|90438|90388|90534.6|90496.8|90281.2|90245.9|16653
1600185600000|2020-09-15 16:00:00|90437.6|90387.6|90289.8|90239.8|90439.6|90389.6|90282.1|90232.1|11033
1600189200000|2020-09-15 17:00:00|90289.3|90239.3|90342.4|90292.4|90347.1|90297.1|90163.8|90113.8|11724
1600192800000|2020-09-15 18:00:00|90342.2|90292.2|90269.8|90219.8|90401.5|90351.5|90269.4|90219.4|11393
1600196400000|2020-09-15 19:00:00|90269.6|90219.6|90368.6|90318.6|90477.6|90427.6|90262.4|90216.5|12319
1600200000000|2020-09-15 20:00:00|90369.6|90319.6|90322.1|90272.1|90480.4|90382.2|90310|90255.4|8468
1600203600000|2020-09-15 21:00:00|90317.6|90267.6|90460.1|90247.6|90525.7|90304.7|90317.4|90173.3|2542
1600207200000|2020-09-15 22:00:00|90459.1|90246.5|90468.7|90229.7|90554.6|90331.3|90429.3|90212.7|6653
1600210800000|2020-09-15 23:00:00|90468|90231.1|90438.7|90388.7|90473.5|90423.5|90300.3|90231.1|6980
1600214400000|2020-09-16 00:00:00|90438|90388|90548.8|90498.8|90602.7|90552.7|90410.2|90315.3|13187
1600218000000|2020-09-16 01:00:00|90549.2|90499.2|90258.4|90208.4|90612.1|90562.1|90244.4|90194.4|14007
1600221600000|2020-09-16 02:00:00|90258.9|90208.9|90243.5|90193.5|90303.9|90253.9|90202.4|90152.4|11235
1600225200000|2020-09-16 03:00:00|90243.2|90193.2|90182.4|90132.4|90244.7|90194.7|90170.6|90120.6|13538
1600228800000|2020-09-16 04:00:00|90183.6|90133.6|90146.1|90096.1|90212.4|90162.4|90129.9|90079.9|9127
1600232400000|2020-09-16 05:00:00|90144.6|90094.6|90127.9|90077.9|90220.2|90170.2|90052.8|90002.8|12557
1600236000000|2020-09-16 06:00:00|90129.6|90079.6|90050.3|90025.3|90231.2|90181.2|90015.6|89980.6|14975
1600239600000|2020-09-16 07:00:00|90050|90025|90004.8|89979.8|90157.7|90125.2|90000.4|89962.8|17060
1600243200000|2020-09-16 08:00:00|90004.4|89979.4|89909.5|89859.5|90052.8|90015.8|89804.6|89766.7|16226
1600246800000|2020-09-16 09:00:00|89908.8|89858.8|89778.8|89753.8|89922.7|89888.3|89757.6|89720.5|16334
1600250400000|2020-09-16 10:00:00|89779.2|89754.2|89787.1|89737.1|89890.5|89860.8|89714|89686.7|15998
1600254000000|2020-09-16 11:00:00|89773.4|89748.4|89842.1|89817.1|89935.4|89890.7|89743.4|89709.8|16547
1600257600000|2020-09-16 12:00:00|89842.2|89817.2|90111.1|90086.1|90181.8|90140.2|89726.3|89687.1|18370
1600261200000|2020-09-16 13:00:00|90108.8|90083.8|90152.1|90102.1|90202.4|90159|89986.3|89946.7|20593
1600264800000|2020-09-16 14:00:00|90152.7|90102.7|90193.9|90143.9|90507.9|90464|90081.7|90042.9|23464
1600268400000|2020-09-16 15:00:00|90192.9|90142.9|90151.6|90126.6|90228.3|90190.5|90012.1|89969.1|19210
1600272000000|2020-09-16 16:00:00|90151.3|90126.3|90189.9|90139.9|90222.4|90172.4|90109.2|90066.4|13540
1600275600000|2020-09-16 17:00:00|90189.7|90139.7|90310.5|90002.1|90368.6|90318.6|90088.4|89986.7|15799
1600279200000|2020-09-16 18:00:00|90296|90005.7|90406.6|90356.6|90449.6|90399.6|89929.8|89817.4|25162
1600282800000|2020-09-16 19:00:00|90406.5|90356.5|90435|90385|90548.6|90498.6|90168.2|90118.2|22218
1600286400000|2020-09-16 20:00:00|90433.8|90383.8|90307.9|90151.1|90443.5|90393.5|90194|90099.2|12094
1600290000000|2020-09-16 21:00:00|90317.5|90141|90418.3|90059.3|90473.6|90179|90302.7|89973.4|3518
1600293600000|2020-09-16 22:00:00|90413.6|90092.4|90354.4|90304.4|90583.6|90322.9|90345.6|90033.4|6280
1600297200000|2020-09-16 23:00:00|90353.5|90303.5|90404.4|90354.4|90429.9|90373|90342.4|90254.9|5964
1600300800000|2020-09-17 00:00:00|90405|90355|90696.8|90646.8|90835.7|90785.7|90405|90355|15064
1600304400000|2020-09-17 01:00:00|90698|90648|91011.8|90961.8|91018.1|90968.1|90493.4|90443.4|16318
1600308000000|2020-09-17 02:00:00|91011.4|90961.4|90935.7|90885.7|91064|91014|90838|90788|14236
1600311600000|2020-09-17 03:00:00|90935.3|90885.3|91067|91017|91387.2|91307.3|90932.3|90882.3|17461
1600315200000|2020-09-17 04:00:00|91066.2|91016.2|91116.3|91066.3|91274.9|91199.5|91059.9|91009.9|11776
1600318800000|2020-09-17 05:00:00|91115.6|91065.6|90964.6|90914.6|91183.4|91133.4|90910.3|90860.3|13571
1600322400000|2020-09-17 06:00:00|90964.2|90914.2|91100.2|91050.2|91247|91197|90939.4|90889.4|18465
1600326000000|2020-09-17 07:00:00|91098.5|91048.5|90673.7|90623.7|91116.2|91067.7|90633|90583|20279
1600329600000|2020-09-17 08:00:00|90671.8|90621.8|90574.3|90524.3|90710.4|90660.4|90482.8|90433.6|18720
1600333200000|2020-09-17 09:00:00|90574.8|90524.8|90570.7|90545.7|90754.6|90721.2|90489.3|90449.1|17698
1600336800000|2020-09-17 10:00:00|90570.6|90545.6|90700.2|90675.2|90733.3|90708.3|90555.7|90530.7|16143
1600340400000|2020-09-17 11:00:00|90701|90676|90704.7|90679.7|90784.6|90758.7|90591.5|90552.3|19397
1600344000000|2020-09-17 12:00:00|90705.5|90680.5|91027.5|91002.5|91115.8|91077.8|90700.7|90257|19610
1600347600000|2020-09-17 13:00:00|91027|91002|90901.2|90876.2|91168.2|91130|90813.7|90781.2|21837
1600351200000|2020-09-17 14:00:00|90902.6|90877.6|90899.4|90874.4|91003.2|90978.2|90686.8|90661.8|22913
1600354800000|2020-09-17 15:00:00|90907.1|90857.1|90924.8|90899.8|90926.6|90901.6|90703.9|90671.9|19496
1600358400000|2020-09-17 16:00:00|90925.1|90900.1|90841.7|90791.7|91050.9|91008.5|90813.5|90766.6|15141
1600362000000|2020-09-17 17:00:00|90842|90792|90708.9|90658.9|90846.4|90812.8|90668.3|90627.3|11098
1600365600000|2020-09-17 18:00:00|90708.8|90658.8|90658.6|90608.6|90716.6|90676|90582|90547.4|15589
1600369200000|2020-09-17 19:00:00|90655.4|90605.4|90510.6|90460.6|90738.5|90688.5|90479.8|90448|12665
1600372800000|2020-09-17 20:00:00|90510.8|90460.8|90577.5|90375.7|90626|90520.2|90463.7|90373.8|11264
1600376400000|2020-09-17 21:00:00|90556.2|90379.3|90669|90403.6|90784.8|90460.6|90556.2|90245.3|2889
1600380000000|2020-09-17 22:00:00|90653.8|90400.3|90483.1|90433.1|90676.3|90455.1|90472.5|90371.7|8686
1600383600000|2020-09-17 23:00:00|90484.3|90434.3|90463.4|90413.4|90562.3|90512.3|90347.3|90291|9506
1600387200000|2020-09-18 00:00:00|90461.3|90411.3|90455.1|90405.1|90572.8|90500.1|90192.5|90129.4|16036
1600390800000|2020-09-18 01:00:00|90455.2|90405.2|90455.8|90405.8|90600.3|90550.3|90349.5|90299.5|17523
1600394400000|2020-09-18 02:00:00|90455.5|90405.5|90547.7|90497.7|90588.1|90525.7|90416.9|90366.9|14280
1600398000000|2020-09-18 03:00:00|90545.1|90495.1|90493.7|90443.7|90550.6|90500.6|90387.4|90306.4|13666
1600401600000|2020-09-18 04:00:00|90493.8|90443.8|90494|90444|90538.2|90488.2|90440.4|90390.4|11310
1600405200000|2020-09-18 05:00:00|90494.2|90444.2|90342.6|90292.6|90527.2|90477.2|90294.2|90228.2|13385
1600408800000|2020-09-18 06:00:00|90341.2|90291.2|90219.5|90194.5|90431.4|90389|90204.3|90147.9|16454
1600412400000|2020-09-18 07:00:00|90220|90195|90526.8|90501.8|90532.2|90506.2|90191|90155.2|19170
1600416000000|2020-09-18 08:00:00|90526.7|90501.7|90469.7|90444.7|90624.6|90584.4|90423.4|90389.3|17369
1600419600000|2020-09-18 09:00:00|90469.2|90444.2|90592.6|90567.6|90620.6|90578.6|90436.2|90393|16475
1600423200000|2020-09-18 10:00:00|90592.7|90567.7|90687.5|90662.5|90723.3|90693|90592.6|90567.6|16212
1600426800000|2020-09-18 11:00:00|90688.3|90663.3|90762.2|90737.2|90926.3|90901.3|90640.1|90615.1|17051
1600430400000|2020-09-18 12:00:00|90763.3|90738.3|90741.9|90716.9|90922.4|90892.7|90678|90653|18400
1600434000000|2020-09-18 13:00:00|90741.5|90716.5|90863.8|90813.8|90973.2|90945.4|90652|90614.1|19696
1600437600000|2020-09-18 14:00:00|90866.3|90816.3|90692.9|90667.9|90915.3|90890.3|90595.4|90570.4|21759
1600441200000|2020-09-18 15:00:00|90691.3|90666.3|90652.5|90627.5|90756.5|90731.5|90555.7|90520|18531
1600444800000|2020-09-18 16:00:00|90651.7|90626.7|90676.7|90626.7|90754.2|90704.2|90571.8|90532.4|15183
1600448400000|2020-09-18 17:00:00|90678|90628|90818.4|90768.4|91036|90986|90644|90594|17256
1600452000000|2020-09-18 18:00:00|90817.4|90767.4|90901.9|90851.9|90970.8|90930.5|90790.7|90740.7|14675
1600455600000|2020-09-18 19:00:00|90905.3|90855.3|90929.7|90879.7|91004.3|90954.3|90880.6|90833|14912
1600459200000|2020-09-18 20:00:00|90920.5|90870.5|90963.8|90913.8|90980.2|90930.2|90869.5|90819.5|11605
1600632000000|2020-09-20 20:00:00|91142.9|90784.2|91086.9|90719.2|91187|90926.7|90886.7|90557.3|56
1600635600000|2020-09-20 21:00:00|91175|90632|91118.6|90682.9|91190.4|90868.6|90880.8|90562|2582
1600639200000|2020-09-20 22:00:00|91053.9|90743.2|91016.3|90757.8|91140.7|90867.9|90952.1|90578.3|7784
1600642800000|2020-09-20 23:00:00|91029|90746.4|91012.8|90962.8|91080.9|90979.7|90881|90746.4|8673
1600646400000|2020-09-21 00:00:00|91013.2|90963.2|90839.4|90789.4|91065.6|91015.6|90809|90735.8|11237
1600650000000|2020-09-21 01:00:00|90839.5|90789.5|90870.6|90820.6|90928.3|90855.5|90780.5|90705.7|11775
1600653600000|2020-09-21 02:00:00|90865.7|90815.7|90778.6|90728.6|90870.2|90820.2|90736.1|90686.1|10674
1600657200000|2020-09-21 03:00:00|90777.1|90727.1|90713.7|90663.7|90860.6|90810.6|90706.7|90656.7|9661
1600660800000|2020-09-21 04:00:00|90715.4|90665.4|90753.4|90703.4|90764.5|90714.5|90660|90610|8425
1600664400000|2020-09-21 05:00:00|90753.3|90703.3|90881.2|90831.2|90909.7|90859.7|90697|90647|14189
1600668000000|2020-09-21 06:00:00|90880.6|90830.6|90908.6|90883.6|91005.3|90971|90810.9|90769.8|15454
1600671600000|2020-09-21 07:00:00|90907.1|90882.1|91447.8|91422.8|91533.8|91487|90835.8|90792.2|20391
1600675200000|2020-09-21 08:00:00|91448.2|91423.2|91928|91903|92043.3|92007.8|91448.2|91418.9|21243
1600678800000|2020-09-21 09:00:00|91927.8|91902.8|92087.6|92062.6|92112.3|92078.8|91804.5|91754.5|19442
1600682400000|2020-09-21 10:00:00|92087.9|92062.9|92246.8|92221.8|92460.5|92410.5|91990.9|91958.9|18075
1600686000000|2020-09-21 11:00:00|92245.8|92220.8|92247.1|92222.1|92439.4|92409.9|92209|92184|16573
1600689600000|2020-09-21 12:00:00|92246.8|92221.8|92690.9|92640.9|92812.5|92762.5|92241.8|92216.8|19440
1600693200000|2020-09-21 13:00:00|92688.8|92638.8|92701.7|92676.7|92815.9|92772.4|92452.4|92402.4|22628
1600696800000|2020-09-21 14:00:00|92701.6|92676.6|93327.6|93277.6|93334.8|93298.2|92665.9|92615.9|23269
1600700400000|2020-09-21 15:00:00|93328.4|93278.4|93051.2|93001.2|93378.1|93328.1|93042.6|92992.6|22252
1600704000000|2020-09-21 16:00:00|93048.7|92998.7|93120.9|93070.9|93187.6|93149.6|92908.1|92858.1|16810
1600707600000|2020-09-21 17:00:00|93120.1|93070.1|93032.9|92982.9|93209.4|93159.4|92927.5|92877.5|15902
1600711200000|2020-09-21 18:00:00|93033.1|92983.1|93044.3|92994.3|93085.6|93035.6|92902.8|92852.8|14558
1600714800000|2020-09-21 19:00:00|93043.5|92993.5|92974.2|92924.2|93051|93001|92854.4|92804.4|17381
1600718400000|2020-09-21 20:00:00|92972.5|92922.5|92944.9|92649.9|93100.1|92951.2|92834.7|92648.4|10260
1600722000000|2020-09-21 21:00:00|93150.7|92611.7|93039|92555.6|93276.3|92857.7|92960.3|92471.1|4564
1600725600000|2020-09-21 22:00:00|92996.7|92604.3|93050.1|92869.9|93181.9|92890.8|92926.3|92604.3|6379
1600729200000|2020-09-21 23:00:00|93050.9|92869.2|92908.7|92858.7|93070.6|92967.3|92888.4|92814.3|10508
1600732800000|2020-09-22 00:00:00|92908.8|92858.8|92894.6|92844.6|93139|93073.3|92832.4|92779|17036
1600736400000|2020-09-22 01:00:00|92895.8|92845.8|93066.2|93016.2|93219.1|93154.8|92863.4|92774|18215
1600740000000|2020-09-22 02:00:00|93064.3|93014.3|92971.5|92921.5|93103.8|93053.8|92905.5|92835.8|12140
1600743600000|2020-09-22 03:00:00|92971.4|92921.4|92899.8|92849.8|93073.6|93023.6|92846.8|92796.8|15287
1600747200000|2020-09-22 04:00:00|92898.2|92848.2|92967.7|92917.7|93017.2|92946.5|92868.8|92818.8|10824
1600750800000|2020-09-22 05:00:00|92966.3|92916.3|93188.5|93138.5|93210.7|93160.7|92964.2|92914.2|11578
1600754400000|2020-09-22 06:00:00|93194.1|93144.1|93420.4|93370.4|93501|93451|93123.2|93073.2|20615
1600758000000|2020-09-22 07:00:00|93425.8|93375.8|93435.6|93385.6|93713.5|93666.1|93300.4|93250.4|23054
1600761600000|2020-09-22 08:00:00|93434.2|93384.2|93144.5|93094.5|93458.1|93408.1|92991.3|92941.3|21617
1600765200000|2020-09-22 09:00:00|93144.3|93094.3|93331|93281|93371.6|93321.6|93128.9|93078.9|19406
1600768800000|2020-09-22 10:00:00|93330.5|93280.5|93115.5|93065.5|93348.6|93298.6|92939.5|92889.5|17608
1600772400000|2020-09-22 11:00:00|93115|93065|93228.7|93178.7|93313.7|93270.1|93111.2|93061.2|18445
1600776000000|2020-09-22 12:00:00|93227.6|93177.6|93103.1|93053.1|93383.9|93333.9|93050.2|93000.2|21560
1600779600000|2020-09-22 13:00:00|93103.6|93053.6|93268|93218|93303.9|93253.9|92836.7|92786.7|22784
1600783200000|2020-09-22 14:00:00|93268.4|93218.4|93548.8|93498.8|93573.2|93524.7|93043.8|93006.5|23063
1600786800000|2020-09-22 15:00:00|93548.4|93498.4|93610.5|93560.5|93666.5|93626.9|93394.4|93344.4|22319
1600790400000|2020-09-22 16:00:00|93610.2|93560.2|93765.4|93715.4|93824.8|93778.4|93494.2|93453.9|17279
1600794000000|2020-09-22 17:00:00|93766.8|93716.8|93539.3|93489.3|93792.6|93748.8|93475.6|93425.6|14223
1600797600000|2020-09-22 18:00:00|93540.3|93490.3|93556.2|93506.2|93558.8|93512.3|93445.1|93409.7|12482
1600801200000|2020-09-22 19:00:00|93556.7|93506.7|93474.1|93424.1|93608.1|93558.1|93460.3|93410.3|14843
1600804800000|2020-09-22 20:00:00|93476.8|93426.8|93486.7|93436.7|93552.6|93457|93434.3|93377.7|11785
1600808400000|2020-09-22 21:00:00|93476.3|93426.3|93533.5|93339.6|93643.6|93428.6|93472.7|93170.3|3141
1600812000000|2020-09-22 22:00:00|93529.5|93338.6|93511.3|93461.3|93553.5|93483.5|93473.5|93220.3|8068
1600815600000|2020-09-22 23:00:00|93511.7|93461.7|93506.3|93456.3|93643.9|93557|93458|93375.4|13853
1600819200000|2020-09-23 00:00:00|93508.3|93458.3|93830.4|93780.4|93853.9|93803.9|93378.4|93279.6|15528
1600822800000|2020-09-23 01:00:00|93830.1|93780.1|93697.7|93647.7|93922.5|93872.5|93657.2|93588.9|17987
1600826400000|2020-09-23 02:00:00|93699.2|93649.2|93901.6|93851.6|94008.3|93958.3|93663.9|93587.4|16664
1600830000000|2020-09-23 03:00:00|93902.2|93852.2|93827.9|93777.9|94019.3|93943.9|93781.4|93690.4|16258
1600833600000|2020-09-23 04:00:00|93828.3|93778.3|93870.9|93820.9|94018.6|93968.6|93827|93766.4|12178
1600837200000|2020-09-23 05:00:00|93870.6|93820.6|93727.1|93677.1|93926.2|93876.2|93716.3|93647.3|16174
1600840800000|2020-09-23 06:00:00|93719.7|93669.7|93738.3|93713.3|94118.4|94069.9|93696|93641.3|17957
1600844400000|2020-09-23 07:00:00|93738.6|93713.6|93840.7|93790.7|94057.2|94007.2|93691.9|93666.9|21414
1600848000000|2020-09-23 08:00:00|93841.1|93791.1|93723.2|93673.2|93966.6|93923.9|93700.8|93668.2|18254
1600851600000|2020-09-23 09:00:00|93723.3|93673.3|93798.9|93773.9|93900.7|93865.5|93617.9|93576.9|17237
1600855200000|2020-09-23 10:00:00|93799|93774|93945.2|93895.2|93973.3|93936.2|93769.9|93728.9|14175
1600858800000|2020-09-23 11:00:00|93945.4|93895.4|94020.3|93995.3|94077.7|94042.3|93875.5|93838.7|16087
1600862400000|2020-09-23 12:00:00|94019.8|93994.8|94024.7|93974.7|94120.2|94089.2|93972.9|93929|19489
1600866000000|2020-09-23 13:00:00|94021.6|93971.6|93987.6|93937.6|94050.7|94010.5|93723.9|93673.9|21306
1600869600000|2020-09-23 14:00:00|93984|93934|94366.7|94316.7|94418.5|94372.1|93940.4|93890.4|22556
1600873200000|2020-09-23 15:00:00|94368.8|94318.8|94449.3|94399.3|94526.2|94476.2|94139.8|94091.9|20435
1600876800000|2020-09-23 16:00:00|94451.5|94401.5|94149.9|94099.9|94506.9|94456.9|94048.8|93998.8|18380
1600880400000|2020-09-23 17:00:00|94151.4|94101.4|94433.4|94383.4|94466.2|94416.2|94150.8|94100.8|16426
1600884000000|2020-09-23 18:00:00|94439.3|94389.3|94863|94813|94880.5|94830.5|94433.7|94383.7|16592
1600887600000|2020-09-23 19:00:00|94863.3|94813.3|95014|94964|95087.4|95037.4|94838|94788|17060
1600891200000|2020-09-23 20:00:00|95017.6|94967.6|94934.9|94884.9|95034.8|94984.8|94912.6|94821.2|12841
1600894800000|2020-09-23 21:00:00|94977.1|94848.4|95060.5|94554.8|95216.8|94889.6|94880.2|94391|2848
1600898400000|2020-09-23 22:00:00|95065.3|94538.7|94954.7|94798.2|95065.3|94842.9|94846.7|94467|8071
1600902000000|2020-09-23 23:00:00|94962.3|94795.9|95101.7|95051.7|95307.7|95162.4|94888.6|94670|14084
1600905600000|2020-09-24 00:00:00|95102.5|95052.5|94857.4|94807.4|95314.9|95067.1|94854.5|94597.9|16371
1600909200000|2020-09-24 01:00:00|94857.3|94807.3|95079.1|95029.1|95099.9|95049.9|94724.4|94674.4|16807
1600912800000|2020-09-24 02:00:00|95079.9|95029.9|95104|95054|95147.7|95097.7|95023.9|94973.9|14768
1600916400000|2020-09-24 03:00:00|95103.9|95053.9|95180.3|95130.3|95187.6|95137.6|95053|95003|9852
1600920000000|2020-09-24 04:00:00|95180.9|95130.9|95305.6|95255.6|95308.1|95258.1|95166|95116|8457
1600923600000|2020-09-24 05:00:00|95306.1|95256.1|95274.6|95224.6|95373|95323|95270.5|95220.5|13512
1600927200000|2020-09-24 06:00:00|95274.5|95224.5|95392.2|95342.2|95457.8|95416.8|95191.6|95141.6|18267
1600930800000|2020-09-24 07:00:00|95392.6|95342.6|95138.3|94875|95410.8|95360.8|94946.9|94844.4|22098
1600934400000|2020-09-24 08:00:00|95122.9|94855.1|95615|95565|95928.1|95878.1|94998.2|94836|19055
1600938000000|2020-09-24 09:00:00|95614|95564|95949.9|95899.9|95989.1|95947.4|95611.1|95561.4|17361
1600941600000|2020-09-24 10:00:00|95950.5|95900.5|95592|95542|95955.1|95907.9|95371.7|95321.7|18923
1600945200000|2020-09-24 11:00:00|95592.9|95542.9|95510|95460|95619|95576.1|95435.4|95385.4|17725
1600948800000|2020-09-24 12:00:00|95509.5|95459.5|95670.9|95620.9|95981.4|95931.4|95314.6|95265.9|21934
1600952400000|2020-09-24 13:00:00|95669.3|95619.3|95754.9|95704.9|95860.6|95810.6|95364.1|95314.1|23981
1600956000000|2020-09-24 14:00:00|95755.4|95705.4|95849.6|95799.6|95979.3|95937.3|95373.7|95330.9|24412
1600959600000|2020-09-24 15:00:00|95853.8|95803.8|95344.1|95294.1|95959.9|95909.9|95321.3|95271.3|22359
1600963200000|2020-09-24 16:00:00|95343.5|95293.5|95217.9|95192.9|95465.2|95427|95195.2|95159.1|18509
1600966800000|2020-09-24 17:00:00|95216|95191|94832.8|94782.8|95231.6|95192.8|94712.3|94669.3|17416
1600970400000|2020-09-24 18:00:00|94834.9|94784.9|95114.4|95089.4|95129.5|95094.1|94808|94763.9|15863
1600974000000|2020-09-24 19:00:00|95114.8|95089.8|95014.2|94964.2|95222.7|95172.7|94923.4|94873.4|17731
1600977600000|2020-09-24 20:00:00|95014.5|94964.5|95101.7|94831.7|95188.3|95097|94966.2|94830.3|10251
1600981200000|2020-09-24 21:00:00|95169.1|94816.8|95260.2|94731.8|95308.9|94842.5|95127|94680.8|4216
1600984800000|2020-09-24 22:00:00|95244.9|94794.1|95032.1|94982.1|95283|95032.5|95022.5|94700.5|7538
1600988400000|2020-09-24 23:00:00|95031.8|94981.8|94954.2|94904.2|95048.6|94998.6|94892.3|94818|7332
1600992000000|2020-09-25 00:00:00|94958.3|94908.3|95070.1|95020.1|95667.1|95466.4|94958.3|94752.1|11525
1600995600000|2020-09-25 01:00:00|95070.2|95020.2|94961.8|94911.8|95125|95075|94844.4|94789|12624
1600999200000|2020-09-25 02:00:00|94962|94912|94983.1|94933.1|95055.2|94993.7|94891.2|94805.8|13642
1601002800000|2020-09-25 03:00:00|94983.3|94933.3|94971.8|94921.8|95082.9|94994.6|94881.2|94806.7|14615
1601006400000|2020-09-25 04:00:00|94973.2|94923.2|94891.3|94841.3|95028.6|94958.6|94875.8|94800.9|14831
1601010000000|2020-09-25 05:00:00|94891.2|94841.2|94881.7|94831.7|94932.2|94882.2|94846.1|94796.1|13227
1601013600000|2020-09-25 06:00:00|94881.5|94831.5|94868.2|94843.2|95101.4|95051.4|94864.4|94814.4|16238
1601017200000|2020-09-25 07:00:00|94869|94844|95056.8|95031.8|95219|95176|94863.7|94813.7|20679
1601020800000|2020-09-25 08:00:00|95056.7|95031.7|95408.6|95383.6|95425.6|95400.6|95020.2|94995.2|16597
1601024400000|2020-09-25 09:00:00|95408|95383|95672|95647|95739.7|95710.3|95378.4|95353.4|18092
1601028000000|2020-09-25 10:00:00|95671.1|95646.1|96009.4|95984.4|96041.5|96016.5|95666.5|95641.5|17869
1601031600000|2020-09-25 11:00:00|96008.9|95983.9|95761.5|95736.5|96136.1|96111.1|95759.6|95734.6|19274
1601035200000|2020-09-25 12:00:00|95763|95738|95787.7|95762.7|95948.7|95923.7|95677.4|95652.4|18874
1601038800000|2020-09-25 13:00:00|95790.5|95765.5|95817.3|95792.3|96007.1|95982.1|95698.5|95661.8|20419
1601042400000|2020-09-25 14:00:00|95817.8|95792.8|95798.8|95773.8|96193|96152.5|95720|95695|22700
1601046000000|2020-09-25 15:00:00|95796.1|95771.1|95966.7|95941.7|95971.9|95946.9|95725.9|95700.9|19303
1601049600000|2020-09-25 16:00:00|95966|95941|95995.2|95970.2|96093.2|96056|95853.6|95827.5|15111
1601053200000|2020-09-25 17:00:00|95994.9|95969.9|95884|95859|96064.3|96035.1|95853.2|95827.4|12824
1601056800000|2020-09-25 18:00:00|95885.1|95860.1|95859.3|95834.3|95923.8|95884.5|95746.9|95709.7|12654
1601060400000|2020-09-25 19:00:00|95856.2|95831.2|95845.1|95795.1|95875|95832.9|95657|95618.4|13757
1601064000000|2020-09-25 20:00:00|95837.9|95787.9|95761.2|95711.2|96190.7|96004.1|95730.8|95316.4|10309
1601236800000|2020-09-27 20:00:00|95924.8|95854.8|95913.8|95843.8|96193.9|95868.8|95872|95486|247
1601240400000|2020-09-27 21:00:00|95914|95844|95981.2|95680.2|96174.8|95844|95882.7|95493.5|2329
1601244000000|2020-09-27 22:00:00|96028|95626.3|95851.3|95680.7|96047.3|95772.1|95725.4|95542.2|14760
1601247600000|2020-09-27 23:00:00|95852.8|95679.5|95621.1|95571.1|95965.8|95847.9|95528.8|95464.4|11346
1601251200000|2020-09-28 00:00:00|95621.2|95571.2|95842.4|95792.4|95880.9|95807.7|95505.5|95413.8|18345
1601254800000|2020-09-28 01:00:00|95843.5|95793.5|95595.5|95545.5|95929.8|95843.9|95575.8|95486.2|14526
1601258400000|2020-09-28 02:00:00|95596.3|95546.3|95566|95516|95646.6|95566.6|95514.8|95435.3|10719
1601262000000|2020-09-28 03:00:00|95564.3|95514.3|95553.8|95503.8|95607.9|95531.1|95533|95471.8|7708
1601265600000|2020-09-28 04:00:00|95554|95504|95587.1|95537.1|95589.8|95539.8|95501.5|95450|8160
1601269200000|2020-09-28 05:00:00|95587.8|95537.8|95583.6|95533.6|95642.7|95592.7|95507.7|95466.9|9950
1601272800000|2020-09-28 06:00:00|95583.3|95533.3|95584.6|95559.6|95665.1|95640.1|95462.8|95437.8|17874
1601276400000|2020-09-28 07:00:00|95586.3|95561.3|95655.2|95630.2|95739.5|95714.5|95509.2|95484.2|19371
1601280000000|2020-09-28 08:00:00|95656.4|95631.4|95787.8|95762.8|95806.7|95781.7|95571.4|95546.4|21262
1601283600000|2020-09-28 09:00:00|95788|95763|95503.8|95478.8|95807.5|95782.5|95415.2|95390.2|18202
1601287200000|2020-09-28 10:00:00|95503.3|95478.3|95197.7|95172.7|95554.8|95529.8|95078.1|95053.1|17993
1601290800000|2020-09-28 11:00:00|95196|95171|94626.4|94601.4|95292.9|95267.9|94575.3|94550.3|18823
1601294400000|2020-09-28 12:00:00|94629.7|94604.7|94727.7|94702.7|94815.3|94790.3|94581.3|94556.3|20450
1601298000000|2020-09-28 13:00:00|94729.1|94704.1|94896.8|94871.8|94996.8|94971.8|94604|94579|20985
1601301600000|2020-09-28 14:00:00|94896.3|94871.3|95117.6|95092.6|95123.8|95098.8|94594.7|94569.7|21743
1601305200000|2020-09-28 15:00:00|95116.7|95091.7|94859.7|94834.7|95116.7|95091.7|94853.7|94828.7|18738
1601308800000|2020-09-28 16:00:00|94858.4|94833.4|94765.8|94740.8|94926.6|94901.6|94750.2|94725.2|13809
1601312400000|2020-09-28 17:00:00|94765.9|94740.9|94769.6|94744.6|94823.7|94798.7|94721.8|94696.8|12322
1601316000000|2020-09-28 18:00:00|94766.4|94741.4|94771.4|94746.4|94833.5|94804.4|94709.6|94683.3|12257
1601319600000|2020-09-28 19:00:00|94771.1|94746.1|94775.5|94750.5|94886.7|94861.7|94744.2|94719.2|13610
1601323200000|2020-09-28 20:00:00|94777.8|94752.8|94919.2|94687.8|94943.7|94778.7|94690.3|94657|10757
1601326800000|2020-09-28 21:00:00|94928|94686.6|95024.7|94655.2|95150.9|94734.5|94920.1|94570.1|2313
1601330400000|2020-09-28 22:00:00|95012.7|94695.3|94781.3|94731.3|95155.1|94787.5|94732.4|94630.2|4871
1601334000000|2020-09-28 23:00:00|94779.4|94729.4|94709.9|94584.4|94825|94743.2|94645.6|94555.1|7176
1601337600000|2020-09-29 00:00:00|94711.8|94586.7|94695.6|94645.6|95014|94791.1|94514.6|94474.5|12263
1601341200000|2020-09-29 01:00:00|94696.2|94646.2|94821|94771|94863.5|94821.1|94660.9|94626.8|11100
1601344800000|2020-09-29 02:00:00|94820.9|94770.9|94831.7|94781.7|94844.9|94804.3|94703.3|94666.5|8981
1601348400000|2020-09-29 03:00:00|94832.3|94782.3|94816.6|94766.6|94874.2|94793|94739.3|94692.4|7380
1601352000000|2020-09-29 04:00:00|94816.5|94766.5|94719.8|94669.8|94828.3|94791.1|94706.9|94669.7|6834
1601355600000|2020-09-29 05:00:00|94717.9|94667.9|94751.6|94701.6|94860.1|94810.1|94676|94649.5|9651
1601359200000|2020-09-29 06:00:00|94758.3|94708.3|94859.4|94809.4|94941|94916|94638.1|94603.4|15452
1601362800000|2020-09-29 07:00:00|94857.9|94807.9|94710.6|94685.6|95097.6|95062|94667.9|94642.9|18901
1601366400000|2020-09-29 08:00:00|94712|94687|94814.2|94789.2|95057.9|95032.9|94711.3|94686.3|17650
1601370000000|2020-09-29 09:00:00|94812|94787|94817.2|94792.2|94848.2|94823.2|94665.9|94640.9|16530
1601373600000|2020-09-29 10:00:00|94816.9|94791.9|94562.1|94537.1|94938.6|94913.6|94560.5|94535.5|16344
1601377200000|2020-09-29 11:00:00|94561.9|94536.9|94369.1|94344.1|94596.1|94571.1|94345|94320|17105
1601380800000|2020-09-29 12:00:00|94369.3|94344.3|94414.4|94389.4|94566.6|94527|94334.8|94309.8|17996
1601384400000|2020-09-29 13:00:00|94413.7|94388.7|94422.5|94372.5|94631.6|94589.2|94352.4|94302.4|18907
1601388000000|2020-09-29 14:00:00|94423.5|94373.5|94327.6|94302.6|94563.9|94513.9|94237.9|94187.9|21213
1601391600000|2020-09-29 15:00:00|94327.7|94302.7|94733.9|94683.9|94734.3|94684.3|94300.2|94269.6|19226
1601395200000|2020-09-29 16:00:00|94733.5|94683.5|94504.4|94454.4|94849.1|94799.1|94460.8|94410.8|15377
1601398800000|2020-09-29 17:00:00|94504.8|94454.8|94344.9|94294.9|94588.3|94538.3|94322.3|94272.3|12559
1601402400000|2020-09-29 18:00:00|94344.5|94294.5|94291.1|94241.1|94350|94300|94189.6|94139.6|11256
1601406000000|2020-09-29 19:00:00|94288.8|94238.8|94227.5|94177.5|94311|94261|94172.9|94122.9|10921
1601409600000|2020-09-29 20:00:00|94227.6|94177.6|94306.3|94077.4|94760.7|94221.7|94173.2|93924.7|10386
1601413200000|2020-09-29 21:00:00|94305.7|94076.9|94305.4|94069.9|94421.7|94141.7|94267|93981.5|3813
1601416800000|2020-09-29 22:00:00|94293.9|94085.7|94164.4|94114.4|94329.3|94195.8|94138|94083.1|7981
1601420400000|2020-09-29 23:00:00|94157.1|94132.1|94094.4|94044.4|94183.3|94133.3|94072.3|94029.1|7064
1601424000000|2020-09-30 00:00:00|94096.4|94046.4|94187.7|94137.7|94272.5|94222.5|93997.8|93947.8|11630
1601427600000|2020-09-30 01:00:00|94192.5|94142.5|94095.7|94045.7|94251.5|94201.5|94006.8|93956.8|13827
1601431200000|2020-09-30 02:00:00|94094.9|94044.9|94200.7|94150.7|94211.2|94161.2|93929.8|93879.8|13798
1601434800000|2020-09-30 03:00:00|94207.2|94157.2|94398.8|94348.8|94457.9|94407.9|94200.8|94150.8|15274
1601438400000|2020-09-30 04:00:00|94398.4|94348.4|94405.9|94355.9|94520.4|94441.7|94312.6|94262.6|11137
1601442000000|2020-09-30 05:00:00|94405.6|94355.6|94573.5|94523.5|94664.2|94576.5|94355.3|94305.3|11162
1601445600000|2020-09-30 06:00:00|94575.3|94525.3|94721.8|94671.8|94995.8|94758.9|94575.3|94485.5|18965
1601449200000|2020-09-30 07:00:00|94722|94672|94589.3|94539.3|94722|94672|94329.5|94279.5|22145
1601452800000|2020-09-30 08:00:00|94586.6|94536.6|94615.7|94565.7|94714.7|94664.7|94412.2|94369.6|20844
1601456400000|2020-09-30 09:00:00|94615.8|94565.8|94594.1|94569.1|94990.2|94940.2|94563.4|94528.1|19288
1601460000000|2020-09-30 10:00:00|94594.4|94569.4|94670.1|94620.1|94802.5|94760.3|94430.1|94381.2|18824
1601463600000|2020-09-30 11:00:00|94668.4|94618.4|94802.3|94777.3|94869.4|94825.2|94581|94543.4|17976
1601467200000|2020-09-30 12:00:00|94803.1|94778.1|94614.2|94564.2|94936.6|94895.9|94528.8|94478.8|20731
1601470800000|2020-09-30 13:00:00|94611.8|94561.8|94637.1|94587.1|94891.5|94841.5|94493.4|94452|22214
1601474400000|2020-09-30 14:00:00|94635.9|94585.9|93580.3|93555.3|94661.1|94611.1|93509.9|93460.2|25127
1601478000000|2020-09-30 15:00:00|93579.5|93554.5|93706.5|93656.5|93836.4|93786.4|93533.6|93483.6|23099
1601481600000|2020-09-30 16:00:00|93705.9|93655.9|93551.3|93501.3|93783.9|93735.9|93499.2|93460.8|18877
1601485200000|2020-09-30 17:00:00|93551.4|93501.4|93461.9|93411.9|93659.6|93609.6|93418.2|93368.2|16066
1601488800000|2020-09-30 18:00:00|93461.1|93411.1|93489.7|93439.7|93640.5|93590.5|93312.7|93266.2|17270
1601492400000|2020-09-30 19:00:00|93489.4|93439.4|93310.8|93260.8|93665.3|93615.3|93246.1|93196.1|18495
1601496000000|2020-09-30 20:00:00|93307.9|93257.9|93336.3|93286.3|93400.3|93350.3|93276.1|93226.1|11715
1601499600000|2020-09-30 21:00:00|93336.8|93286.8|93489.9|93152|93639.2|93365|93308.9|93107.5|4164
1601503200000|2020-09-30 22:00:00|93453|93261.5|93252.4|93202.4|93638.8|93377.1|93187.5|93093.7|7655
1601506800000|2020-09-30 23:00:00|93253.7|93203.7|93305.4|93255.4|93326.8|93276.8|93223|93173|9800
1601510400000|2020-10-01 00:00:00|93307.4|93257.4|93362.9|93312.9|93374.5|93324.5|93261.4|93211.4|9471
1601514000000|2020-10-01 01:00:00|93360.6|93310.6|93140|93090|93367.4|93317.4|93024.6|92965.4|14369
1601517600000|2020-10-01 02:00:00|93139.2|93089.2|92993|92943|93162.6|93112.6|92970.1|92920.1|9804
1601521200000|2020-10-01 03:00:00|92990.7|92940.7|93047.4|92997.4|93105.5|93055.5|92984.2|92934.2|8389
1601524800000|2020-10-01 04:00:00|93048.6|92998.6|93030.3|92980.3|93089.2|93039.2|93010.9|92960.9|8080
1601528400000|2020-10-01 05:00:00|93032.6|92982.6|92926.5|92876.5|93067.9|93017.9|92904.2|92863.2|9331
1601532000000|2020-10-01 06:00:00|92927.1|92877.1|93037.2|92987.2|93073.9|93030|92801.6|92751.6|14689
1601535600000|2020-10-01 07:00:00|93036.3|92986.3|92990.9|92940.9|93162.6|93112.6|92900.9|92850.9|21006
1601539200000|2020-10-01 08:00:00|92990.8|92940.8|92957.6|92907.6|92998.9|92948.9|92560.5|92520.7|20869
1601542800000|2020-10-01 09:00:00|92957.8|92907.8|92713|92688|93013|92965.5|92701.6|92676.6|17595
1601546400000|2020-10-01 10:00:00|92713.8|92688.8|92956.2|92906.2|92979.3|92936.8|92673.4|92640.7|16064
1601550000000|2020-10-01 11:00:00|92954|92904|92650.2|92625.2|92962.7|92918.6|92522|92484.3|21302
1601553600000|2020-10-01 12:00:00|92647.3|92622.3|92881.6|92856.6|92906.2|92871.6|92627.6|92591|18009
1601557200000|2020-10-01 13:00:00|92881.7|92856.7|93194.2|93144.2|93247.3|93219.6|92788.8|92738.8|22013
1601560800000|2020-10-01 14:00:00|93177.9|93127.9|93131.2|93081.2|93524.1|93494.6|93036.2|92997.4|22979
1601564400000|2020-10-01 15:00:00|93132.7|93082.7|93140.3|93115.3|93296.9|93271.9|93071.8|93033.5|20601
1601568000000|2020-10-01 16:00:00|93153.5|93103.5|93132.1|93082.1|93347.8|93304.9|93119.7|93069.7|15990
1601571600000|2020-10-01 17:00:00|93130.2|93080.2|93233.1|93183.1|93253.3|93203.3|93027|92990.2|13104
1601575200000|2020-10-01 18:00:00|93233.6|93183.6|93035.9|93010.9|93357.2|93307.2|93001.7|92966.8|16876
1601578800000|2020-10-01 19:00:00|93036.9|93011.9|93043.1|92993.1|93180.3|93130.3|92999.8|92949.8|13964
1601582400000|2020-10-01 20:00:00|93043.7|92993.7|93111.7|92925.4|93144.2|93053.3|92946.6|92885.2|13280
1601586000000|2020-10-01 21:00:00|93344.9|92922.9|93284.5|92833|93507.2|92986.3|93231.7|92768.2|2167
1601589600000|2020-10-01 22:00:00|93277.3|92858.3|93140.1|92967.2|93557.8|93115.7|93068.5|92823.8|6688
1601593200000|2020-10-01 23:00:00|93139.7|92966.8|93131|93081|93186|93101.1|93049.9|92964.3|7472
1601596800000|2020-10-02 00:00:00|93140.2|93090.2|93347.7|93297.7|93647.7|93325.2|93059.6|92890.6|14535
1601600400000|2020-10-02 01:00:00|93347.1|93297.1|93329.1|93279.1|93446.1|93359.1|93260.7|93210.7|13160
1601604000000|2020-10-02 02:00:00|93328.7|93278.7|93584.4|93534.4|93711.5|93632.6|93327.3|93277.3|14200
1601607600000|2020-10-02 03:00:00|93583.9|93533.9|93545.3|93495.3|93602.8|93556.7|93506.9|93456.9|12574
1601611200000|2020-10-02 04:00:00|93545.6|93495.6|93694|93644|93813.7|93735.2|93515.4|93465.4|11701
1601614800000|2020-10-02 05:00:00|93729.9|93599.1|93972.7|93922.7|94106.1|94056.1|93691.9|93599.1|22797
1601618400000|2020-10-02 06:00:00|93971.6|93921.6|93527.4|93502.4|94051.1|94001.1|93503|93478|21473
1601622000000|2020-10-02 07:00:00|93527.3|93502.3|93270.8|93245.8|93555.2|93530.2|92974|92949|22607
1601625600000|2020-10-02 08:00:00|93270.7|93245.7|93019.7|92994.7|93333|93308|92917.4|92892.4|20099
1601629200000|2020-10-02 09:00:00|93019.1|92994.1|93268.3|93243.3|93309.2|93284.2|92974.5|92949.5|17796
1601632800000|2020-10-02 10:00:00|93268.2|93243.2|93221.3|93196.3|93530.2|93505.2|93178.3|93153.3|17390
1601636400000|2020-10-02 11:00:00|93221.1|93196.1|93108.3|93083.3|93384.5|93359.5|93046.3|93021.3|18062
1601640000000|2020-10-02 12:00:00|93107.7|93082.7|93315.1|93290.1|93572.6|93547.6|92929.2|92847|21720
1601643600000|2020-10-02 13:00:00|93315.8|93290.8|93110.1|93085.1|93593.9|93568.9|93007.2|92982.2|19238
1601647200000|2020-10-02 14:00:00|93109.6|93084.6|92966.4|92941.4|93151.7|93123.3|92816.3|92791.3|22806
1601650800000|2020-10-02 15:00:00|92968.4|92943.4|93384.3|93359.3|93390.2|93365.2|92939.5|92914.5|20295
1601654400000|2020-10-02 16:00:00|93386|93361|93034.7|93009.7|93422.5|93397.5|92964.4|92937.7|18487
1601658000000|2020-10-02 17:00:00|93033.4|93008.4|93269.9|93244.9|93283.9|93258.9|93016.4|92982.2|16160
1601661600000|2020-10-02 18:00:00|93270.9|93245.9|93297|93272|93304.6|93279.6|93110.6|93085.6|14268
1601665200000|2020-10-02 19:00:00|93296.7|93271.7|93344.1|93319.1|93368.1|93343.1|93255.1|93230.1|13105
1601668800000|2020-10-02 20:00:00|93349.1|93299.1|93359.9|92820.9|93574.5|93361|93113.3|92574.3|10579
1601841600000|2020-10-04 20:00:00|93506.7|92996.8|93119|93049|93567.7|93099.7|93093|92779.5|26
1601845200000|2020-10-04 21:00:00|93132.1|93062.1|93568.2|93037.6|93608|93172.1|93117.6|92847.8|3992
1601848800000|2020-10-04 22:00:00|93536.1|93072.9|93283.3|93007.5|93613.8|93242.9|93088.2|92879.6|7919
1601852400000|2020-10-04 23:00:00|93289.3|93003.8|93254.7|92984.1|93366.7|93216|93151|92923.8|9582
1601856000000|2020-10-05 00:00:00|93249.7|93002.6|92995.4|92945.4|93249.7|93071.7|92948.7|92859.3|12190
1601859600000|2020-10-05 01:00:00|92994.6|92944.6|92896.2|92846.2|93029.6|92990.6|92891.1|92841.3|11289
1601863200000|2020-10-05 02:00:00|92896.3|92846.3|92869.4|92844.4|92915.4|92890.4|92855.5|92817|10284
1601866800000|2020-10-05 03:00:00|92869.5|92844.5|92633.8|92608.8|92904.7|92854.7|92597.6|92559.3|11372
1601870400000|2020-10-05 04:00:00|92634.1|92609.1|92692.4|92642.4|92754.4|92710.7|92633.8|92586.8|8287
1601874000000|2020-10-05 05:00:00|92692.6|92642.6|92627.9|92602.9|92729.4|92695.1|92560.9|92510.9|13188
1601877600000|2020-10-05 06:00:00|92634.1|92609.1|93027.6|93002.6|93042.6|93017.6|92629.3|92604.3|14278
1601881200000|2020-10-05 07:00:00|93030.7|93005.7|92967.6|92942.6|93064.6|93039.6|92784.8|92759.8|18897
1601884800000|2020-10-05 08:00:00|92969.5|92944.5|92726.5|92701.5|92972.3|92947.3|92676.5|92651.5|16194
1601888400000|2020-10-05 09:00:00|92721.8|92696.8|92498.4|92473.4|92764.2|92739.2|92443|92418|15583
1601892000000|2020-10-05 10:00:00|92498.6|92473.6|92646.4|92621.4|92795|92770|92493.4|92468.4|15079
1601895600000|2020-10-05 11:00:00|92646.9|92621.9|92527.5|92502.5|92707.7|92682.7|92487.9|92462.9|14378
1601899200000|2020-10-05 12:00:00|92527.4|92502.4|92589.6|92564.6|92714|92689|92480.6|92455.6|14645
1601902800000|2020-10-05 13:00:00|92588.7|92563.7|92355.8|92305.8|92588.7|92563.7|92211.7|92161.7|17963
1601906400000|2020-10-05 14:00:00|92355|92305|92038.7|92013.7|92380.2|92333.3|91983.3|91941.7|19439
1601910000000|2020-10-05 15:00:00|92038.2|92013.2|92364.7|92314.7|92388.7|92341.5|92023|91982.9|15935
1601913600000|2020-10-05 16:00:00|92365|92315|92135.2|92085.2|92370.4|92320.4|92092.6|92042.6|12025
1601917200000|2020-10-05 17:00:00|92135.6|92085.6|92349.4|92299.4|92392|92342|92120.3|92082.1|10913
1601920800000|2020-10-05 18:00:00|92349.8|92299.8|92288.2|92238.2|92402.6|92352.6|92286.5|92236.5|11720
1601924400000|2020-10-05 19:00:00|92288.4|92238.4|92036|91986|92289.4|92239.4|92022|91972|11376
1601928000000|2020-10-05 20:00:00|92034.9|91984.9|92268|91974|92285.8|92052.8|92011.7|91949.5|11980
1601931600000|2020-10-05 21:00:00|92266|91974.1|92503.6|91964.6|93085|92546|92240.1|91701.1|3119
1601935200000|2020-10-05 22:00:00|92411.4|91978.3|92011.8|91961.8|92484|92117.8|91988.9|91899.5|10019
1601938800000|2020-10-05 23:00:00|92010.3|91960.3|92025.9|91975.9|92137|92057.5|91987.1|91933.7|10719
1601942400000|2020-10-06 00:00:00|92028.9|91978.9|92007|91957|92054.9|92004.9|91970.2|91920.2|23261
1601946000000|2020-10-06 01:00:00|92005.4|91955.4|92102.6|92052.6|92147|92097|91985.7|91935.7|16653
1601949600000|2020-10-06 02:00:00|92102.5|92052.5|92029.5|91979.5|92141.3|92091.3|91981.5|91931.5|14923
1601953200000|2020-10-06 03:00:00|92029.7|91979.7|92000.8|91950.8|92079.6|92029.6|91915.8|91865.8|14089
1601956800000|2020-10-06 04:00:00|92000.7|91950.7|92031.2|91981.2|92062|92012|91964.4|91914.4|12004
1601960400000|2020-10-06 05:00:00|92031.1|91981.1|92162.4|92112.4|92187.8|92137.8|92009.3|91959.3|15928
1601964000000|2020-10-06 06:00:00|92161.8|92111.8|92204|92154|92340.3|92299.4|92096|92046|13934
1601967600000|2020-10-06 07:00:00|92207.2|92157.2|92121.8|92071.8|92301.5|92251.5|91805.4|91772|19634
1601971200000|2020-10-06 08:00:00|92121.2|92071.2|92262.2|92237.2|92418.5|92393.5|92077.3|92027.3|17327
1601974800000|2020-10-06 09:00:00|92261.8|92236.8|92360.5|92335.5|92393.2|92356.5|92232.2|92207.2|14526
1601978400000|2020-10-06 10:00:00|92361.9|92336.9|92368.8|92343.8|92494|92469|92217.3|92192.3|16426
1601982000000|2020-10-06 11:00:00|92367.4|92342.4|92088.2|92063.2|92436.9|92400.1|92039.3|92014.3|15543
1601985600000|2020-10-06 12:00:00|92088.8|92063.8|92128.4|92103.4|92202.2|92161.7|91903.1|91878.1|17293
1601989200000|2020-10-06 13:00:00|92128.3|92103.3|92395.4|92370.4|92439.2|92400.1|92011.9|91976.2|20246
1601992800000|2020-10-06 14:00:00|92395.5|92370.5|92631.3|92606.3|92722.3|92676.5|92334.2|92297.9|20399
1601996400000|2020-10-06 15:00:00|92631.6|92606.6|92903.7|92853.7|92912.8|92872.5|92547.8|92506.5|20309
1602000000000|2020-10-06 16:00:00|92903.3|92853.3|92685.6|92635.6|92905|92860.9|92650.4|92602.1|16134
1602003600000|2020-10-06 17:00:00|92685.5|92635.5|92777.9|92752.9|92858.6|92820|92665|92625.4|12979
1602007200000|2020-10-06 18:00:00|92791.8|92741.8|93330.3|93280.3|93565.6|93515.6|92610.4|92560.9|15505
1602010800000|2020-10-06 19:00:00|93332.7|93282.7|93343|93293|93672.8|93622.8|93034.4|92924.8|22279
1602014400000|2020-10-06 20:00:00|93340.8|93290.8|93739.1|93518.8|93858.1|93730.8|93323.2|93273.2|12594
1602018000000|2020-10-06 21:00:00|93739|93518.9|93932.4|93484.2|94057.4|93531.7|93731.2|93364.5|3495
1602021600000|2020-10-06 22:00:00|93939.1|93456.3|93855.9|93504.9|94086.3|93714.4|93477.7|93034.3|10257
1602025200000|2020-10-06 23:00:00|93859.4|93494.1|93618.1|93473.2|93889.7|93674.9|93559.7|93421.4|7513
1602028800000|2020-10-07 00:00:00|93625.3|93471.2|93629.1|93579.1|93695.1|93607|93550.4|93407.6|11371
1602032400000|2020-10-07 01:00:00|93629.8|93579.8|93682.7|93632.7|93829.1|93779.1|93629.6|93579.6|14600
1602036000000|2020-10-07 02:00:00|93683.2|93633.2|93641.8|93591.8|93706|93656|93602.9|93552.9|12918
1602039600000|2020-10-07 03:00:00|93638.1|93588.1|93676.5|93626.5|93695.7|93645.7|93629.6|93580|11134
1602043200000|2020-10-07 04:00:00|93670.8|93620.8|93603.4|93553.4|93675.7|93625.7|93579|93529|14279
1602046800000|2020-10-07 05:00:00|93604.4|93554.4|93456.7|93074.3|93674|93624|93412.5|93061.2|16162
1602050400000|2020-10-07 06:00:00|93449.2|93070.8|93236|93211|93560.7|93519.6|93212.9|92916.6|16962
1602054000000|2020-10-07 07:00:00|93235.4|93210.4|93212.4|93187.4|93338|93313|93072.9|93047.9|19001
1602057600000|2020-10-07 08:00:00|93213.9|93188.9|93250.5|93225.5|93336.8|93311.8|93192.1|93154.3|16634
1602061200000|2020-10-07 09:00:00|93249.1|93224.1|93301.2|93276.2|93407.5|93382.5|93187.8|93162.8|17076
1602064800000|2020-10-07 10:00:00|93302.3|93277.3|93267.6|93217.6|93441.2|93416.2|93222.7|93197.7|15958
1602068400000|2020-10-07 11:00:00|93269|93219|92929.2|92904.2|93269.4|93231.8|92915.5|92890.5|16617
1602072000000|2020-10-07 12:00:00|92933|92908|92874.7|92849.7|92992.2|92967.2|92730.5|92705.5|17760
1602075600000|2020-10-07 13:00:00|92875.9|92850.9|93007.5|92982.5|93022.5|92984.2|92825.2|92786.7|19237
1602079200000|2020-10-07 14:00:00|93008.4|92983.4|93134.5|93084.5|93146.9|93110.2|92909.6|92872.8|20092
1602082800000|2020-10-07 15:00:00|93133.8|93083.8|93114.1|93064.1|93139.3|93105.1|92932.5|92882.5|17502
1602086400000|2020-10-07 16:00:00|93115|93065|93048|92998|93169.7|93119.7|93032|92982|13483
1602090000000|2020-10-07 17:00:00|93048.2|92998.2|92996.5|92946.5|93053.4|93003.4|92903.8|92853.8|12106
1602093600000|2020-10-07 18:00:00|92997.3|92947.3|92932|92882|93053.3|93003.3|92916.4|92877.5|12950
1602097200000|2020-10-07 19:00:00|92932.1|92882.1|93081.2|93031.2|93092.7|93042.7|92899.7|92851.1|10849
1602100800000|2020-10-07 20:00:00|93084.2|93034.2|93062.6|92917.9|93085.1|93035.1|92938.5|92876.2|9606
1602104400000|2020-10-07 21:00:00|93127.8|92893.3|93155.7|92861.7|93267.1|92938.6|93074.6|92757.9|2541
1602108000000|2020-10-07 22:00:00|93155|92863.7|93023.6|92896.2|93155|92931|92961.4|92831.7|5581
1602111600000|2020-10-07 23:00:00|93016|92886.3|92963.7|92913.7|93030.2|92949.7|92934.1|92881.8|6720
1602115200000|2020-10-08 00:00:00|92963.4|92913.4|92955.1|92905.1|93007|92957|92914.7|92864.7|10415
1602118800000|2020-10-08 01:00:00|92953.8|92903.8|92933.4|92883.4|93118.9|93068.9|92901.3|92851.3|11534
1602122400000|2020-10-08 02:00:00|92931.9|92881.9|92953.5|92903.5|93004.5|92954.5|92920.8|92870.8|8940
1602126000000|2020-10-08 03:00:00|92953.4|92903.4|92931.5|92881.5|93032|92956.5|92866.7|92768.2|8745
1602129600000|2020-10-08 04:00:00|92930.8|92880.8|92903.8|92853.8|92983.8|92933.8|92881.9|92831.9|7050
1602133200000|2020-10-08 05:00:00|92897.9|92847.9|92898.2|92848.2|92990|92910.1|92818.1|92768.1|8772
1602136800000|2020-10-08 06:00:00|92943.8|92812.9|92689.1|92639.1|93122.9|92886.9|92659.2|92612.2|15708
1602140400000|2020-10-08 07:00:00|92687.4|92637.4|92827.1|92777.1|92876.5|92831.7|92665|92629.6|17636
1602144000000|2020-10-08 08:00:00|92826.9|92776.9|92713.5|92688.5|92892.9|92843.9|92712.8|92674.5|15627
1602147600000|2020-10-08 09:00:00|92714.3|92689.3|92808.5|92783.5|92882.6|92857.6|92643.4|92610.5|13799
1602151200000|2020-10-08 10:00:00|92808.4|92783.4|92775.2|92750.2|92849|92824|92609.7|92584.7|14320
1602154800000|2020-10-08 11:00:00|92773.3|92748.3|92825.8|92800.8|92893.7|92868.7|92748|92723|13802
1602158400000|2020-10-08 12:00:00|92827.8|92802.8|92647.7|92622.7|92857.7|92832.7|92585.4|92560.4|15631
1602162000000|2020-10-08 13:00:00|92648.2|92623.2|92862.9|92837.9|92958.8|92933.8|92622.3|92597.3|19529
1602165600000|2020-10-08 14:00:00|92862.6|92837.6|92887|92862|93058.2|93023.3|92794.2|92752.9|20012
1602169200000|2020-10-08 15:00:00|92886.6|92861.6|92801.9|92776.9|92935.3|92898.3|92767.4|92727.7|15892
1602172800000|2020-10-08 16:00:00|92815|92765|92728.4|92678.4|92820.7|92770.7|92669.7|92628.9|14008
1602176400000|2020-10-08 17:00:00|92729.2|92679.2|92687.6|92637.6|92765.2|92715.2|92661.4|92611.4|11443
1602180000000|2020-10-08 18:00:00|92687.9|92637.9|92685.5|92635.5|92720.7|92670.7|92651.3|92611|9097
1602183600000|2020-10-08 19:00:00|92686.4|92636.4|92667.6|92617.6|92721.7|92684|92647.7|92608.6|8625
1602187200000|2020-10-08 20:00:00|92666.4|92616.4|92747|92458|92817|92676.1|92647.9|92442.8|8394
1602190800000|2020-10-08 21:00:00|92736.1|92466.7|92948.7|92426.2|93057.2|92518.2|92736.1|92364.2|2535
1602194400000|2020-10-08 22:00:00|92868.5|92446.3|92551.9|92501.9|92977.9|92573.4|92519.3|92394.5|5514
1602198000000|2020-10-08 23:00:00|92551.1|92501.1|92537.1|92487.1|92601|92539.1|92506.6|92456.4|5284
1602201600000|2020-10-09 00:00:00|92537|92487|92568.2|92518.2|92655|92589.7|92531.4|92481.4|8795
1602205200000|2020-10-09 01:00:00|92569|92519|92428.1|92378.1|92614.7|92564.7|92410.4|92360.4|13375
1602208800000|2020-10-09 02:00:00|92428|92378|92394.4|92344.4|92472.6|92422.6|92384.6|92334.6|10059
1602212400000|2020-10-09 03:00:00|92393.6|92343.6|92410.7|92360.7|92420.4|92370.4|92365.5|92315.5|10265
1602216000000|2020-10-09 04:00:00|92409.4|92359.4|92414|92364|92465.3|92415.3|92380.4|92334.4|6902
1602219600000|2020-10-09 05:00:00|92412.7|92362.7|92491.8|92348.5|92555.6|92505.6|92376.3|92326.3|8311
1602223200000|2020-10-09 06:00:00|92491.3|92355.3|92489|92464|92549|92504.9|92387.9|92339.7|12857
1602226800000|2020-10-09 07:00:00|92489.1|92464.1|92423.4|92398.4|92489.1|92464.1|92337.8|92312.8|15571
1602230400000|2020-10-09 08:00:00|92436.5|92386.5|92362.1|92337.1|92487.4|92452.3|92302.4|92271.6|17113
1602234000000|2020-10-09 09:00:00|92360.9|92335.9|92388.8|92363.8|92521.6|92496.6|92354.7|92329.7|14692
1602237600000|2020-10-09 10:00:00|92388.3|92363.3|92204.6|92179.6|92415.8|92390.8|92143.5|92118.5|14692
1602241200000|2020-10-09 11:00:00|92204.3|92179.3|92123.1|92098.1|92265|92226.6|92084.6|92059.6|15060
1602244800000|2020-10-09 12:00:00|92121|92096|91882|91857|92143.9|92118.9|91808.1|91783.1|16174
1602248400000|2020-10-09 13:00:00|91879.2|91854.2|91848.2|91823.2|91953.5|91908.4|91777.8|91752.8|17448
1602252000000|2020-10-09 14:00:00|91848.3|91823.3|91576|91551|91862.7|91837.7|91540|91515|18650
1602255600000|2020-10-09 15:00:00|91575|91550|91568.5|91543.5|91671.4|91646.4|91493.9|91468.9|17058
1602259200000|2020-10-09 16:00:00|91567.6|91542.6|91537.5|91512.5|91668.1|91639.9|91491.2|91452|14192
1602262800000|2020-10-09 17:00:00|91539.5|91514.5|91481.7|91456.7|91647.3|91610.6|91449.8|91407|15146
1602266400000|2020-10-09 18:00:00|91481.3|91456.3|91496.2|91446.2|91528.6|91494.7|91443.2|91414|14838
1602270000000|2020-10-09 19:00:00|91495.9|91445.9|91404.7|91379.7|91510.6|91460.6|91398.1|91362.1|12747
1602273600000|2020-10-09 20:00:00|91405.1|91380.1|91464.7|91219.9|91504.3|91453.5|91379.2|91196.8|12024
1602446400000|2020-10-11 20:00:00|91594.9|91524.9|91573|91503|91929|91626.1|91573|91269.4|234
1602450000000|2020-10-11 21:00:00|91755|91301|91625.4|91381.8|91755|91503|91360.3|91247.1|3381
1602453600000|2020-10-11 22:00:00|91591.2|91433.2|91466.9|91416.9|91648.8|91521.2|91407.2|91332.1|10447
1602457200000|2020-10-11 23:00:00|91466.7|91416.7|91480.6|91430.6|91536|91473|91417.1|91345.4|15516
1602460800000|2020-10-12 00:00:00|91480.9|91430.9|91597.3|91547.3|91645.8|91583|91468|91396.9|16881
1602464400000|2020-10-12 01:00:00|91597.7|91547.7|91522.6|91472.6|91663.4|91613.4|91495.3|91409.5|14019
1602468000000|2020-10-12 02:00:00|91522.2|91472.2|91538.7|91488.7|91621|91523.6|91499.3|91429|9951
1602471600000|2020-10-12 03:00:00|91539.6|91489.6|91466.3|91416.3|91628.5|91522.3|91428.6|91390.9|8422
1602475200000|2020-10-12 04:00:00|91466|91416|91413|91363|91523.9|91473.9|91392.2|91346.1|6906
1602478800000|2020-10-12 05:00:00|91412.2|91362.2|91380.4|91330.4|91432|91382|91333|91283|8426
1602482400000|2020-10-12 06:00:00|91378.5|91328.5|91415.5|91390.5|91450.8|91425.8|91285.9|91246.9|12010
1602486000000|2020-10-12 07:00:00|91414.7|91389.7|91243.4|91218.4|91431.9|91406.9|91218.5|91193.5|17426
1602489600000|2020-10-12 08:00:00|91242.9|91217.9|91457.9|91432.9|91465.1|91440.1|91229.5|91204.5|14369
1602493200000|2020-10-12 09:00:00|91457.8|91432.8|91443.4|91418.4|91662.7|91637.7|91419|91394|13727
1602496800000|2020-10-12 10:00:00|91443.8|91418.8|91364.9|91339.9|91450.3|91425.3|91317.7|91292.7|12326
1602500400000|2020-10-12 11:00:00|91364.6|91339.6|91493|91468|91551.6|91526.6|91358.1|91333.1|14348
1602504000000|2020-10-12 12:00:00|91493.6|91468.6|91482.3|91457.3|91524|91499|91395.3|91370.3|14836
1602507600000|2020-10-12 13:00:00|91481.9|91456.9|91531.1|91506.1|91634.9|91609.9|91460.4|91435.4|17770
1602511200000|2020-10-12 14:00:00|91530.9|91505.9|91413.7|91388.7|91589.8|91564.8|91357.3|91332.3|17527
1602514800000|2020-10-12 15:00:00|91411.5|91386.5|91584.9|91559.9|91611.4|91586.4|91384.3|91359.3|14671
1602518400000|2020-10-12 16:00:00|91597.2|91547.2|91465|91440|91597.2|91561.8|91420.4|91381|12287
1602522000000|2020-10-12 17:00:00|91465.1|91440.1|91457.6|91432.6|91543.4|91518.4|91453.7|91428.7|10068
1602525600000|2020-10-12 18:00:00|91457.8|91432.8|91402.5|91377.5|91489.9|91455.9|91376.8|91338.8|11056
1602529200000|2020-10-12 19:00:00|91403.4|91378.4|91414|91389|91466|91433.2|91369.5|91340.8|10740
1602532800000|2020-10-12 20:00:00|91414.4|91389.4|91404.8|91354.8|91456.1|91420.7|91369.2|91269.9|9543
1602536400000|2020-10-12 21:00:00|91401.9|91351.9|91527.1|91342.8|91620.5|91471|91401.9|90997|4158
1602540000000|2020-10-12 22:00:00|91511.4|91309.4|91388.3|91338.3|91544.3|91435.4|91311.6|91221.3|7384
1602543600000|2020-10-12 23:00:00|91388.4|91338.4|91398.4|91348.4|91429.7|91386|91373.9|91323.9|5938
1602547200000|2020-10-13 00:00:00|91399.4|91349.4|91733.1|91683.1|91963.8|91852.8|91389|91339|15090
1602550800000|2020-10-13 01:00:00|91734.3|91684.3|91784.2|91734.2|91808|91758|91678.4|91628.4|11997
1602554400000|2020-10-13 02:00:00|91784.8|91734.8|91779.8|91729.8|91850|91800|91773.2|91723.2|9961
1602558000000|2020-10-13 03:00:00|91777|91727|91782.8|91732.8|91829.3|91779.3|91759.3|91709.3|7857
1602561600000|2020-10-13 04:00:00|91783.1|91733.1|91727.4|91677.4|91810.1|91760.1|91711|91672.7|7390
1602565200000|2020-10-13 05:00:00|91713.1|91688.1|91687.7|91637.7|91717.5|91692.5|91581.8|91541|11578
1602568800000|2020-10-13 06:00:00|91685.8|91635.8|91792.1|91767.1|91792.3|91767.3|91603.5|91566.1|14286
1602572400000|2020-10-13 07:00:00|91792.5|91767.5|91878.8|91853.8|91884.2|91859.2|91744.7|91719.7|18442
1602576000000|2020-10-13 08:00:00|91878.7|91853.7|91661.4|91496|91887.8|91862.8|91492.7|91456.7|16743
1602579600000|2020-10-13 09:00:00|91667.6|91502.5|91529.6|91504.6|91667.6|91594.2|91393.6|91368.6|15454
1602583200000|2020-10-13 10:00:00|91530.2|91505.2|91526.8|91501.8|91578.6|91553.6|91495.3|91470.3|12514
1602586800000|2020-10-13 11:00:00|91527.2|91502.2|91455.8|91430.8|91549.7|91524.7|91408.4|91383.4|14374
1602590400000|2020-10-13 12:00:00|91454.1|91429.1|91630.9|91605.9|91637.5|91612.5|91376.8|91351.8|16570
1602594000000|2020-10-13 13:00:00|91630.6|91605.6|92060.3|92035.3|92166.6|92141.6|91628.3|91603.3|20682
1602597600000|2020-10-13 14:00:00|92062.8|92037.8|92134.3|92109.3|92284.1|92259.1|92046.9|92021.9|20200
1602601200000|2020-10-13 15:00:00|92135.7|92110.7|92173.2|92148.2|92224.8|92199.8|92022|91997|17115
1602604800000|2020-10-13 16:00:00|92173.5|92148.5|92347.5|92322.5|92376.3|92341.3|92166.2|92129.1|13797
1602608400000|2020-10-13 17:00:00|92346.1|92321.1|92475.5|92450.5|92482.4|92457.4|92306.3|92278.4|11219
1602612000000|2020-10-13 18:00:00|92474.5|92449.5|92453.3|92428.3|92503.3|92478.3|92428.3|92403.3|10269
1602615600000|2020-10-13 19:00:00|92453|92428|92361.5|92311.5|92466.3|92441.3|92317.9|92277.3|10433
1602619200000|2020-10-13 20:00:00|92364|92314|92514.6|92245.1|92745.6|92402.2|92347.6|92105.1|8987
1602622800000|2020-10-13 21:00:00|92519.4|92232.3|92571|92283.6|92646.5|92361.6|92424.2|92101.8|2410
1602626400000|2020-10-13 22:00:00|92559.9|92326.6|92442.2|92392.2|92576.2|92476.4|92416.9|92281|7204
1602630000000|2020-10-13 23:00:00|92441.2|92391.2|92434.2|92384.2|92501|92413.1|92423.1|92361.8|11585
1602633600000|2020-10-14 00:00:00|92433.8|92383.8|92371.6|92321.6|92597.1|92483.2|92233.5|92127.4|13568
1602637200000|2020-10-14 01:00:00|92371.7|92321.7|92427.1|92377.1|92639.9|92547.3|92360.4|92310.4|15987
1602640800000|2020-10-14 02:00:00|92427.4|92377.4|92428.2|92378.2|92480.5|92430.5|92392.9|92342.9|11139
1602644400000|2020-10-14 03:00:00|92427.8|92377.8|92383.9|92333.9|92439|92389|92328.7|92278.7|9257
1602648000000|2020-10-14 04:00:00|92384.3|92334.3|92466.2|92416.2|92510.7|92429.9|92322.9|92272.9|8543
1602651600000|2020-10-14 05:00:00|92467.1|92417.1|92448.4|92398.4|92497.8|92449|92412.4|92362.4|10247
1602655200000|2020-10-14 06:00:00|92445.4|92395.4|92547.1|92522.1|92554.9|92528.2|92445.4|92395.4|14965
1602658800000|2020-10-14 07:00:00|92546.6|92521.6|92534.7|92509.7|92749|92724|92484.2|92459.2|17684
1602662400000|2020-10-14 08:00:00|92535.8|92510.8|92419.6|92394.6|92546.9|92521.9|92258.9|92233.9|17641
1602666000000|2020-10-14 09:00:00|92419.2|92394.2|92419.2|92394.2|92565.9|92529.6|92290.7|92265.7|17348
1602669600000|2020-10-14 10:00:00|92419.1|92394.1|92454.9|92429.9|92472.9|92434.4|92320.5|92295.5|16385
1602673200000|2020-10-14 11:00:00|92453|92428|92119.7|92094.7|92464.4|92432.7|92106.7|92081.7|15445
1602676800000|2020-10-14 12:00:00|92119.4|92094.4|91908.1|91883.1|92270.1|92155.8|91831.3|91806.3|17829
1602680400000|2020-10-14 13:00:00|91907.1|91882.1|91894.2|91869.2|92068.6|92043.6|91837.3|91812.3|18103
1602684000000|2020-10-14 14:00:00|91893.9|91868.9|91950.1|91925.1|92022.3|91997.3|91832.3|91807.3|18425
1602687600000|2020-10-14 15:00:00|91950.2|91925.2|92218.4|92193.4|92229.5|92204.5|91875.9|91850.9|17780
1602691200000|2020-10-14 16:00:00|92218.2|92193.2|92284.4|92259.4|92397|92353.4|92132.7|92090|15044
1602694800000|2020-10-14 17:00:00|92282.5|92257.5|92267.9|92242.9|92348.3|92307.5|92160.2|92125.2|11743
1602698400000|2020-10-14 18:00:00|92265.6|92240.6|92338|92313|92461.7|92427.3|92247.1|92213.9|12794
1602702000000|2020-10-14 19:00:00|92337.8|92312.8|92338.2|92313.2|92364.6|92324|92238.7|92207|11468
1602705600000|2020-10-14 20:00:00|92352|92302|92447|92397|92489.1|92416.1|92323.4|92284.6|8581
1602709200000|2020-10-14 21:00:00|92440.8|92390.8|92422.7|92372.7|92504.9|92403.8|92397.6|92287.6|3927
1602712800000|2020-10-14 22:00:00|92423.1|92373.1|92546.7|92496.7|92797.6|92686.5|92397.6|92282.8|7584
1602716400000|2020-10-14 23:00:00|92546.1|92496.1|92571|92521|92589|92539|92438.1|92388.1|8028
1602720000000|2020-10-15 00:00:00|92570.7|92520.7|92490.9|92440.9|92575.6|92523.3|92372.2|92247.5|10990
1602723600000|2020-10-15 01:00:00|92491.1|92441.1|92440.4|92390.4|92552.2|92464.7|92345.2|92242.8|12395
1602727200000|2020-10-15 02:00:00|92439.2|92389.2|92570.3|92520.3|92579.5|92529.5|92436.9|92367|9287
1602730800000|2020-10-15 03:00:00|92570.8|92520.8|92532.3|92482.3|92579.6|92529.6|92506.5|92423|8057
1602734400000|2020-10-15 04:00:00|92532.6|92482.6|92518.4|92468.4|92563|92509.5|92497.8|92429|6940
1602738000000|2020-10-15 05:00:00|92517.8|92467.8|92597.1|92547.1|92601.9|92563.1|92446.2|92411.7|8887
1602741600000|2020-10-15 06:00:00|92595.2|92545.2|92807.3|92782.3|92863.3|92838.3|92544.3|92508.4|15047
1602745200000|2020-10-15 07:00:00|92810|92785|92925.1|92900.1|93116|93091|92772.8|92747.8|19359
1602748800000|2020-10-15 08:00:00|92925.7|92900.7|93663.6|93638.6|93730.8|93705.8|92925|92900|20052
1602752400000|2020-10-15 09:00:00|93665.5|93640.5|93496.4|93471.4|93745.3|93720.3|93495|93470|17517
1602756000000|2020-10-15 10:00:00|93496.6|93471.6|93394.7|93369.7|93674.2|93637|93359.2|93334.2|16119
1602759600000|2020-10-15 11:00:00|93395.4|93370.4|93598.3|93573.3|93697.6|93672.6|93337.7|93312.7|17211
1602763200000|2020-10-15 12:00:00|93598.6|93573.6|93943.7|93918.7|93978.1|93953.1|93598.6|93573.6|19298
1602766800000|2020-10-15 13:00:00|93942.3|93917.3|93733.9|93708.9|94127.6|94102.6|93663.4|93637.4|20815
1602770400000|2020-10-15 14:00:00|93734.8|93709.8|93973|93948|93987.7|93951|93581.3|93556.3|20789
1602774000000|2020-10-15 15:00:00|93987.5|93937.5|93723.5|93698.5|93996.7|93963|93658.5|93633.5|18565
1602777600000|2020-10-15 16:00:00|93726.2|93701.2|93694.2|93644.2|93843.1|93807.6|93676.7|93637.3|14342
1602781200000|2020-10-15 17:00:00|93694.6|93644.6|93657.8|93632.8|93695.5|93659.4|93492.6|93463|14034
1602784800000|2020-10-15 18:00:00|93657.9|93632.9|93666.2|93616.2|93685.1|93644.9|93552.1|93527.1|11569
1602788400000|2020-10-15 19:00:00|93665|93615|93541.5|93491.5|93670.2|93632.9|93487.1|93462.1|11417
1602792000000|2020-10-15 20:00:00|93537.7|93487.7|93617.3|93360.9|93699.2|93563.1|93436.9|92972.2|10199
1602795600000|2020-10-15 21:00:00|93669.7|93386.7|93812.4|93312.5|94104.9|93565.9|93669.6|93279.7|2663
1602799200000|2020-10-15 22:00:00|93791.8|93337.9|93879.2|93466.4|94560.7|94021.7|93533|93303.5|6731
1602802800000|2020-10-15 23:00:00|93861|93462.9|93649.4|93599.4|93924.5|93650.8|93586.9|93401.7|11331
1602806400000|2020-10-16 00:00:00|93642.4|93592.4|93690.9|93640.9|93868.9|93818.9|93597.7|93547.7|11236
1602810000000|2020-10-16 01:00:00|93688.5|93638.5|93723.5|93673.5|93801.7|93713.1|93639.2|93589.2|11430
1602813600000|2020-10-16 02:00:00|93724.1|93674.1|93743.8|93693.8|93801.6|93713.8|93706.7|93656.7|8709
1602817200000|2020-10-16 03:00:00|93743.7|93693.7|93753.7|93703.7|93789.7|93739.7|93701.1|93651.1|11567
1602820800000|2020-10-16 04:00:00|93757.6|93707.6|93825.8|93775.8|93886.1|93836.1|93738.6|93688.6|9525
1602824400000|2020-10-16 05:00:00|93825.6|93775.6|93735.5|93685.5|93831.5|93781.5|93734.8|93684.8|7097
1602828000000|2020-10-16 06:00:00|93735.6|93685.6|93792.4|93767.4|93931.7|93897.2|93720.3|93670.3|12510
1602831600000|2020-10-16 07:00:00|93792.8|93767.8|93647.8|93622.8|93850.5|93805.3|93570.2|93530.8|17069
1602835200000|2020-10-16 08:00:00|93648|93623|93757.2|93707.2|93813.3|93777.4|93545.8|93500.7|14999
1602838800000|2020-10-16 09:00:00|93757.6|93707.6|93767.9|93742.9|93873.8|93824.5|93651.8|93611|14360
1602842400000|2020-10-16 10:00:00|93769.9|93744.9|93603.5|93553.5|93800.9|93767.2|93436.3|93399.4|14783
1602846000000|2020-10-16 11:00:00|93604.1|93554.1|93452.7|93427.7|93807.4|93768.5|93364.5|93314.6|18613
1602849600000|2020-10-16 12:00:00|93452.4|93427.4|93567.4|93542.4|93577.5|93552.5|93250.5|93201.9|16207
1602853200000|2020-10-16 13:00:00|93565.3|93540.3|93657|93607|93778.2|93745.1|93541.4|93501.1|18559
1602856800000|2020-10-16 14:00:00|93657.1|93607.1|93596.7|93571.7|93841.5|93816.5|93551|93501|19712
1602860400000|2020-10-16 15:00:00|93596.1|93571.1|93601.4|93576.4|93678.8|93648.6|93492.8|93467.8|15358
1602864000000|2020-10-16 16:00:00|93614|93564|93555|93505|93654.6|93615.7|93452|93338.4|16804
1602867600000|2020-10-16 17:00:00|93555.4|93505.4|93629.1|93579.1|93657.8|93607.1|93509.7|93405.4|15354
1602871200000|2020-10-16 18:00:00|93630.2|93580.2|93581.6|93531.6|93642.1|93592.1|93544|93494|10570
1602874800000|2020-10-16 19:00:00|93583|93533|93738.6|93688.6|94228.5|93735.8|93551.3|93012.3|15878
1602878400000|2020-10-16 20:00:00|93742.7|93692.7|94021.9|93482.9|94150.9|93808.6|93712.7|93474|9444
1603051200000|2020-10-18 20:00:00|94080|93521|94080|93521|94080|93521|94080|93521|1
1603054800000|2020-10-18 21:00:00|93925.6|93381.6|94070.2|93526.2|94181.3|93637.3|93925.6|93381.6|1661
1603058400000|2020-10-18 22:00:00|94084.2|93540.2|93647.8|93460.3|94131.6|93610.7|93547|93269.9|6329
1603062000000|2020-10-18 23:00:00|93601.3|93531.3|93628.5|93558.5|93670.4|93614.3|93549.8|93479.8|4990
1603065600000|2020-10-19 00:00:00|93628.8|93558.8|93539.1|93489.1|93638.9|93568.9|93532.8|93482.8|8521
1603069200000|2020-10-19 01:00:00|93552|93482|93688.2|93618.2|93750.9|93680.9|93515.5|93445.5|9358
1603072800000|2020-10-19 02:00:00|93687.2|93617.2|93675|93625|93790.7|93720.7|93632.8|93562.8|9911
1603076400000|2020-10-19 03:00:00|93681.6|93611.6|93796.3|93726.3|93820.5|93750.5|93681.4|93611.4|7276
1603080000000|2020-10-19 04:00:00|93794.4|93724.4|93765.9|93695.9|93880.8|93810.8|93718.5|93648.5|5497
1603083600000|2020-10-19 05:00:00|93766.1|93696.1|93727.7|93657.7|93856.3|93786.3|93583.5|93513.5|7967
1603087200000|2020-10-19 06:00:00|93727.1|93657.1|93634.9|93589.9|93755.5|93696.1|93578.6|93508.6|10516
1603090800000|2020-10-19 07:00:00|93634.3|93589.3|93438.8|93368.8|93634.3|93589.3|93332.7|93262.7|16014
1603094400000|2020-10-19 08:00:00|93439.1|93369.1|93159.7|93114.7|93496|93437.7|93151.4|93098.1|13093
1603098000000|2020-10-19 09:00:00|93161|93116|93091.1|93066.1|93218.1|93162.5|92943.6|92918.6|14420
1603101600000|2020-10-19 10:00:00|93091.5|93066.5|92988.3|92963.3|93134.1|93101.4|92932.8|92896.6|14253
1603105200000|2020-10-19 11:00:00|92988.4|92963.4|92785.8|92760.8|93015.9|92990.9|92704.5|92679.5|15134
1603108800000|2020-10-19 12:00:00|92785.7|92760.7|92982.3|92957.3|93026.8|92994.9|92779.8|92754.8|15336
1603112400000|2020-10-19 13:00:00|92983.7|92958.7|92910.2|92860.2|93044.6|93016.1|92781.4|92750.8|17391
1603116000000|2020-10-19 14:00:00|92910.4|92860.4|92948|92923|93158.2|93108.2|92788.2|92753.3|19318
1603119600000|2020-10-19 15:00:00|92948.2|92923.2|93059.8|93009.8|93139.4|93111.5|92917.3|92884.3|16231
1603123200000|2020-10-19 16:00:00|93057.3|93007.3|93056.5|93006.5|93089|93040.6|92967.4|92917.4|12672
1603126800000|2020-10-19 17:00:00|93056.4|93006.4|93198.1|93148.1|93237.8|93199.4|93012.8|92966.6|12041
1603130400000|2020-10-19 18:00:00|93199.3|93149.3|93447.3|93397.3|93447.8|93397.8|93151.9|93110.9|10997
1603134000000|2020-10-19 19:00:00|93447.5|93397.5|93430|93380|93516.7|93466.7|93315.6|93265.6|11993
1603137600000|2020-10-19 20:00:00|93431.1|93381.1|93410.3|92965.6|93522.7|93419.1|93265.1|92914.8|10635
1603141200000|2020-10-19 21:00:00|93495.3|92976.3|93707.8|93194.3|93741.1|93285.1|93495.3|92976.3|4351
1603144800000|2020-10-19 22:00:00|93629|93287.5|93363.3|93313.3|93703.7|93318.3|93274|93146.8|5554
1603148400000|2020-10-19 23:00:00|93364.5|93314.5|93412.8|93362.8|93455.5|93405.5|93352.3|93310.9|6893
1603152000000|2020-10-20 00:00:00|93417.9|93367.9|93360.2|93310.2|93633.5|93529.5|93282.1|93224.6|10199
1603155600000|2020-10-20 01:00:00|93361.3|93311.3|93504.3|93454.3|93517.7|93467.7|93354.8|93304.8|11372
1603159200000|2020-10-20 02:00:00|93505.3|93455.3|93457.7|93407.7|93533.4|93483.4|93441.5|93391.5|8809
1603162800000|2020-10-20 03:00:00|93458.2|93408.2|93375.1|93325.1|93476.2|93426.2|93331.2|93281.2|7910
1603166400000|2020-10-20 04:00:00|93375.3|93325.3|93388|93338|93439.8|93389.8|93299.5|93249.5|7865
1603170000000|2020-10-20 05:00:00|93389|93339|93413.4|93363.4|93485|93435|93364|93314|10059
1603173600000|2020-10-20 06:00:00|93413.2|93363.2|93453.9|93403.9|93486.2|93448.5|93248.5|93199.7|13590
1603177200000|2020-10-20 07:00:00|93451.6|93401.6|93235.9|93210.9|93470.6|93441.1|93170.7|93136.5|16413
1603180800000|2020-10-20 08:00:00|93235.5|93210.5|93130.5|93080.5|93322.9|93280.5|93004.2|92970.3|14690
1603184400000|2020-10-20 09:00:00|93123.8|93098.8|92881.7|92856.7|93123.8|93098.8|92827.6|92777.6|14896
1603188000000|2020-10-20 10:00:00|92881.8|92856.8|92774.3|92749.3|92902.5|92861.1|92700.2|92661.3|14957
1603191600000|2020-10-20 11:00:00|92774.6|92749.6|92793.2|92768.2|92949.5|92922.6|92702.2|92677.2|14012
1603195200000|2020-10-20 12:00:00|92793|92768|92924.9|92874.9|93003.3|92967|92704.7|92672.8|15921
1603198800000|2020-10-20 13:00:00|92924.7|92874.7|92799.8|92774.8|92934.1|92900.8|92722.4|92672.4|18057
1603202400000|2020-10-20 14:00:00|92800.4|92775.4|92635.1|92610.1|92814.9|92788.5|92498.2|92473.2|18452
1603206000000|2020-10-20 15:00:00|92635.6|92610.6|92695.3|92670.3|92786.4|92756.3|92617.7|92591.6|16076
1603209600000|2020-10-20 16:00:00|92695.5|92670.5|92713.4|92663.4|92810.1|92763.7|92648|92598|13143
1603213200000|2020-10-20 17:00:00|92713.6|92663.6|92617.8|92592.8|92716.6|92666.6|92523.5|92484.4|10796
1603216800000|2020-10-20 18:00:00|92617.4|92592.4|92678.9|92628.9|92688.3|92649.1|92503.4|92461.2|11287
1603220400000|2020-10-20 19:00:00|92678.7|92628.7|92767.6|92717.6|93384.3|93134.3|92635.4|92585.4|14025
1603224000000|2020-10-20 20:00:00|92768.9|92718.9|92950.4|92725.8|93016.7|92887.1|92757.4|92665.1|9223
1603227600000|2020-10-20 21:00:00|92949.3|92732.1|93058.2|92662.9|93371.4|92827.4|92949.3|92575.7|2124
1603231200000|2020-10-20 22:00:00|93002.4|92730.2|92845.5|92706.5|93528.5|93046.2|92808.5|92464.3|6565
1603234800000|2020-10-20 23:00:00|92846.6|92706.8|92755.1|92705.1|93212|92849.1|92669.6|92533.8|8143
1603238400000|2020-10-21 00:00:00|92762.6|92712.6|92685.8|92635.8|92774.3|92724.3|92591.7|92440|10879
1603242000000|2020-10-21 01:00:00|92686.1|92636.1|92604.2|92554.2|92723.2|92673.2|92520.3|92470.3|14210
1603245600000|2020-10-21 02:00:00|92604.1|92554.1|92543.5|92493.5|92636.8|92586.8|92445.8|92395.8|12805
1603249200000|2020-10-21 03:00:00|92543.3|92493.3|92413.5|92363.5|92545.3|92495.3|92396.6|92346.6|11546
1603252800000|2020-10-21 04:00:00|92415.5|92365.5|92361|92311|92434.1|92384.1|92341.4|92291.4|8895
1603256400000|2020-10-21 05:00:00|92361.8|92311.8|92362.5|92312.5|92409.1|92359.1|92339.8|92289.8|9726
1603260000000|2020-10-21 06:00:00|92362.7|92312.7|92079.1|92054.1|92412.5|92373.5|91928.5|91886.7|15875
1603263600000|2020-10-21 07:00:00|92076.7|92051.7|91985.5|91935.5|92397.1|92367.2|91940.5|91907.8|19262
1603267200000|2020-10-21 08:00:00|91985.2|91935.2|92330.6|92305.6|92347.8|92309.3|91900.7|91875.7|18026
1603270800000|2020-10-21 09:00:00|92330.7|92305.7|92285|92235|92378.4|92339.4|92231.8|92189.7|16804
1603274400000|2020-10-21 10:00:00|92286.5|92236.5|92135|92085|92318.7|92284.5|92078|92037.5|14160
1603278000000|2020-10-21 11:00:00|92141.3|92091.3|92173|92148|92281.9|92248.7|92100.4|92075.4|14909
1603281600000|2020-10-21 12:00:00|92172.7|92147.7|92154.7|92104.7|92310.2|92262.3|91983.8|91934.9|17448
1603285200000|2020-10-21 13:00:00|92152.9|92102.9|92072.2|92022.2|92374.2|92328.8|92054.4|92004.4|19098
1603288800000|2020-10-21 14:00:00|92070.1|92020.1|92004.9|91954.9|92144|92105.3|91798.3|91759.4|20977
1603292400000|2020-10-21 15:00:00|92008.2|91958.2|92069.6|92019.6|92186.4|92136.4|91968|91928.6|19103
1603296000000|2020-10-21 16:00:00|92065.6|92015.6|92041.4|91991.4|92125.2|92075.2|91863.3|91813.3|17639
1603299600000|2020-10-21 17:00:00|92040.6|91990.6|92036.3|91986.3|92160.4|92110.4|91974.6|91935.1|13766
1603303200000|2020-10-21 18:00:00|92035.7|91985.7|92024.7|91974.7|92069.1|92025.7|91951.8|91902.8|12367
1603306800000|2020-10-21 19:00:00|92025|91975|92166.8|92116.8|92204.4|92154.4|92018.6|91968.6|12252
1603310400000|2020-10-21 20:00:00|92166.6|92116.6|92358|92040.9|92361.7|92214.4|92126.8|92009.6|10189
1603314000000|2020-10-21 21:00:00|92361|92037.8|92231.3|92012.1|92531|92087.1|92200|91884.5|2313
1603317600000|2020-10-21 22:00:00|92253.3|92022.5|92242|92192|92315.9|92194.6|92185|91963.4|5925
1603321200000|2020-10-21 23:00:00|92243.5|92193.5|92408.5|92358.5|92473.5|92420.6|92216.5|92126.8|9204
1603324800000|2020-10-22 00:00:00|92416.6|92366.6|92450.8|92400.8|92510.5|92431.1|92331.7|92266.7|13096
1603328400000|2020-10-22 01:00:00|92455.9|92405.9|92533.3|92483.3|92573.9|92523.9|92386.9|92336.9|11880
1603332000000|2020-10-22 02:00:00|92535|92485|92544.1|92494.1|92627.5|92577.5|92474.8|92395.3|11782
1603335600000|2020-10-22 03:00:00|92539.6|92489.6|92548|92498|92580.6|92530.6|92508|92458|8903
1603339200000|2020-10-22 04:00:00|92548.1|92498.1|92522.6|92472.6|92583.1|92533.1|92503.2|92453.2|7409
1603342800000|2020-10-22 05:00:00|92522.8|92472.8|92378.4|92328.4|92528.9|92478.9|92327.8|92277.8|10606
1603346400000|2020-10-22 06:00:00|92378.5|92328.5|92253.7|92228.7|92380.9|92330.9|92064.5|92024.7|13222
1603350000000|2020-10-22 07:00:00|92257.9|92232.9|92052.1|92027.1|92386.5|92357.2|92007.6|91961.4|18544
1603353600000|2020-10-22 08:00:00|92052.4|92027.4|92291.4|92266.4|92327.1|92297.1|92052.1|92027.1|15552
1603357200000|2020-10-22 09:00:00|92293.8|92268.8|92370.1|92320.1|92517.3|92480.8|92228.3|92203.3|16908
1603360800000|2020-10-22 10:00:00|92370|92320|92208.9|92183.9|92450.6|92410.8|92166.8|92141.8|14340
1603364400000|2020-10-22 11:00:00|92209.7|92184.7|92366.7|92341.7|92429.6|92395.6|92203.9|92178.9|16467
1603368000000|2020-10-22 12:00:00|92365.8|92340.8|92389.3|92364.3|92650.2|92576.7|92333.8|92295|18298
1603371600000|2020-10-22 13:00:00|92387.9|92362.9|92370.3|92320.3|92398.8|92366.3|92231.1|92199.3|18371
1603375200000|2020-10-22 14:00:00|92370.8|92320.8|92136.5|92111.5|92426.5|92390.5|92117.8|92076.6|21013
1603378800000|2020-10-22 15:00:00|92136.9|92111.9|92458.2|92408.2|92460.9|92420.9|92127.3|92095.1|19253
1603382400000|2020-10-22 16:00:00|92457.2|92407.2|92528.4|92478.4|92575.7|92532|92419.2|92372.7|14367
1603386000000|2020-10-22 17:00:00|92526.4|92476.4|92555.3|92505.3|92562|92520.2|92442.9|92405.3|11678
1603389600000|2020-10-22 18:00:00|92554.6|92504.6|92605.9|92580.9|92636.3|92597.4|92510.7|92471.9|10303
1603393200000|2020-10-22 19:00:00|92606.3|92581.3|92585.6|92535.6|92652.9|92610|92481.4|92431.4|9623
1603396800000|2020-10-22 20:00:00|92582.9|92532.9|92559.5|92509.5|92619|92534.5|92462.7|92412.7|9663
1603400400000|2020-10-22 21:00:00|92636|92445.6|92613.7|92413.7|92738.6|92511.8|92528.4|92360.2|5787
1603404000000|2020-10-22 22:00:00|92608.8|92415.7|92428.5|92378.5|92634.5|92490.5|92426|92376|6461
1603407600000|2020-10-22 23:00:00|92428.2|92378.2|92528.5|92478.5|92546.2|92496.2|92426.1|92376.1|7043
1603411200000|2020-10-23 00:00:00|92525.8|92475.8|92680.5|92548.6|92836.5|92786.5|92498.3|92448.3|15974
1603414800000|2020-10-23 01:00:00|92639.8|92589.8|92698.1|92648.1|92747.2|92697.2|92633.4|92583.4|14740
1603418400000|2020-10-23 02:00:00|92697.4|92647.4|92689.1|92639.1|92745.9|92687.5|92639.1|92589.1|12817
1603422000000|2020-10-23 03:00:00|92691|92641|92685.4|92635.4|92726.7|92676.7|92656.1|92582.8|9849
1603425600000|2020-10-23 04:00:00|92684.4|92634.4|92749.8|92699.8|92796.7|92746.7|92684.4|92634.4|8278
1603429200000|2020-10-23 05:00:00|92752.7|92702.7|92815.5|92765.5|92820|92770|92749.1|92699.1|8875
1603432800000|2020-10-23 06:00:00|92815.9|92765.9|92893.8|92868.8|92987.4|92937.4|92799.5|92749.5|14429
1603436400000|2020-10-23 07:00:00|92894.6|92869.6|92373.2|92323.2|92906.9|92870.4|92330.4|92303.8|19719
1603440000000|2020-10-23 08:00:00|92372.9|92322.9|92274.7|92249.7|92394.4|92357.8|92098.8|92058.8|18436
1603443600000|2020-10-23 09:00:00|92276.2|92251.2|92184.1|92134.1|92338.5|92312.1|92072.2|92035.1|17650
1603447200000|2020-10-23 10:00:00|92183.6|92133.6|92215|92190|92332.8|92292.8|92064.6|92029.3|17162
1603450800000|2020-10-23 11:00:00|92213.8|92188.8|92312.1|92287.1|92375.1|92337.5|92209.5|92182.9|16492
1603454400000|2020-10-23 12:00:00|92311.6|92286.6|92196.4|92171.4|92311.6|92286.6|92001.2|91976.2|18532
1603458000000|2020-10-23 13:00:00|92194.6|92169.6|92490.5|92440.5|92547.8|92497.8|92149.4|92121.8|18464
1603461600000|2020-10-23 14:00:00|92490|92440|92633.8|92608.8|92697.5|92651.8|92489.2|92440|20316
1603465200000|2020-10-23 15:00:00|92634.7|92609.7|92636.4|92586.4|92745.1|92695.1|92510|92474.4|18304
1603468800000|2020-10-23 16:00:00|92636|92586|92620.8|92570.8|92858.9|92808.9|92557.7|92511.5|15554
1603472400000|2020-10-23 17:00:00|92617.7|92567.7|92545|92495|92634.7|92590.2|92507.2|92468.9|13381
1603476000000|2020-10-23 18:00:00|92545.2|92495.2|92374.6|92349.6|92547.1|92497.1|92331.3|92281.3|13211
1603479600000|2020-10-23 19:00:00|92371.7|92346.7|92375|92325|92692.6|92456.9|92249|92196|14436
1603483200000|2020-10-23 20:00:00|92447.1|92264.5|92669.5|92125.5|92678.5|92360.7|92231.1|92097|9576
1603659600000|2020-10-25 21:00:00|92617.4|92058.7|92703.3|92164.3|92723.9|92184.9|92498.7|91951.8|1530
1603663200000|2020-10-25 22:00:00|92702.6|92163.6|92854.4|92520.9|92898.3|92616.3|92329.3|92046.8|12529
1603666800000|2020-10-25 23:00:00|92861.8|92500.8|92723.6|92507.4|92885|92712|92379.8|92225.7|11793
1603670400000|2020-10-26 00:00:00|92740.5|92490.4|92541.3|92491.3|92763.5|92586.6|92286.8|92197.5|14952
1603674000000|2020-10-26 01:00:00|92541.4|92491.4|92799.9|92749.9|92905.6|92826|92477.5|92407.3|18313
1603677600000|2020-10-26 02:00:00|92800.1|92750.1|92732.5|92682.5|92851.9|92770.4|92598.5|92548.5|14265
1603681200000|2020-10-26 03:00:00|92731.9|92681.9|92751|92701|92784.3|92727.1|92686.8|92627.5|10579
1603684800000|2020-10-26 04:00:00|92750.6|92700.6|92770.8|92720.8|92777.7|92727.7|92727.2|92677.2|9796
1603688400000|2020-10-26 05:00:00|92771.1|92721.1|92849.9|92799.9|92849.9|92799.9|92721|92671|8677
1603692000000|2020-10-26 06:00:00|92850|92800|92846.7|92796.7|92871.8|92821.8|92783|92733|14611
1603695600000|2020-10-26 07:00:00|92848.3|92798.3|93136.8|93086.8|93160.6|93110.6|92830.9|92780.9|16571
1603699200000|2020-10-26 08:00:00|93138.9|93088.9|93012.2|92962.2|93253.1|93212.6|92922.5|92872.5|19695
1603702800000|2020-10-26 09:00:00|93076.8|92938.6|92823.8|92798.8|93268.5|93091.1|92730|92705|19361
1603706400000|2020-10-26 10:00:00|92826.3|92801.3|92509.3|92459.3|92859.9|92820.9|92484.7|92446.1|16942
1603710000000|2020-10-26 11:00:00|92508.3|92458.3|92604.8|92579.8|92639.5|92614.5|92383.7|92346|15916
1603713600000|2020-10-26 12:00:00|92604|92579|92719|92694|92868|92843|92494.4|92469.4|17604
1603717200000|2020-10-26 13:00:00|92718.6|92693.6|92475.7|92425.7|92780.6|92755.6|92406.6|92378.8|16106
1603720800000|2020-10-26 14:00:00|92474.8|92424.8|92495.7|92445.7|92568.4|92518.4|92311.5|92261.5|16980
1603724400000|2020-10-26 15:00:00|92494.4|92444.4|92542|92492|92670.1|92631.1|92428.3|92378.3|21197
1603728000000|2020-10-26 16:00:00|92543|92493|92443.7|92393.7|92564.3|92525.6|92283.5|92233.5|17138
1603731600000|2020-10-26 17:00:00|92442.9|92392.9|92492.7|92442.7|92628.5|92578.5|92375.4|92325.4|14210
1603735200000|2020-10-26 18:00:00|92494.2|92444.2|92460.1|92410.1|92504.8|92454.8|92394.3|92344.3|13254
1603738800000|2020-10-26 19:00:00|92459.7|92409.7|92480.6|92430.6|92509|92459|92335.3|92285.3|15592
1603742400000|2020-10-26 20:00:00|92482.2|92432.2|92466.7|92416.7|92531.6|92481.6|92373.4|92323.4|11427
1603746000000|2020-10-26 21:00:00|92463.9|92413.9|92458.1|92408.1|92661.1|92421.6|92428.1|91918.1|2931
1603749600000|2020-10-26 22:00:00|92447.8|92397.8|92467.8|92417.8|92582|92532|92407.2|92221.2|7936
1603753200000|2020-10-26 23:00:00|92467.9|92417.9|92468.8|92418.8|92497|92447|92417.3|92367.3|5803
1603756800000|2020-10-27 00:00:00|92469|92419|92359.9|92309.9|92471.4|92421.4|92356|92306|6974
1603760400000|2020-10-27 01:00:00|92359.8|92309.8|92388.1|92338.1|92467.4|92417.4|92334.3|92284.3|10173
1603764000000|2020-10-27 02:00:00|92392.2|92342.2|92320.3|92270.3|92392.9|92342.9|92297.2|92247.2|6332
1603767600000|2020-10-27 03:00:00|92320.5|92270.5|92338.2|92288.2|92384.5|92334.5|92319.4|92269.4|4423
1603771200000|2020-10-27 04:00:00|92338|92288|92299.2|92249.2|92338|92288|92282.8|92232.8|3521
1603774800000|2020-10-27 05:00:00|92299.1|92249.1|92221.2|92171.2|92299.2|92249.2|92186.4|92136.4|6753
1603778400000|2020-10-27 06:00:00|92222.5|92172.5|92183.4|92133.4|92228.4|92178.4|92126.5|92076.5|11939
1603782000000|2020-10-27 07:00:00|92182.4|92132.4|92290.9|92240.9|92509.1|92464.1|92182.4|92132.4|14206
1603785600000|2020-10-27 08:00:00|92291.4|92241.4|92197.7|92147.7|92419.3|92369.3|92148.2|92111.7|18471
1603789200000|2020-10-27 09:00:00|92202|92152|92201.5|92176.5|92446.5|92396.5|92131.7|92092.8|16623
1603792800000|2020-10-27 10:00:00|92201.6|92176.6|91886.1|91836.1|92249.3|92215.2|91840.1|91799.9|16216
1603796400000|2020-10-27 11:00:00|91885.6|91835.6|91690.3|91640.3|91908|91877.4|91637.4|91602.4|15117
1603800000000|2020-10-27 12:00:00|91689.4|91639.4|91619.4|91569.4|92539.3|92000.3|91524|91387.4|16172
1603803600000|2020-10-27 13:00:00|91621|91571|91717.1|91667.1|91780|91744.3|91537.3|91496.2|17911
1603807200000|2020-10-27 14:00:00|91715|91665|91703.9|91653.9|91912.7|91877.2|91646.5|91609.3|18649
1603810800000|2020-10-27 15:00:00|91702.6|91652.6|91343.8|91318.8|91739.5|91714.5|91317.3|91277.3|17241
1603814400000|2020-10-27 16:00:00|91341.2|91316.2|91453.6|91403.6|91502.2|91452.2|91308.2|91272.5|16527
1603818000000|2020-10-27 17:00:00|91451.7|91401.7|91371.8|91321.8|91458.3|91420.3|91282.2|91232.2|13332
1603821600000|2020-10-27 18:00:00|91371.4|91321.4|91654.2|91604.2|91665.4|91625.9|91371.4|91321.4|14589
1603825200000|2020-10-27 19:00:00|91655.1|91605.1|91584.1|91534.1|91661.8|91611.8|91494.6|91444.6|13507
1603828800000|2020-10-27 20:00:00|91582.9|91532.9|91952.8|91642.1|92070.9|91875.4|91517.1|91455.5|16062
1603832400000|2020-10-27 21:00:00|91934.3|91731|92016.9|91808.7|92078.4|91844.3|91905.5|91686.8|5308
1603836000000|2020-10-27 22:00:00|92010.8|91806.8|92034.7|91984.7|92191.5|92115|91981.3|91785.8|9511
1603839600000|2020-10-27 23:00:00|92036|91986|92029.4|91979.4|92086.4|92025|92014.4|91929.6|7836
1603843200000|2020-10-28 00:00:00|92027.3|91977.3|92040|91990|92114.6|92052.6|91971.9|91880.2|12541
1603846800000|2020-10-28 01:00:00|92039.1|91989.1|91959.6|91909.6|92050.2|92000.2|91872.3|91822.3|12674
1603850400000|2020-10-28 02:00:00|91959.1|91909.1|91970.5|91920.5|92027.2|91977.2|91931.5|91881.5|9725
1603854000000|2020-10-28 03:00:00|91970.1|91920.1|91966.5|91916.5|92032.3|91982.3|91934|91884|6820
1603857600000|2020-10-28 04:00:00|91966.1|91916.1|91881.2|91831.2|91973.1|91923.1|91865.3|91815.3|6860
1603861200000|2020-10-28 05:00:00|91881.7|91831.7|91788.6|91738.6|91933.4|91883.4|91764.6|91714.6|8261
1603864800000|2020-10-28 06:00:00|91788.5|91738.5|91859.9|91809.9|91943.9|91893.9|91664.6|91614.6|13791
1603868400000|2020-10-28 07:00:00|91859.4|91809.4|92165.1|92115.1|92168.1|92118.1|91813.4|91763.4|17295
1603872000000|2020-10-28 08:00:00|92174.3|92124.3|92410.9|92360.9|92887.1|92694.3|92115.7|92075.4|17923
1603875600000|2020-10-28 09:00:00|92408.4|92358.4|92919.3|92869.3|93001.3|92958.3|92399.2|92352|19288
1603879200000|2020-10-28 10:00:00|92921.6|92871.6|93289.9|93239.9|93318.7|93272.7|92905.1|92869.2|18902
1603882800000|2020-10-28 11:00:00|93288.4|93238.4|93345.5|93295.5|93437.5|93397.9|93184.5|93149.3|18190
1603886400000|2020-10-28 12:00:00|93346.1|93296.1|93562.9|93512.9|93875.9|93825.9|93344|93294|19966
1603890000000|2020-10-28 13:00:00|93563.8|93513.8|93533.5|93483.5|93717.3|93667.3|93360.3|93318.5|21494
1603893600000|2020-10-28 14:00:00|93534.2|93484.2|93550.9|93500.9|93812.7|93762.7|93449.2|93399.2|22482
1603897200000|2020-10-28 15:00:00|93551.4|93501.4|93472.2|93447.2|93583.9|93533.9|93264.7|93214.7|22597
1603900800000|2020-10-28 16:00:00|93473.5|93448.5|93556.9|93531.9|93646.1|93598.5|93244.6|93194.6|19338
1603904400000|2020-10-28 17:00:00|93558.7|93533.7|93517.1|93467.1|93688.9|93641.9|93501.1|93451.1|15909
1603908000000|2020-10-28 18:00:00|93516.9|93466.9|93517.7|93467.7|93666.5|93616.5|93416.4|93366.4|15310
1603911600000|2020-10-28 19:00:00|93516.5|93466.5|93824.2|93774.2|93843.9|93793.9|93492.1|93442.1|16342
1603915200000|2020-10-28 20:00:00|93824.8|93774.8|93778.6|93633.7|93905.7|93793|93663.4|93347.3|10729
1603918800000|2020-10-28 21:00:00|93780.5|93604.2|93897.3|93526|93917.1|93604.2|93754.7|93475|3507
1603922400000|2020-10-28 22:00:00|93868.4|93540|93655.4|93605.4|93944|93650.6|93645.5|93388|4933
1603926000000|2020-10-28 23:00:00|93656.8|93606.8|93661.1|93611.1|93784.6|93686.8|93614.8|93547.9|10945
1603929600000|2020-10-29 00:00:00|93660.7|93610.7|93490.9|93440.9|93743.3|93647.4|93486.2|93388.7|15535
1603933200000|2020-10-29 01:00:00|93489|93439|93466.6|93333.5|93641.2|93553|93392.6|93299.6|14147
1603936800000|2020-10-29 02:00:00|93465.7|93335.9|93508.8|93458.8|93606.1|93479.7|93397.5|93297.2|11066
1603940400000|2020-10-29 03:00:00|93507.3|93457.3|93421.2|93371.2|93604.8|93519.8|93413.2|93342.7|10160
1603944000000|2020-10-29 04:00:00|93421.8|93371.8|93417.5|93367.5|93498.4|93411.8|93395.1|93321.6|7432
1603947600000|2020-10-29 05:00:00|93417.4|93367.4|93363|93313|93470.2|93392|93361.6|93311.6|7728
1603951200000|2020-10-29 06:00:00|93364.7|93314.7|93220.7|93170.7|93405.5|93355.5|93144.1|93094.1|11733
1603954800000|2020-10-29 07:00:00|93222.3|93172.3|93747.2|93697.2|93783.4|93740.1|93220.3|93170.3|16900
1603958400000|2020-10-29 08:00:00|93747.9|93697.9|94151.3|94126.3|94211.3|94186.3|93656.3|93607|21236
1603962000000|2020-10-29 09:00:00|94151.6|94126.6|94439|94414|94506.8|94469.2|93817.7|93792.7|18319
1603965600000|2020-10-29 10:00:00|94438.7|94413.7|94598|94573|94623.1|94598.1|94426.7|94401.7|17355
1603969200000|2020-10-29 11:00:00|94596.4|94571.4|95356.7|95331.7|95377.9|95352.9|94565.3|94540.3|20222
1603972800000|2020-10-29 12:00:00|95355.4|95330.4|95183.8|95158.8|95425.8|95400.8|95053.3|95028.3|21391
1603976400000|2020-10-29 13:00:00|95181.5|95156.5|95545.1|95495.1|95894.9|95869.9|95179.9|95154.9|22536
1603980000000|2020-10-29 14:00:00|95533.7|95483.7|95191.1|95166.1|95700.7|95664.5|95139.7|95114.7|14618
1603983600000|2020-10-29 15:00:00|95191.9|95166.9|95895.8|95870.8|95966.4|95941.4|95168|95143|14150
1603987200000|2020-10-29 16:00:00|95897.1|95872.1|95598.4|95573.4|95907.3|95882.3|95351.6|95219.3|13898
1603990800000|2020-10-29 17:00:00|95596.5|95571.5|95460.1|95435.1|95635.8|95600.9|95453.9|95428.9|12034
1603994400000|2020-10-29 18:00:00|95459.5|95434.5|95258.3|95233.3|95462|95437|95159.9|95126.9|11010
1603998000000|2020-10-29 19:00:00|95261.1|95236.1|95288.2|95263.2|95317.1|95269.5|95145|95108.1|11511
1604001600000|2020-10-29 20:00:00|95289|95264|95658.8|95293.6|95658.8|95535.8|95285.1|95180.7|11061
1604005200000|2020-10-29 21:00:00|95631.1|95200.2|95642.7|95103.7|95741.9|95221.5|95591|95052|488
1604008800000|2020-10-29 22:00:00|95747.2|95208.2|95630.5|95461.3|95816.6|95621.2|95540.9|95111.4|6219
1604012400000|2020-10-29 23:00:00|95631.3|95461.2|95338.4|95288.4|95631.3|95499.8|95291.5|95254.6|7151
1604016000000|2020-10-30 00:00:00|95334.4|95284.4|95354.5|95304.5|95881.9|95519|95168.7|94931.3|8891
1604019600000|2020-10-30 01:00:00|95350.6|95300.6|95228|95178|95413.8|95330.7|95206.5|95163.1|10165
1604023200000|2020-10-30 02:00:00|95228.4|95178.4|95194.5|95144.5|95259.2|95209.2|95068.1|94950.7|11062
1604026800000|2020-10-30 03:00:00|95194.4|95144.4|95166.2|95116.2|95227.4|95177.4|95131.4|95035|9812
1604030400000|2020-10-30 04:00:00|95165.4|95115.4|95283.5|95233.5|95311.4|95236.9|95145|95078.7|9171
1604034000000|2020-10-30 05:00:00|95280.7|95230.7|95794.1|95744.1|95807.4|95751.5|95263|95213|11784
1604037600000|2020-10-30 06:00:00|95792.7|95742.7|95780.5|95730.5|95999.4|95949.4|95656.3|95613.8|11245
1604041200000|2020-10-30 07:00:00|95779.6|95729.6|95951.2|95926.2|96023|95986.8|95697.3|95672.3|12323
1604044800000|2020-10-30 08:00:00|95947.1|95922.1|95455.8|95405.8|95965.6|95940.6|95404.2|95379.2|18748
1604048400000|2020-10-30 09:00:00|95456.6|95406.6|95395.2|95260.7|95654.6|95629.6|95280.2|95213.3|18682
1604052000000|2020-10-30 10:00:00|95368.5|95318.5|95276.2|95251.2|95492.5|95467.5|95263.7|95209.8|18495
1604055600000|2020-10-30 11:00:00|95280.1|95255.1|95193.2|95168.2|95304.3|95279.3|95154.9|95129.9|18929
1604059200000|2020-10-30 12:00:00|95194.5|95169.5|94706|94681|95308.2|95283.2|94605.2|94580.2|18896
1604062800000|2020-10-30 13:00:00|94705.2|94680.2|94923|94898|95066.6|95041.6|94702.8|94677.8|16628
1604066400000|2020-10-30 14:00:00|94923.2|94898.2|95309.5|95284.5|95394.7|95369.7|94894.2|94869.2|21858
1604070000000|2020-10-30 15:00:00|95311.2|95286.2|95576.5|95551.5|95711|95686|94999.7|94974.7|23491
1604073600000|2020-10-30 16:00:00|95574.4|95549.4|95370.5|95345.5|95586.5|95560.7|95138.1|95011.7|23038
1604077200000|2020-10-30 17:00:00|95371.2|95346.2|95577.2|95552.2|95685.2|95660.2|95361.8|95319.1|19603
1604080800000|2020-10-30 18:00:00|95576.1|95551.1|95540.1|95515.1|95662.3|95625.5|95440.1|95404.2|16745
1604084400000|2020-10-30 19:00:00|95539.8|95514.8|95496|95446|95628.1|95568.5|95447.9|95371.5|16080
1604088000000|2020-10-30 20:00:00|95495.7|95445.7|95398.9|95348.9|95623.7|95507.3|95337.8|95028|13571
1604268000000|2020-11-01 22:00:00|95589.8|95123.5|95664.3|95125.3|95890.6|95351.6|95473.5|95001.7|1410
1604271600000|2020-11-01 23:00:00|95660.3|95121.3|95850.6|95643.5|95987.1|95763.6|95332.7|95068.5|11176
1604275200000|2020-11-02 00:00:00|95844.9|95635.1|95764.3|95714.3|95889.4|95796.9|95687|95590.8|18555
1604278800000|2020-11-02 01:00:00|95764.4|95714.4|95534.6|95484.6|95811.7|95743.7|95492.9|95406.6|17717
1604282400000|2020-11-02 02:00:00|95534.7|95484.7|95549.7|95499.7|95672.1|95612.1|95487.6|95410.1|12923
1604286000000|2020-11-02 03:00:00|95552.1|95502.1|95616.6|95566.6|95660.2|95580.1|95518.9|95438.2|20763
1604289600000|2020-11-02 04:00:00|95616.3|95566.3|95791.9|95741.9|95836.7|95765.3|95577.2|95505.4|16886
1604293200000|2020-11-02 05:00:00|95790.1|95740.1|95687.2|95637.2|95839.2|95758.4|95659.2|95609.2|19992
1604296800000|2020-11-02 06:00:00|95689.1|95639.1|95744.5|95694.5|95823.2|95773.2|95599.3|95549.3|15053
1604300400000|2020-11-02 07:00:00|95743|95693|95969.1|95944.1|96035|96010|95610.8|95575.8|17222
1604304000000|2020-11-02 08:00:00|95970.1|95945.1|95776.3|95726.3|96040|96015|95622|95582|13989
1604307600000|2020-11-02 09:00:00|95778.2|95728.2|95400.2|95375.2|95778.2|95734.1|95342.1|95317.1|15693
1604311200000|2020-11-02 10:00:00|95406|95381|95382.7|95357.7|95444.3|95419.3|95221.3|95196.3|18260
1604314800000|2020-11-02 11:00:00|95381.8|95356.8|95483.3|95458.3|95564.7|95539.7|95345.5|95320.5|17300
1604318400000|2020-11-02 12:00:00|95481.5|95456.5|95533.2|95508.2|95614.1|95589.1|95448.3|95423.3|18302
1604322000000|2020-11-02 13:00:00|95535.3|95510.3|95528.6|95503.6|95575.4|95550.4|95360.8|95335.8|20193
1604325600000|2020-11-02 14:00:00|95529.9|95504.9|95608.5|95583.5|95722.3|95697.3|95525.7|95500.7|16287
1604329200000|2020-11-02 15:00:00|95608.7|95583.7|95819.7|95794.7|95949.9|95924.9|95543|95518|21453
1604332800000|2020-11-02 16:00:00|95819.5|95794.5|95693.5|95668.5|95908.3|95883.3|95656.1|95631.1|19855
1604336400000|2020-11-02 17:00:00|95693.7|95668.7|95857.2|95832.2|95937.2|95902.6|95681.5|95656.5|15792
1604340000000|2020-11-02 18:00:00|95857|95832|96091.6|96066.6|96095.7|96070.7|95847.9|95822.9|15146
1604343600000|2020-11-02 19:00:00|96091.9|96066.9|95844.4|95794.4|96093.3|96068.3|95769.6|95719.6|13010
1604347200000|2020-11-02 20:00:00|95842.6|95792.6|95695.2|95645.2|95845.1|95795.1|95672.1|95622.1|14447
1604350800000|2020-11-02 21:00:00|95695.6|95645.6|95655.3|95513.5|95708|95658|95589.3|95510.9|10116
1604354400000|2020-11-02 22:00:00|95631.4|95493|95810.8|95374.2|96009|95497.6|95579.6|95216.4|2966
1604358000000|2020-11-02 23:00:00|95810.3|95373.8|95608.6|95558.6|95857.7|95628.9|95531.7|95111.2|8075
1604361600000|2020-11-03 00:00:00|95607.9|95557.9|95626.7|95576.7|95674.9|95624.9|95595.7|95530.6|9668
1604365200000|2020-11-03 01:00:00|95628.5|95578.5|95630.7|95580.7|95752.6|95702.6|95576.2|95526.2|13861
1604368800000|2020-11-03 02:00:00|95631.1|95581.1|95629.5|95579.5|95689.9|95597.9|95543.5|95479.7|13083
1604372400000|2020-11-03 03:00:00|95628.9|95578.9|95651.1|95601.1|95772.7|95704.1|95568.9|95482.8|12013
1604376000000|2020-11-03 04:00:00|95650.7|95600.7|95803.6|95753.6|95812|95762|95642.5|95592.5|8958
1604379600000|2020-11-03 05:00:00|95804.5|95754.5|95664.5|95614.5|95807.9|95757.9|95566.2|95467.2|11590
1604383200000|2020-11-03 06:00:00|95669.8|95619.8|95592.3|95542.3|95743.6|95693.6|95579.9|95529.9|11976
1604386800000|2020-11-03 07:00:00|95591.4|95541.4|95195.8|95145.8|95606.7|95556.7|95195.8|95145.8|17168
1604390400000|2020-11-03 08:00:00|95193.4|95143.4|94665|94640|95325.7|95286.7|94659.7|94624.1|17377
1604394000000|2020-11-03 09:00:00|94660.4|94635.4|94120.2|94070.2|94772|94747|94041.9|94008.2|19798
1604397600000|2020-11-03 10:00:00|94120.4|94070.4|94314.4|94289.4|94394.4|94360.3|94095.9|94046.1|17412
1604401200000|2020-11-03 11:00:00|94314.3|94289.3|94050.4|94025.4|94314.9|94289.9|94012.4|93977|18116
1604404800000|2020-11-03 12:00:00|94049.7|94024.7|94094.6|94069.6|94284.1|94245.4|94007.6|93970.7|19810
1604408400000|2020-11-03 13:00:00|94097|94072|94084.3|94034.3|94173|94123.8|93879.2|93854.2|18019
1604412000000|2020-11-03 14:00:00|94085|94035|93974|93924|94085.5|94047.2|93576.9|93543|15759
1604415600000|2020-11-03 15:00:00|93973.9|93923.9|93580.4|93530.4|93978.2|93932.2|93491.1|93454.7|21573
1604419200000|2020-11-03 16:00:00|93578.8|93528.8|93841.2|93791.2|93866.7|93829.5|93510.4|93460.4|20627
1604422800000|2020-11-03 17:00:00|93842|93792|94152.4|94102.4|94217.1|94167.1|93822.3|93772.3|15274
1604426400000|2020-11-03 18:00:00|94152|94102|94354.1|94304.1|94368.4|94318.4|94112.1|94062.1|13541
1604430000000|2020-11-03 19:00:00|94351.6|94301.6|94254.7|94204.7|94378|94328|94196|94146|12655
1604433600000|2020-11-03 20:00:00|94256.1|94206.1|94129.4|94079.4|94302.7|94252.7|94056.7|94006.7|13058
1604437200000|2020-11-03 21:00:00|94127.1|94077.1|94069|93562.7|94239.9|94189.9|93707|93527.3|18424
1604440800000|2020-11-03 22:00:00|94334.4|93795.4|93948.3|93524.1|94334.4|93795.4|93927.8|93449.3|3159
1604444400000|2020-11-03 23:00:00|93951.2|93530.5|93458.8|93205.3|94006.1|93627.1|93303.2|93128.9|12318
1604448000000|2020-11-04 00:00:00|93461.1|93205.1|94490.7|94310.3|94551|94422|93361.7|93124.8|15547
1604451600000|2020-11-04 01:00:00|94475.1|94350.1|94477.9|94255.4|94778.3|94438.6|94095.4|93794.9|21009
1604455200000|2020-11-04 02:00:00|94476.7|94261.5|95711.1|95661.1|96062.3|95915.7|94371.8|94124.4|21562
1604458800000|2020-11-04 03:00:00|95717|95667|94984.7|94627|95815.3|95731.5|94594.5|94032.5|22990
1604462400000|2020-11-04 04:00:00|95000.6|94606.7|95122.8|94560.8|95394|95039.1|94777.6|94225.3|17852
1604466000000|2020-11-04 05:00:00|95102.5|94540.5|95181.7|94912.1|95584.7|95142.9|94797.9|94366.6|20915
1604469600000|2020-11-04 06:00:00|95167.7|94944.7|95288.1|95073.3|95562.1|95493.7|94930.4|94692.5|22715
1604473200000|2020-11-04 07:00:00|95244.1|95091.7|95312.9|95262.9|95760.9|95710.9|95092|94956.9|20564
1604476800000|2020-11-04 08:00:00|95313.8|95263.8|94673.5|94623.5|95333.3|95283.3|94373.2|94295.8|17882
1604480400000|2020-11-04 09:00:00|94674.1|94624.1|94337.4|93915|94719.3|94669.3|93952|93572.2|19149
1604484000000|2020-11-04 10:00:00|94094.6|93532.6|94163.8|94113.8|95161.7|94665.5|94027.5|93465.5|20515
1604487600000|2020-11-04 11:00:00|94162.9|94112.9|93926.2|93876.2|94385.2|94335.2|93856.6|93806.6|20408
1604491200000|2020-11-04 12:00:00|93925.7|93875.7|93420.3|93370.3|93931.2|93881.2|93301.8|93251.8|23301
1604494800000|2020-11-04 13:00:00|93419.7|93369.7|93708.8|93658.8|93744.6|93694.6|93381.3|93331.3|22324
1604498400000|2020-11-04 14:00:00|93709.2|93659.2|93578.7|93528.7|94082.3|94032.3|93508.1|93458.1|18749
1604502000000|2020-11-04 15:00:00|93577.2|93527.2|93227.6|93177.6|93596.2|93546.2|93019|92969|23420
1604505600000|2020-11-04 16:00:00|93229.7|93179.7|92960.5|92910.5|93670.1|93620.1|92905.7|92855.7|22531
1604509200000|2020-11-04 17:00:00|92961.8|92911.8|93067.6|93017.6|93189.2|93139.2|92956.3|92906.3|21080
1604512800000|2020-11-04 18:00:00|93064.7|93014.7|93206.9|93156.9|93238.4|93188.4|93019.1|92969.1|20202
1604516400000|2020-11-04 19:00:00|93207.2|93157.2|93129.6|93079.6|93338.8|93288.8|93118.8|93068.8|17627
1604520000000|2020-11-04 20:00:00|93129.4|93079.4|93437.6|93387.6|93571.2|93391.2|93109.1|93059.1|14627
1604523600000|2020-11-04 21:00:00|93437|93387|93647.3|93084.3|93647.3|93397.9|93106.4|93032.8|11010
1604527200000|2020-11-04 22:00:00|93619.6|93056.6|93590.6|93027.6|93763.4|93200.4|93504.4|92941.4|3610
1604530800000|2020-11-04 23:00:00|93594.7|93031.7|93219.3|93169.3|93617.9|93190.7|93132.7|92985.7|8790
1604534400000|2020-11-05 00:00:00|93220.9|93170.9|93263.6|93213.6|93299|93228.3|93160|93110|10231
1604538000000|2020-11-05 01:00:00|93260.6|93210.6|93433|93383|93497.5|93447.3|93236.9|93186.9|14041
1604541600000|2020-11-05 02:00:00|93453.2|93403.2|93407.2|93357.2|93722.3|93648.7|93371.2|93293.8|15537
1604545200000|2020-11-05 03:00:00|93407.4|93357.4|93186.8|93136.8|93446.5|93396.5|93119.8|93038.9|13452
1604548800000|2020-11-05 04:00:00|93186.3|93136.3|93165.8|93115.8|93194.6|93144.6|93098.6|93048.6|9042
1604552400000|2020-11-05 05:00:00|93167.3|93117.3|93092.6|93042.6|93439.7|93341|92987.4|92901.2|15670
1604556000000|2020-11-05 06:00:00|93092.4|93042.4|93022.4|92721.2|93208.6|93158.6|92986.2|92721.2|12736
1604559600000|2020-11-05 07:00:00|93025.5|92717.8|92898|92848|93181.4|93098.7|92689.5|92639.5|19652
1604563200000|2020-11-05 08:00:00|92898.4|92848.4|93078.3|92601.9|93233|92995.4|92534.9|92509.9|14291
1604566800000|2020-11-05 09:00:00|93061.8|92639.3|92341|92291|93141|92828.5|92217|92175.6|13539
1604570400000|2020-11-05 10:00:00|92345.4|92295.4|92050.5|92025.5|92430.9|92381.7|92035.9|92010.9|17686
1604574000000|2020-11-05 11:00:00|92050.3|92025.3|92289.5|92239.5|92296|92265.4|91996.5|91962.5|19562
1604577600000|2020-11-05 12:00:00|92291|92241|91776.4|91751.4|92400.1|92360.3|91750.7|91725.7|21039
1604581200000|2020-11-05 13:00:00|91775.3|91750.3|91872.1|91847.1|92069.2|92019.2|91491|91441|22077
1604584800000|2020-11-05 14:00:00|91885.7|91835.7|91883.7|91833.7|92233|92183|91772|91722|19330
1604588400000|2020-11-05 15:00:00|91883|91833|91587.3|91537.3|91919.5|91869.5|91553|91503|22865
1604592000000|2020-11-05 16:00:00|91587.1|91537.1|91920.8|91870.8|92033.9|91983.9|91509.5|91473.7|22449
1604595600000|2020-11-05 17:00:00|91920.6|91870.6|91926.1|91876.1|92224.1|92174.1|91848.4|91807.8|18478
1604599200000|2020-11-05 18:00:00|91926|91876|92302.5|91739.5|92384.9|91993.4|91795.5|91625.2|15214
1604602800000|2020-11-05 19:00:00|92215.6|91652.6|91747.5|91697.5|92215.6|91834.7|91625.9|91563.6|17913
1604606400000|2020-11-05 20:00:00|91745|91695|91746.8|91696.8|92010.2|91960.2|91610.2|91560.2|15173
1604610000000|2020-11-05 21:00:00|91748.1|91698.1|92080.9|91624.2|92267.4|91834|91655.7|91286.3|9694
1604613600000|2020-11-05 22:00:00|92115.5|91552.5|91947.3|91534.7|92259.8|91696.8|91901|91404|1689
1604617200000|2020-11-05 23:00:00|91953.1|91540.9|91993.2|91713.9|92063.9|91888.4|91695.6|91455.3|13920
1604620800000|2020-11-06 00:00:00|91993.1|91713.4|92007.6|91957.6|92085.6|91963.8|91754.9|91494.1|13924
1604624400000|2020-11-06 01:00:00|92007.8|91957.8|92012.8|91962.8|92315.4|92195.3|91983.9|91933.9|18178
1604628000000|2020-11-06 02:00:00|92013.6|91963.6|92037.5|91987.5|92166|92051|91932.6|91832.9|15498
1604631600000|2020-11-06 03:00:00|92037|91987|92095.9|92045.9|92241.3|92191.3|91855.6|91633.6|12741
1604635200000|2020-11-06 04:00:00|92097.1|92047.1|92342.3|92292.3|92510.9|92431.1|92082.7|92032.7|11355
1604638800000|2020-11-06 05:00:00|92342.4|92292.4|92375.6|92325.6|92383|92333|92256.2|92206.2|9050
1604642400000|2020-11-06 06:00:00|92375.3|92325.3|92120.3|92070.3|92387.9|92337.9|92103|92007.2|12120
1604646000000|2020-11-06 07:00:00|92121.9|92071.9|91718.3|91693.3|92220.7|92176|91690.8|91650.9|17126
1604649600000|2020-11-06 08:00:00|91716.8|91691.8|92134.6|92084.6|92155.9|92105.9|91403.3|91353.3|17959
1604653200000|2020-11-06 09:00:00|92134.4|92084.4|92072|92022|92291|92250.5|91888.6|91838.6|20396
1604656800000|2020-11-06 10:00:00|92074.3|92024.3|91784.2|91734.2|92160.2|92121.4|91588.9|91538.9|21071
1604660400000|2020-11-06 11:00:00|91782.5|91732.5|91696.3|91646.3|91783.6|91741.7|91566.1|91516.1|19828
1604664000000|2020-11-06 12:00:00|91694.7|91644.7|91804|91779|92179.2|92133.9|91609.1|91574.7|20591
1604667600000|2020-11-06 13:00:00|91803.7|91778.7|91658.3|91633.3|92096.6|92046.6|91644.7|91595|20727
1604671200000|2020-11-06 14:00:00|91658|91633|91903.5|91853.5|92131.7|92081.7|91531.7|91481.7|17611
1604674800000|2020-11-06 15:00:00|91903.1|91853.1|91844.3|91794.3|91921.1|91871.1|91536.1|91486.1|22309
1604678400000|2020-11-06 16:00:00|91844.4|91794.4|91575.5|91550.5|91845.2|91801.4|91418|91379.9|21429
1604682000000|2020-11-06 17:00:00|91576.3|91551.3|91427.9|91377.9|91648|91598|91394.4|91344.4|17566
1604685600000|2020-11-06 18:00:00|91429.2|91379.2|91488.2|91438.2|91512.6|91471.5|91411.5|91371.1|14777
1604689200000|2020-11-06 19:00:00|91487.9|91437.9|91505.1|91455.1|91551.8|91501.8|91440.6|91390.6|17044
1604692800000|2020-11-06 20:00:00|91503.9|91453.9|91621.6|91571.6|91712.5|91662.5|91360.8|91158.4|15100
1604869200000|2020-11-08 21:00:00|91783.9|91245.5|91795.9|91207.9|91818.5|91257.3|91666.4|91121.9|59
1604872800000|2020-11-08 22:00:00|91741|91153|91755.7|91192.7|91936.9|91348.9|91716.8|91147.9|2109
1604876400000|2020-11-08 23:00:00|91756|91193|91696|91133|91902.2|91627|91137.2|91001.8|11162
1604880000000|2020-11-09 00:00:00|91695.7|91132.7|91293|91113.7|92216.3|91653.3|91156.7|91004.3|16689
1604883600000|2020-11-09 01:00:00|91289.6|91115.1|91228.7|91178.7|91319.7|91192.7|91082.6|91013.8|13719
1604887200000|2020-11-09 02:00:00|91228.1|91178.1|91114|91064|91265.2|91191.9|91076.2|91006.8|11275
1604890800000|2020-11-09 03:00:00|91115|91065|91099.6|91049.6|91198.3|91118.9|91078.1|91013.7|10218
1604894400000|2020-11-09 04:00:00|91099.7|91049.7|91132.5|91082.5|91136.4|91086.4|91061.7|91018.1|6962
1604898000000|2020-11-09 05:00:00|91132|91082|91140|91090|91144.8|91100.5|91054.4|91012.7|9119
1604901600000|2020-11-09 06:00:00|91139.6|91089.6|91180.8|91130.8|91232.3|91182.3|91061.4|91020.2|13263
1604905200000|2020-11-09 07:00:00|91180.4|91130.4|91277.2|91252.2|91308.7|91283.7|90973.6|90930.7|18054
1604908800000|2020-11-09 08:00:00|91273.9|91248.9|91387.3|91362.3|91503.3|91472.6|91109.3|91076.8|18895
1604912400000|2020-11-09 09:00:00|91386.8|91361.8|91500.8|91475.8|91552|91527|91111.4|91066.8|19439
1604916000000|2020-11-09 10:00:00|91501.3|91476.3|91213.5|91188.5|91526|91492.9|91203.8|91178.8|15505
1604919600000|2020-11-09 11:00:00|91212.3|91187.3|90288.6|90238.6|91566.6|91541.6|90168.7|90005.6|18807
1604923200000|2020-11-09 12:00:00|90282.6|90232.6|89724.6|89674.6|90866.4|90816.4|89710.1|89669.5|16273
1604926800000|2020-11-09 13:00:00|89726.9|89676.9|90174.6|90124.6|90329.5|90279.5|89687.7|89637.7|15145
1604930400000|2020-11-09 14:00:00|90175.2|90125.2|90272.9|90222.9|90276.7|90226.7|89685.6|89635.6|14932
1604934000000|2020-11-09 15:00:00|90275|90225|90223.7|90198.7|90744.7|90694.7|90017.9|89967.9|16521
1604937600000|2020-11-09 16:00:00|90223.4|90198.4|90452.8|90402.8|90619.2|90569.2|90220.3|90186.3|25279
1604941200000|2020-11-09 17:00:00|90453.3|90403.3|90304.4|90254.4|90453.3|90403.3|90162.6|90126.2|19483
1604944800000|2020-11-09 18:00:00|90305.8|90255.8|90397.8|90347.8|90522.4|90472.4|90304.7|90254.7|17357
1604948400000|2020-11-09 19:00:00|90397.3|90347.3|90224.8|90174.8|90399.6|90365.4|90217.4|90172.7|17692
1604952000000|2020-11-09 20:00:00|90224.6|90174.6|90492.7|90442.7|90498.2|90448.2|90114.6|90068.9|18748
1604955600000|2020-11-09 21:00:00|90491.1|90441.1|90469|90419|90534|90484|90379.2|90329.2|11830
1604959200000|2020-11-09 22:00:00|90509.9|90331.2|90463.3|90413.3|90582.1|90447.4|90420.5|90062.6|5365
1604962800000|2020-11-09 23:00:00|90463.2|90413.2|90390.1|90340.1|90514.3|90443.7|90289|90181.2|17337
1604966400000|2020-11-10 00:00:00|90389.1|90339.1|90539.7|90489.7|90598.5|90548.5|90311.9|90261.9|13429
1604970000000|2020-11-10 01:00:00|90540.9|90490.9|90443.1|90393.1|90541.6|90491.6|90305.2|90255.2|15198
1604973600000|2020-11-10 02:00:00|90443|90393|90404.3|90354.3|90449.7|90399.7|90195|90097|18009
1604977200000|2020-11-10 03:00:00|90403.5|90353.5|90420.1|90395.1|90491.5|90452.5|90341.9|90301|12300
1604980800000|2020-11-10 04:00:00|90420.2|90395.2|90373.9|90323.9|90434.7|90398.4|90335.9|90299.9|10042
1604984400000|2020-11-10 05:00:00|90374.8|90324.8|90361.6|90311.6|90426.1|90376.1|90310.6|90268.3|10002
1604988000000|2020-11-10 06:00:00|90361.5|90311.5|90285.2|90110.8|90509|90459|90196.3|90080.7|14535
1604991600000|2020-11-10 07:00:00|90283.6|90115.4|90466|90441|90466.1|90441.1|90009.7|89984.7|18095
1604995200000|2020-11-10 08:00:00|90464.4|90439.4|90181.9|90156.9|90482|90441|89952.4|89922.4|19382
1604998800000|2020-11-10 09:00:00|90182.2|90157.2|90262.2|90212.2|90290.9|90265.9|90024.5|89999.5|19098
1605002400000|2020-11-10 10:00:00|90261.3|90211.3|90441.3|90416.3|90464.1|90439.1|90189.2|90164.2|21217
1605006000000|2020-11-10 11:00:00|90441.5|90416.5|90004.9|89979.9|90458.9|90433.9|90003.7|89978.7|20095
1605009600000|2020-11-10 12:00:00|90004.4|89979.4|90144.7|90119.7|90290.2|90263.8|89944.7|89919.7|22968
1605013200000|2020-11-10 13:00:00|90148.4|90123.4|90241.6|90216.6|90419.6|90383.5|90045.4|90020.4|21455
1605016800000|2020-11-10 14:00:00|90236.7|90211.7|90087.1|90062.1|90320.4|90295.4|89960.8|89932.4|20073
1605020400000|2020-11-10 15:00:00|90087.8|90062.8|90326.8|90301.8|90424.5|90399.5|89825.7|89783.4|24880
1605024000000|2020-11-10 16:00:00|90327.6|90302.6|90312.2|90287.2|90417|90382.2|90167.6|90142.6|22279
1605027600000|2020-11-10 17:00:00|90313.4|90288.4|90201.6|90151.6|90317.1|90292.1|90138.4|90112|16761
1605031200000|2020-11-10 18:00:00|90201.3|90151.3|90201.2|90151.2|90310.1|90283.8|90137.6|90099.3|14678
1605034800000|2020-11-10 19:00:00|90200.5|90150.5|90148.9|90098.9|90208.5|90168.3|90031.8|89981.8|15374
1605038400000|2020-11-10 20:00:00|90148.7|90098.7|90250.6|90200.6|90305.2|90266.1|90119.9|90069.9|14304
1605042000000|2020-11-10 21:00:00|90251.4|90201.4|90154.9|90104.9|90269.9|90221.1|90113.4|90020.9|11004
1605045600000|2020-11-10 22:00:00|90243.2|90062.6|90316.8|89951.5|90524.8|90081.2|90216.8|89894|3999
1605049200000|2020-11-10 23:00:00|90292.4|89943.4|90073.7|90023.7|90344.2|90079.2|90059.8|89925.6|12337
1605052800000|2020-11-11 00:00:00|90073.9|90023.9|90107.6|89968.2|90146.7|90096.7|89957.3|89863.8|10931
1605056400000|2020-11-11 01:00:00|90115.6|89973.7|90008.1|89958.1|90132.8|90039.9|89937.1|89841.7|17152
1605060000000|2020-11-11 02:00:00|90007.9|89957.9|89926.2|89876.2|90018.6|89968.6|89879|89823.9|12589
1605063600000|2020-11-11 03:00:00|89926.1|89876.1|89861|89811|89939.1|89889.1|89807.4|89757.4|10111
1605067200000|2020-11-11 04:00:00|89859.1|89809.1|89881|89831|89935|89885|89836.9|89786.9|9741
1605070800000|2020-11-11 05:00:00|89880.5|89830.5|89868|89818|90028.9|89952|89832.5|89782.5|9678
1605074400000|2020-11-11 06:00:00|89868.3|89818.3|89845.8|89795.8|89968.1|89918.1|89807.5|89757.5|16182
1605078000000|2020-11-11 07:00:00|89848.8|89798.8|90226.3|90201.3|90234.1|90209.1|89683.6|89645.5|18749
1605081600000|2020-11-11 08:00:00|90225|90200|90176|90151|90312.8|90287.8|90059|90021.1|19983
1605085200000|2020-11-11 09:00:00|90174.8|90149.8|90201.8|90176.8|90322.1|90288|90060|90035|18845
1605088800000|2020-11-11 10:00:00|90200.2|90175.2|90442.1|90417.1|90521.6|90496.6|90174.5|90146.5|18426
1605092400000|2020-11-11 11:00:00|90442.9|90417.9|90693.5|90668.5|90811.6|90774.5|90300.3|90275.3|18119
1605096000000|2020-11-11 12:00:00|90694.2|90669.2|90735.9|90710.9|90960.7|90929.3|90687|90656.7|19682
1605099600000|2020-11-11 13:00:00|90734.6|90709.6|90813.1|90788.1|90871.6|90845.7|90671.1|90646.1|19194
1605103200000|2020-11-11 14:00:00|90813|90788|90913.4|90888.4|91041.7|91007.2|90791.2|90766.2|20320
1605106800000|2020-11-11 15:00:00|90910.8|90885.8|90878.1|90853.1|91016.4|90979|90779.9|90752.1|20787
1605110400000|2020-11-11 16:00:00|90879.6|90854.6|90767.5|90742.5|90898.8|90866.5|90737.4|90689.5|17951
1605114000000|2020-11-11 17:00:00|90780|90730|90692.4|90642.4|90813.6|90777.2|90678.4|90629.1|14761
1605117600000|2020-11-11 18:00:00|90692.8|90642.8|90740.1|90690.1|90769.6|90719.6|90664.7|90614.7|14655
1605121200000|2020-11-11 19:00:00|90740.4|90690.4|90906.3|90881.3|90979.6|90931.5|90690.4|90640.4|14457
1605124800000|2020-11-11 20:00:00|90908.4|90883.4|90865.3|90840.3|90983.6|90941.1|90862.5|90820.9|12614
1605128400000|2020-11-11 21:00:00|90874.4|90849.4|90941|90378|91294.3|90850.7|90782|90378|12883
1605132000000|2020-11-11 22:00:00|91016.5|90453.5|91036.6|90556.7|91151.2|90677.7|90896.3|90453.5|3977
1605135600000|2020-11-11 23:00:00|90996.6|90560.3|90799.3|90749.3|91039.3|90800.3|90732.4|90297.4|7104
1605139200000|2020-11-12 00:00:00|90798.8|90748.8|90846.5|90796.5|90976.9|90925.6|90745.3|90704.4|9849
1605142800000|2020-11-12 01:00:00|90846.8|90796.8|90763.2|90713.2|90874.1|90824.1|90692.8|90642.8|11743
1605146400000|2020-11-12 02:00:00|90763.4|90713.4|90820|90770|90892.1|90842.1|90717.1|90675.1|10155
1605150000000|2020-11-12 03:00:00|90819.8|90769.8|90998.4|90948.4|91001.8|90951.8|90803|90758.6|10480
1605153600000|2020-11-12 04:00:00|90998.3|90948.3|91208.9|91158.9|91237.9|91187.9|90949.6|90899.6|10442
1605157200000|2020-11-12 05:00:00|91209.6|91159.6|91122.9|91072.9|91301.5|91220.1|91080.8|91030.8|11319
1605160800000|2020-11-12 06:00:00|91123.4|91073.4|91289.3|91087.1|91433.4|91395.3|91114.1|91064.1|13361
1605164400000|2020-11-12 07:00:00|91281.6|91084.4|91238.7|91213.7|91411|91374.6|91112.7|91036.5|16776
1605168000000|2020-11-12 08:00:00|91238.5|91213.5|91046.3|91021.3|91239.5|91214.5|90836.6|90797.8|19284
1605171600000|2020-11-12 09:00:00|91045|91020|90998.7|90973.7|91333|91296.2|90977.1|90952.1|18140
1605175200000|2020-11-12 10:00:00|90996.8|90971.8|90892.8|90867.8|91003.1|90978.1|90732.6|90707.6|18231
1605178800000|2020-11-12 11:00:00|90892.7|90867.7|91008.8|90983.8|91020.8|90995.8|90704.5|90679.5|15444
1605182400000|2020-11-12 12:00:00|91009.6|90984.6|91286.8|91261.8|91375.7|91350.7|90983.6|90958.6|19745
1605186000000|2020-11-12 13:00:00|91285.2|91260.2|90998.3|90973.3|91370.2|91345.2|90960.6|90913.7|20423
1605189600000|2020-11-12 14:00:00|90987.6|90962.6|90989.5|90939.5|91315.1|91265.1|90923.8|90886.7|21758
1605193200000|2020-11-12 15:00:00|90988.6|90938.6|91058.3|91033.3|91061.7|91036.7|90854.6|90824.7|21911
1605196800000|2020-11-12 16:00:00|91056.7|91031.7|91191.8|91166.8|91225.9|91183.3|91046.1|91016.2|19790
1605200400000|2020-11-12 17:00:00|91190.9|91165.9|91464.4|91414.4|91655.3|91605.3|91171.9|91121.9|16595
1605204000000|2020-11-12 18:00:00|91465.1|91415.1|91526.4|91476.4|91707.2|91657.2|91454.3|91414.2|17164
1605207600000|2020-11-12 19:00:00|91527.1|91477.1|91808.2|91758.2|91835.5|91787|91428|91378|15753
1605211200000|2020-11-12 20:00:00|91808.7|91758.7|91812.3|91762.3|91906|91856|91705.9|91655.9|14978
1605214800000|2020-11-12 21:00:00|91809.2|91759.2|91761|91711|91829|91763.4|91699.2|91647.9|10739
1605218400000|2020-11-12 22:00:00|91751.9|91701.9|91947.1|91462|91990.6|91706.7|91750.7|91438.7|2430
1605222000000|2020-11-12 23:00:00|91948|91462.2|91747.7|91697.7|91966|91752.7|91728.6|91448|12268
1605225600000|2020-11-13 00:00:00|91747.4|91697.4|91811.6|91761.6|92274.2|91800.8|91633.7|91433.2|17912
1605229200000|2020-11-13 01:00:00|91810.6|91760.6|91847|91797|91892.9|91827.7|91716.9|91634.8|16980
1605232800000|2020-11-13 02:00:00|91846.8|91796.8|91901.7|91851.7|91950.1|91892.3|91846.1|91770.4|16513
1605236400000|2020-11-13 03:00:00|91902|91852|91933.7|91883.7|91950.3|91900.3|91773.5|91650.2|17670
1605240000000|2020-11-13 04:00:00|91938.1|91888.1|91916.5|91866.5|91955.7|91906.8|91888.5|91838.5|12891
1605243600000|2020-11-13 05:00:00|91916.8|91866.8|91894.8|91844.8|91943.8|91893.8|91851|91801|13139
1605247200000|2020-11-13 06:00:00|91895.8|91845.8|91696.4|91646.4|91900.4|91850.4|91682.1|91632.1|14793
1605250800000|2020-11-13 07:00:00|91695.2|91645.2|91779.3|91754.3|91868|91843|91694.5|91644.5|17612
1605254400000|2020-11-13 08:00:00|91779.4|91754.4|91810.8|91760.8|91903.3|91867.6|91533.7|91508.7|19776
1605258000000|2020-11-13 09:00:00|91810.4|91760.4|91525.6|91475.6|91916.7|91890.3|91508.1|91431.4|17980
1605261600000|2020-11-13 10:00:00|91564|91436.8|91546.9|91521.9|91621.3|91592.3|91455.1|91430.1|16866
1605265200000|2020-11-13 11:00:00|91547.2|91522.2|91645.7|91620.7|91758|91720|91503.6|91478.5|15923
1605268800000|2020-11-13 12:00:00|91643.8|91618.8|91609.3|91584.3|91717.1|91692.1|91554.8|91529.8|17455
1605272400000|2020-11-13 13:00:00|91611.7|91586.7|91472.6|91447.6|91645.2|91620.2|91419.5|91393|18329
1605276000000|2020-11-13 14:00:00|91472.4|91447.4|91512.1|91462.1|91601|91576|91408.5|91383.5|19274
1605279600000|2020-11-13 15:00:00|91511.5|91461.5|91628.4|91603.4|91692.4|91667.4|91334.4|91309.4|21615
1605283200000|2020-11-13 16:00:00|91629.7|91604.7|91712.4|91687.4|91811.2|91786.2|91574.8|91549.8|18222
1605286800000|2020-11-13 17:00:00|91712.3|91687.3|91719.1|91669.1|91753.3|91715.7|91642.9|91606.1|14451
1605290400000|2020-11-13 18:00:00|91719|91669|91751.5|91701.5|91769.2|91737.8|91651.9|91614.3|12258
1605294000000|2020-11-13 19:00:00|91751.3|91701.3|91679.1|91654.1|91751.5|91711.3|91670|91635.8|11291
1605297600000|2020-11-13 20:00:00|91679.9|91654.9|91674.1|91400|91719.6|91657.4|91454.6|91062.7|11980
1605474000000|2020-11-15 21:00:00|91743.4|91229.8|91805.4|91242|91805.4|91242|91743.4|91170.5|11
1605477600000|2020-11-15 22:00:00|91757.4|91233.2|91837.5|91274.5|91937.5|91349.5|91667.5|91104.5|1960
1605481200000|2020-11-15 23:00:00|91831.8|91290.8|91548.4|91255.5|91879.7|91386.9|91477.4|91185.4|21510
1605484800000|2020-11-16 00:00:00|91548.1|91246.2|91390.1|91340.1|91672|91553.1|91309.7|91145.9|15324
1605488400000|2020-11-16 01:00:00|91391.2|91341.2|91342.6|91292.6|91447.2|91383.2|91307.5|91247.8|11077
1605492000000|2020-11-16 02:00:00|91341.1|91291.1|91277.5|91227.5|91356|91306.4|91256|91181.6|10782
1605495600000|2020-11-16 03:00:00|91278.4|91228.4|91268.7|91218.7|91287.3|91237.3|91212.4|91162.4|8949
1605499200000|2020-11-16 04:00:00|91268.9|91218.9|91183.3|91133.3|91317.2|91267.2|91154.5|91086.3|9497
1605502800000|2020-11-16 05:00:00|91183|91133|91235.1|91185.1|91267.3|91210.7|91137.3|91072.1|15363
1605506400000|2020-11-16 06:00:00|91235.5|91185.5|91151.2|91101.2|91256.4|91206.4|91134.5|91051.7|13543
1605510000000|2020-11-16 07:00:00|91151.5|91101.5|90988.8|90963.8|91227.2|91201.7|90964|90939|16489
1605513600000|2020-11-16 08:00:00|90986.6|90961.6|91015|90965|91042.2|91008.8|90846.8|90812.1|17311
1605517200000|2020-11-16 09:00:00|90998.9|90973.9|91175.7|91125.7|91208.2|91176.2|90948.1|90914.3|17661
1605520800000|2020-11-16 10:00:00|91177.3|91127.3|91183|91158|91270.2|91245.2|91142.8|91111.8|16720
1605524400000|2020-11-16 11:00:00|91183.6|91158.6|90941.3|90891.3|91203.4|91178.4|90703.1|90653.1|16692
1605528000000|2020-11-16 12:00:00|90942.5|90892.5|90622|90597|90962.4|90912.4|90546.9|90521.9|21509
1605531600000|2020-11-16 13:00:00|90621.8|90596.8|90812.2|90787.2|90898.6|90871.3|90612.1|90587.1|21940
1605535200000|2020-11-16 14:00:00|90812|90787|90892|90867|91060.4|91027.6|90609.7|90584.7|19476
1605538800000|2020-11-16 15:00:00|90889.2|90864.2|90592|90567|90998.9|90973.9|90549|90524|21800
1605542400000|2020-11-16 16:00:00|90589.4|90564.4|90737.6|90712.6|90828.8|90792.9|90528.3|90502.5|18540
1605546000000|2020-11-16 17:00:00|90737.5|90712.5|90723.4|90698.4|90790.9|90760.5|90699.6|90663.6|12836
1605549600000|2020-11-16 18:00:00|90723.8|90698.8|90850.1|90825.1|90925.2|90882.5|90720.1|90694.3|12729
1605553200000|2020-11-16 19:00:00|90850.4|90825.4|90805.7|90780.7|90930.6|90892.9|90736|90699.7|13218
1605556800000|2020-11-16 20:00:00|90804.7|90779.7|90689.4|90639.4|90833.2|90797.6|90688.4|90638.4|9326
1605560400000|2020-11-16 21:00:00|90689.3|90639.3|90663.5|90470.9|90993.3|90645.7|90562.3|90183.2|9232
1605564000000|2020-11-16 22:00:00|90778.1|90315.7|90777.1|90479|90947.3|90537.7|90699|90233.6|2586
1605567600000|2020-11-16 23:00:00|90762.9|90493.6|90625.9|90495.8|90868.7|90612.8|90570.6|90469.5|8513
1605571200000|2020-11-17 00:00:00|90632.8|90494.9|90684.7|90634.7|90741.2|90691.2|90564.2|90489.3|9604
1605574800000|2020-11-17 01:00:00|90684.6|90634.6|90753.2|90703.2|90789.6|90724.4|90631.5|90581.5|11396
1605578400000|2020-11-17 02:00:00|90753.4|90703.4|90706.3|90656.3|90753.8|90703.8|90634.4|90598.6|9413
1605582000000|2020-11-17 03:00:00|90707.2|90657.2|90710.5|90660.5|90716.8|90673.5|90665.8|90627.7|7645
1605585600000|2020-11-17 04:00:00|90712.5|90662.5|90709.6|90659.6|90732.5|90684.9|90683.5|90642.5|6649
1605589200000|2020-11-17 05:00:00|90709.5|90659.5|90782.2|90732.2|90817.5|90757.5|90695.2|90654.6|9979
1605592800000|2020-11-17 06:00:00|90783.4|90733.4|91124.8|90561.8|91144.5|90785.5|90738.5|90553.2|9209
1605596400000|2020-11-17 07:00:00|91137.9|90574.9|90892.6|90867.6|91238|90909|90599.5|90518.6|17373
1605600000000|2020-11-17 08:00:00|90889.3|90864.3|90447|90397|90929.1|90904.1|90363|90331|19369
1605603600000|2020-11-17 09:00:00|90447.1|90397.1|90462.1|90412.1|90482.2|90443.1|90278.8|90253.8|17267
1605607200000|2020-11-17 10:00:00|90462.4|90412.4|90405|90380|90543.4|90510.5|90351.3|90316.5|16321
1605610800000|2020-11-17 11:00:00|90404|90379|90455.2|90430.2|90520.9|90495.9|90362.1|90337.1|15404
1605614400000|2020-11-17 12:00:00|90457.2|90432.2|90584.8|90559.8|90756|90731|90450.6|90425.6|17256
1605618000000|2020-11-17 13:00:00|90584.5|90559.5|90541.7|90516.7|90846.9|90808.1|90518.1|90484.9|19806
1605621600000|2020-11-17 14:00:00|90541.2|90516.2|90639.9|90614.9|90707.4|90682.4|90537.5|90511.9|20493
1605625200000|2020-11-17 15:00:00|90641.5|90616.5|90689.4|90664.4|90785.2|90738.5|90495.4|90458|20972
1605628800000|2020-11-17 16:00:00|90688.3|90663.3|90696.6|90671.6|90768.5|90732.8|90622.9|90583.5|18777
1605632400000|2020-11-17 17:00:00|90707.7|90657.7|90638.8|90588.8|90741.1|90713.6|90602.5|90556.7|13352
1605636000000|2020-11-17 18:00:00|90640.8|90590.8|90644|90619|90673.5|90646.6|90601.8|90559.6|11800
1605639600000|2020-11-17 19:00:00|90645.9|90620.9|90558.6|90508.6|90665.1|90625.3|90487|90452.4|13739
1605643200000|2020-11-17 20:00:00|90558.5|90508.5|90648|90598|90708.4|90658.4|90530.5|90489.9|12390
1605646800000|2020-11-17 21:00:00|90648.8|90598.8|90820.4|90598|90859.7|90651|90591.7|90541.7|7712
1605650400000|2020-11-17 22:00:00|90812.6|90607.2|90892.2|90544.1|91015.9|90630.7|90795.5|90426.2|3249
1605654000000|2020-11-17 23:00:00|90909|90534.7|90689.5|90639.5|90951.7|90688.4|90656.6|90522.8|10659
1605657600000|2020-11-18 00:00:00|90692.3|90642.3|90848.2|90694.7|90935.9|90787.7|90671.3|90579.7|19184
1605661200000|2020-11-18 01:00:00|90836.4|90695|90881.5|90831.5|91054|90916.5|90768.2|90680.3|18038
1605664800000|2020-11-18 02:00:00|90881.3|90831.3|90769.7|90719.7|90974.7|90924.4|90755.9|90683.3|10503
1605668400000|2020-11-18 03:00:00|90770.2|90720.2|90646.8|90596.8|90804.8|90754.8|90635.2|90567.8|9571
1605672000000|2020-11-18 04:00:00|90642|90592|90596.8|90546.8|90775|90693.5|90559.7|90509.7|8400
1605675600000|2020-11-18 05:00:00|90596.7|90546.7|90615.4|90565.4|90697.1|90601.2|90516.6|90466.6|9974
1605679200000|2020-11-18 06:00:00|90616.5|90566.5|90563.7|90513.7|90642.8|90592.8|90562.9|90512.9|9281
1605682800000|2020-11-18 07:00:00|90563.8|90513.8|90555.7|90530.7|90600.5|90550.5|90373.3|90336.4|14598
1605686400000|2020-11-18 08:00:00|90557.7|90532.7|90352.7|90327.7|90586.6|90561.6|90228.3|90191.6|17796
1605690000000|2020-11-18 09:00:00|90352|90327|90252.7|90227.7|90374.9|90335.8|90191|90151.5|16785
1605693600000|2020-11-18 10:00:00|90253.6|90228.6|90215.9|90190.9|90303.2|90278.2|90169|90143.7|15135
1605697200000|2020-11-18 11:00:00|90216.1|90191.1|90238.3|90188.3|90270.6|90245.6|90073.8|90028.8|16322
1605700800000|2020-11-18 12:00:00|90238.8|90188.8|90208.8|90183.8|90386.9|90341.6|90169.2|90143.9|18606
1605704400000|2020-11-18 13:00:00|90209.4|90184.4|90379.4|90354.4|90558.3|90526.2|90187.1|90162.1|19185
1605708000000|2020-11-18 14:00:00|90378.2|90353.2|90320.9|90295.9|90457.1|90420.2|90248.4|90223.4|19750
1605711600000|2020-11-18 15:00:00|90319.3|90294.3|90075.2|90050.2|90319.3|90294.3|90017.8|89992.8|20567
1605715200000|2020-11-18 16:00:00|90075.9|90050.9|89947.8|89922.8|90110.6|90085.6|89945.4|89920.4|17638
1605718800000|2020-11-18 17:00:00|89947.7|89922.7|89900|89850|89987.2|89937.2|89814.2|89764.2|14329
1605722400000|2020-11-18 18:00:00|89899|89849|89926.9|89876.9|89929.1|89879.1|89821.8|89780.9|11649
1605726000000|2020-11-18 19:00:00|89927|89877|89905.4|89855.4|90071.2|90021.2|89844.4|89806.3|13416
1605729600000|2020-11-18 20:00:00|89905.7|89855.7|90106.2|90056.2|90152.5|90102.5|89829.7|89789|14233
1605733200000|2020-11-18 21:00:00|90106.4|90056.4|90203|90153|90282.2|90179.8|90094.4|90044.4|9597
1605736800000|2020-11-18 22:00:00|90328.2|90160.6|90270.7|90085.5|90683|90188|90191.1|89917.9|3314
1605740400000|2020-11-18 23:00:00|90277|90103.5|90315.8|90185|90316.4|90229.3|90155.3|89890.6|8569
1605744000000|2020-11-19 00:00:00|90315.7|90183.8|90410.1|90360.1|90622.7|90382|90263.6|90067.5|14776
1605747600000|2020-11-19 01:00:00|90411|90361|90380|90227.4|90463.1|90399.9|90293.9|90125.3|19435
1605751200000|2020-11-19 02:00:00|90374.3|90227.9|90275|90225|90386.8|90281.8|90131|90003.2|11907
1605754800000|2020-11-19 03:00:00|90274.2|90224.2|90302.7|90252.7|90374.4|90323.3|90194.7|90144.7|12557
1605758400000|2020-11-19 04:00:00|90304.4|90254.4|90277.7|90227.7|90405.6|90355.6|90240.4|90174.2|13538
1605762000000|2020-11-19 05:00:00|90277.8|90227.8|90289.4|90239.4|90317.9|90267.9|90219.9|90169.9|8817
1605765600000|2020-11-19 06:00:00|90289.3|90239.3|90306.3|90256.3|90408.3|90358.3|90274.1|90224.1|11432
1605769200000|2020-11-19 07:00:00|90305.7|90255.7|90304|90254|90364.2|90314.2|90145.7|90101.3|16522
1605772800000|2020-11-19 08:00:00|90302.6|90252.6|90828.7|90778.7|90886|90836|90183.7|90147.1|20365
1605776400000|2020-11-19 09:00:00|90827.6|90777.6|90696.6|90646.6|90878.8|90828.8|90592.8|90556.4|18726
1605780000000|2020-11-19 10:00:00|90693.5|90643.5|90618.8|90593.8|90971.2|90933.9|90585|90560|17862
1605783600000|2020-11-19 11:00:00|90617.7|90592.7|90367.3|90342.3|90719.8|90680.5|90334|90303.3|16040
1605787200000|2020-11-19 12:00:00|90364.9|90339.9|90329.8|90304.8|90439|90405.2|90276.2|90251.2|16099
1605790800000|2020-11-19 13:00:00|90329.6|90304.6|90409.7|90359.7|90653|90615.1|90301.2|90276.2|18998
1605794400000|2020-11-19 14:00:00|90408.3|90358.3|90393.5|90343.5|90629.3|90579.3|90335.3|90285.3|20777
1605798000000|2020-11-19 15:00:00|90392.8|90342.8|90404.6|90379.6|90537.3|90487.3|90185.2|90138|21640
1605801600000|2020-11-19 16:00:00|90404.3|90379.3|90307.1|90257.1|90474.7|90429.8|90256.1|90217.9|18894
1605805200000|2020-11-19 17:00:00|90307.9|90257.9|90258.8|90208.8|90358.8|90322.4|90228.8|90182.8|13644
1605808800000|2020-11-19 18:00:00|90261.7|90211.7|90141.6|90091.6|90276.4|90233.8|90121|90082.8|10991
1605812400000|2020-11-19 19:00:00|90146.7|90096.7|89885.5|89835.5|90147.5|90108.4|89879.8|89833|13796
1605816000000|2020-11-19 20:00:00|89885.3|89835.3|89860.1|89810.1|89995.1|89952.5|89808.8|89765.3|12378
1605819600000|2020-11-19 21:00:00|89860|89810|90030.6|89980.6|90125.6|90020.8|89858.4|89808.4|9556
1605823200000|2020-11-19 22:00:00|90083.7|89906.1|90229.4|89944.7|90329.8|89970.9|90078.2|89755.2|3827
1605826800000|2020-11-19 23:00:00|90242.1|89952.2|90200|90150|90570.8|90188.5|90120.8|89806.9|11977
1605830400000|2020-11-20 00:00:00|90200.6|90150.6|90119.1|90069.1|90819.7|90475|89947.6|89825.4|15466
1605834000000|2020-11-20 01:00:00|90119.5|90069.5|89976.7|89926.7|90161.2|90077.7|89936.2|89873.2|17759
1605837600000|2020-11-20 02:00:00|89976.8|89926.8|90077.6|90027.6|90119.2|90046.8|89970.7|89916.5|16877
1605841200000|2020-11-20 03:00:00|90077|90027|90019.2|89969.2|90092.3|90035|89952.2|89877.5|14907
1605844800000|2020-11-20 04:00:00|90024.5|89974.5|89880.6|89830.6|90040.1|89985.9|89862.4|89776.9|15194
1605848400000|2020-11-20 05:00:00|89880.9|89830.9|89894.2|89844.2|89952.6|89902.6|89853.7|89768.3|17401
1605852000000|2020-11-20 06:00:00|89894.5|89844.5|89936.4|89886.4|89953.2|89903.2|89847.4|89797.4|12923
1605855600000|2020-11-20 07:00:00|89936.1|89886.1|90147.9|90122.9|90522.3|90130.1|89836.5|89759.3|16154
1605859200000|2020-11-20 08:00:00|90147.1|90122.1|90024.3|89999.3|90161.1|90130.8|89996.6|89955.9|16997
1605862800000|2020-11-20 09:00:00|90024.8|89999.8|90122.7|90097.7|90162.5|90123.6|89989.3|89954.2|16965
1605866400000|2020-11-20 10:00:00|90122.8|90097.8|90126|90101|90158.6|90130.6|90006.8|89973.9|15492
1605870000000|2020-11-20 11:00:00|90125.5|90100.5|89741.6|89716.6|90141.5|90116.5|89740.2|89715.2|15054
1605873600000|2020-11-20 12:00:00|89741.3|89716.3|89784.8|89759.8|89862.6|89834|89698.7|89673.7|15236
1605877200000|2020-11-20 13:00:00|89784.7|89759.7|89931.2|89906.2|90051.7|90011.2|89779.4|89754.4|16815
1605880800000|2020-11-20 14:00:00|89932.7|89907.7|89862.9|89837.9|89980.4|89952.7|89692.6|89649.1|18848
1605884400000|2020-11-20 15:00:00|89864.3|89839.3|90044.5|89994.5|90204.6|90166.1|89861.1|89819.6|19089
1605888000000|2020-11-20 16:00:00|90043.1|89993.1|90099.1|90049.1|90183.6|90133.6|89963|89913.9|16990
1605891600000|2020-11-20 17:00:00|90098.4|90048.4|90109.8|90059.8|90156.5|90117.7|90060.9|90010.9|13308
1605895200000|2020-11-20 18:00:00|90109.6|90059.6|90062.7|90012.7|90129.9|90079.9|90024|89974|10877
1605898800000|2020-11-20 19:00:00|90062.5|90012.5|90041.8|89991.8|90083.4|90033.4|90018.3|89978.6|9401
1605902400000|2020-11-20 20:00:00|90041.7|89991.7|90085.2|90035.2|90117.9|90067.9|89935.9|89885.9|11482
1605906000000|2020-11-20 21:00:00|90088.1|90038.1|90419.8|90026.9|90605.5|90228.3|90060.9|89863.8|6883
1606078800000|2020-11-22 21:00:00|90527.8|90048.8|90527.9|90048.7|90617.1|90278|90212.1|90002.3|57
1606082400000|2020-11-22 22:00:00|90527.8|90048.8|90418.9|89855.9|90687.1|90159.6|90151.1|89588.1|657
1606086000000|2020-11-22 23:00:00|90408.3|89845.3|90446.7|89883.7|90632.3|90303.1|90101.8|89617.3|11122
1606089600000|2020-11-23 00:00:00|90442.5|89879.5|90014.1|89879.7|90468|90011.8|89944.4|89741.7|18917
1606093200000|2020-11-23 01:00:00|90013|89882.9|89883.7|89833.7|90018.8|89930.4|89820.8|89753.1|14721
1606096800000|2020-11-23 02:00:00|89883.4|89833.4|89941.9|89891.9|90025.2|89936.9|89866|89816|14790
1606100400000|2020-11-23 03:00:00|89940.1|89890.1|89933.2|89883.2|89952.2|89891.8|89869.9|89819.9|19527
1606104000000|2020-11-23 04:00:00|89933.1|89883.1|89935|89885|89979|89921.1|89877.4|89785.8|10458
1606107600000|2020-11-23 05:00:00|89935.1|89885.1|89864.1|89814.1|89965.2|89915.2|89860.6|89810.6|9783
1606111200000|2020-11-23 06:00:00|89860.9|89810.9|89925.1|89875.1|89965.9|89915.9|89764.3|89714.3|13268
1606114800000|2020-11-23 07:00:00|89925.5|89875.5|89709.4|89684.4|89927.5|89877.5|89663|89621.6|14775
1606118400000|2020-11-23 08:00:00|89713.4|89688.4|89770|89720|89925.4|89890|89659.7|89622.9|18350
1606122000000|2020-11-23 09:00:00|89767.2|89717.2|89876.7|89851.7|89971.6|89924.4|89668.5|89633.5|16680
1606125600000|2020-11-23 10:00:00|89875.9|89850.9|89955.4|89905.4|90036.9|90003.3|89820.4|89781.8|16135
1606129200000|2020-11-23 11:00:00|89945.8|89895.8|89922.7|89897.7|90023.9|89973.9|89857.1|89827.9|15814
1606132800000|2020-11-23 12:00:00|89921.4|89896.4|89755.5|89730.5|90050.8|90000.8|89741.5|89716.5|16435
1606136400000|2020-11-23 13:00:00|89753.7|89728.7|89958.4|89908.4|90047.1|89997.1|89739|89714|16303
1606140000000|2020-11-23 14:00:00|89958.6|89908.6|90254.3|90204.3|90289.6|90239.6|89868.9|89831.7|18052
1606143600000|2020-11-23 15:00:00|90254.7|90204.7|90524.7|90499.7|90851.8|90801.8|90245.1|90204.6|22607
1606147200000|2020-11-23 16:00:00|90528.9|90503.9|90606.9|90581.9|90886|90836|90448.2|90406.8|20299
1606150800000|2020-11-23 17:00:00|90607.4|90582.4|90408.3|90358.3|90658.1|90608.1|90380.8|90343.2|15060
1606154400000|2020-11-23 18:00:00|90409.5|90359.5|90441.7|90391.7|90506.1|90469.2|90366|90327.1|12415
1606158000000|2020-11-23 19:00:00|90440.7|90390.7|90407.1|90357.1|90535.8|90498.1|90395|90345|11610
1606161600000|2020-11-23 20:00:00|90406.2|90356.2|90451.5|90401.5|90468.9|90418.9|90306.6|90269.3|14285
1606165200000|2020-11-23 21:00:00|90452.5|90402.5|90538.4|90153|90556.7|90406.9|90382.7|90135.9|9095
1606168800000|2020-11-23 22:00:00|90531.5|90119.5|90589.7|90071.3|90857.4|90312.4|90468|90032.1|1676
1606172400000|2020-11-23 23:00:00|90525|90071.9|90242.4|90192.4|90582.1|90336|90169.6|90071.7|11596
1606176000000|2020-11-24 00:00:00|90241.9|90191.9|90256.5|90206.5|90770.3|90266.6|90042.2|89776.9|11327
1606179600000|2020-11-24 01:00:00|90256.6|90206.6|90221.1|90171.1|90342.5|90229.7|90086.7|90003.7|13688
1606183200000|2020-11-24 02:00:00|90221.2|90171.2|90076.8|90026.8|90292.7|90206.8|90037.3|89959.3|13627
1606186800000|2020-11-24 03:00:00|90076.7|90026.7|90121.7|90071.7|90202.4|90123.6|90067.2|89987|16640
1606190400000|2020-11-24 04:00:00|90121.5|90071.5|90037.4|89987.4|90179.3|90105.4|90033.9|89965.6|14751
1606194000000|2020-11-24 05:00:00|90037.3|89987.3|90076.5|90026.5|90127.2|90077.2|90011.8|89961.8|12130
1606197600000|2020-11-24 06:00:00|90075.6|90025.6|90139.4|90089.4|90206.3|90120.8|90039.2|89989.2|10032
1606201200000|2020-11-24 07:00:00|90136.3|90086.3|90222.4|90172.4|90249.3|90207.1|89998.2|89948.9|13577
1606204800000|2020-11-24 08:00:00|90222.3|90172.3|89920.7|89870.7|90222.4|90172.4|89679.3|89640.4|20261
1606208400000|2020-11-24 09:00:00|89920.5|89870.5|89896.1|89871.1|90045|90010|89788.1|89761.1|17416
1606212000000|2020-11-24 10:00:00|89894.4|89869.4|89918.4|89868.4|89975.9|89936.3|89807.2|89771|16756
1606215600000|2020-11-24 11:00:00|89917.5|89867.5|89963.4|89938.4|90066.4|90026.2|89827|89800.5|15804
1606219200000|2020-11-24 12:00:00|89964.3|89939.3|89910.8|89860.8|90142|90103.9|89884.9|89856.8|17475
1606222800000|2020-11-24 13:00:00|89911.9|89861.9|90041.1|89991.1|90051.6|90001.6|89842.9|89800.8|17972
1606226400000|2020-11-24 14:00:00|90041|89991|89754|89704|90210.6|90160.6|89726.5|89681.7|21310
1606230000000|2020-11-24 15:00:00|89754.9|89704.9|89432.4|89407.4|89848.6|89808.4|89313.5|89263.5|21372
1606233600000|2020-11-24 16:00:00|89432.7|89407.7|89249.2|89199.2|89489.7|89452.4|89132.1|89086|20248
1606237200000|2020-11-24 17:00:00|89249.8|89199.8|89337.4|89287.4|89381|89331|89232.7|89190.2|15350
1606240800000|2020-11-24 18:00:00|89338.2|89288.2|89269.9|89219.9|89384.7|89334.7|89207.2|89157.2|13381
1606244400000|2020-11-24 19:00:00|89271.8|89221.8|89177.6|89127.6|89315|89265|89142.3|89092.3|12739
1606248000000|2020-11-24 20:00:00|89177.4|89127.4|89011.6|88961.6|89193.7|89143.7|88999|88949|14040
1606251600000|2020-11-24 21:00:00|89011.8|88961.8|89314.2|88889.2|89334.1|89051.6|88993.1|88888.9|10316
1606255200000|2020-11-24 22:00:00|89323.3|88895.7|89161.5|88939|89611.6|89048.6|89033.9|88851|6873
1606258800000|2020-11-24 23:00:00|89147.8|88946.6|89079.3|88939.3|89726.2|89163.2|89014.5|88788.8|10115
1606262400000|2020-11-25 00:00:00|89029.6|88979.6|88969.9|88919.9|89083.7|88994.9|88885.1|88835.1|13565
1606266000000|2020-11-25 01:00:00|88968.8|88918.8|88898|88848|89018.5|88923.5|88861.9|88808.6|19809
1606269600000|2020-11-25 02:00:00|88898.1|88848.1|88834.7|88784.7|88928.2|88878.2|88818.9|88768.9|13778
1606273200000|2020-11-25 03:00:00|88834.6|88784.6|88826.7|88776.7|88871.8|88821.8|88794.7|88744.7|12107
1606276800000|2020-11-25 04:00:00|88822.8|88772.8|88845.5|88795.5|88864.9|88814.9|88802.8|88752.8|16140
1606280400000|2020-11-25 05:00:00|88843.7|88793.7|89021.8|88971.8|89039.4|88989.4|88813.9|88763.9|14092
1606284000000|2020-11-25 06:00:00|89022.4|88972.4|89062.6|88889.5|89200.7|89150.7|88984.3|88835.2|16391
1606287600000|2020-11-25 07:00:00|89058.9|88891.6|88876.2|88826.2|89124.7|89069.2|88820.5|88783.4|16035
1606291200000|2020-11-25 08:00:00|88875|88825|88759.7|88709.7|88957.3|88907.3|88605.3|88567.2|19996
1606294800000|2020-11-25 09:00:00|88759.9|88709.9|88718.1|88668.1|88954.8|88909.7|88671|88628.8|17778
1606298400000|2020-11-25 10:00:00|88718.8|88668.8|88968.8|88918.8|89027.1|88995.3|88689.8|88651.5|14824
1606302000000|2020-11-25 11:00:00|88968.3|88918.3|88981.9|88931.9|89060.1|89026.7|88918.5|88880.3|15269
1606305600000|2020-11-25 12:00:00|88983.1|88933.1|88698.2|88673.2|88985.6|88943.3|88691.8|88666.8|15958
1606309200000|2020-11-25 13:00:00|88700.4|88675.4|88655.9|88630.9|88792.3|88753.7|88547.9|88514.7|18617
1606312800000|2020-11-25 14:00:00|88655.7|88630.7|88773.4|88723.4|88876.8|88833.8|88509.2|88469.8|19442
1606316400000|2020-11-25 15:00:00|88772.6|88722.6|88599.9|88574.9|89028.4|88978.4|88409.4|88373.4|20803
1606320000000|2020-11-25 16:00:00|88600.4|88575.4|88459|88409|88654.9|88604.9|88420|88370|17871
1606323600000|2020-11-25 17:00:00|88458.9|88408.9|88393.8|88343.8|88458.9|88408.9|88331.8|88291.5|13510
1606327200000|2020-11-25 18:00:00|88393.2|88343.2|88333|88283|88404|88364.1|88303.1|88252.3|12810
1606330800000|2020-11-25 19:00:00|88331.9|88281.9|88347.3|88297.3|88546.9|88496.9|88296.1|88246.1|14553
1606334400000|2020-11-25 20:00:00|88346.4|88296.4|88278.1|88228.1|88372.9|88322.9|88261.3|88211.3|13212
1606338000000|2020-11-25 21:00:00|88278.7|88228.7|88356.6|88213|88372.3|88285.4|88276|88189.5|10651
1606341600000|2020-11-25 22:00:00|88396.9|88196.2|88469.6|88231.9|88575.5|88287.2|88291.6|88141|4350
1606345200000|2020-11-25 23:00:00|88478.5|88232.5|88296.5|88246.5|88490.8|88282|88285.5|88208.1|17399
1606348800000|2020-11-26 00:00:00|88296.2|88246.2|88319.7|88269.7|88444.2|88287.1|88199.8|88132.3|18251
1606352400000|2020-11-26 01:00:00|88320|88270|88237.4|88187.4|88344.2|88284.3|88212.6|88146.4|17670
1606356000000|2020-11-26 02:00:00|88238.1|88188.1|88235.9|88185.9|88293.6|88243.6|88226.2|88176.2|11507
1606359600000|2020-11-26 03:00:00|88235.8|88185.8|88317.2|88267.2|88359.1|88309.1|88224.5|88174.5|10371
1606363200000|2020-11-26 04:00:00|88317.3|88267.3|88334.3|88284.3|88377.5|88299.9|88246.7|88196.7|11626
1606366800000|2020-11-26 05:00:00|88335|88285|88308.3|88258.3|88358.6|88308.6|88295|88245|7351
1606370400000|2020-11-26 06:00:00|88306.4|88256.4|88260.4|88210.4|88307|88257|88185.3|88135.3|8546
1606374000000|2020-11-26 07:00:00|88260.6|88210.6|88487.2|88462.2|88503.9|88468.2|88188.9|88147.3|12296
1606377600000|2020-11-26 08:00:00|88487.4|88462.4|88737.7|88687.7|88744.8|88694.8|88359.7|88309.7|18271
1606381200000|2020-11-26 09:00:00|88736.9|88686.9|88905.3|88880.3|88919.6|88882.2|88527.4|88487|17035
1606384800000|2020-11-26 10:00:00|88905.9|88880.9|88750.7|88725.7|88942.6|88907.5|88686.4|88650.8|14441
1606388400000|2020-11-26 11:00:00|88750.9|88725.9|88818.1|88768.1|88846.8|88806.8|88680.4|88639.2|12006
1606392000000|2020-11-26 12:00:00|88819.1|88769.1|88891.7|88866.7|89047.9|89022.9|88774.6|88746|14424
1606395600000|2020-11-26 13:00:00|88891.4|88866.4|88792.3|88767.3|88921.4|88886.9|88775.2|88739|13764
1606399200000|2020-11-26 14:00:00|88792.4|88767.4|88782.2|88757.2|88887|88854.7|88733.2|88701.2|13645
1606402800000|2020-11-26 15:00:00|88782.7|88757.7|88790.3|88765.3|88807.7|88772.5|88698.5|88669.8|14956
1606406400000|2020-11-26 16:00:00|88788.4|88763.4|88735|88685|88829.4|88790.2|88724|88681.3|12041
1606410000000|2020-11-26 17:00:00|88737.4|88687.4|88803.3|88753.3|88812.2|88762.2|88698.8|88648.8|10726
1606413600000|2020-11-26 18:00:00|88803.2|88753.2|88817|88767|88836|88786|88780.7|88730.7|5882
1606417200000|2020-11-26 19:00:00|88816.6|88766.6|88799.7|88749.7|88887.3|88837.3|88749.5|88699.5|6143
1606420800000|2020-11-26 20:00:00|88794|88744|88819.4|88769.4|88881.5|88831.5|88710|88660|6171
1606424400000|2020-11-26 21:00:00|88827.2|88777.2|88844|88794|88859.5|88809.5|88806.4|88756.4|4534
1606428000000|2020-11-26 22:00:00|88839.8|88789.8|88879.4|88829.4|89037.8|88829.4|88835.6|88623.2|2490
1606431600000|2020-11-26 23:00:00|88880.8|88830.8|88855.4|88805.4|89002.2|88839.2|88824.2|88672.2|11178
1606435200000|2020-11-27 00:00:00|88855.3|88805.3|88816.8|88766.8|88995.7|88843.1|88755.2|88690.2|12854
1606438800000|2020-11-27 01:00:00|88817.9|88767.9|88825.1|88775.1|88843.8|88793.8|88801.7|88751.7|11358
1606442400000|2020-11-27 02:00:00|88825|88775|88779.2|88729.2|88857.5|88807.5|88755.7|88705.7|12907
1606446000000|2020-11-27 03:00:00|88779.1|88729.1|88729.7|88679.7|88794.6|88744.6|88689.7|88639.7|19661
1606449600000|2020-11-27 04:00:00|88730.1|88680.1|88694.8|88644.8|88735.8|88685.8|88670|88620|23642
1606453200000|2020-11-27 05:00:00|88692.3|88642.3|88623.1|88573.1|88711.2|88661.2|88612.8|88562.8|14500
1606456800000|2020-11-27 06:00:00|88623.9|88573.9|88601.7|88551.7|88665.3|88615.3|88564.1|88514.1|10380
1606460400000|2020-11-27 07:00:00|88602.7|88552.7|88559.1|88509.1|88664.2|88614.2|88519.5|88482.6|13087
1606464000000|2020-11-27 08:00:00|88544.7|88519.7|88454.4|88404.4|88585|88535|88397.2|88354.7|16298
1606467600000|2020-11-27 09:00:00|88454|88404|88631.1|88606.1|88675.3|88639.7|88417.7|88349|14764
1606471200000|2020-11-27 10:00:00|88633.1|88608.1|88583.3|88533.3|88703.8|88659.9|88535.4|88495.5|13308
1606474800000|2020-11-27 11:00:00|88584.2|88534.2|88633.2|88608.2|88701.4|88651.4|88531.3|88485.8|14124
1606478400000|2020-11-27 12:00:00|88632|88607|88483.1|88458.1|88727|88682.5|88480.5|88455.5|16117
1606482000000|2020-11-27 13:00:00|88480.9|88455.9|88353.5|88328.5|88638.6|88588.6|88298.6|88248.6|17643
1606485600000|2020-11-27 14:00:00|88352.6|88327.6|88432.7|88382.7|88453.8|88418.2|88265.6|88227.6|19152
1606489200000|2020-11-27 15:00:00|88432.1|88382.1|88323.8|88298.8|88500|88455.2|88224.5|88190.2|18917
1606492800000|2020-11-27 16:00:00|88323.4|88298.4|88427.8|88377.8|88452.9|88402.9|88263.6|88227.7|17031
1606496400000|2020-11-27 17:00:00|88426.3|88376.3|88432.9|88382.9|88512.6|88473.5|88408.5|88371.3|12511
1606500000000|2020-11-27 18:00:00|88432|88382|88403.7|88353.7|88525.5|88489.9|88369.3|88319.3|8242
1606503600000|2020-11-27 19:00:00|88400.8|88350.8|88315.4|88265.4|88457.6|88407.6|88272.2|88222.2|7468
1606507200000|2020-11-27 20:00:00|88315.6|88265.6|88374.6|88324.6|88447.5|88397.5|88279.5|88229.5|7338
1606510800000|2020-11-27 21:00:00|88374.7|88324.7|88377.1|88327.1|88605.7|88403.6|88232.1|88025.8|4965
1606683600000|2020-11-29 21:00:00|88652.9|88064.9|88666.2|88097.3|88755|88167|88652.9|88064.9|17
1606687200000|2020-11-29 22:00:00|88717.9|88129.9|88451.5|88072.1|88771.7|88183.7|88368.6|88021.3|1609
1606690800000|2020-11-29 23:00:00|88457.7|88074.3|88252.7|88202.7|88457.7|88218.6|88217.9|88014.2|17920
1606694400000|2020-11-30 00:00:00|88251.1|88201.1|88368.9|88318.9|88393.9|88343.9|88131.4|88045.1|17357
1606698000000|2020-11-30 01:00:00|88368.8|88318.8|88338.9|88288.9|88387.1|88337.1|88332.7|88282.7|14339
1606701600000|2020-11-30 02:00:00|88340.9|88290.9|88407.8|88357.8|88428.4|88378.4|88337.1|88287.1|11553
1606705200000|2020-11-30 03:00:00|88407.1|88357.1|88430.2|88380.2|88440.4|88390.4|88366.9|88316.9|10514
1606708800000|2020-11-30 04:00:00|88428.4|88378.4|88451|88401|88509.6|88459.6|88426.5|88376.5|8565
1606712400000|2020-11-30 05:00:00|88451.4|88401.4|88467.2|88417.2|88496.1|88446.1|88440|88390|10687
1606716000000|2020-11-30 06:00:00|88467.4|88417.4|88668.6|88618.6|88742.3|88692.3|88432.4|88382.4|11740
1606719600000|2020-11-30 07:00:00|88665|88615|88482.3|88432.3|88710.2|88660.2|88435.6|88394.2|15593
1606723200000|2020-11-30 08:00:00|88481.1|88431.1|88379.6|88329.6|88493|88451.3|88279.7|88242.6|18048
1606726800000|2020-11-30 09:00:00|88381.6|88331.6|88191.9|88141.9|88392.6|88344.2|88098.5|88055.9|16579
1606730400000|2020-11-30 10:00:00|88192.3|88142.3|87984.9|87934.9|88224.4|88186.8|87984.4|87934.4|14333
1606734000000|2020-11-30 11:00:00|87985.3|87935.3|87958.5|87908.5|87996.6|87959|87843.1|87807.5|13221
1606737600000|2020-11-30 12:00:00|87956|87906|88222.1|88172.1|88232.9|88195|87916.7|87891.7|17447
1606741200000|2020-11-30 13:00:00|88222.5|88172.5|88020.3|87995.3|88286.6|88251.5|88019.2|87994.2|17305
1606744800000|2020-11-30 14:00:00|88021.7|87996.7|88064.8|88014.8|88216.3|88182.5|87871.9|87846.9|20435
1606748400000|2020-11-30 15:00:00|88064.7|88014.7|88549.5|88524.5|88655|88615.5|87988.8|87954|23721
1606752000000|2020-11-30 16:00:00|88550.4|88525.4|88817.3|88767.3|88932.6|88882.6|88544|88514.6|21941
1606755600000|2020-11-30 17:00:00|88820.1|88770.1|88702.8|88652.8|88821.8|88772.8|88658.8|88615|16644
1606759200000|2020-11-30 18:00:00|88703.6|88653.6|88746.7|88721.7|88792.1|88742.1|88657.9|88607.9|12024
1606762800000|2020-11-30 19:00:00|88747|88722|88715.2|88665.2|88827.7|88778.8|88714.5|88664.5|12496
1606766400000|2020-11-30 20:00:00|88713.7|88663.7|88986|88961|89003.5|88962.9|88713.7|88663.7|12863
1606770000000|2020-11-30 21:00:00|88983.5|88958.5|89237.6|88674.6|89336.6|89024.7|88952.3|88648.8|12077
1606773600000|2020-11-30 22:00:00|89232.5|88669.5|89170.9|88810.8|89349.3|88919.9|89139.8|88630.6|3422
1606777200000|2020-11-30 23:00:00|89163.2|88827.2|88862.4|88812.4|89184.2|89040.1|88795.2|88716.7|17954
1606780800000|2020-12-01 00:00:00|88863.2|88813.2|88855.7|88805.7|89059.1|88929.3|88767|88650.7|15252
1606784400000|2020-12-01 01:00:00|88855.2|88805.2|88808.3|88758.3|88913.9|88843.6|88782.6|88732.6|13278
1606788000000|2020-12-01 02:00:00|88810.2|88760.2|88756.8|88706.8|88843.5|88793.5|88740.1|88690.1|15745
1606791600000|2020-12-01 03:00:00|88755.9|88705.9|88687.9|88637.9|88758.7|88708.7|88673.9|88623.9|12448
1606795200000|2020-12-01 04:00:00|88685.4|88635.4|88679.7|88629.7|88730.2|88680.2|88623.4|88573.4|9792
1606798800000|2020-12-01 05:00:00|88681.3|88631.3|88686.7|88636.7|88727.7|88677.7|88652.5|88602.5|12659
1606802400000|2020-12-01 06:00:00|88686.3|88636.3|88717.8|88667.8|88742.6|88704.2|88677.1|88627.1|13614
1606806000000|2020-12-01 07:00:00|88717.7|88667.7|88651.4|88626.4|88736.4|88686.4|88472.6|88438.9|14829
1606809600000|2020-12-01 08:00:00|88651.3|88626.3|88277|88252|88666.2|88631.4|88195.9|88164.5|19053
1606813200000|2020-12-01 09:00:00|88288|88238|88563|88513|88626.5|88586.4|88251|88211.6|17796
1606816800000|2020-12-01 10:00:00|88564.1|88514.1|88676.8|88651.8|88778.9|88745.8|88535.4|88510.4|15492
1606820400000|2020-12-01 11:00:00|88681.3|88656.3|88644.5|88594.5|88734.9|88697.2|88525.4|88495.6|16389
1606824000000|2020-12-01 12:00:00|88645.2|88595.2|88590.1|88565.1|88716.9|88691.9|88587.2|88562.2|16269
1606827600000|2020-12-01 13:00:00|88590.2|88565.2|88489.5|88464.5|88762.9|88723.2|88484.5|88449.4|18481
1606831200000|2020-12-01 14:00:00|88490.1|88465.1|88590.8|88372.4|88840|88799.7|88351.5|88307.6|20619
1606834800000|2020-12-01 15:00:00|88595.4|88368.3|88421.3|88371.3|88658.6|88608.6|88274.9|88234.8|23241
1606838400000|2020-12-01 16:00:00|88420.4|88370.4|88332|88307|88438.1|88393.4|88085.7|88059.6|21633
1606842000000|2020-12-01 17:00:00|88345.4|88295.4|88198.9|88148.9|88345.4|88299.5|88155.4|88118.2|16025
1606845600000|2020-12-01 18:00:00|88198.6|88148.6|88219.3|88169.3|88306.3|88256.3|88146.9|88096.9|14338
1606849200000|2020-12-01 19:00:00|88219.4|88169.4|88232.7|88182.7|88245.8|88195.8|88155.6|88105.6|13631
1606852800000|2020-12-01 20:00:00|88236.6|88186.6|88082.7|88032.7|88264.4|88220|88066.3|88016.3|14373
1606856400000|2020-12-01 21:00:00|88083.1|88033.1|88116.7|87891|88131|88081|88029|87891|11082
1606860000000|2020-12-01 22:00:00|88120.4|87892.9|88064.8|88014.8|88183.7|88046.2|88048.4|87890.8|4504
1606863600000|2020-12-01 23:00:00|88065.4|88015.4|88169.2|88119.2|88254.8|88151.7|88058.3|88008.3|10491
1606867200000|2020-12-02 00:00:00|88168.4|88118.4|88317.7|88158.4|88344.4|88190.6|88085.5|87993.4|13379
1606870800000|2020-12-02 01:00:00|88314.5|88158.8|88217.6|88026.9|88323.7|88208.2|88127.9|87981.6|13674
1606874400000|2020-12-02 02:00:00|88219.7|88023.7|88158.2|88108.2|88297.4|88183.1|88078.2|87974.8|18855
1606878000000|2020-12-02 03:00:00|88157.9|88107.9|88104.4|88054.4|88194.3|88144.3|88093.4|88043.4|14088
1606881600000|2020-12-02 04:00:00|88103.4|88053.4|88154.6|88104.6|88172.8|88122.8|88083.4|88041.4|10575
1606885200000|2020-12-02 05:00:00|88155.8|88105.8|88277.7|88227.7|88287.5|88237.5|88115.4|88047.7|13606
1606888800000|2020-12-02 06:00:00|88277.2|88227.2|88315.5|88265.5|88379.9|88287.4|88111.1|88061.1|13870
1606892400000|2020-12-02 07:00:00|88314.8|88264.8|88126.7|88076.7|88319|88269|87926.3|87876.3|16855
1606896000000|2020-12-02 08:00:00|88128|88078|88327.5|88302.5|88430|88392.8|88080.2|88030.3|21170
1606899600000|2020-12-02 09:00:00|88326|88301|88339.2|88289.2|88390.7|88356.5|88148.7|88109.8|17628
1606903200000|2020-12-02 10:00:00|88339.9|88289.9|88350|88325|88402.9|88377.9|88276.4|88250.3|14750
1606906800000|2020-12-02 11:00:00|88350.1|88325.1|88594.9|88569.9|88639.7|88606.7|88316.4|88279.4|15390
1606910400000|2020-12-02 12:00:00|88594|88569|88768.9|88743.9|88985.5|88954.1|88591.8|88563.9|19229
1606914000000|2020-12-02 13:00:00|88768.5|88743.5|88838.4|88813.4|88891.3|88841.3|88688.8|88651.7|20427
1606917600000|2020-12-02 14:00:00|88838.9|88813.9|88510.8|88460.8|88857.9|88818.5|88472.2|88447.2|21707
1606921200000|2020-12-02 15:00:00|88512.3|88462.3|88419.9|88394.9|88513.9|88470.7|88283.4|88256.4|22201
1606924800000|2020-12-02 16:00:00|88419.7|88394.7|88240.4|88190.4|88435|88410|88160.1|88117.1|18176
1606928400000|2020-12-02 17:00:00|88241.3|88191.3|88161.9|88136.9|88257|88207|88096.2|88046.2|13704
1606932000000|2020-12-02 18:00:00|88162.5|88137.5|88136.2|88086.2|88212.7|88162.7|88093.4|88055.7|10165
1606935600000|2020-12-02 19:00:00|88136|88086|88068.3|88018.3|88195.4|88145.4|87994.4|87944.4|13309
1606939200000|2020-12-02 20:00:00|88070|88020|88056|88006|88136.6|88086.6|88009.9|87971.1|12070
1606942800000|2020-12-02 21:00:00|88056.1|88006.1|88022|87972|88109.7|88059.7|87945.8|87895.8|11855
1606946400000|2020-12-02 22:00:00|88020.7|87970.7|87988.8|87938.8|88127.3|87998.3|87953.4|87819.8|4949
1606950000000|2020-12-02 23:00:00|87990.1|87940.1|87991.9|87941.9|88057.7|87975.4|87949.8|87875.1|9452
1606953600000|2020-12-03 00:00:00|87993.4|87943.4|88083.9|88033.9|88084.8|88034.8|87975.5|87925.5|12696
1606957200000|2020-12-03 01:00:00|88083.4|88033.4|88007.3|87957.3|88130|88080|87985.2|87935.2|15087
1606960800000|2020-12-03 02:00:00|88008|87958|87931.1|87881.1|88023|87973|87929.1|87879.1|9305
1606964400000|2020-12-03 03:00:00|87931.4|87881.4|87860.4|87810.4|87948.8|87898.8|87839.2|87789.2|9145
1606968000000|2020-12-03 04:00:00|87859.9|87809.9|87989.9|87939.9|88004.4|87954.4|87855.3|87805.3|8191
1606971600000|2020-12-03 05:00:00|87990.1|87940.1|87954.4|87904.4|88005.1|87959.6|87897.9|87847.9|8357
1606975200000|2020-12-03 06:00:00|87954|87904|87931.8|87881.8|88037.4|87987.4|87877.3|87827.3|11646
1606978800000|2020-12-03 07:00:00|87931.3|87881.3|87935.4|87885.4|88005.7|87968.5|87725.3|87675.3|15053
1606982400000|2020-12-03 08:00:00|87936.1|87886.1|88154.9|88129.9|88176.1|88132|87773.7|87734.9|17829
1606986000000|2020-12-03 09:00:00|88155.6|88130.6|88347.3|88297.3|88501.8|88459.7|88139.5|88099.7|17631
1606989600000|2020-12-03 10:00:00|88347.9|88297.9|88377.7|88327.7|88441.4|88395.7|88311.8|88261.8|15505
1606993200000|2020-12-03 11:00:00|88377.3|88327.3|88279.8|88229.8|88419.2|88381.5|88204.8|88156.4|15280
1606996800000|2020-12-03 12:00:00|88280.1|88230.1|88025.6|87975.6|88359.5|88309.5|87980.5|87942.6|17245
1607000400000|2020-12-03 13:00:00|88025.9|87975.9|88059.4|88009.4|88199.1|88151.3|87907.3|87865.2|18288
1607004000000|2020-12-03 14:00:00|88059.1|88009.1|87685.7|87635.7|88088.6|88038.6|87654.7|87583.6|20794
1607007600000|2020-12-03 15:00:00|87749.3|87557.1|87558.4|87508.4|87782.8|87665.5|87409.4|87359.4|19823
1607011200000|2020-12-03 16:00:00|87559.4|87509.4|87629.1|87579.1|87733.9|87695.3|87522.4|87472.4|18191
1607014800000|2020-12-03 17:00:00|87630.1|87580.1|87563.9|87513.9|87732.8|87682.8|87533.9|87483.9|13443
1607018400000|2020-12-03 18:00:00|87563|87513|87685.1|87635.1|87714.8|87664.8|87557|87507|11199
1607022000000|2020-12-03 19:00:00|87683.5|87633.5|87576.9|87526.9|87688.6|87638.6|87573.5|87523.5|11435
1607025600000|2020-12-03 20:00:00|87576.6|87526.6|87682.7|87632.7|87879.4|87829.4|87535.9|87485.9|14196
1607029200000|2020-12-03 21:00:00|87684.9|87634.9|87776.4|87506.7|87793.1|87673.8|87609.4|87423|10976
1607032800000|2020-12-03 22:00:00|87780.1|87438.5|87802|87554.8|88170|87630.6|87738|87273.5|4186
1607036400000|2020-12-03 23:00:00|87801.2|87553.1|87684|87533.2|88081.8|87654.8|87559.2|86996.2|10221
1607040000000|2020-12-04 00:00:00|87687.9|87531.1|87608.5|87558.5|87708.3|87658.3|87533.9|87446.7|11072
1607043600000|2020-12-04 01:00:00|87608.3|87558.3|87682.5|87632.5|87757.2|87707.2|87591.6|87532.1|12800
1607047200000|2020-12-04 02:00:00|87680.5|87630.5|87623.3|87573.3|87757|87707|87619.5|87569.5|12347
1607050800000|2020-12-04 03:00:00|87622.2|87572.2|87685.9|87635.9|87746.2|87696.2|87622|87572|9425
1607054400000|2020-12-04 04:00:00|87684.1|87634.1|87644|87594|87720.1|87670.1|87619.9|87569.9|8017
1607058000000|2020-12-04 05:00:00|87644.1|87594.1|87539.3|87489.3|87711.7|87661.7|87464.1|87387.5|9929
1607061600000|2020-12-04 06:00:00|87539.2|87489.2|87469.4|87419.4|87610.6|87560.6|87437.6|87387.6|13314
1607065200000|2020-12-04 07:00:00|87469.6|87419.6|87569.8|87519.8|87608|87569.9|87427.4|87377.4|15491
1607068800000|2020-12-04 08:00:00|87567.6|87517.6|87701.4|87651.4|87734.5|87703.2|87451.4|87411.8|18107
1607072400000|2020-12-04 09:00:00|87701.5|87651.5|87588.4|87563.4|87745.3|87707.7|87530.7|87493.3|18513
1607076000000|2020-12-04 10:00:00|87586.3|87561.3|87528.4|87503.4|87734|87695.7|87526.5|87492.8|17000
1607079600000|2020-12-04 11:00:00|87528|87503|87666|87641|87694|87662.5|87505.8|87480.8|14503
1607083200000|2020-12-04 12:00:00|87666.1|87641.1|87715.6|87690.6|87750.1|87700.1|87546.8|87510.6|16074
1607086800000|2020-12-04 13:00:00|87715.5|87690.5|87843.3|87793.3|88032.7|87982.7|87592.5|87542.5|21737
1607090400000|2020-12-04 14:00:00|87841.6|87791.6|87682.3|87632.3|87876.3|87826.3|87568|87520.5|20715
1607094000000|2020-12-04 15:00:00|87682|87632|87912.2|87862.2|87946.6|87896.6|87626.4|87576.4|20450
1607097600000|2020-12-04 16:00:00|87918.3|87868.3|87923.8|87873.8|87984.8|87946.9|87852.9|87806.3|16550
1607101200000|2020-12-04 17:00:00|87923.4|87873.4|87848.6|87798.6|87983.1|87933.1|87803.7|87753.7|12373
1607104800000|2020-12-04 18:00:00|87848.3|87798.3|87837.1|87787.1|87870.2|87820.2|87710|87672.2|9268
1607108400000|2020-12-04 19:00:00|87822.1|87797.1|87899.1|87849.1|87972.3|87922.3|87735.1|87685.1|11988
1607112000000|2020-12-04 20:00:00|87899.2|87849.2|87992.4|87942.4|88112.9|88062.9|87879.5|87829.5|13085
1607115600000|2020-12-04 21:00:00|87993.4|87943.4|88040.2|87990.2|88340.8|88160.2|87933.6|87753.6|10391
1607288400000|2020-12-06 21:00:00|88096.3|88026.3|88031.9|87961.9|88350.9|88114.9|88029.7|87933.3|276
1607292000000|2020-12-06 22:00:00|88269.9|87844.1|88176.2|87912|88371.8|88102.4|88031.9|87832|3298
1607295600000|2020-12-06 23:00:00|88172.2|87916.7|88159.1|87986.6|88239.9|88102.3|88008.5|87872.7|16931
1607299200000|2020-12-07 00:00:00|88162.1|87985.6|88075|88025|88187.1|88090.6|88013|87961.7|14723
1607302800000|2020-12-07 01:00:00|88075.4|88025.4|88068.1|88018.1|88139|88089|87987.6|87937.6|18732
1607306400000|2020-12-07 02:00:00|88070.6|88020.6|88091.5|88041.5|88107.2|88057.2|88022.1|87972.1|15028
1607310000000|2020-12-07 03:00:00|88094.1|88044.1|88113.6|88063.6|88120.1|88070.1|88051.6|88001.6|10132
1607313600000|2020-12-07 04:00:00|88113|88063|88103.6|88053.6|88128.7|88078.7|88075.3|88025.3|7909
1607317200000|2020-12-07 05:00:00|88103.5|88053.5|88117.2|88067.2|88138.6|88088.6|88089.4|88039.4|8680
1607320800000|2020-12-07 06:00:00|88117.8|88067.8|88147.6|88097.6|88207.2|88157.3|88104.5|88054.5|9922
1607324400000|2020-12-07 07:00:00|88151.8|88101.8|88350.3|88300.3|88465.6|88422.4|88124|88074|16844
1607328000000|2020-12-07 08:00:00|88349.5|88299.5|88877|88827|89151.4|88840.5|88315.5|88265.5|22305
1607331600000|2020-12-07 09:00:00|88877.2|88827.2|88757.7|88707.7|89226.2|89176.2|88649.1|88599.1|20831
1607335200000|2020-12-07 10:00:00|88758.1|88708.1|88445.4|88395.4|88880.8|88830.8|88396.3|88346.3|18819
1607338800000|2020-12-07 11:00:00|88444.8|88394.8|88189|88139|88446.6|88396.6|88062|88012|17982
1607342400000|2020-12-07 12:00:00|88188.8|88138.8|87887.6|87837.6|88229.7|88179.7|87867.3|87825|15349
1607346000000|2020-12-07 13:00:00|87889.4|87839.4|87382.3|87332.3|87941.2|87893.4|87355.9|87305.9|19320
1607349600000|2020-12-07 14:00:00|87383|87333|87210.6|87160.6|87412.7|87362.7|86983.7|86946|20520
1607353200000|2020-12-07 15:00:00|87209.8|87159.8|87327.1|87302.1|87429.9|87382.7|87206|87156|19273
1607356800000|2020-12-07 16:00:00|87326.3|87301.3|87360.8|87335.8|87415.7|87370.3|87283.1|87235.4|15994
1607360400000|2020-12-07 17:00:00|87360.9|87335.9|87290.5|87240.5|87397.2|87347.2|87240.6|87190.6|12627
1607364000000|2020-12-07 18:00:00|87289.9|87239.9|87374|87324|87474.6|87426.7|87289.5|87239.5|14670
1607367600000|2020-12-07 19:00:00|87373.7|87323.7|87438|87388|87450.1|87400.1|87324.4|87274.4|10679
1607371200000|2020-12-07 20:00:00|87436.9|87386.9|87513.1|87463.1|87517.8|87467.8|87419.5|87369.5|11678
1607374800000|2020-12-07 21:00:00|87514|87464|87448.7|87398.7|87516|87466|87430.1|87380.1|10827
1607378400000|2020-12-07 22:00:00|87446.7|87396.7|87481.4|87431.4|87631.3|87446.9|87418.6|87288.8|5553
1607382000000|2020-12-07 23:00:00|87480.3|87430.3|87421.2|87371.2|87546.3|87437.9|87340|87237.1|9957
1607385600000|2020-12-08 00:00:00|87420.9|87370.9|87494.4|87444.4|87536.2|87486.2|87411.2|87361.2|11230
1607389200000|2020-12-08 01:00:00|87493.2|87443.2|87465.7|87415.7|87498|87448.7|87369.9|87319.9|14389
1607392800000|2020-12-08 02:00:00|87465.3|87415.3|87452.8|87402.8|87490.7|87440.7|87420.6|87370.6|11526
1607396400000|2020-12-08 03:00:00|87453.3|87403.3|87390.2|87340.2|87453.3|87403.3|87351|87301|14092
1607400000000|2020-12-08 04:00:00|87391.3|87341.3|87375.3|87325.3|87409|87359|87366.9|87316.9|7307
1607403600000|2020-12-08 05:00:00|87375.2|87325.2|87348.3|87298.3|87395.9|87345.9|87338|87288.9|7534
1607407200000|2020-12-08 06:00:00|87348.2|87298.2|87425.2|87375.2|87438.3|87388.3|87311.3|87261.3|10840
1607410800000|2020-12-08 07:00:00|87425.1|87375.1|87460.7|87410.7|87620.5|87570.5|87401.4|87353.6|15492
1607414400000|2020-12-08 08:00:00|87445.8|87420.8|87386.3|87336.3|87733.6|87690|87336.3|87294.2|20552
1607418000000|2020-12-08 09:00:00|87386.8|87336.8|87460.3|87232|87490|87449.1|87235|87193.9|19086
1607421600000|2020-12-08 10:00:00|87459.4|87230.1|87551.7|87501.7|87580.6|87544.2|87271.8|87221.8|16210
1607425200000|2020-12-08 11:00:00|87548.4|87498.4|87819.1|87794.1|87829.7|87798|87493.4|87455.9|15651
1607428800000|2020-12-08 12:00:00|87820.2|87795.2|87712.3|87687.3|87821.9|87795.2|87598.3|87568.6|17124
1607432400000|2020-12-08 13:00:00|87712|87687|87834.7|87784.7|87853.9|87815.5|87491.9|87441.9|20235
1607436000000|2020-12-08 14:00:00|87836.1|87786.1|87496.6|87446.6|87836.9|87786.9|87339.2|87293.6|20515
1607439600000|2020-12-08 15:00:00|87495.3|87445.3|87693.3|87643.3|87942.5|87892.5|87459.2|87414.3|23010
1607443200000|2020-12-08 16:00:00|87693.8|87643.8|87693.6|87643.6|87726.8|87683.3|87552|87502|17927
1607446800000|2020-12-08 17:00:00|87691.1|87641.1|87625.8|87575.8|87707.6|87657.6|87602.4|87564.8|12247
1607450400000|2020-12-08 18:00:00|87624.3|87574.3|87740.1|87690.1|87761.4|87717.1|87616.3|87569.8|11776
1607454000000|2020-12-08 19:00:00|87739.2|87689.2|87737.5|87687.5|87785|87739.8|87682|87642|9596
1607457600000|2020-12-08 20:00:00|87737.1|87687.1|87659.5|87609.5|87764.6|87722.2|87658.2|87608.2|10269
1607461200000|2020-12-08 21:00:00|87659.7|87609.7|87691.5|87641.5|87738.5|87688.5|87595.3|87545.3|11508
1607464800000|2020-12-08 22:00:00|87691.9|87641.9|87782|87614|87833|87677.3|87653|87534.4|3104
1607468400000|2020-12-08 23:00:00|87772|87622.9|87669.8|87533.8|87918.9|87671.1|87601.2|87478.4|11893
1607472000000|2020-12-09 00:00:00|87670.1|87533.3|87597.6|87547.6|87823.2|87692.9|87537.5|87461.4|12948
1607475600000|2020-12-09 01:00:00|87599|87549|87594.3|87544.3|87611.3|87561.3|87549.8|87499.8|11147
1607479200000|2020-12-09 02:00:00|87594.4|87544.4|87481.2|87431.2|87606.1|87556.1|87461|87411|12251
1607482800000|2020-12-09 03:00:00|87479.6|87429.6|87421.6|87371.6|87513.3|87463.3|87366.8|87316.8|12877
1607486400000|2020-12-09 04:00:00|87421.8|87371.8|87224.6|87174.6|87423.8|87373.8|87222.6|87172.6|11637
1607490000000|2020-12-09 05:00:00|87222.5|87172.5|87215.6|87165.6|87305.2|87255.2|87203.3|87154|12204
1607493600000|2020-12-09 06:00:00|87215.7|87165.7|87168.1|87118.1|87237|87187|86996.5|86946.5|14659
1607497200000|2020-12-09 07:00:00|87171.7|87121.7|87270.3|87220.3|87291.1|87243.4|87136.3|87084.7|14347
1607500800000|2020-12-09 08:00:00|87269.9|87219.9|86945|86920|87328.4|87278.4|86907.1|86878.5|18501
1607504400000|2020-12-09 09:00:00|86945.7|86920.7|87123.1|87098.1|87228.3|87203.3|86943.9|86908.2|16387
1607508000000|2020-12-09 10:00:00|87123.8|87098.8|87104.4|87079.4|87188.4|87153.9|86992|86967|16322
1607511600000|2020-12-09 11:00:00|87109.2|87084.2|87303.4|87278.4|87379.8|87354.8|87064.6|87039.6|14912
1607515200000|2020-12-09 12:00:00|87303.6|87278.6|87321.7|87296.7|87565.4|87540.4|87302.6|87271.4|16198
1607518800000|2020-12-09 13:00:00|87320.4|87295.4|87369.2|87344.2|87412.3|87387.3|87291.4|87266.4|17808
1607522400000|2020-12-09 14:00:00|87369.6|87344.6|87687|87662|87702.1|87677.1|87347.8|87318.9|21433
1607526000000|2020-12-09 15:00:00|87688.6|87663.6|88124.4|88099.4|88213.8|88188.8|87646.7|87621.7|21965
1607529600000|2020-12-09 16:00:00|88123.8|88098.8|88264.6|88239.6|88423.4|88387.9|88123.8|88098.8|19176
1607533200000|2020-12-09 17:00:00|88264.7|88239.7|88329.6|88304.6|88504|88454.2|88205.4|88155.4|16554
1607536800000|2020-12-09 18:00:00|88330.5|88305.5|88555.1|88530.1|88570.8|88539.8|88298.9|88260.9|14644
1607540400000|2020-12-09 19:00:00|88557.8|88532.8|88383.1|88333.1|88558.4|88533.4|88351.6|88301.6|13326
1607544000000|2020-12-09 20:00:00|88381.8|88331.8|88344.8|88294.8|88407|88368.5|88264.2|88228.5|16183
1607547600000|2020-12-09 21:00:00|88344.5|88294.5|88446.2|88224.7|88509.4|88324.3|88297.9|88211.6|12428
1607551200000|2020-12-09 22:00:00|88469.3|88236.6|88399|88234|88524.1|88304.9|88333.3|88158.3|4165
1607554800000|2020-12-09 23:00:00|88400.7|88231.7|88415.6|88365.6|88459.7|88386.2|88332.2|88231.7|7769
1607558400000|2020-12-10 00:00:00|88416.1|88366.1|88373|88323|88422|88377.7|88345.9|88307.7|9005
1607562000000|2020-12-10 01:00:00|88373.6|88323.6|88394.5|88344.5|88412.3|88366.5|88368.2|88320|8946
1607565600000|2020-12-10 02:00:00|88394.7|88344.7|88140.6|88090.6|88726.3|88396.2|88038.3|87948.1|13617
1607569200000|2020-12-10 03:00:00|88140.7|88090.7|88127.8|88077.8|88169.7|88129.6|88066.8|88029|7807
1607572800000|2020-12-10 04:00:00|88129.8|88079.8|88097.8|88047.8|88136.1|88086.1|88080.6|88033.9|6340
1607576400000|2020-12-10 05:00:00|88097.7|88047.7|88178.6|88128.6|88198.7|88148.7|88076.6|88039.2|6669
1607580000000|2020-12-10 06:00:00|88178.9|88128.9|88389.9|88339.9|88445.9|88395.9|88174.5|88124.5|10402
1607583600000|2020-12-10 07:00:00|88387.7|88337.7|88468.6|88443.6|88519.4|88469.4|88247.5|88197.5|14084
1607587200000|2020-12-10 08:00:00|88469.3|88444.3|88298.9|88273.9|88503.9|88461.4|88079|88054|16713
1607590800000|2020-12-10 09:00:00|88299.7|88274.7|88190.3|88165.3|88404.8|88379|88130.3|88100.9|16232
1607594400000|2020-12-10 10:00:00|88191|88166|88195.9|88170.9|88227.4|88202.4|88154.6|88129.6|5325
1607598000000|2020-12-10 11:00:00|88197.8|88172.8|88272.9|88247.9|88311.7|88279.6|88141.1|88116.1|12989
1607601600000|2020-12-10 12:00:00|88274|88249|88309.6|88284.6|88506.3|88456.3|88251.9|88201.9|17719
1607605200000|2020-12-10 13:00:00|88309.5|88284.5|88297.1|88272.1|88440.4|88391.8|88156.1|88123.9|20433
1607608800000|2020-12-10 14:00:00|88296.3|88271.3|87762.4|87737.4|88496.5|88471.5|87749.6|87722.7|23425
1607612400000|2020-12-10 15:00:00|87762.3|87737.3|87605.4|87580.4|87798.9|87773.9|87480.1|87441|22524
1607616000000|2020-12-10 16:00:00|87606.6|87581.6|87777.1|87752.1|87839|87814|87549.9|87524.9|18367
1607619600000|2020-12-10 17:00:00|87776.2|87751.2|87755.7|87730.7|87794.8|87758.8|87669.5|87625.6|14329
1607623200000|2020-12-10 18:00:00|87756.9|87731.9|87772.5|87722.5|87847.8|87804.5|87719.1|87669.1|13709
1607626800000|2020-12-10 19:00:00|87770.8|87720.8|87808.6|87758.6|87924.6|87874.6|87744.4|87694.4|11115
1607630400000|2020-12-10 20:00:00|87808.5|87758.5|87746.8|87696.8|87817|87767|87674.4|87624.4|10892
1607634000000|2020-12-10 21:00:00|87747.6|87697.6|87800.5|87750.5|87838.9|87788.9|87744.8|87694.8|9422
1607637600000|2020-12-10 22:00:00|87799.7|87749.7|87714.9|87664.9|87875.5|87761.7|87697.9|87544.9|2317
1607641200000|2020-12-10 23:00:00|87714.1|87664.1|87703.5|87653.5|87758.5|87705|87679.2|87445.8|12017
1607644800000|2020-12-11 00:00:00|87703.4|87653.4|87736.1|87686.1|87747|87697|87637.5|87587.5|9745
1607648400000|2020-12-11 01:00:00|87735.3|87685.3|87587|87537|87748.5|87698.5|87545.6|87495.6|14282
1607652000000|2020-12-11 02:00:00|87586.9|87536.9|87576.6|87526.6|87633.1|87594.2|87552.1|87502.1|10945
1607655600000|2020-12-11 03:00:00|87575.8|87525.8|87549.1|87499.1|87650.2|87600.2|87506.9|87456.9|13047
1607659200000|2020-12-11 04:00:00|87549.5|87499.5|87568.4|87518.4|87573|87523|87505.8|87455.8|8489
1607662800000|2020-12-11 05:00:00|87569|87519|87586.6|87536.6|87687.5|87637.5|87544.3|87494.3|10127
1607666400000|2020-12-11 06:00:00|87586.5|87536.5|87593.6|87543.6|87650.7|87600.7|87494.9|87444.9|15075
1607670000000|2020-12-11 07:00:00|87594.2|87544.2|87767.9|87742.9|87796.8|87746.8|87478.4|87435|16121
1607673600000|2020-12-11 08:00:00|87768.1|87743.1|88241.3|88191.3|88348.5|88298.5|87622.4|87572.4|22120
1607677200000|2020-12-11 09:00:00|88241.5|88191.5|88322.1|88272.1|88399|88349|88020.7|87976.5|19572
1607680800000|2020-12-11 10:00:00|88322|88272|88375.9|88350.9|88405.7|88367.8|88012.7|87966.9|18135
1607684400000|2020-12-11 11:00:00|88375.2|88350.2|88364|88339|88733.3|88683.3|88328.2|88292.8|19479
1607688000000|2020-12-11 12:00:00|88363.9|88338.9|88304.9|88279.9|88573.3|88536.8|88304.9|88272.4|17998
1607691600000|2020-12-11 13:00:00|88305.5|88280.5|88226.7|88201.7|88361.6|88320.4|88109.2|88084.2|20034
1607695200000|2020-12-11 14:00:00|88223.6|88198.6|88186.8|88136.8|88339.1|88300.3|87970.5|87942.3|21083
1607698800000|2020-12-11 15:00:00|88183.2|88133.2|88211.4|88161.4|88276|88231.7|87905.5|87874.6|21797
1607702400000|2020-12-11 16:00:00|88211.9|88161.9|88284.3|88234.3|88303.2|88265.1|88116.4|88080.1|20297
1607706000000|2020-12-11 17:00:00|88283.1|88233.1|88243.5|88193.5|88384.1|88334.1|88233.8|88183.8|14515
1607709600000|2020-12-11 18:00:00|88245.9|88195.9|88212|88162|88281.9|88244.7|88208.7|88158.7|11713
1607713200000|2020-12-11 19:00:00|88211.8|88161.8|88156.4|88131.4|88227.2|88177.2|88115.2|88077.9|11666
1607716800000|2020-12-11 20:00:00|88156.3|88131.3|88138.6|88088.6|88188.7|88138.7|88113.8|88063.8|13739
1607720400000|2020-12-11 21:00:00|88136.4|88086.4|88183.8|88133.8|88505.2|88182.5|88070|87917|10203
1607893200000|2020-12-13 21:00:00|87819.4|87642.8|87723.5|87653.5|87918.7|87732.2|87723.5|87575.1|184
1607896800000|2020-12-13 22:00:00|87760|87690|87842.7|87690|88009|87736|87701.5|87531.3|4404
1607900400000|2020-12-13 23:00:00|87838.6|87691.4|87841.5|87714.2|87893.6|87764.5|87751.8|87620.3|7516
1607904000000|2020-12-14 00:00:00|87857|87705.6|88085.2|88035.2|88152.4|88102.4|87792.4|87699.1|12013
1607907600000|2020-12-14 01:00:00|88091.2|88041.2|87961.5|87911.5|88323.2|88112|87934.3|87798|15999
1607911200000|2020-12-14 02:00:00|87959.2|87909.2|87915.4|87865.4|87962.7|87912.7|87900.4|87850.4|10013
1607914800000|2020-12-14 03:00:00|87914.8|87864.8|87904|87854|87937.5|87887.5|87895.8|87845.8|9826
1607918400000|2020-12-14 04:00:00|87907.9|87857.9|87877.4|87827.4|87925.7|87875.7|87875.6|87825.6|7524
1607922000000|2020-12-14 05:00:00|87877.6|87827.6|87812.8|87762.8|87929.8|87879.8|87805.8|87755.8|10637
1607925600000|2020-12-14 06:00:00|87813.1|87763.1|87685.1|87635.1|87830.1|87780.1|87680.8|87630.8|14869
1607929200000|2020-12-14 07:00:00|87684.3|87634.3|87254.1|87229.1|87718.2|87668.2|87191.3|87148|18785
1607932800000|2020-12-14 08:00:00|87253.6|87228.6|87237.3|87212.3|87351.1|87308|87072.9|87042.3|20502
1607936400000|2020-12-14 09:00:00|87238.5|87213.5|87197.5|87147.5|87266|87225.7|87137.2|87092.6|17153
1607940000000|2020-12-14 10:00:00|87199.4|87149.4|87231.3|87206.3|87342.1|87305.2|87071.6|87025.5|16576
1607943600000|2020-12-14 11:00:00|87242.4|87192.4|87185.3|87160.3|87300.6|87268.6|87135.8|87110.8|14452
1607947200000|2020-12-14 12:00:00|87185.1|87160.1|87039|87014|87250.9|87209|86918.5|86881.9|17820
1607950800000|2020-12-14 13:00:00|87039.2|87014.2|86996.6|86971.6|87075.5|87046|86938.9|86913.9|18606
1607954400000|2020-12-14 14:00:00|86996.9|86971.9|87187.3|87162.3|87245|87204.4|86959.1|86934.1|21769
1607958000000|2020-12-14 15:00:00|87184.8|87159.8|87492.4|87467.4|87529.7|87499.1|87139.9|87100.3|24259
1607961600000|2020-12-14 16:00:00|87491.7|87466.7|87502.9|87477.9|87588.1|87538.1|87382.8|87332.8|19950
1607965200000|2020-12-14 17:00:00|87502.2|87477.2|87276|87251|87527.1|87484.8|87240.2|87190.2|13701
1607968800000|2020-12-14 18:00:00|87276.1|87251.1|87327.4|87302.4|87392.5|87351.6|87255.8|87205.8|12179
1607972400000|2020-12-14 19:00:00|87327|87302|87321.9|87271.9|87388.2|87347.2|87303.1|87255.5|9587
1607976000000|2020-12-14 20:00:00|87323.5|87273.5|87366.1|87316.1|87464|87423.9|87303.7|87266.5|9185
1607979600000|2020-12-14 21:00:00|87370.7|87320.7|87684.2|87327.6|87686.9|87369.9|87308.3|87258.3|9292
1607983200000|2020-12-14 22:00:00|87680.5|87323.1|87444.2|87239|87815.2|87358.7|87378.5|87185.4|1657
1607986800000|2020-12-14 23:00:00|87424.6|87260.3|87409.4|87237.6|87458.4|87357.4|87313.9|87162.9|11336
1607990400000|2020-12-15 00:00:00|87409.1|87238.5|87288.4|87238.4|87422.6|87321.9|87218.9|87168.9|9035
1607994000000|2020-12-15 01:00:00|87288.5|87238.5|87323.9|87273.9|87382.2|87332.2|87201.9|87151.9|12753
1607997600000|2020-12-15 02:00:00|87325.1|87275.1|87312.5|87262.5|87343.9|87293.9|87217|87157.2|14476
1608001200000|2020-12-15 03:00:00|87313.5|87263.5|87503.9|87453.9|87567.6|87510.6|87300.4|87250.4|9963
1608004800000|2020-12-15 04:00:00|87503.5|87453.5|87552.6|87502.6|87557.9|87507.9|87448|87372|8038
1608008400000|2020-12-15 05:00:00|87552.9|87502.9|87436.6|87386.6|87570.6|87502.9|87429.7|87360.5|9759
1608012000000|2020-12-15 06:00:00|87437|87387|87393|87343|87494.3|87444.3|87377.2|87327.2|10868
1608015600000|2020-12-15 07:00:00|87394.5|87344.5|87487.3|87462.3|87496.5|87464.3|87272.8|87222.8|12350
1608019200000|2020-12-15 08:00:00|87487.6|87462.6|87410.8|87385.8|87575.1|87525.1|87345|87295|16563
1608022800000|2020-12-15 09:00:00|87410.3|87385.3|87414.8|87364.8|87537|87487|87327.2|87277.2|16240
1608026400000|2020-12-15 10:00:00|87414.9|87364.9|87376.1|87351.1|87509|87467.2|87332.1|87294.8|13029
1608030000000|2020-12-15 11:00:00|87376.4|87351.4|87413.1|87388.1|87525.6|87490.1|87299|87261.7|13886
1608033600000|2020-12-15 12:00:00|87413|87388|87546.2|87496.2|87573.7|87532.2|87232|87207|16103
1608037200000|2020-12-15 13:00:00|87546.8|87496.8|87413.7|87388.7|87575.5|87541.5|87386.3|87346.1|20552
1608040800000|2020-12-15 14:00:00|87413.6|87388.6|87290.3|87265.3|87444.2|87404.3|87164.4|87139.4|22050
1608044400000|2020-12-15 15:00:00|87289.7|87264.7|87348.5|87323.5|87391.8|87366.8|87205.5|87168.2|20485
1608048000000|2020-12-15 16:00:00|87348.2|87323.2|87252.6|87227.6|87423.4|87398.4|87218.3|87179.6|17032
1608051600000|2020-12-15 17:00:00|87253|87228|87195.9|87145.9|87319.9|87282.6|87185.5|87135.5|9876
1608055200000|2020-12-15 18:00:00|87196.9|87146.9|87211.9|87186.9|87222.6|87187.7|87098.1|87057.5|12065
1608058800000|2020-12-15 19:00:00|87211.6|87186.6|87159.2|87109.2|87259.3|87223.4|87129|87088|9649
1608062400000|2020-12-15 20:00:00|87162.9|87112.9|87126.4|87076.4|87185.3|87146.2|87124.3|87074.3|9659
1608066000000|2020-12-15 21:00:00|87126.1|87076.1|87228.3|87065.4|87365|87147|87108.5|87007.7|10701
1608069600000|2020-12-15 22:00:00|87228.6|87066.1|87374.9|87164.4|87559.5|87221.5|87228.6|86806.3|2486
1608073200000|2020-12-15 23:00:00|87374.6|87163.9|87219.2|87169.2|87381.8|87237.3|87212.1|87154.6|6377
1608076800000|2020-12-16 00:00:00|87218.5|87168.5|87263|87213|87517.9|87297.8|87099|86989.6|12398
1608080400000|2020-12-16 01:00:00|87262.4|87212.4|87284.9|87234.9|87371.1|87321.1|87133.6|87036.9|14866
1608084000000|2020-12-16 02:00:00|87285|87235|87216.2|87166.2|87287.9|87237.9|87204|87126.6|13336
1608087600000|2020-12-16 03:00:00|87217.5|87167.5|87172.3|87122.3|87223.4|87173.4|87158.8|87108.8|10572
1608091200000|2020-12-16 04:00:00|87172|87122|87180.6|87130.6|87248.3|87198.3|87167.3|87117.3|12565
1608094800000|2020-12-16 05:00:00|87179.5|87129.5|87211.8|87161.8|87230|87180|87176.9|87126.9|11499
1608098400000|2020-12-16 06:00:00|87212|87162|87189.5|87139.5|87226.8|87176.8|87174.4|87124.4|11675
1608102000000|2020-12-16 07:00:00|87189.4|87139.4|87231.5|87206.5|87282.3|87244.4|87017|86984|13708
1608105600000|2020-12-16 08:00:00|87231.4|87206.4|86544.8|86494.8|87234.1|87209.1|86532.3|86494.7|21778
1608109200000|2020-12-16 09:00:00|86548.8|86498.8|86592.2|86567.2|86693.4|86660.3|86531.6|86493.8|17261
1608112800000|2020-12-16 10:00:00|86592.6|86567.6|86805.2|86780.2|86813|86788|86591.2|86566.2|13391
1608116400000|2020-12-16 11:00:00|86804.9|86779.9|86807.3|86757.3|86860.3|86823.1|86718.4|86680.9|14510
1608120000000|2020-12-16 12:00:00|86807.5|86757.5|86700.3|86675.3|86856.4|86824.5|86678.6|86653.6|16009
1608123600000|2020-12-16 13:00:00|86699.4|86674.4|86935.7|86910.7|87079.7|87043.2|86683|86658|19538
1608127200000|2020-12-16 14:00:00|86936.8|86911.8|86916.1|86891.1|86996.5|86969.3|86849.3|86806.7|18993
1608130800000|2020-12-16 15:00:00|86915.4|86890.4|86914|86889|87139.8|87108.9|86821.8|86781.4|19914
1608134400000|2020-12-16 16:00:00|86919.6|86894.6|86938.2|86913.2|87070.8|87020.8|86873.7|86834.9|15940
1608138000000|2020-12-16 17:00:00|86947.9|86897.9|87004.2|86954.2|87049|86999|86922.8|86886.2|12433
1608141600000|2020-12-16 18:00:00|87004.6|86954.6|87411.1|86880|87411.1|86975.1|86914.4|86665.7|10104
1608145200000|2020-12-16 19:00:00|87444.3|86881.3|86925.9|86875.9|87510.7|87285.9|86886.1|86719.9|21591
1608148800000|2020-12-16 20:00:00|86927.4|86877.4|86798|86748|86934.3|86884.3|86679|86629|16291
1608152400000|2020-12-16 21:00:00|86796.4|86746.4|86841.4|86592.4|87445.2|86882.2|86674.8|86472.2|12990
1608156000000|2020-12-16 22:00:00|86878.6|86617.5|86767.5|86633.2|87205|86694.7|86703.6|86467|2926
1608159600000|2020-12-16 23:00:00|86766.7|86636.6|86720.5|86670.5|86856.8|86705.4|86650.2|86600.2|6974
1608163200000|2020-12-17 00:00:00|86720.3|86670.3|86717.9|86667.9|86750.3|86700.3|86696.1|86646.1|11920
1608166800000|2020-12-17 01:00:00|86720.2|86670.2|86618.7|86568.7|86743.1|86693.1|86567.4|86517.4|14056
1608170400000|2020-12-17 02:00:00|86618.9|86568.9|86521.4|86471.4|86648.3|86598.3|86520.8|86470.8|8795
1608174000000|2020-12-17 03:00:00|86521.7|86471.7|86518|86468|86551.2|86501.2|86507.1|86462.7|8547
1608177600000|2020-12-17 04:00:00|86521.8|86471.8|86315.1|86265.1|86541.5|86491.5|86262.1|86212.1|16062
1608181200000|2020-12-17 05:00:00|86314.9|86264.9|86359.4|86309.4|86425.4|86375.4|86301.1|86251.1|13299
1608184800000|2020-12-17 06:00:00|86360.8|86310.8|86300.7|86250.7|86376|86326|86284.8|86234.8|12714
1608188400000|2020-12-17 07:00:00|86302.3|86252.3|86302.1|86277.1|86342.6|86302.9|86174.2|86134.6|15363
1608192000000|2020-12-17 08:00:00|86304.2|86279.2|86143|86093|86317.7|86285.2|86073.4|86030.4|18829
1608195600000|2020-12-17 09:00:00|86184.6|86055.3|85845.2|85795.2|86251.5|86132.5|85817.3|85767.3|16030
1608199200000|2020-12-17 10:00:00|85841.9|85791.9|85874|85824|85968.5|85929.5|85820.1|85782.9|13739
1608202800000|2020-12-17 11:00:00|85871.9|85821.9|85871.2|85821.2|85913|85873.4|85758.5|85731|13558
1608206400000|2020-12-17 12:00:00|85871.3|85821.3|85822.9|85772.9|86004.3|85959|85794.3|85753.9|16843
1608210000000|2020-12-17 13:00:00|85824.3|85774.3|85968.5|85918.5|85982.6|85936.5|85724.7|85674.7|19712
1608213600000|2020-12-17 14:00:00|85969|85919|85713.6|85663.6|85975.9|85936.2|85676.8|85638.2|19669
1608217200000|2020-12-17 15:00:00|85713.9|85663.9|85795.9|85745.9|85917.2|85879.1|85671.5|85621.5|22073
1608220800000|2020-12-17 16:00:00|85796.7|85746.7|85731.7|85681.7|85853.8|85803.8|85709.8|85659.8|18363
1608224400000|2020-12-17 17:00:00|85731.6|85681.6|85669.6|85619.6|85750.5|85703.3|85606.2|85563.8|12052
1608228000000|2020-12-17 18:00:00|85669.5|85619.5|85617.5|85567.5|85695.2|85645.2|85586.8|85536.8|13588
1608231600000|2020-12-17 19:00:00|85618.1|85568.1|85700.5|85650.5|85704.2|85660|85541.7|85494.2|12790
1608235200000|2020-12-17 20:00:00|85702.4|85652.4|85640.4|85590.4|85771.9|85721.9|85637|85587|11560
1608238800000|2020-12-17 21:00:00|85638.8|85588.8|85723.1|85550.4|85740.2|85690.2|85634.6|85516.2|10477
1608242400000|2020-12-17 22:00:00|85727|85535.3|85729.8|85545.7|85800.6|85580.6|85697.1|85482.8|3378
1608246000000|2020-12-17 23:00:00|85730.9|85545|85759.7|85709.7|85785|85735|85645.7|85538.5|12949
1608249600000|2020-12-18 00:00:00|85760.3|85710.3|85820.2|85770.2|85851.7|85801.7|85698.5|85626.5|10020
1608253200000|2020-12-18 01:00:00|85819.4|85769.4|85824.7|85774.7|85844.3|85794.3|85753.4|85703.4|9598
1608256800000|2020-12-18 02:00:00|85824.9|85774.9|85996.2|85946.2|86023.5|85973.5|85797.5|85751.7|9380
1608260400000|2020-12-18 03:00:00|85997.9|85947.9|86024.1|85974.1|86045.3|85995.3|85906.6|85856.6|9716
1608264000000|2020-12-18 04:00:00|86023.7|85973.7|86082.5|86032.5|86103.6|86044.4|85952.4|85902.4|10615
1608267600000|2020-12-18 05:00:00|86081.9|86031.9|86170.5|86120.5|86219.7|86150.8|86035.8|85985.8|11537
1608271200000|2020-12-18 06:00:00|86171.8|86121.8|86249.4|86044.6|86264.9|86126.8|85932.3|85882.3|13711
1608274800000|2020-12-18 07:00:00|86283.4|86052.7|85932.1|85907.1|86312.9|86139.9|85818.1|85782.5|12518
1608278400000|2020-12-18 08:00:00|85932.8|85907.8|85784.4|85734.4|86020.4|85970.4|85716.4|85680.2|16415
1608282000000|2020-12-18 09:00:00|85784.2|85734.2|85942|85917|85972.3|85945.2|85700.4|85675.4|14207
1608285600000|2020-12-18 10:00:00|85942.2|85917.2|85962.6|85937.6|86022.3|85989.5|85892|85867|12836
1608289200000|2020-12-18 11:00:00|85962.9|85937.9|85880.9|85855.9|86002.2|85977.2|85842.7|85810.1|11806
1608292800000|2020-12-18 12:00:00|85880.1|85855.1|85765.3|85740.3|85904.6|85879.6|85709.3|85684.3|14907
1608296400000|2020-12-18 13:00:00|85767|85742|85886.4|85861.4|85921|85896|85733.2|85708.2|16527
1608300000000|2020-12-18 14:00:00|85885.9|85860.9|86081.9|86056.9|86169.1|86133.9|85794|85758.8|17490
1608303600000|2020-12-18 15:00:00|86081.4|86056.4|86039.5|86014.5|86118.7|86093.3|85929.3|85896.7|19480
1608307200000|2020-12-18 16:00:00|86039|86014|86015.2|85965.2|86255.7|86230.7|85931.3|85906.3|15619
1608310800000|2020-12-18 17:00:00|86012.8|85962.8|85983.9|85933.9|86044.6|86019.6|85907.6|85870.2|11350
1608314400000|2020-12-18 18:00:00|85984|85934|85989.5|85964.5|86050.5|86012|85945.5|85904.8|9667
1608318000000|2020-12-18 19:00:00|85988.2|85963.2|86022.5|85972.5|86069.7|86028.5|85986.2|85936.3|9543
1608321600000|2020-12-18 20:00:00|86008|85983|85916.5|85866.5|86029.8|85991.5|85879.9|85829.9|14171
1608325200000|2020-12-18 21:00:00|85917.2|85867.2|85865|85815|86170|85927.7|85783.1|85625|10517
1608498000000|2020-12-20 21:00:00|86321.6|85901.8|86285|85882.7|86372.2|85901.8|86238.4|85773.6|83
1608501600000|2020-12-20 22:00:00|86207.2|86137.2|86359.4|85997.8|86573|86141.2|86078.1|85722.5|2149
1608505200000|2020-12-20 23:00:00|86364.4|85990.2|86395.2|86345.2|86446|86347.3|86171.9|85959.6|13145
1608508800000|2020-12-21 00:00:00|86395.3|86345.3|86343.7|86293.7|86462.9|86378.5|86305.5|86253.2|11628
1608512400000|2020-12-21 01:00:00|86343.1|86293.1|86502.5|86452.5|86529.8|86479.8|86259|86137.6|14288
1608516000000|2020-12-21 02:00:00|86504.3|86454.3|86913.8|86863.8|87028.1|86908.9|86452|86402|16794
1608519600000|2020-12-21 03:00:00|86914|86864|87062.9|87012.9|87070.7|87020.7|86869.1|86776.2|12365
1608523200000|2020-12-21 04:00:00|87063.1|87013.1|86904.1|86854.1|87063.9|87013.9|86895.9|86845.9|8612
1608526800000|2020-12-21 05:00:00|86903.9|86853.9|86904|86854|86981.4|86931.4|86898.5|86848.5|9679
1608530400000|2020-12-21 06:00:00|86904.2|86854.2|86893.8|86843.8|87062.5|87012.5|86886.9|86836.9|10236
1608534000000|2020-12-21 07:00:00|86892.5|86842.5|87831.5|87781.5|87835.7|87796.9|86864.3|86814.3|18384
1608537600000|2020-12-21 08:00:00|87833.9|87783.9|87396.8|87371.8|87903.1|87862.9|87274.5|87230.4|21554
1608541200000|2020-12-21 09:00:00|87390.9|87365.9|87814|87764|87868.9|87833.3|87285.9|87256.2|19037
1608544800000|2020-12-21 10:00:00|87814.2|87764.2|88414.4|88364.4|88707.6|88657.6|87809.6|87759.6|24261
1608548400000|2020-12-21 11:00:00|88415.2|88365.2|88004.7|87954.7|88424.4|88374.4|87728|87678|22494
1608552000000|2020-12-21 12:00:00|88005.1|87955.1|87530.7|87505.7|88064.2|88014.2|87327.6|87289.2|21892
1608555600000|2020-12-21 13:00:00|87530.2|87505.2|87039.6|86989.6|87642.7|87592.7|86899.6|86849.6|21963
1608559200000|2020-12-21 14:00:00|87036.2|86986.2|86722.6|86672.6|87036.2|86986.2|86527.3|86477.3|18384
1608562800000|2020-12-21 15:00:00|86722.4|86672.4|86869.3|86819.3|86965.5|86915.5|86670.5|86620.5|20297
1608566400000|2020-12-21 16:00:00|86869.7|86819.7|86561.9|86536.9|86878.7|86828.7|86535.1|86477.9|16566
1608570000000|2020-12-21 17:00:00|86562.1|86537.1|86521.5|86496.5|86618|86568|86506.8|86468.6|13664
1608573600000|2020-12-21 18:00:00|86520.4|86495.4|86371.8|86321.8|86657.2|86607.2|86315.8|86265.8|12922
1608577200000|2020-12-21 19:00:00|86372|86322|86255.1|86205.1|86392.3|86342.3|86152.7|86109.4|13435
1608580800000|2020-12-21 20:00:00|86254.1|86204.1|86375.4|86325.4|86385.4|86335.4|86179.8|86129.8|13276
1608584400000|2020-12-21 21:00:00|86373.8|86323.8|86943.8|86380.8|86943.9|86380.9|86294.9|86179.4|8229
1608588000000|2020-12-21 22:00:00|86933.4|86370.4|86717.5|86221|87136.8|86573.8|86669|86125.8|1621
1608591600000|2020-12-21 23:00:00|86685.9|86269.7|86403.8|86353.8|86703|86362.5|86262.5|86129.1|12616
1608595200000|2020-12-22 00:00:00|86403.5|86353.5|86557.9|86346.3|87016.4|86502|86309.2|86211.1|22482
1608598800000|2020-12-22 01:00:00|86554.4|86349.3|86423.8|86373.8|86557|86410.3|86272.5|86158.3|10857
1608602400000|2020-12-22 02:00:00|86424|86374|86415.1|86365.1|86445.2|86395.2|86400.1|86350.1|6693
1608606000000|2020-12-22 03:00:00|86413.6|86363.6|86472.3|86422.3|86544.9|86452|86337.8|86287.8|7161
1608609600000|2020-12-22 04:00:00|86472.4|86422.4|86507.7|86457.7|86530.8|86480.8|86427.4|86377.4|8822
1608613200000|2020-12-22 05:00:00|86507.9|86457.9|86686.9|86636.9|86710.1|86674.3|86504.8|86454.8|8586
1608616800000|2020-12-22 06:00:00|86687.1|86637.1|87099.4|86536.4|87275.5|86780.1|86669.6|86352.9|13625
1608620400000|2020-12-22 07:00:00|87083.4|86520.4|86892.9|86867.9|87194|86907.6|86701.9|86379.6|15224
1608624000000|2020-12-22 08:00:00|86893.6|86868.6|86609.9|86584.9|86955.2|86923.7|86533.2|86495.4|17172
1608627600000|2020-12-22 09:00:00|86609.7|86584.7|87011.9|86986.9|87013.4|86988.4|86490.6|86465.6|18948
1608631200000|2020-12-22 10:00:00|87011.8|86986.8|86931.3|86881.3|87144.2|87038|86829.1|86779.1|18975
1608634800000|2020-12-22 11:00:00|86931.4|86881.4|86804.1|86779.1|87117.9|87067.9|86797.7|86761.5|17365
1608638400000|2020-12-22 12:00:00|86803.7|86778.7|86450.9|86425.9|86832.9|86796.7|86365.3|86329.6|16918
1608642000000|2020-12-22 13:00:00|86451.1|86426.1|86600.8|86550.8|86641.4|86591.4|86403.3|86369.5|16035
1608645600000|2020-12-22 14:00:00|86602.6|86552.6|87267.7|87217.7|87338.8|87288.8|86512|86478.7|18672
1608649200000|2020-12-22 15:00:00|87266.5|87216.5|87395.9|87345.9|87537|87487|87080|87027.8|20155
1608652800000|2020-12-22 16:00:00|87397|87347|87202.5|87152.5|87481.5|87430.2|86732.2|86265.3|21679
1608656400000|2020-12-22 17:00:00|87204.7|87154.7|87252.1|87202.1|87323.1|87273.1|87135.3|87085.3|11492
1608660000000|2020-12-22 18:00:00|87255|87205|87351.8|87301.8|87400.7|87350.7|87249.3|87199.3|9114
1608663600000|2020-12-22 19:00:00|87352.9|87302.9|87422.9|87372.9|87472.6|87422.6|87245.9|87183.7|10293
1608667200000|2020-12-22 20:00:00|87423.6|87373.6|87506.9|87456.9|87557|87507|87423.5|87373.5|8538
1608670800000|2020-12-22 21:00:00|87505.8|87455.8|87509.2|87333.3|87569.8|87475.7|87386.7|87298.4|11270
1608674400000|2020-12-22 22:00:00|87508.3|87332.5|87499.6|87449.6|87728.2|87460.7|87466.4|87024.8|2665
1608678000000|2020-12-22 23:00:00|87549.6|87422.1|87382.5|87253.1|87549.6|87486.9|87320.6|87242.6|14429
1608681600000|2020-12-23 00:00:00|87382.4|87253.3|87518.1|87468.1|87522|87472|87302.7|87013.4|15324
1608685200000|2020-12-23 01:00:00|87518.3|87468.3|87470.9|87420.9|87644.2|87574.1|87449.3|87350.7|12937
1608688800000|2020-12-23 02:00:00|87471.4|87421.4|87587|87458.7|87680.4|87563.8|87424.5|87349.4|13559
1608692400000|2020-12-23 03:00:00|87558|87508|87305.4|87255.4|87627.1|87526.8|87292.9|87177.8|23086
1608696000000|2020-12-23 04:00:00|87306.1|87256.1|87350.5|87300.5|87422.5|87372.5|87253.8|87204.4|13659
1608699600000|2020-12-23 05:00:00|87350.9|87300.9|87348.6|87298.6|87404.3|87351|87319.7|87235.1|13060
1608703200000|2020-12-23 06:00:00|87348.4|87298.4|87340.4|87290.4|87407.5|87357.5|87320.7|87270.7|8835
1608706800000|2020-12-23 07:00:00|87339|87289|86930.3|86905.3|87365.9|87315.9|86828.5|86778.5|14612
1608710400000|2020-12-23 08:00:00|86931.3|86906.3|87102.3|87077.3|87246|87207.9|86870.7|86836.8|17333
1608714000000|2020-12-23 09:00:00|87104.8|87079.8|87017.7|86992.7|87152.7|87127.7|86967.1|86933.6|15264
1608717600000|2020-12-23 10:00:00|87018.2|86993.2|87147.2|87122.2|87174.2|87149.2|86977.7|86952.7|14193
1608721200000|2020-12-23 11:00:00|87147.9|87122.9|86962.6|86937.6|87150|87125|86879.5|86854.5|13213
1608724800000|2020-12-23 12:00:00|86961.6|86936.6|86989.4|86964.4|87065.1|87040.1|86926.2|86901.2|12378
1608728400000|2020-12-23 13:00:00|86988.7|86963.7|87133.3|87108.3|87419.3|87390.2|86987.5|86962.5|18566
1608732000000|2020-12-23 14:00:00|87133.5|87108.5|86549.1|86524.1|87151.2|87112.5|86443|86418|21274
1608735600000|2020-12-23 15:00:00|86548.8|86523.8|86544.8|86519.8|86717.8|86689.2|86383.8|86333.8|20875
1608739200000|2020-12-23 16:00:00|86545.2|86520.2|86349.7|86324.7|86947|86674.4|86316.7|86281.6|18098
1608742800000|2020-12-23 17:00:00|86348.2|86323.2|86475.8|86450.8|86515.9|86490.9|86324.9|86292.7|13213
1608746400000|2020-12-23 18:00:00|86474.6|86449.6|86501.6|86476.6|86505|86480|86457.8|86432.8|9726
1608750000000|2020-12-23 19:00:00|86501.2|86476.2|86569.3|86519.3|86606.2|86562.2|86477.8|86438.7|10951
1608753600000|2020-12-23 20:00:00|86572.1|86522.1|86387.3|86337.3|86616.7|86591.7|86375.4|86325.4|11543
1608757200000|2020-12-23 21:00:00|86392.8|86342.8|86464.2|86414.2|86542.4|86464.6|86389.5|86339.5|14691
1608760800000|2020-12-23 22:00:00|86498|86372.5|86427.3|86377.3|86637.9|86434.7|86416.8|86265|3146
1608764400000|2020-12-23 23:00:00|86418.5|86368.5|86408.2|86358.2|86542.6|86469.9|86395.2|86300.6|11726
1608768000000|2020-12-24 00:00:00|86406.5|86356.5|86294.6|86244.6|86456.7|86367.7|86284.5|86218|16422
1608771600000|2020-12-24 01:00:00|86295.1|86245.1|86186.8|86136.8|86350.8|86258.2|86114|86030|18627
1608775200000|2020-12-24 02:00:00|86188.2|86138.2|86140.1|86090.1|86240.3|86152.7|86112.2|86056.3|18276
1608778800000|2020-12-24 03:00:00|86140.9|86090.9|86140.5|86090.5|86225.1|86175.1|86118.4|86068.4|15508
1608782400000|2020-12-24 04:00:00|86140.4|86090.4|86199.9|86149.9|86210.7|86160.7|86140.4|86090.4|14784
1608786000000|2020-12-24 05:00:00|86199|86149|86192.2|86142.2|86285|86201.6|86165.5|86115.5|13373
1608789600000|2020-12-24 06:00:00|86192.1|86142.1|86159.1|86109.1|86202.7|86152.7|86140.2|86090.2|12652
1608793200000|2020-12-24 07:00:00|86158.7|86108.7|86170.2|86145.2|86198.9|86173.9|86133.1|86091.4|10724
1608796800000|2020-12-24 08:00:00|86170.4|86145.4|86196.7|86171.7|86239.5|86203.2|86015.4|85990.4|15116
1608800400000|2020-12-24 09:00:00|86195.5|86170.5|86370.2|86345.2|86431.2|86406.2|86176.2|86151.2|15666
1608804000000|2020-12-24 10:00:00|86370.8|86345.8|86321|86271|86408.3|86377|86246.3|86208.8|11736
1608807600000|2020-12-24 11:00:00|86321.6|86271.6|86215.1|86190.1|86391.2|86354|86206.7|86178.1|10992
1608811200000|2020-12-24 12:00:00|86214.5|86189.5|86245.3|86220.3|86297.4|86256.3|86145.8|86120.8|12546
1608814800000|2020-12-24 13:00:00|86246|86221|86255.8|86230.8|86284|86259|86187.8|86161.4|10745
1608818400000|2020-12-24 14:00:00|86257.3|86232.3|86279.2|86254.2|86475|86440.4|86216.2|86191.2|15786
1608822000000|2020-12-24 15:00:00|86279.5|86254.5|86312.7|86287.7|86367.8|86333.2|86219.5|86194.5|14454
1608825600000|2020-12-24 16:00:00|86313.7|86288.7|86310.4|86285.4|86376.7|86326.7|86260.1|86235.1|12579
1608829200000|2020-12-24 17:00:00|86310.1|86285.1|86295.4|86270.4|86347.4|86318.1|86263|86230.4|7766
1608832800000|2020-12-24 18:00:00|86294.4|86269.4|86470.6|86303.4|86531.9|86393.1|86274.9|86249.9|7900
1608836400000|2020-12-24 19:00:00|86468.7|86305.4|86437|86257|86549.8|86451|86350.2|86232.1|5553
1608840000000|2020-12-24 20:00:00|86441.9|86252.1|86838|86291.9|86908.9|86398.3|86355.5|86161.7|2866
1608843600000|2020-12-24 21:00:00|86837.9|86293.5|86766.2|86203.2|86967.6|86404.6|86718.5|86155.5|2550
1609102800000|2020-12-27 21:00:00|86821.9|86233.9|86821.9|86233.9|86822.2|86270.1|86768.8|86232.6|14
1609106400000|2020-12-27 22:00:00|86742.7|86208.3|86808.8|86240.8|86858.3|86270.3|86723.8|86140.5|446
1609110000000|2020-12-27 23:00:00|86791.7|86223.7|86351.9|86128.8|86813.9|86434.8|86246.8|86021|20023
1609113600000|2020-12-28 00:00:00|86343.4|86133.5|86481.2|86319.7|86976|86566.7|86306.2|86034|15182
1609117200000|2020-12-28 01:00:00|86487|86304.6|86225.7|86175.7|86513.1|86354.9|86193.1|86106.3|12859
1609120800000|2020-12-28 02:00:00|86224.4|86174.4|86220.9|86066|86281.3|86186.1|86092.4|86009.5|10112
1609124400000|2020-12-28 03:00:00|86220.8|86065.8|86191.8|86032|86230.6|86117.3|86101.7|85995.4|9170
1609128000000|2020-12-28 04:00:00|86189.8|86033.3|86150.6|86100.6|86227.8|86127.3|86117.7|86021.2|6847
1609131600000|2020-12-28 05:00:00|86150.7|86100.7|86054.6|86004.6|86202.7|86113.5|86040.2|85990.2|7409
1609135200000|2020-12-28 06:00:00|86056|86006|86056.2|86006.2|86097.9|86047.9|86032.8|85987.8|8968
1609138800000|2020-12-28 07:00:00|86055.6|86005.6|86243.3|86218.3|86266.1|86221.2|85995.4|85949.7|10446
1609142400000|2020-12-28 08:00:00|86244.7|86219.7|86072.4|86047.4|86472.3|86422.3|86058.6|86020.9|13643
1609146000000|2020-12-28 09:00:00|86072.5|86047.5|86178.8|86153.8|86279.6|86254.6|86009.8|85967.3|14091
1609149600000|2020-12-28 10:00:00|86182.1|86157.1|86540.9|86490.9|86599|86549|86167.2|86142.2|15869
1609153200000|2020-12-28 11:00:00|86541.5|86491.5|86620.9|86595.9|86741.4|86716.4|86436.2|86398.9|14177
1609156800000|2020-12-28 12:00:00|86620.2|86595.2|86650.2|86625.2|86878.2|86835.8|86620.2|86583.8|13663
1609160400000|2020-12-28 13:00:00|86648.2|86623.2|86554.1|86529.1|86669.3|86644.3|86489.8|86464.8|14234
1609164000000|2020-12-28 14:00:00|86554.9|86529.9|86265.7|86240.7|86609|86559|86200.1|86175.1|16506
1609167600000|2020-12-28 15:00:00|86263.2|86238.2|86636.7|86611.7|86760.3|86735.3|86239.7|86207.4|15643
1609171200000|2020-12-28 16:00:00|86635.5|86610.5|86712.1|86687.1|87201.6|86879.1|86511.1|86406.4|14054
1609174800000|2020-12-28 17:00:00|86712|86687|86657|86632|86762.8|86728|86570.4|86535.7|12305
1609178400000|2020-12-28 18:00:00|86657.2|86632.2|86670.7|86645.7|86768.9|86722.6|86636.7|86600.5|9520
1609182000000|2020-12-28 19:00:00|86671.5|86646.5|86536.7|86486.7|86732.5|86691.5|86524|86474|9943
1609185600000|2020-12-28 20:00:00|86535.1|86485.1|86539.2|86489.2|86586.6|86552.6|86463.5|86416.7|10048
1609189200000|2020-12-28 21:00:00|86541.3|86491.3|86490|86210.4|86563.4|86525.7|86388.4|86128|11303
1609192800000|2020-12-28 22:00:00|86514.5|86117.8|86673.2|86204.2|86714.3|86259|86512.4|86006|2571
1609196400000|2020-12-28 23:00:00|86623.8|86215.5|86362.5|86312.5|86677.2|86333.5|86283.9|86150.4|18059
1609200000000|2020-12-29 00:00:00|86409.7|86263.2|86226.2|86176.2|86610|86326.7|86097.5|85725.7|14994
1609203600000|2020-12-29 01:00:00|86226.4|86176.4|86213.5|86072.9|86299.9|86181.3|86094.2|85952.6|15402
1609207200000|2020-12-29 02:00:00|86214.1|86075.7|86148.5|86021|86279.1|86165.3|86067.4|85934.3|13808
1609210800000|2020-12-29 03:00:00|86109.7|86059.7|86053.6|86003.6|86209.3|86142.9|86038.1|85960.2|12646
1609214400000|2020-12-29 04:00:00|86052|86002|86062.1|86012.1|86135.5|86085.5|86025.7|85923.2|14082
1609218000000|2020-12-29 05:00:00|86062.3|86012.3|86117.7|86067.7|86190.8|86125.3|85996.2|85873.9|12112
1609221600000|2020-12-29 06:00:00|86117.9|86067.9|86086.3|86036.3|86157|86107|86071|86002.7|8026
1609225200000|2020-12-29 07:00:00|86086.5|86036.5|86176.7|86151.7|86208.3|86164.8|85912.8|85882.5|12127
1609228800000|2020-12-29 08:00:00|86173.6|86148.6|86330|86305|86340.8|86306.2|85917.4|85892.4|14122
1609232400000|2020-12-29 09:00:00|86330.1|86305.1|86170.2|86145.2|86478.3|86428.3|86129.4|86093.5|14834
1609236000000|2020-12-29 10:00:00|86170.3|86145.3|86202.6|86177.6|86304.1|86267.6|86126.4|86076.4|13517
1609239600000|2020-12-29 11:00:00|86202.9|86177.9|86163.1|86138.1|86282.4|86232.4|86091|86066|12579
1609243200000|2020-12-29 12:00:00|86162|86137|86168.1|86143.1|86184|86154|86050.7|86025.7|13440
1609246800000|2020-12-29 13:00:00|86167.9|86142.9|85985.5|85960.5|86193.4|86159.6|85960.1|85920.4|15096
1609250400000|2020-12-29 14:00:00|85981.4|85956.4|86034.7|86009.7|86109.2|86081.6|85837.6|85812|17126
1609254000000|2020-12-29 15:00:00|86035.4|86010.4|86200.4|86175.4|86363.9|86325|85981.7|85944.9|20994
1609257600000|2020-12-29 16:00:00|86199.8|86174.8|86048|86023|86305.6|86201|85951.1|85908.9|17648
1609261200000|2020-12-29 17:00:00|86047.4|86022.4|86230.5|86205.5|86326.8|86288.9|86003.8|85978.8|13493
1609264800000|2020-12-29 18:00:00|86228.8|86203.8|86167.4|86142.4|86298.2|86263.3|86150.5|86121.5|12504
1609268400000|2020-12-29 19:00:00|86167.1|86142.1|86165.5|86140.5|86267.1|86227.9|86076.5|86051.5|13670
1609272000000|2020-12-29 20:00:00|86164.9|86139.9|86316.5|86266.5|86373.8|86281.6|86118.3|86027.5|14941
1609275600000|2020-12-29 21:00:00|86316.8|86266.8|86266.4|86125.2|86324.3|86274.3|86197.3|86041|10436
1609279200000|2020-12-29 22:00:00|86262.4|86097.2|86395.9|85832.9|86443.3|86097.2|86246.2|85757.3|1975
1609282800000|2020-12-29 23:00:00|86387.9|85824.9|86250|86200|86419|86200|86150.5|85773.2|18128
1609286400000|2020-12-30 00:00:00|86245.6|86195.6|86050.5|86000.5|86394|86250.8|85995.3|85885.6|14640
1609290000000|2020-12-30 01:00:00|86049.5|85999.5|85819.7|85769.7|86096.7|86005.5|85774.6|85724.6|14745
1609293600000|2020-12-30 02:00:00|85820.9|85770.9|85804.3|85754.3|85944.2|85844.3|85762.7|85638.5|15511
1609297200000|2020-12-30 03:00:00|85803.8|85753.8|85820|85770|85905.5|85811.9|85730.4|85622.5|11966
1609300800000|2020-12-30 04:00:00|85819.4|85769.4|85726.5|85701.5|85830.8|85780.8|85665.3|85615.3|8953
1609304400000|2020-12-30 05:00:00|85726.8|85701.8|85697.1|85647.1|85733.6|85708.6|85577.1|85533.5|12070
1609308000000|2020-12-30 06:00:00|85695.6|85645.6|85722.2|85672.2|85783.9|85733.9|85661.5|85611.5|12298
1609311600000|2020-12-30 07:00:00|85719.9|85669.9|85914.8|85864.8|86017.2|85948.2|85577.1|85551.1|14140
1609315200000|2020-12-30 08:00:00|85913.3|85863.3|85703.5|85678.5|85927.8|85884|85688.5|85663.5|15803
1609318800000|2020-12-30 09:00:00|85704|85679|85877.7|85852.7|86078.2|86031.9|85697|85672|13495
1609322400000|2020-12-30 10:00:00|85877.6|85852.6|85647.1|85622.1|85923.1|85893.3|85582.9|85544.4|12705
1609326000000|2020-12-30 11:00:00|85647|85622|85744.8|85719.8|85887.9|85862.9|85630.9|85605.9|13319
1609329600000|2020-12-30 12:00:00|85744|85719|85829.1|85804.1|85830.6|85805.6|85673.3|85648.3|14320
1609333200000|2020-12-30 13:00:00|85827.1|85802.1|85959.2|85934.2|85959.8|85934.8|85768.3|85743.3|17475
1609336800000|2020-12-30 14:00:00|85959.3|85934.3|85632.4|85607.4|85959.3|85934.3|85618.7|85534.9|20117
1609340400000|2020-12-30 15:00:00|85633.4|85608.4|85411.6|85386.6|85794.2|85762.3|85385.4|85360.4|20653
1609344000000|2020-12-30 16:00:00|85412.2|85387.2|85570.7|85520.7|85850.4|85733.8|85366.5|85316.5|18923
1609347600000|2020-12-30 17:00:00|85570.6|85520.6|85554.5|85504.5|85646.2|85621.2|85535.1|85485.1|11049
1609351200000|2020-12-30 18:00:00|85554.1|85504.1|85510.9|85460.9|85575.3|85526.6|85466|85425.9|9124
1609354800000|2020-12-30 19:00:00|85510.7|85460.7|85539.1|85489.1|85605.5|85570.9|85447.1|85397.1|9612
1609358400000|2020-12-30 20:00:00|85538.7|85488.7|85508.2|85374.6|85658.2|85537|85379.2|85334.5|9469
1609362000000|2020-12-30 21:00:00|85510.4|85375|85472.7|85308.7|85510.4|85458.3|85405.2|85304.2|9728
1609365600000|2020-12-30 22:00:00|85477.6|85305.9|85462.4|85284.5|85910.5|85352.5|85391.6|85161.3|3603
1609369200000|2020-12-30 23:00:00|85463.5|85283.6|85372.3|85322.3|85463.5|85334.4|85331.5|85238.9|6926
1609372800000|2020-12-31 00:00:00|85372.4|85322.4|85269.5|85244.5|85440.6|85388|85261.4|85229.4|11311
1609376400000|2020-12-31 01:00:00|85270.1|85245.1|85286.7|85236.7|85360.5|85327.7|85256.7|85219.5|10147
1609380000000|2020-12-31 02:00:00|85288.3|85238.3|85407.1|85382.1|85459.5|85418.1|85251.2|85213.1|9881
1609383600000|2020-12-31 03:00:00|85406.6|85381.6|85381.3|85356.3|85438.4|85402.4|85353.6|85323.4|10141
1609387200000|2020-12-31 04:00:00|85382.1|85357.1|85467.6|85417.6|85507|85456.5|85377.8|85339.6|7120
1609390800000|2020-12-31 05:00:00|85468.3|85418.3|85455.1|85405.1|85479.8|85429.8|85397.4|85320.2|7233
1609394400000|2020-12-31 06:00:00|85456.1|85406.1|85455.2|85405.2|85518.5|85435.6|85425.8|85379.5|7402
1609398000000|2020-12-31 07:00:00|85456.5|85406.5|85434.6|85384.6|85609|85534.6|85301.3|85260.5|13435
1609401600000|2020-12-31 08:00:00|85433.7|85383.7|85318.5|85268.5|85575.1|85525.1|85272.6|85239.8|16564
1609405200000|2020-12-31 09:00:00|85318.4|85268.4|85451.5|85401.5|85486.2|85442.1|85188.1|85163.1|16178
1609408800000|2020-12-31 10:00:00|85449.9|85399.9|85164.8|85139.8|85469.6|85442.1|85118|85093|15021
1609412400000|2020-12-31 11:00:00|85166.1|85141.1|85195.7|85170.7|85284|85256.6|85122.9|85072.9|12144
1609416000000|2020-12-31 12:00:00|85194.5|85169.5|85338|85313|85422|85386.6|85114|85076.7|13115
1609419600000|2020-12-31 13:00:00|85335.6|85310.6|85205.5|85180.5|85382.3|85357.3|85171.6|85133|15225
1609423200000|2020-12-31 14:00:00|85205.7|85180.7|85334.4|85309.4|85453.6|85366|85197.5|85051.8|16749
1609426800000|2020-12-31 15:00:00|85333.4|85308.4|85615.6|85565.6|85660.2|85626.6|85300.9|85250.9|18762
1609430400000|2020-12-31 16:00:00|85612.7|85562.7|85779.5|85754.5|85854.8|85806.7|85552.2|85435.6|18182
1609434000000|2020-12-31 17:00:00|85778.1|85753.1|85890.5|85840.5|85907.3|85857.3|85757.8|85719.7|15715
1609437600000|2020-12-31 18:00:00|85890.7|85840.7|85913.4|85888.4|85967.8|85918.8|85865.8|85815.8|10689
1609441200000|2020-12-31 19:00:00|85914.8|85889.8|85869.5|85819.5|85929.9|85895.9|85765.5|85726.9|9232
1609444800000|2020-12-31 20:00:00|85871.4|85821.4|85907.2|85533.1|85992.2|85866.7|85813.3|85496.9|9193
1609448400000|2020-12-31 21:00:00|85898.7|85519.2|85805.1|85755.1|86002.7|85852.3|85720.5|85514.7|6859
1609707600000|2021-01-03 21:00:00|85543|85473|85575|85505|85618|85548|85529|85459|166
1609711200000|2021-01-03 22:00:00|85589|85519|85651.8|85451.6|85868.6|85612|85533.7|85352.6|2733
1609714800000|2021-01-03 23:00:00|85644.7|85460.2|85564.2|85514.2|85686.6|85587.5|85506.9|85392.6|14822
1609718400000|2021-01-04 00:00:00|85564|85514|85689.8|85639.8|85723.4|85673.4|85543.3|85467.7|12438
1609722000000|2021-01-04 01:00:00|85690.5|85640.5|85544.6|85494.6|85698.7|85648.7|85521|85473.7|15631
1609725600000|2021-01-04 02:00:00|85543.5|85493.5|85532.3|85482.3|85571.6|85521.6|85488.2|85451.6|15776
1609729200000|2021-01-04 03:00:00|85532.6|85482.6|85469|85331.9|85560.3|85510.3|85342.3|85255.4|14305
1609732800000|2021-01-04 04:00:00|85468.3|85339.4|85486.1|85436.1|85542.7|85460.4|85350.5|85273.5|15363
1609736400000|2021-01-04 05:00:00|85485.6|85435.6|85355.5|85305.5|85595.4|85505.4|85307.6|85252.5|19009
1609740000000|2021-01-04 06:00:00|85355.2|85305.2|85318.1|85268.1|85513.3|85463.3|85293.5|85255.2|15968
1609743600000|2021-01-04 07:00:00|85318.7|85268.7|85368.9|85343.9|85395.5|85370.5|85019.4|84994.4|16744
1609747200000|2021-01-04 08:00:00|85367.8|85342.8|85051.9|85026.9|85386.1|85361.1|85035.1|85010.1|19799
1609750800000|2021-01-04 09:00:00|85050.9|85025.9|84952.7|84927.7|85061.9|85036.9|84779.8|84754.8|17152
1609754400000|2021-01-04 10:00:00|84952.2|84927.2|84876|84851|84989.3|84964.3|84796|84771|16120
1609758000000|2021-01-04 11:00:00|84875.9|84850.9|84930.5|84905.5|84947.2|84922.2|84798.7|84773.7|15445
1609761600000|2021-01-04 12:00:00|84933.9|84908.9|85055.9|85030.9|85152.6|85127.6|84931.3|84906.3|18038
1609765200000|2021-01-04 13:00:00|85055.7|85030.7|84855.7|84830.7|85112|85087|84808.7|84783.7|21580
1609768800000|2021-01-04 14:00:00|84852.6|84827.6|84971.1|84946.1|85085.2|85050.7|84769.4|84724.2|22950
1609772400000|2021-01-04 15:00:00|84970.3|84945.3|85336.1|85311.1|85400.4|85369.4|84930.3|84895.9|24709
1609776000000|2021-01-04 16:00:00|85335|85310|85693.7|85668.7|85790.6|85740.6|85322.9|85294.9|22969
1609779600000|2021-01-04 17:00:00|85694.5|85669.5|85680.9|85655.9|85877.2|85836.6|85642.6|85605.7|19934
1609783200000|2021-01-04 18:00:00|85681.4|85656.4|85456.5|85431.5|85734.2|85690.3|85447.8|85416.5|15310
1609786800000|2021-01-04 19:00:00|85457|85432|85488.5|85438.5|85594.4|85552.8|85451.3|85414|13734
1609790400000|2021-01-04 20:00:00|85488.6|85438.6|85621.4|85571.4|86269.3|85706.3|85426.5|85388.3|14874
1609794000000|2021-01-04 21:00:00|85621.6|85571.6|85638.9|85463.1|85648.8|85598.8|85549.4|85424.5|12948
1609797600000|2021-01-04 22:00:00|85629.3|85454.4|85675.4|85348.7|85971.2|85552.7|85622.4|85293.5|2646
1609801200000|2021-01-04 23:00:00|85689.9|85344.8|85584.9|85534.9|85694.1|85595.8|85513.4|85344|11841
1609804800000|2021-01-05 00:00:00|85585.1|85535.1|85539.7|85489.7|85762.7|85589.9|85427|85298.8|14236
1609808400000|2021-01-05 01:00:00|85538.6|85488.6|85453.7|85268.8|85571.3|85491|85312.6|85179.9|18728
1609812000000|2021-01-05 02:00:00|85453|85269.8|85197.2|85147.2|85501.1|85393.5|85175|85125|18032
1609815600000|2021-01-05 03:00:00|85197.9|85147.9|85170.1|85120.1|85216.9|85166.9|85071.2|85021.2|13580
1609819200000|2021-01-05 04:00:00|85170.3|85120.3|85312.5|85149.1|85423.9|85314.5|85168.9|85107.4|17267
1609822800000|2021-01-05 05:00:00|85316.1|85148.8|85146.8|85096.8|85316.1|85211.1|85133.1|85083.1|13509
1609826400000|2021-01-05 06:00:00|85147.2|85097.2|85164.3|85114.3|85256.7|85206.7|85117.1|85067.1|12504
1609830000000|2021-01-05 07:00:00|85163.2|85113.2|85483.1|85458.1|85541.7|85507.1|85149.2|85099.2|16185
1609833600000|2021-01-05 08:00:00|85481.9|85456.9|85409.6|85359.6|85503|85472.4|85149|85099|20859
1609837200000|2021-01-05 09:00:00|85409.3|85359.3|85347.2|85322.2|85498.9|85462.5|85264.5|85237.6|16646
1609840800000|2021-01-05 10:00:00|85347.5|85322.5|85273.4|85248.4|85374.7|85349.7|85202.3|85177.3|14236
1609844400000|2021-01-05 11:00:00|85273.3|85248.3|85320.1|85295.1|85343.4|85303.6|85166.7|85118.6|16684
1609848000000|2021-01-05 12:00:00|85320.8|85295.8|85278.2|85253.2|85437.1|85399.1|85252.9|85216.1|20302
1609851600000|2021-01-05 13:00:00|85278.3|85253.3|85594.1|85544.1|85600.8|85564.3|85230.1|85181.2|21022
1609855200000|2021-01-05 14:00:00|85594.4|85544.4|85313.5|85263.5|85608.8|85563.7|85112.1|85062.1|22419
1609858800000|2021-01-05 15:00:00|85314.2|85264.2|85195.7|85170.7|85456|85419.9|85061.3|85022.9|23947
1609862400000|2021-01-05 16:00:00|85195.2|85170.2|84932.1|84907.1|85226.7|85180.4|84849.7|84822.1|21734
1609866000000|2021-01-05 17:00:00|84944.5|84894.5|84791.8|84741.8|84975.4|84925.4|84735.5|84685.5|18084
1609869600000|2021-01-05 18:00:00|84791.1|84741.1|84761.6|84711.6|84810.9|84764.1|84673.8|84635.8|12738
1609873200000|2021-01-05 19:00:00|84760.7|84710.7|84620.7|84595.7|84776.5|84739.2|84616.2|84580.3|11247
1609876800000|2021-01-05 20:00:00|84619.6|84594.6|84714|84664|84715.9|84681.4|84610.8|84560.8|15554
1609880400000|2021-01-05 21:00:00|84714.2|84664.2|84749.5|84597.3|84765.7|84721.6|84672.7|84556.8|12317
1609884000000|2021-01-05 22:00:00|84769.1|84600.9|84804.7|84608.2|84872.1|84674.1|84750.3|84521|3206
1609887600000|2021-01-05 23:00:00|84806.8|84605.5|84763.9|84624.8|84808.7|84726|84680|84590.8|8436
1609891200000|2021-01-06 00:00:00|84763.8|84624.3|84661.2|84611.2|84800.9|84732.1|84533.2|84431.7|13442
1609894800000|2021-01-06 01:00:00|84662.4|84612.4|84818.8|84768.8|84956.9|84906.9|84618.5|84504.7|21332
1609898400000|2021-01-06 02:00:00|84818.2|84768.2|84975.5|84925.5|85003.9|84953.9|84737|84634.5|16577
1609902000000|2021-01-06 03:00:00|84975.9|84925.9|84867|84817|85005.2|84955.2|84790.8|84693.7|16324
1609905600000|2021-01-06 04:00:00|84869|84819|84720.3|84670.3|84973.9|84876.4|84596.7|84513.8|18096
1609909200000|2021-01-06 05:00:00|84719.5|84669.5|84630.6|84580.6|84776.1|84683|84584.1|84507.7|17563
1609912800000|2021-01-06 06:00:00|84629.8|84579.8|84444.7|84394.7|84646.7|84596.7|84436.5|84386.5|15338
1609916400000|2021-01-06 07:00:00|84448.5|84398.5|84279|84229|84505.1|84455.1|84178.1|84128.1|19988
1609920000000|2021-01-06 08:00:00|84279.4|84229.4|84461.3|84436.3|84494.4|84450.6|84208.2|84173.1|20845
1609923600000|2021-01-06 09:00:00|84463|84438|84098.8|84048.8|84520.9|84480.2|84070.9|84020.9|19240
1609927200000|2021-01-06 10:00:00|84099.9|84049.9|83988|83963|84151.1|84116.4|83915.8|83888.5|17613
1609930800000|2021-01-06 11:00:00|83988.5|83963.5|84119.6|84094.6|84163.1|84127.2|83966.4|83941.4|17061
1609934400000|2021-01-06 12:00:00|84118.4|84093.4|84223.5|84173.5|84297.2|84247.2|83950.8|83920.3|19814
1609938000000|2021-01-06 13:00:00|84225.5|84175.5|84390.3|84340.3|84436.8|84396.1|84018.4|83983.3|21197
1609941600000|2021-01-06 14:00:00|84390.4|84340.4|84274.9|84224.9|84705.5|84655.5|84117.8|84067.8|18437
1609945200000|2021-01-06 15:00:00|84277.1|84227.1|84425.2|84375.2|84477.7|84427.7|84140.9|84090.9|19712
1609948800000|2021-01-06 16:00:00|84424.4|84374.4|84235.6|84185.6|84559.9|84509.9|84189.8|84157.1|20878
1609952400000|2021-01-06 17:00:00|84235.5|84185.5|84152.4|84102.4|84266.9|84217.5|84090.3|84048.6|14316
1609956000000|2021-01-06 18:00:00|84152.7|84102.7|84085.6|84035.6|84178.2|84131.1|84021.7|83987.1|14633
1609959600000|2021-01-06 19:00:00|84083.1|84033.1|84296.2|84246.2|84461.9|84422|84071.8|84011.8|20791
1609963200000|2021-01-06 20:00:00|84295.7|84245.7|84189.3|84139.3|84351|84301|84067.1|84017.1|24043
1609966800000|2021-01-06 21:00:00|84182.1|84132.1|84203.4|84030.1|84226.8|84167.2|84118.1|84004|11204
1609970400000|2021-01-06 22:00:00|84164.4|84020.5|84145.1|83981.9|84257.3|84026.9|84122.2|83893.4|3490
1609974000000|2021-01-06 23:00:00|84140.9|83978.4|84022.8|83972.8|84196.2|84034.1|84012.9|83917.3|16203
1609977600000|2021-01-07 00:00:00|84024.7|83974.7|84110.6|84060.6|84175.5|84117.9|84017.7|83932.1|11155
1609981200000|2021-01-07 01:00:00|84110.4|84060.4|84123.8|84073.8|84173.9|84123.9|84075.5|83991.8|13165
1609984800000|2021-01-07 02:00:00|84121.4|84071.4|84132.5|84082.5|84243.9|84152.4|84063.7|83987.9|16012
1609988400000|2021-01-07 03:00:00|84131.4|84081.4|84068.6|84018.6|84191.5|84099.5|84067.5|83984.8|13631
1609992000000|2021-01-07 04:00:00|84068.5|84018.5|84115|84065|84163.5|84113.5|84033.7|83953.5|8233
1609995600000|2021-01-07 05:00:00|84114.9|84064.9|84235.8|84185.8|84255.8|84205.8|84058.6|84008.6|12435
1609999200000|2021-01-07 06:00:00|84235.5|84185.5|84068.4|84018.4|84314|84249.2|84066.2|83962.5|9478
1610002800000|2021-01-07 07:00:00|84069.4|84019.4|84129|84104|84174|84139|84026.6|83858.3|15715
1610006400000|2021-01-07 08:00:00|84128.8|84103.8|84247.1|84197.1|84394.2|84349.1|84082.1|84044.6|20973
1610010000000|2021-01-07 09:00:00|84246.6|84196.6|84401.4|84351.4|84411|84361|84144.3|84101.3|19615
1610013600000|2021-01-07 10:00:00|84401|84351|84701.1|84651.1|84759.6|84724|84274.5|84224.5|20026
1610017200000|2021-01-07 11:00:00|84699.8|84649.8|84608.4|84558.4|84717.8|84676.4|84535.1|84485.1|17937
1610020800000|2021-01-07 12:00:00|84608.8|84558.8|84386.3|84336.3|84684.5|84634.5|84287.7|84242.7|17268
1610024400000|2021-01-07 13:00:00|84386|84336|84447.7|84397.7|84468.2|84430.9|84232.1|84196.4|18026
1610028000000|2021-01-07 14:00:00|84447.2|84397.2|84438.6|84388.6|84552.3|84502.3|84265.3|84215.3|22112
1610031600000|2021-01-07 15:00:00|84441.1|84391.1|84466.7|84441.7|84509.3|84473.5|84287.4|84237.4|22149
1610035200000|2021-01-07 16:00:00|84464.8|84439.8|84416.4|84391.4|84509.5|84484.5|84308.5|84262.2|19085
1610038800000|2021-01-07 17:00:00|84415|84390|84503.6|84453.6|84645.1|84595.1|84389.6|84352.3|15621
1610042400000|2021-01-07 18:00:00|84503.3|84453.3|84362.1|84312.1|84534.9|84485.2|84325.9|84275.9|13827
1610046000000|2021-01-07 19:00:00|84362.2|84312.2|84394.4|84344.4|84420.1|84370.1|84331.5|84281.5|12157
1610049600000|2021-01-07 20:00:00|84394.5|84344.5|84367.6|84317.6|84562|84490.2|84351.6|84301.6|12356
1610053200000|2021-01-07 21:00:00|84367.7|84317.7|84302.1|84252.1|84451.6|84388.1|84248.2|84198.2|12991
1610056800000|2021-01-07 22:00:00|84382.4|84210.4|84611.4|84237.6|84704.3|84336.9|84368.5|84065|2504
1610060400000|2021-01-07 23:00:00|84598.2|84239.7|84343.1|84293.1|84605.2|84314.2|84322.6|84204|11393
1610064000000|2021-01-08 00:00:00|84342.9|84292.9|84569.7|84443.4|84600.1|84489.2|84308.4|84228.4|14365
1610067600000|2021-01-08 01:00:00|84529.9|84479.9|84494.7|84444.7|84746.9|84606.5|84390.6|84309.7|19456
1610071200000|2021-01-08 02:00:00|84497.1|84447.1|84361|84311|84522.3|84461.3|84337.4|84287.4|14261
1610074800000|2021-01-08 03:00:00|84361.4|84311.4|84333|84283|84504.7|84374.6|84306.5|84249.4|15869
1610078400000|2021-01-08 04:00:00|84332.4|84282.4|84331.7|84281.7|84458.5|84360.2|84319.6|84245.9|16314
1610082000000|2021-01-08 05:00:00|84332.4|84282.4|84327.7|84277.7|84380.8|84293.7|84230|84177.9|15938
1610085600000|2021-01-08 06:00:00|84328|84278|84384|84213.9|84389.4|84278.1|84212.7|84162.7|15215
1610089200000|2021-01-08 07:00:00|84369.3|84217.1|84488.8|84438.8|84587.1|84552.5|84186.6|84152.6|16251
1610092800000|2021-01-08 08:00:00|84489.7|84439.7|84538.1|84488.1|84669.3|84637.3|84446.2|84405.4|21609
1610096400000|2021-01-08 09:00:00|84536.9|84486.9|84425.7|84375.7|84632.8|84582.8|84398.8|84354.6|18077
1610100000000|2021-01-08 10:00:00|84421.8|84371.8|84385.8|84360.8|84484|84446.7|84378.1|84344.4|14834
1610103600000|2021-01-08 11:00:00|84385.7|84360.7|84105.6|84080.6|84445.8|84420.8|84082.6|84054.8|15805
1610107200000|2021-01-08 12:00:00|84105.7|84080.7|83905.1|83880.1|84140|84115|83876.2|83851.2|16895
1610110800000|2021-01-08 13:00:00|83904.9|83879.9|83843.1|83793.1|84119.6|84069.6|83698|83648|22409
1610114400000|2021-01-08 14:00:00|83845.1|83795.1|84004.7|83954.7|84088.7|84049.6|83646.9|83596.9|24468
1610118000000|2021-01-08 15:00:00|84006.3|83956.3|84074.6|84024.6|84437|84387|83937.7|83887.7|24533
1610121600000|2021-01-08 16:00:00|84074.1|84024.1|84112.4|84062.4|84358.9|84308.9|84005.9|83955.9|24348
1610125200000|2021-01-08 17:00:00|84115|84065|84268.7|84218.7|84304.7|84267.8|84103.1|84053.1|17400
1610128800000|2021-01-08 18:00:00|84268.9|84218.9|84711.5|84661.5|84829.6|84779.6|84230.7|84180.7|18078
1610132400000|2021-01-08 19:00:00|84712.6|84662.6|84443.2|84393.2|84712.6|84662.6|84412.5|84362.5|14649
1610136000000|2021-01-08 20:00:00|84441.5|84391.5|84294.9|84244.9|84578.1|84445.2|84280.6|84230.6|12649
1610139600000|2021-01-08 21:00:00|84296.1|84246.1|84264|84214|84483|84315.2|84207.2|83918|9469
1610312400000|2021-01-10 21:00:00|84701.1|84113.1|84660.6|84122.6|84710.9|84151.2|84627|84039|20
1610316000000|2021-01-10 22:00:00|84696.2|84108.2|84683.6|84120.6|84742.9|84203.9|84598.7|84010.7|912
1610319600000|2021-01-10 23:00:00|84683.4|84120.4|84708.5|84658.5|84892|84717.8|84295.2|84115.4|13269
1610323200000|2021-01-11 00:00:00|84712.5|84662.5|84754.1|84704.1|84887.4|84837.4|84600.7|84550.7|12853
1610326800000|2021-01-11 01:00:00|84754.9|84704.9|84951|84901|85010.4|84914|84734.9|84667.4|13852
1610330400000|2021-01-11 02:00:00|84991.5|84860.6|84959.7|84909.7|85184|85097.3|84939.4|84823.7|15219
1610334000000|2021-01-11 03:00:00|84961.3|84911.3|85114.9|85064.9|85203.1|85124.4|84950.1|84836.5|13579
1610337600000|2021-01-11 04:00:00|85115.3|85065.3|85234.8|85184.8|85308.6|85229.9|85085.7|85035.7|12221
1610341200000|2021-01-11 05:00:00|85234.4|85184.4|85200.9|85150.9|85290.5|85228.3|85178.8|85139|12803
1610344800000|2021-01-11 06:00:00|85201.1|85151.1|85095.1|84919.9|85262.7|85212.7|85043.2|84890.7|13333
1610348400000|2021-01-11 07:00:00|85059.1|85009.1|85147.9|85122.9|85245.7|85201|85020.8|84969.8|16104
1610352000000|2021-01-11 08:00:00|85147|85122|84963.4|84913.4|85147|85122|84846.1|84808.1|20593
1610355600000|2021-01-11 09:00:00|84963.2|84913.2|85189.4|85139.4|85249.5|85213.5|84905.8|84875.2|18537
1610359200000|2021-01-11 10:00:00|85189.5|85139.5|85019.1|84969.1|85266.7|85216.7|84988.8|84938.8|16606
1610362800000|2021-01-11 11:00:00|85020.7|84970.7|85178.5|85153.5|85217.4|85172.9|84974.8|84934.5|14922
1610366400000|2021-01-11 12:00:00|85178.9|85153.9|85112|85087|85336.1|85297.4|85103.4|85066.1|18659
1610370000000|2021-01-11 13:00:00|85110.8|85085.8|85675.7|85650.7|85704.8|85679.8|85100.7|85075.7|20340
1610373600000|2021-01-11 14:00:00|85675.5|85650.5|85774.2|85724.2|85900.3|85850.3|85475.8|85438.7|20601
1610377200000|2021-01-11 15:00:00|85774.4|85724.4|85444.6|85419.6|85883.4|85833.4|85416.7|85374.9|23834
1610380800000|2021-01-11 16:00:00|85446.5|85421.5|85231|85181|85595.7|85550.5|85187.5|85137.5|22351
1610384400000|2021-01-11 17:00:00|85231.4|85181.4|85202.4|85152.4|85265.8|85215.8|85143.5|85093.5|17198
1610388000000|2021-01-11 18:00:00|85205.4|85155.4|85259.7|85209.7|85291.9|85241.9|85195.3|85146.1|14877
1610391600000|2021-01-11 19:00:00|85259.1|85209.1|85224|85174|85300.8|85250.8|85173.9|85136.8|12923
1610395200000|2021-01-11 20:00:00|85225.3|85175.3|85375.1|85325.1|85465.2|85394.2|85204.7|85160.2|13018
1610398800000|2021-01-11 21:00:00|85377.1|85327.1|85437.9|85286.5|85495.4|85374.1|85312.4|85262.4|7017
1610402400000|2021-01-11 22:00:00|85475|85274.9|85600.9|85248.3|85763.6|85321.6|85458.6|85187.8|1780
1610406000000|2021-01-11 23:00:00|85588.2|85250.2|85351.3|85183.1|85720.6|85476.4|85298.6|85163.9|14242
1610409600000|2021-01-12 00:00:00|85349.5|85185.9|85309.7|85259.7|85459.6|85368.9|85295.1|85171|13065
1610413200000|2021-01-12 01:00:00|85310|85260|85350.9|85300.9|85450.6|85400.6|85271.7|85221.7|14517
1610416800000|2021-01-12 02:00:00|85349.7|85299.7|85406.4|85356.4|85431.3|85381.3|85348.6|85298.6|12361
1610420400000|2021-01-12 03:00:00|85406.5|85356.5|85363|85313|85419.5|85369.5|85342.3|85292.3|13371
1610424000000|2021-01-12 04:00:00|85363.1|85313.1|85483.8|85433.8|85536.8|85463.5|85351.8|85301.8|12536
1610427600000|2021-01-12 05:00:00|85483|85433|85298|85248|85509.3|85459.3|85283.8|85233.8|15501
1610431200000|2021-01-12 06:00:00|85298.8|85248.8|85295.5|85103.2|85353.8|85271|85131.9|85081.9|15487
1610434800000|2021-01-12 07:00:00|85290.1|85102.7|84948.9|84923.9|85341.8|85172.4|84827.1|84786.9|17968
1610438400000|2021-01-12 08:00:00|84948.4|84923.4|85076.6|85051.6|85226.3|85176.3|84927.8|84891|19037
1610442000000|2021-01-12 09:00:00|85091.4|85041.4|85011.7|84986.7|85218.1|85175.4|84869.8|84844.8|20181
1610445600000|2021-01-12 10:00:00|85011.4|84986.4|85230.7|85180.7|85236.1|85203.1|84986.8|84950.4|17682
1610449200000|2021-01-12 11:00:00|85228.7|85178.7|85422.6|85372.6|85551.1|85503.5|85203.5|85153.5|16832
1610452800000|2021-01-12 12:00:00|85422.2|85372.2|85281.8|85256.8|85489.3|85439.3|85266|85241|20256
1610456400000|2021-01-12 13:00:00|85283.4|85258.4|85418.7|85368.7|85567.6|85517.6|85271.2|85222.9|22101
1610460000000|2021-01-12 14:00:00|85420.5|85370.5|85364.5|85314.5|85499|85456|85260.7|85213.5|22877
1610463600000|2021-01-12 15:00:00|85367.1|85317.1|85286.6|85261.6|85380.3|85340.3|85080|85032.4|21530
1610467200000|2021-01-12 16:00:00|85286.1|85261.1|85054.3|85004.3|85334.3|85294.1|85052.9|85002.9|21356
1610470800000|2021-01-12 17:00:00|85054|85004|85017.9|84967.9|85255|85205|84990.7|84940.7|17530
1610474400000|2021-01-12 18:00:00|85018|84968|84903.7|84853.7|85052.9|85002.9|84836.9|84786.9|16154
1610478000000|2021-01-12 19:00:00|84903.5|84853.5|84681.4|84631.4|84903.6|84853.6|84630.6|84585|17801
1610481600000|2021-01-12 20:00:00|84682.1|84632.1|84627.1|84577.1|84697.4|84647.4|84537.5|84487.5|14265
1610485200000|2021-01-12 21:00:00|84622.6|84572.6|84502.6|84452.6|84640.1|84584|84476.1|84381.7|12254
1610488800000|2021-01-12 22:00:00|84499.2|84449.2|84623.6|84465.1|84736.3|84494.3|84486.2|84325.2|5579
1610492400000|2021-01-12 23:00:00|84624.9|84467.7|84491.8|84441.8|84658.8|84506.7|84491|84423|9605
1610496000000|2021-01-13 00:00:00|84491.9|84441.9|84508.5|84458.5|84518.2|84468.2|84395|84345|15771
1610499600000|2021-01-13 01:00:00|84508.9|84458.9|84404.6|84354.6|84539.5|84489.5|84373.3|84323.3|14629
1610503200000|2021-01-13 02:00:00|84403.8|84353.8|84395.5|84345.5|84423.6|84373.6|84298.3|84248.3|17245
1610506800000|2021-01-13 03:00:00|84396.4|84346.4|84256.6|84206.6|84405.2|84355.2|84209|84159|14525
1610510400000|2021-01-13 04:00:00|84256.3|84206.3|84315|84265|84318.7|84268.7|84247.6|84197.6|11764
1610514000000|2021-01-13 05:00:00|84314.9|84264.9|84409|84359|84415.7|84365.7|84280|84230|12714
1610517600000|2021-01-13 06:00:00|84408.5|84358.5|84357.1|84307.1|84417.5|84367.5|84297.4|84247.4|15664
1610521200000|2021-01-13 07:00:00|84355.3|84305.3|84481.6|84456.6|84500.5|84463.2|84283.3|84250.1|15775
1610524800000|2021-01-13 08:00:00|84481.1|84456.1|84624|84574|84754.6|84711.9|84426.5|84376.5|19963
1610528400000|2021-01-13 09:00:00|84622.5|84572.5|84540.3|84490.3|84674.2|84624.2|84501|84452.3|16861
1610532000000|2021-01-13 10:00:00|84540.7|84490.7|84667|84642|84798.2|84760.9|84532.6|84482.6|15265
1610535600000|2021-01-13 11:00:00|84666.8|84641.8|84860.9|84835.9|84873.9|84848.9|84648.2|84606.4|14816
1610539200000|2021-01-13 12:00:00|84863.4|84838.4|84871.6|84846.6|84991.7|84955.9|84817.5|84782.1|17851
1610542800000|2021-01-13 13:00:00|84871.9|84846.9|84917.7|84867.7|85043.9|85010.3|84730.4|84689.6|19412
1610546400000|2021-01-13 14:00:00|84918|84868|85004.1|84954.1|85184.8|85134.8|84836.2|84786.2|21703
1610550000000|2021-01-13 15:00:00|85002.8|84952.8|84862.5|84837.5|85099.4|85063.3|84684.3|84643.8|21325
1610553600000|2021-01-13 16:00:00|84863|84838|84882.9|84857.9|85024.4|84989.6|84830.9|84791.8|19430
1610557200000|2021-01-13 17:00:00|84881.1|84856.1|84774|84724|85121.2|85071.2|84709.1|84659.1|18342
1610560800000|2021-01-13 18:00:00|84772.8|84722.8|84726|84676|84774.6|84724.6|84636.1|84587.2|17732
1610564400000|2021-01-13 19:00:00|84724.7|84674.7|84800.4|84750.4|84804.3|84754.3|84674|84633.4|14189
1610568000000|2021-01-13 20:00:00|84800.3|84750.3|84835.7|84785.7|84906.1|84856.1|84756|84706|13809
1610571600000|2021-01-13 21:00:00|84838.5|84788.5|84888.2|84589.1|85059.2|84858.4|84744.1|84433.2|14450
1610575200000|2021-01-13 22:00:00|84885.2|84588.1|84952.1|84528.2|85044|84670.5|84850.5|84406.9|3603
1610578800000|2021-01-13 23:00:00|84939.7|84534.2|84740.7|84604|84986.2|84677.3|84676.5|84491.7|13067
1610582400000|2021-01-14 00:00:00|84739.1|84604.1|84740.4|84608.2|84824.8|84668|84610.4|84515.2|12979
1610586000000|2021-01-14 01:00:00|84738.5|84609.2|84583.3|84533.3|84779.2|84645.8|84531|84481|11861
1610589600000|2021-01-14 02:00:00|84582.9|84532.9|84709.7|84659.7|84935.7|84802.9|84499.5|84449.5|16924
1610593200000|2021-01-14 03:00:00|84709.8|84659.8|84732.9|84682.9|84783.9|84733.9|84677.9|84627.9|13473
1610596800000|2021-01-14 04:00:00|84732.8|84682.8|84653.5|84603.5|84747.6|84697.6|84647.9|84597.9|8965
1610600400000|2021-01-14 05:00:00|84652.7|84602.7|84646.2|84596.2|84777.3|84712.1|84640.4|84590.4|16094
1610604000000|2021-01-14 06:00:00|84648.2|84598.2|84692.3|84642.3|84693.6|84643.6|84638.4|84588.4|9316
1610607600000|2021-01-14 07:00:00|84691.7|84641.7|84796.7|84771.7|84860.7|84831.1|84661.7|84631.7|14356
1610611200000|2021-01-14 08:00:00|84796|84771|84629.4|84579.4|84825|84788.1|84543.6|84504.2|19545
1610614800000|2021-01-14 09:00:00|84629.3|84579.3|84598.5|84573.5|84847.3|84798.8|84586.3|84561.3|16198
1610618400000|2021-01-14 10:00:00|84597.1|84572.1|84752.6|84702.6|84811.1|84769.6|84582.1|84545.2|14369
1610622000000|2021-01-14 11:00:00|84751.8|84701.8|84876.1|84826.1|84964.2|84925|84706.6|84674.5|15085
1610625600000|2021-01-14 12:00:00|84876|84826|84964.8|84914.8|84994.3|84944.3|84786.6|84749.5|17231
1610629200000|2021-01-14 13:00:00|84962.2|84912.2|85239|85189|85246.7|85196.7|84939.5|84889.5|23158
1610632800000|2021-01-14 14:00:00|85239.1|85189.1|85098.8|85048.8|85278.6|85228.6|84997.6|84958.6|21945
1610636400000|2021-01-14 15:00:00|85099.1|85049.1|84770.8|84745.8|85156.9|85106.9|84765.8|84729.8|22845
1610640000000|2021-01-14 16:00:00|84771.6|84746.6|84635.1|84585.1|84890|84840|84597.8|84547.8|19997
1610643600000|2021-01-14 17:00:00|84635.9|84585.9|84526.6|84476.6|84677.2|84627.2|84391.7|84341.7|17779
1610647200000|2021-01-14 18:00:00|84526.4|84476.4|84667|84617|84668.4|84618.4|84466.2|84416.2|20593
1610650800000|2021-01-14 19:00:00|84666.8|84616.8|84672.1|84622.1|84703.7|84656.5|84608.9|84566.9|16929
1610654400000|2021-01-14 20:00:00|84671.7|84621.7|84615.9|84565.9|84746|84705.5|84550.7|84500.7|16278
1610658000000|2021-01-14 21:00:00|84615.7|84565.7|84703.9|84536.1|84796|84645.5|84582.5|84476.4|11398
1610661600000|2021-01-14 22:00:00|84702.9|84512.9|84755.4|84585.2|84894.5|84588.3|84702.5|84383.1|3870
1610665200000|2021-01-14 23:00:00|84755.5|84585.3|84728.8|84678.8|84778|84685.3|84661.9|84526.4|24848
1610668800000|2021-01-15 00:00:00|84724.3|84674.3|84724.3|84674.3|84765|84694.7|84605.6|84555.6|14620
1610672400000|2021-01-15 01:00:00|84725|84675|84788.9|84738.9|84826.8|84763.8|84693.5|84643.5|15479
1610676000000|2021-01-15 02:00:00|84794.4|84744.4|84784.2|84734.2|84873.2|84823.2|84772.2|84722.2|12403
1610679600000|2021-01-15 03:00:00|84783.6|84733.6|84812.9|84762.9|84813.7|84763.7|84717.5|84621.8|12392
1610683200000|2021-01-15 04:00:00|84811.9|84761.9|84864.5|84814.5|84989.1|84923.8|84787.6|84700.9|13272
1610686800000|2021-01-15 05:00:00|84864.3|84814.3|85033|84983|85057.3|85007.3|84840.6|84755|14458
1610690400000|2021-01-15 06:00:00|85033.3|84983.3|85071.4|85021.4|85097.2|85053|84998.1|84948.1|14868
1610694000000|2021-01-15 07:00:00|85074.4|85024.4|85043.2|84993.2|85079.6|85037.9|84949.3|84902.5|14517
1610697600000|2021-01-15 08:00:00|85042.8|84992.8|85131.7|85106.7|85170.5|85141.3|84910.6|84860.6|18274
1610701200000|2021-01-15 09:00:00|85142.4|85092.4|85045.5|84995.5|85150.9|85100.9|84985.9|84949.4|15123
1610704800000|2021-01-15 10:00:00|85045.6|84995.6|84995.1|84945.1|85075.3|85035.2|84867.3|84838|15206
1610708400000|2021-01-15 11:00:00|84994.6|84944.6|85131.7|85106.7|85175.4|85134.1|84980.9|84939.1|15053
1610712000000|2021-01-15 12:00:00|85132|85107|85108.4|85083.4|85265.2|85227.1|85056.2|85019.5|19339
1610715600000|2021-01-15 13:00:00|85110.2|85085.2|85265.8|85215.8|85267.8|85217.8|84990.6|84959.2|19962
1610719200000|2021-01-15 14:00:00|85263.8|85213.8|85331.5|85281.5|85397.1|85359.6|85054.2|85016.4|22466
1610722800000|2021-01-15 15:00:00|85333.4|85283.4|85560.5|85510.5|85849.5|85799.5|85243.2|85195.8|24523
1610726400000|2021-01-15 16:00:00|85561.7|85511.7|85394.6|85344.6|85765.7|85715.7|85368.1|85318.1|22393
1610730000000|2021-01-15 17:00:00|85394|85344|85460.5|85410.5|85534.2|85484.2|85316.2|85279.3|18386
1610733600000|2021-01-15 18:00:00|85461|85411|85593.9|85543.9|85633|85601.8|85457.9|85407.9|16596
1610737200000|2021-01-15 19:00:00|85593.3|85543.3|85624.3|85574.3|85625.7|85577.1|85558.9|85514.3|13455
1610740800000|2021-01-15 20:00:00|85624.9|85574.9|85720.3|85670.3|85750.6|85685.5|85567.5|85517.5|16672
1610744400000|2021-01-15 21:00:00|85715.2|85665.2|85728.5|85678.5|85772|85722|85681.5|85631.5|8267
1610917200000|2021-01-17 21:00:00|85635.1|85565.1|85624|85554|85918.3|85570.5|85602.4|85330.1|107
1610920800000|2021-01-17 22:00:00|85812.8|85394.9|85862.2|85412|85884.6|85611.7|85624|85354.3|1568
1610924400000|2021-01-17 23:00:00|85866.4|85415.2|85855.9|85689.9|85875.8|85710.4|85625.9|85388.1|15681
1610928000000|2021-01-18 00:00:00|85854.9|85690.3|85781.5|85731.5|85878.5|85803.7|85751.7|85617.6|12074
1610931600000|2021-01-18 01:00:00|85784.8|85734.8|85747.2|85697.2|85823.5|85773.5|85735.5|85685.5|12876
1610935200000|2021-01-18 02:00:00|85746.5|85696.5|85729.4|85679.4|85794.6|85744.6|85711.9|85661.9|11844
1610938800000|2021-01-18 03:00:00|85729.1|85679.1|85792.6|85742.6|85831.3|85781.3|85726.1|85676.1|11798
1610942400000|2021-01-18 04:00:00|85792.7|85742.7|85899.5|85849.5|85952|85902|85787.7|85737.7|13123
1610946000000|2021-01-18 05:00:00|85899.4|85849.4|85870.4|85820.4|85950|85900|85867.3|85817.3|11644
1610949600000|2021-01-18 06:00:00|85871.6|85821.6|85889|85839|85917.1|85867.1|85859.1|85809.1|10124
1610953200000|2021-01-18 07:00:00|85888.7|85838.7|86228|86178|86260.1|86218.4|85786.5|85746.9|17180
1610956800000|2021-01-18 08:00:00|86234.4|86184.4|86129.5|86079.5|86261.2|86211.2|85969.4|85931.4|18600
1610960400000|2021-01-18 09:00:00|86130.7|86080.7|86463.4|86413.4|86481.5|86442.8|86017.3|85981.2|17603
1610964000000|2021-01-18 10:00:00|86463.6|86413.6|86325|86275|86469|86427.5|86308.3|86258.3|14182
1610967600000|2021-01-18 11:00:00|86324.8|86274.8|86070.6|86045.6|86339.8|86289.8|86051.5|86008.9|15421
1610971200000|2021-01-18 12:00:00|86076.6|86026.6|86186.4|86136.4|86217.8|86178.8|85982.6|85941.3|17802
1610974800000|2021-01-18 13:00:00|86185|86135|85990|85940|86218.6|86168.6|85955.9|85905.9|15184
1610978400000|2021-01-18 14:00:00|85989.5|85939.5|85928.6|85878.6|86157.4|86119.3|85886.1|85848|15636
1610982000000|2021-01-18 15:00:00|85928.4|85878.4|85937.3|85887.3|86142.6|86092.6|85895.6|85845.6|15733
1610985600000|2021-01-18 16:00:00|85938.6|85888.6|85933.4|85883.4|86002.8|85952.8|85880.8|85830.8|14046
1610989200000|2021-01-18 17:00:00|85934.3|85884.3|85969|85919|86014.1|85964.1|85911.3|85861.3|12845
1610992800000|2021-01-18 18:00:00|85970|85920|85977|85927|86023.6|85973.6|85945.1|85895.1|12187
1610996400000|2021-01-18 19:00:00|85976.4|85926.4|85953.1|85903.1|85977|85927|85907.7|85857.7|16189
1611000000000|2021-01-18 20:00:00|85953.2|85903.2|85942.4|85892.4|85984.3|85919.1|85914.7|85836.2|19249
1611003600000|2021-01-18 21:00:00|85947.6|85897.6|86039.4|85855.2|86216.3|85934.2|85904.2|85790.2|13105
1611007200000|2021-01-18 22:00:00|86050.3|85833.2|86099.8|85900.4|86205.3|85919.7|86022.5|85809.1|2081
1611010800000|2021-01-18 23:00:00|86100.7|85891.2|85982.3|85932.3|86133.5|85960.2|85972.9|85871.3|11261
1611014400000|2021-01-19 00:00:00|85981.9|85931.9|85804.4|85754.4|86022.3|85940.8|85722.6|85672.6|16395
1611018000000|2021-01-19 01:00:00|85804.8|85754.8|85677.5|85627.5|85830.2|85780.2|85607.5|85557.5|14563
1611021600000|2021-01-19 02:00:00|85678.7|85628.7|85607.5|85557.5|85786.5|85729.4|85577.7|85527.7|15093
1611025200000|2021-01-19 03:00:00|85607|85557|85565.5|85515.5|85638.9|85588.9|85484.4|85434.4|12562
1611028800000|2021-01-19 04:00:00|85565.3|85515.3|85605.1|85555.1|85693.3|85627.7|85561.5|85511.5|10091
1611032400000|2021-01-19 05:00:00|85606.7|85556.7|85633.7|85583.7|85672.2|85622.2|85595.6|85545.6|11864
1611036000000|2021-01-19 06:00:00|85633.8|85583.8|85590.2|85540.2|85721.6|85671.6|85575.3|85525.3|13009
1611039600000|2021-01-19 07:00:00|85590.8|85540.8|85481.9|85456.9|85751.6|85701.6|85421.1|85371.1|15522
1611043200000|2021-01-19 08:00:00|85480.9|85455.9|85641.3|85616.3|85660.1|85621.5|85346.5|85307.9|17006
1611046800000|2021-01-19 09:00:00|85640.5|85615.5|85621.6|85571.6|85739.3|85702.4|85510.3|85485.3|15869
1611050400000|2021-01-19 10:00:00|85621.8|85571.8|85433|85408|85627.7|85577.7|85353.9|85310.1|16047
1611054000000|2021-01-19 11:00:00|85432.5|85407.5|85283.6|85258.6|85442|85408.1|85225.6|85186.3|13837
1611057600000|2021-01-19 12:00:00|85282.8|85257.8|85308.6|85283.6|85401.2|85365.7|85179.1|85154.1|16045
1611061200000|2021-01-19 13:00:00|85306|85281|85316.8|85291.8|85356.7|85315.9|85225.9|85189.2|18915
1611064800000|2021-01-19 14:00:00|85317|85292|85486.9|85461.9|85517.4|85487.3|85160.2|85122.1|20196
1611068400000|2021-01-19 15:00:00|85488.5|85463.5|85372.2|85347.2|85542.7|85504.8|85345.5|85308.7|20884
1611072000000|2021-01-19 16:00:00|85372.3|85347.3|85356.6|85331.6|85509.7|85459.7|85302.8|85267.4|21564
1611075600000|2021-01-19 17:00:00|85369.1|85319.1|85388.2|85338.2|85550|85466.6|85351.8|85307.4|15274
1611079200000|2021-01-19 18:00:00|85388.1|85338.1|85444.8|85394.8|85507.1|85433.4|85361.9|85319.8|15422
1611082800000|2021-01-19 19:00:00|85444.1|85394.1|85442.2|85392.2|85488|85438|85397.2|85347.2|13980
1611086400000|2021-01-19 20:00:00|85442|85392|85393.1|85343.1|85504.1|85429.2|85388.2|85322|14149
1611090000000|2021-01-19 21:00:00|85394.5|85344.5|85496.5|85343.7|85498.2|85410.1|85390.9|85317.6|8838
1611093600000|2021-01-19 22:00:00|85503.7|85343.4|85449|85399|85566.7|85409.4|85440.3|85221.7|3023
1611097200000|2021-01-19 23:00:00|85449.1|85399.1|85228.4|85178.4|85496|85408.2|85172.4|85102.5|16950
1611100800000|2021-01-20 00:00:00|85224.6|85174.6|85280|85230|85366.8|85316.8|85195.6|85137.4|13997
1611104400000|2021-01-20 01:00:00|85279.4|85229.4|85287.2|85237.2|85348.7|85298.7|85230.5|85138|15675
1611108000000|2021-01-20 02:00:00|85287.6|85237.6|85183.6|85133.6|85297.1|85247.1|85119.9|85059.1|10276
1611111600000|2021-01-20 03:00:00|85183.3|85133.3|85201.4|85151.4|85258.6|85208.6|85137.4|85084|10662
1611115200000|2021-01-20 04:00:00|85201.6|85151.6|85216.9|85166.9|85314.4|85229.9|85175.2|85097.3|9714
1611118800000|2021-01-20 05:00:00|85216.6|85166.6|85190.3|85140.3|85334.5|85241.3|85169.6|85119.6|11433
1611122400000|2021-01-20 06:00:00|85190.2|85140.2|85115.4|85065.4|85286.3|85236.3|85029.5|84979.5|13881
1611126000000|2021-01-20 07:00:00|85114.3|85064.3|85025.5|85000.5|85173.3|85134.5|84982.6|84936.7|14045
1611129600000|2021-01-20 08:00:00|85025.1|85000.1|85127.6|85077.6|85189.6|85152.8|84997.8|84959.6|17764
1611133200000|2021-01-20 09:00:00|85128.1|85078.1|85175.3|85125.3|85338.4|85305.3|85062.7|85037.7|17611
1611136800000|2021-01-20 10:00:00|85175|85125|85114.4|85089.4|85370.9|85344|85056.7|85026.3|17248
1611140400000|2021-01-20 11:00:00|85113.3|85088.3|85233.8|85208.8|85270.2|85235|85087.1|85062.1|15806
1611144000000|2021-01-20 12:00:00|85233.3|85208.3|85354.8|85329.8|85427.5|85390.7|85225.4|85200.4|17228
1611147600000|2021-01-20 13:00:00|85353.9|85328.9|85161.5|85136.5|85450.2|85411.5|85159.8|85134.8|19424
1611151200000|2021-01-20 14:00:00|85161.2|85136.2|85320.5|85270.5|85368.9|85343.9|85051.3|85026.3|20444
1611154800000|2021-01-20 15:00:00|85321.7|85271.7|85035.9|85010.9|85321.7|85271.7|84819.6|84771.4|22958
1611158400000|2021-01-20 16:00:00|85035.6|85010.6|85024.8|84999.8|85188.4|85150.8|84931.4|84881.4|20081
1611162000000|2021-01-20 17:00:00|85037.9|84987.9|85064.4|85014.4|85128.5|85078.5|84979|84916.8|17615
1611165600000|2021-01-20 18:00:00|85064.3|85014.3|85014.1|84964.1|85088.3|85038.3|84956.4|84906.4|14643
1611169200000|2021-01-20 19:00:00|85014.3|84964.3|85014.4|84964.4|85154.9|85104.9|85002.1|84961.6|14584
1611172800000|2021-01-20 20:00:00|85014.1|84964.1|84949.2|84899.2|85048.5|84998.5|84945.1|84895.1|14597
1611176400000|2021-01-20 21:00:00|84949.4|84899.4|84963|84913|84988|84919.3|84897.5|84847.5|12121
1611180000000|2021-01-20 22:00:00|84960.4|84910.4|85031.5|84869.1|85139.2|84935.3|84953.1|84837.4|3813
1611183600000|2021-01-20 23:00:00|85028.2|84866.7|84824.1|84774.1|85044.2|84911.9|84689|84639|12244
1611187200000|2021-01-21 00:00:00|84823.7|84773.7|84772.2|84722.2|84852.2|84802.2|84741.6|84648.4|15724
1611190800000|2021-01-21 01:00:00|84772|84722|84719.2|84669.2|84794|84744|84576.7|84510.3|18276
1611194400000|2021-01-21 02:00:00|84717.3|84667.3|84651|84601|84817.8|84722.2|84554.1|84504.1|16319
1611198000000|2021-01-21 03:00:00|84651.2|84601.2|84641.2|84591.2|84739.1|84632.6|84554.5|84504.5|11605
1611201600000|2021-01-21 04:00:00|84641.4|84591.4|84662.9|84612.9|84712.5|84641.9|84620.8|84549.9|16124
1611205200000|2021-01-21 05:00:00|84663.4|84613.4|84616.6|84566.6|84683.2|84633.2|84573.4|84523.4|15558
1611208800000|2021-01-21 06:00:00|84616.3|84566.3|84657.2|84607.2|84706.7|84631.5|84592.8|84547.6|9189
1611212400000|2021-01-21 07:00:00|84668.7|84618.7|84659.3|84634.3|84816.5|84782|84568.6|84533.6|13489
1611216000000|2021-01-21 08:00:00|84660.6|84635.6|84705.1|84546.3|84743.7|84714.4|84522.9|84487.9|18799
1611219600000|2021-01-21 09:00:00|84712.3|84539.7|84377.7|84327.7|84734.8|84612.6|84354.5|84318.6|16639
1611223200000|2021-01-21 10:00:00|84380.2|84330.2|84333.3|84283.3|84447.5|84412|84273.8|84223.8|17046
1611226800000|2021-01-21 11:00:00|84334.7|84284.7|84343.3|84318.3|84461.5|84426.2|84259.8|84225.7|13781
1611230400000|2021-01-21 12:00:00|84344.3|84319.3|84451.7|84426.7|84477.4|84446.3|84232.6|84200.7|17335
1611234000000|2021-01-21 13:00:00|84452.9|84427.9|84487.7|84437.7|84497.1|84469.1|84228.8|84185.2|22238
1611237600000|2021-01-21 14:00:00|84489.2|84439.2|84420.8|84370.8|84612.8|84569.7|84348|84306.5|22989
1611241200000|2021-01-21 15:00:00|84423.2|84373.2|84124.4|84099.4|84424.9|84374.9|83970.3|83941.7|21661
1611244800000|2021-01-21 16:00:00|84127.6|84102.6|84352.7|84327.7|84480.7|84430.7|84095.3|84070.3|19998
1611248400000|2021-01-21 17:00:00|84352.8|84327.8|84375.3|84325.3|84532.2|84485.2|84352.8|84315.9|15790
1611252000000|2021-01-21 18:00:00|84375.2|84325.2|84234.7|84184.7|84383.6|84336.3|84218.2|84168.2|13194
1611255600000|2021-01-21 19:00:00|84234.5|84184.5|84156|84106|84252.2|84209.8|84130.8|84091.4|14840
1611259200000|2021-01-21 20:00:00|84155.9|84105.9|84025.8|83975.8|84181.1|84133.8|84015.9|83971|12346
1611262800000|2021-01-21 21:00:00|84024.1|83974.1|84221.4|84017.4|84224.3|84043.5|84024.1|83974.1|9848
1611266400000|2021-01-21 22:00:00|84227.9|84023.7|84091.4|84041.4|84308.2|84089.4|84080.6|83926.1|2556
1611270000000|2021-01-21 23:00:00|84091.7|84041.7|84105.1|84055.1|84128|84077.6|84063.4|83987.6|9154
1611273600000|2021-01-22 00:00:00|84104.9|84054.9|84129.4|84079.4|84171.6|84086.3|84021.4|83971.4|17195
1611277200000|2021-01-22 01:00:00|84130|84080|84152.4|84102.4|84285.4|84158.4|84097.6|84044.7|21361
1611280800000|2021-01-22 02:00:00|84151.9|84101.9|84190|84140|84251.3|84201.3|84087|84037|18373
1611284400000|2021-01-22 03:00:00|84189.2|84139.2|84236.3|84186.3|84259|84209|84180.8|84130.8|11735
1611288000000|2021-01-22 04:00:00|84236.2|84186.2|84215|84165|84246|84196|84181|84131|12177
1611291600000|2021-01-22 05:00:00|84214.8|84164.8|84251.2|84201.2|84262.2|84212.2|84204.8|84154.8|10572
1611295200000|2021-01-22 06:00:00|84251.6|84201.6|84354.3|84304.3|84415.8|84365.8|84250|84200|17793
1611298800000|2021-01-22 07:00:00|84354.5|84304.5|84590.4|84565.4|84625.9|84593.1|84354.5|84304.5|15317
1611302400000|2021-01-22 08:00:00|84590.7|84565.7|84440.1|84390.1|84809.3|84759.3|84414.3|84364.3|20490
1611306000000|2021-01-22 09:00:00|84440.6|84390.6|84853.7|84828.7|84953.2|84911.8|84371|84321|19598
1611309600000|2021-01-22 10:00:00|84853.4|84828.4|84927.2|84877.2|84958.4|84919.1|84739.7|84714.4|16689
1611313200000|2021-01-22 11:00:00|84927|84877|84833.2|84783.2|84959.6|84909.6|84723|84673.8|18028
1611316800000|2021-01-22 12:00:00|84832.7|84782.7|84957.3|84907.3|85020.1|84982.3|84768.5|84731.4|16447
1611320400000|2021-01-22 13:00:00|84958.4|84908.4|84793|84768|85079.5|85029.5|84722.3|84697.3|17807
1611324000000|2021-01-22 14:00:00|84793.6|84768.6|84708.6|84658.6|84865|84840|84633.7|84578.5|18049
1611327600000|2021-01-22 15:00:00|84708.9|84658.9|84975.1|84950.1|85101.7|85061|84641.9|84599.2|20919
1611331200000|2021-01-22 16:00:00|84971.2|84946.2|84866.5|84816.5|85061|85011|84801.1|84751.1|21890
1611334800000|2021-01-22 17:00:00|84866.4|84816.4|84958|84908|85009.7|84964.2|84840.8|84793.2|16629
1611338400000|2021-01-22 18:00:00|84958.1|84908.1|84977.1|84927.1|85032.7|84982.7|84931.6|84881.6|12170
1611342000000|2021-01-22 19:00:00|84978|84928|84976.8|84926.8|85009.9|84959.9|84935.7|84885.7|10425
1611345600000|2021-01-22 20:00:00|84977|84927|84973.4|84923.4|85021.5|84979.6|84946.3|84896.3|12021
1611349200000|2021-01-22 21:00:00|84969.7|84919.7|84960.6|84910.6|85203.5|85010.2|84934.5|84640.5|11016
1611522000000|2021-01-24 21:00:00|85022.1|84952.1|84992.7|84922.7|85375.3|84961.4|84976|84720.3|105
1611525600000|2021-01-24 22:00:00|84995.1|84925.1|85166.7|84838.8|85238.3|84993.1|84982.5|84673.2|1639
1611529200000|2021-01-24 23:00:00|85145.5|84859.4|85097.8|85047.8|85167.2|85061.4|84979.2|84834.5|13013
1611532800000|2021-01-25 00:00:00|85094.6|85044.6|84995.9|84945.9|85138.7|85055.4|84953.5|84870.1|8349
1611536400000|2021-01-25 01:00:00|84996.8|84946.8|85018.5|84968.5|85094.3|85010.8|84953.4|84903.4|13842
1611540000000|2021-01-25 02:00:00|85018.4|84968.4|84906.6|84856.6|85082.9|84988.1|84847.8|84772.7|15846
1611543600000|2021-01-25 03:00:00|84907.4|84857.4|84870|84820|84934.5|84860.4|84827.9|84739.8|13766
1611547200000|2021-01-25 04:00:00|84868.4|84818.4|84808.5|84758.5|84902.5|84821.9|84785.5|84721.7|16623
1611550800000|2021-01-25 05:00:00|84809.4|84759.4|84743.4|84693.4|84817.5|84767.5|84738.5|84688.5|18154
1611554400000|2021-01-25 06:00:00|84742.9|84692.9|84749.5|84699.5|84782.7|84732.7|84670.5|84621|13047
1611558000000|2021-01-25 07:00:00|84749.9|84699.9|84548.8|84498.8|84754.4|84715.1|84516.7|84489.4|15093
1611561600000|2021-01-25 08:00:00|84549.8|84499.8|84891.2|84581.9|84891.2|84840.8|84520.4|84484.3|18842
1611565200000|2021-01-25 09:00:00|84898.7|84548.5|84887.8|84862.8|84980.8|84955.8|84686.5|84548.5|18125
1611568800000|2021-01-25 10:00:00|84887.5|84862.5|84784.5|84759.5|84989|84964|84763.3|84738.3|16081
1611572400000|2021-01-25 11:00:00|84784.9|84759.9|84925.6|84900.6|84982.1|84932.1|84734.8|84702.6|13617
1611576000000|2021-01-25 12:00:00|84924.1|84899.1|85087.2|85062.2|85163.7|85125.3|84918|84885.4|18148
1611579600000|2021-01-25 13:00:00|85087.3|85062.3|85240.4|85215.4|85388.6|85356.8|85079|85039.2|19845
1611583200000|2021-01-25 14:00:00|85240.5|85215.5|85613.6|85588.6|85683.3|85638|85128.5|85103.5|21133
1611586800000|2021-01-25 15:00:00|85613.7|85588.7|85735|85710|85820|85783.2|85454.5|85418.3|22655
1611590400000|2021-01-25 16:00:00|85734.9|85709.9|85615.5|85565.5|86018.7|85971.8|85551.3|85501.3|23515
1611594000000|2021-01-25 17:00:00|85614.7|85564.7|85486.2|85436.2|85672.5|85622.5|85433.5|85395.3|20262
1611597600000|2021-01-25 18:00:00|85485.7|85435.7|85390.9|85340.9|85520.1|85483|85338.1|85301.3|14154
1611601200000|2021-01-25 19:00:00|85390.3|85340.3|85448.7|85398.7|85457.4|85415.2|85346.2|85312.3|12260
1611604800000|2021-01-25 20:00:00|85448.9|85398.9|85347.3|85297.3|85504.5|85454.5|85331.6|85281.6|13525
1611608400000|2021-01-25 21:00:00|85346.9|85296.9|85457.1|85280.2|85479.2|85405|85327.1|85214.8|13312
1611612000000|2021-01-25 22:00:00|85456.7|85279.5|85469.5|85260.9|85593.2|85300.8|85448.1|85044.2|4251
1611615600000|2021-01-25 23:00:00|85470.9|85263.7|85364.9|85314.9|85495.2|85394.2|85316.2|85244.2|14398
1611619200000|2021-01-26 00:00:00|85367|85317|85478|85428|85494.3|85444.3|85339.6|85265.7|13909
1611622800000|2021-01-26 01:00:00|85477.9|85427.9|85373.4|85323.4|85493.9|85430.5|85318.4|85268.4|15460
1611626400000|2021-01-26 02:00:00|85373.6|85323.6|85460.7|85410.7|85464.5|85414.9|85344.6|85294.6|14038
1611630000000|2021-01-26 03:00:00|85460.3|85410.3|85575.2|85525.2|85625.6|85575.6|85446.7|85397.7|10111
1611633600000|2021-01-26 04:00:00|85575.1|85525.1|85810.2|85760.2|85848.2|85798.2|85514.7|85464.7|13342
1611637200000|2021-01-26 05:00:00|85808.3|85758.3|85805.6|85755.6|85829.9|85779.9|85779.5|85729.5|8146
1611640800000|2021-01-26 06:00:00|85805.4|85755.4|85918.4|85868.4|85999.3|85949.3|85799.5|85749.5|11532
1611644400000|2021-01-26 07:00:00|85918.3|85868.3|86231.2|86206.2|86277.6|86240.7|85744.4|85707.7|18309
1611648000000|2021-01-26 08:00:00|86231.4|86206.4|85679.1|85629.1|86234.7|86206.4|85595.4|85563.2|21402
1611651600000|2021-01-26 09:00:00|85679|85629|85640.1|85590.1|85765.3|85736.1|85528.9|85488.6|19812
1611655200000|2021-01-26 10:00:00|85639.9|85589.9|85562.2|85512.2|85781.7|85742.6|85549.7|85510.1|18132
1611658800000|2021-01-26 11:00:00|85561.9|85511.9|85379.9|85329.9|85591.5|85541.5|85284.6|85252.1|17024
1611662400000|2021-01-26 12:00:00|85379.7|85329.7|85379.6|85329.6|85383.6|85345|85230.2|85198.1|19242
1611666000000|2021-01-26 13:00:00|85379.5|85329.5|85409|85359|85688|85656.9|85364.5|85314.5|19143
1611669600000|2021-01-26 14:00:00|85408.1|85358.1|85307.3|85257.3|85472.7|85436.6|85264.1|85230.2|20352
1611673200000|2021-01-26 15:00:00|85305.4|85255.4|85332.2|85282.2|85372.5|85335.2|85123.8|85087.9|22927
1611676800000|2021-01-26 16:00:00|85318.7|85293.7|85547.4|85522.4|85648.5|85598.5|85268.2|85228.9|19795
1611680400000|2021-01-26 17:00:00|85545.3|85520.3|85422.8|85372.8|85554.3|85522.9|85399.6|85349.8|14906
1611684000000|2021-01-26 18:00:00|85422.6|85372.6|85334.7|85284.7|85438.5|85388.5|85311.4|85261.5|13680
1611687600000|2021-01-26 19:00:00|85334.3|85284.3|85399.9|85349.9|85412.3|85362.3|85311|85261|12810
1611691200000|2021-01-26 20:00:00|85399.5|85349.5|85432.2|85382.2|85478.2|85437.5|85363.3|85320.4|10871
1611694800000|2021-01-26 21:00:00|85432|85382|85486.5|85436.5|85508.5|85458.5|85350.4|85300.4|15133
1611698400000|2021-01-26 22:00:00|85482.4|85432.4|85454.1|85404.1|85533.4|85434.1|85393.8|85223.7|2765
1611702000000|2021-01-26 23:00:00|85455.5|85405.5|85497.9|85447.9|85526.5|85476.5|85445.1|85395.1|11843
1611705600000|2021-01-27 00:00:00|85498.2|85448.2|85436.1|85386.1|85505.4|85455.4|85346.7|85296.7|17876
1611709200000|2021-01-27 01:00:00|85436.3|85386.3|85522.3|85472.3|85553.2|85503.2|85410.3|85360.3|17668
1611712800000|2021-01-27 02:00:00|85524.9|85474.9|85614.6|85564.6|85711.8|85641.4|85524|85474|16110
1611716400000|2021-01-27 03:00:00|85615.1|85565.1|85607.2|85557.2|85650.9|85600.9|85584.6|85534.6|15676
1611720000000|2021-01-27 04:00:00|85607.4|85557.4|85610.6|85560.6|85662.6|85612.6|85597.3|85547.3|13526
1611723600000|2021-01-27 05:00:00|85610.5|85560.5|85533.7|85483.7|85624.7|85574.7|85513.4|85463.4|10495
1611727200000|2021-01-27 06:00:00|85533.8|85483.8|85480.7|85430.7|85613|85563|85445|85395|16246
1611730800000|2021-01-27 07:00:00|85480.9|85430.9|85593.4|85543.4|85656.3|85629.7|85464.2|85414.2|14260
1611734400000|2021-01-27 08:00:00|85593.5|85543.5|85634|85609|85749.6|85713.1|85500.7|85464.2|19676
1611738000000|2021-01-27 09:00:00|85633.9|85608.9|85690.4|85665.4|85787.2|85737.2|85474.2|85449.2|20954
1611741600000|2021-01-27 10:00:00|85690.6|85665.6|85854.7|85829.7|85893.1|85854.2|85674|85638.9|16727
1611745200000|2021-01-27 11:00:00|85854|85829|86095|86045|86255.5|86219.9|85847.7|85820|19322
1611748800000|2021-01-27 12:00:00|86097.1|86047.1|86299.1|86274.1|86328.8|86303.8|85990|85956.8|21270
1611752400000|2021-01-27 13:00:00|86299.6|86274.6|86421.5|86396.5|86593.6|86554.1|86191.1|86166.1|22096
1611756000000|2021-01-27 14:00:00|86421.3|86396.3|86693|86668|87025.1|86990.6|86355.6|86319.4|17900
1611759600000|2021-01-27 15:00:00|86693.2|86668.2|86351.1|86326.1|86746.1|86708.2|86276.5|86226.5|15140
1611763200000|2021-01-27 16:00:00|86347.5|86322.5|86381.7|86331.7|86449.9|86411.4|86190.3|86140.3|20031
1611766800000|2021-01-27 17:00:00|86382|86332|86156.6|86106.6|86406.1|86361.5|86115.4|86083.3|19526
1611770400000|2021-01-27 18:00:00|86156.5|86106.5|86466|86042.6|86549.1|86252.4|86118.7|85943.7|15712
1611774000000|2021-01-27 19:00:00|86461.9|86125.2|86550.5|86500.5|86591.5|86541.5|86114.4|85958.4|21114
1611777600000|2021-01-27 20:00:00|86551.7|86501.7|86573.8|86523.8|86678|86639.6|86412.8|86374.9|20742
1611781200000|2021-01-27 21:00:00|86577.7|86527.7|86629.6|86465.6|86685.9|86635.9|86529.9|86072.3|13291
1611784800000|2021-01-27 22:00:00|86630.8|86462.8|86668|86368.6|86844.6|86462.8|86621.8|86206.7|2169
1611788400000|2021-01-27 23:00:00|86666|86370.9|86693.3|86643.3|86759.7|86709.7|86586|86356.9|17689
1611792000000|2021-01-28 00:00:00|86693.6|86643.6|86848.2|86798.2|86886.4|86836.4|86655.9|86605.9|18074
1611795600000|2021-01-28 01:00:00|86848|86798|86619.9|86569.9|86862.3|86812.3|86570.7|86481.7|16577
1611799200000|2021-01-28 02:00:00|86619.1|86569.1|86760|86710|86832|86782|86586.7|86536.7|15894
1611802800000|2021-01-28 03:00:00|86749.4|86699.4|86814.3|86764.3|86841.7|86791.7|86744.4|86694.4|14617
1611806400000|2021-01-28 04:00:00|86813.9|86763.9|86817.9|86767.9|86896.7|86846.7|86801.6|86751.6|12485
1611810000000|2021-01-28 05:00:00|86817.7|86767.7|86738|86688|86853.5|86803.5|86734.1|86684.1|14513
1611813600000|2021-01-28 06:00:00|86738.2|86688.2|86816.6|86766.6|86900.2|86850.2|86737.2|86687.2|11904
1611817200000|2021-01-28 07:00:00|86818.2|86768.2|87073|87023|87262.8|87227.7|86818.2|86768.2|19851
1611820800000|2021-01-28 08:00:00|87072.2|87022.2|87255.4|87205.4|87317.9|87282.2|86723.7|86673.7|23380
1611824400000|2021-01-28 09:00:00|87255.3|87205.3|86970|86920|87261.3|87221.2|86895.3|86858.1|20861
1611828000000|2021-01-28 10:00:00|86968.8|86918.8|86692.3|86642.3|87074.6|87024.6|86497.9|86447.9|20157
1611831600000|2021-01-28 11:00:00|86692|86642|86908.9|86883.9|86935.1|86898.9|86621.6|86584|18081
1611835200000|2021-01-28 12:00:00|86908.6|86883.6|86797.8|86747.8|86977.2|86939.5|86718.2|86673.3|19237
1611838800000|2021-01-28 13:00:00|86799.9|86749.9|86236.1|86186.1|87113.3|87030.3|86219.9|86151.7|23465
1611842400000|2021-01-28 14:00:00|86238.3|86188.3|86295.8|86245.8|86409.9|86359.9|86078.9|86028.9|17344
1611846000000|2021-01-28 15:00:00|86295.2|86245.2|86235.6|86210.6|86296.4|86251.7|86016.8|85982|21945
1611849600000|2021-01-28 16:00:00|86236.6|86211.6|86089.8|86064.8|86315.1|86265.1|85888.1|85838.1|21419
1611853200000|2021-01-28 17:00:00|86090.4|86065.4|86037.8|85987.8|86105.3|86065.4|85958.1|85916.5|15383
1611856800000|2021-01-28 18:00:00|86037.4|85987.4|85788.5|85738.5|86043|85993|85743.3|85693.3|14358
1611860400000|2021-01-28 19:00:00|85789.9|85739.9|85877.2|85827.2|85904.3|85854.3|85762.7|85716.1|11728
1611864000000|2021-01-28 20:00:00|85879.1|85829.1|85905.7|85855.7|85971|85885.2|85754.3|85704.3|16162
1611867600000|2021-01-28 21:00:00|85904.2|85854.2|86001.7|85951.7|86085.4|85985.5|85841.8|85791.8|12693
1611871200000|2021-01-28 22:00:00|86040.9|85902.3|86057.4|85924.6|86163.6|86025.3|85971.5|85680.6|5221
1611874800000|2021-01-28 23:00:00|86057.2|85925.5|86037.3|85987.3|86093.9|86007|85986.4|85864.5|12099
1611878400000|2021-01-29 00:00:00|86036.7|85986.7|86188.3|86138.3|86394.8|86210.3|86027.1|85966.3|15092
1611882000000|2021-01-29 01:00:00|86188.2|86138.2|86168.2|86118.2|86198.2|86148.2|86012.5|85962.5|14109
1611885600000|2021-01-29 02:00:00|86168.7|86118.7|86239.1|86189.1|86305.4|86255.4|86168.7|86118.7|15640
1611889200000|2021-01-29 03:00:00|86239.5|86189.5|86487.3|86437.3|86487.3|86437.3|86211.5|86161.5|15764
1611892800000|2021-01-29 04:00:00|86486.3|86436.3|86531.1|86481.1|86584.9|86534.9|86470.9|86420.9|15310
1611896400000|2021-01-29 05:00:00|86531.6|86481.6|86520.4|86470.4|86598.4|86553.6|86493.9|86443.9|12478
1611900000000|2021-01-29 06:00:00|86517.8|86467.8|86359.3|86309.3|86597.6|86547.6|86346.8|86296.8|11647
1611903600000|2021-01-29 07:00:00|86359.4|86309.4|86350.8|86300.8|86570.1|86526.9|86274.8|86231.6|17689
1611907200000|2021-01-29 08:00:00|86352.7|86302.7|86077.5|86027.5|86514.3|86464.3|86066.8|86023.3|13746
1611910800000|2021-01-29 09:00:00|86079.8|86029.8|85650.1|85625.1|86079.8|86029.8|85645.7|85571.9|13499
1611914400000|2021-01-29 10:00:00|85650.7|85625.7|85388.5|85363.5|85798|85759.3|85384|85346.6|16285
1611918000000|2021-01-29 11:00:00|85388.4|85363.4|85379.9|85329.9|85449.3|85409.3|85147.6|85122.6|17412
1611921600000|2021-01-29 12:00:00|85380.1|85330.1|85408.8|85383.8|85421|85384.5|85138.6|85108|18842
1611925200000|2021-01-29 13:00:00|85408.7|85383.7|85085.1|85060.1|85631.6|85584.8|84981.3|84931.3|23326
1611928800000|2021-01-29 14:00:00|85083.7|85058.7|85304.1|85254.1|85381.5|85336.6|84890.5|84840.5|17681
1611932400000|2021-01-29 15:00:00|85301.4|85251.4|85531.5|85481.5|85702|85661.4|85251.2|85201.2|16281
1611936000000|2021-01-29 16:00:00|85531.4|85481.4|85485.9|85460.9|85697.2|85624.6|85439.9|85351.2|22970
1611939600000|2021-01-29 17:00:00|85487.9|85462.9|85688.4|85638.4|85739.4|85689.4|85416.8|85378.8|18027
1611943200000|2021-01-29 18:00:00|85691.1|85641.1|85813.8|85763.8|85967.8|85917.8|85631.9|85581.9|18456
1611946800000|2021-01-29 19:00:00|85811|85761|85765.3|85715.3|85815.9|85776.2|85665.5|85615.5|15991
1611950400000|2021-01-29 20:00:00|85764.3|85714.3|85679.1|85629.1|85803.4|85731.3|85559|85234.3|17232
1611954000000|2021-01-29 21:00:00|85677.8|85627.8|85776|85272|85980.3|85902.5|85621.2|85169.5|9365
1612126800000|2021-01-31 21:00:00|86028.9|85440.9|86023.2|85626.5|86186.2|85883.5|85838|85437.8|104
1612130400000|2021-01-31 22:00:00|85841.6|85771.6|86018|85586.4|86107.4|85786.3|85841.4|85483|2742
1612134000000|2021-01-31 23:00:00|85978.2|85667.9|86043.6|85993.6|86099.2|86041|85850|85568.1|15214
1612137600000|2021-02-01 00:00:00|86044.3|85994.3|85891|85841|86089.8|86049.5|85857.1|85807.1|12388
1612141200000|2021-02-01 01:00:00|85891.3|85841.3|85844.6|85794.6|85958.5|85908.5|85697.2|85620.2|18554
1612144800000|2021-02-01 02:00:00|85845.1|85795.1|85776.1|85726.1|85880|85809.3|85743.1|85693.1|16217
1612148400000|2021-02-01 03:00:00|85776.2|85726.2|85702.8|85652.8|85812.6|85762.6|85685.4|85620.2|14826
1612152000000|2021-02-01 04:00:00|85703.1|85653.1|85681|85631|85715.8|85665.8|85653.9|85613.2|9528
1612155600000|2021-02-01 05:00:00|85680.4|85630.4|85603.7|85553.7|85693.4|85643.4|85574.4|85524.4|12031
1612159200000|2021-02-01 06:00:00|85604.1|85554.1|85593.3|85543.3|85618.1|85568.1|85568.4|85518.4|11716
1612162800000|2021-02-01 07:00:00|85593.4|85543.4|85697.3|85672.3|85802.7|85742.1|85521.8|85460|15844
1612166400000|2021-02-01 08:00:00|85696.9|85671.9|86053.2|86003.2|86061.6|86011.6|85605.7|85569.3|16602
1612170000000|2021-02-01 09:00:00|86053.4|86003.4|85927.4|85877.4|86094.1|86064.5|85730.2|85694|19093
1612173600000|2021-02-01 10:00:00|85928.7|85878.7|86096.8|86071.8|86246.4|86196.4|85905.8|85855.8|17325
1612177200000|2021-02-01 11:00:00|86097.3|86072.3|86001.6|85976.6|86109.8|86078.3|85901|85869.5|15134
1612180800000|2021-02-01 12:00:00|86003.3|85978.3|86064.6|86039.6|86110.6|86077.4|85817.8|85778.3|15866
1612184400000|2021-02-01 13:00:00|86064.3|86039.3|86132.9|86107.9|86186.4|86147.6|85931.8|85892.8|18264
1612188000000|2021-02-01 14:00:00|86131.1|86106.1|86044|85994|86162.3|86127.2|85850.1|85800.1|15769
1612191600000|2021-02-01 15:00:00|86039.2|85989.2|86078.7|86028.7|86153.4|86103.4|85712.4|85675.5|20709
1612195200000|2021-02-01 16:00:00|86078.2|86028.2|85983|85933|86158.2|86117.5|85760.5|85720.5|20013
1612198800000|2021-02-01 17:00:00|85982.9|85932.9|85930.9|85880.9|85993|85944.3|85907.8|85857.8|14108
1612202400000|2021-02-01 18:00:00|85931.2|85881.2|85912.6|85862.6|85986.4|85948.1|85794.9|85744.9|13504
1612206000000|2021-02-01 19:00:00|85913.6|85863.6|85874.9|85824.9|85952.4|85916.8|85724.7|85684.4|11145
1612209600000|2021-02-01 20:00:00|85874.5|85824.5|86023.4|85973.4|86033.4|85983.4|85832.9|85782.9|12867
1612213200000|2021-02-01 21:00:00|86023.1|85973.1|86244.6|85880.9|86458.2|85981.5|85945.6|85671.3|9314
1612216800000|2021-02-01 22:00:00|86383.7|85820.7|86079.2|85852|86436.8|85900.8|86038.9|85685.3|2517
1612220400000|2021-02-01 23:00:00|86070|85850.1|85922.3|85872.3|86459.9|85992.1|85887|85808.4|11434
1612224000000|2021-02-02 00:00:00|85921.7|85871.7|85925.5|85875.5|85982.9|85932.9|85911.3|85855.5|15039
1612227600000|2021-02-02 01:00:00|85925.6|85875.6|85649.4|85599.4|85936.8|85886.8|85631.8|85581.8|15191
1612231200000|2021-02-02 02:00:00|85653.7|85603.7|85586|85536|85656|85606|85548.4|85498.4|13510
1612234800000|2021-02-02 03:00:00|85584.1|85534.1|85653.3|85603.3|85682.9|85627.4|85564.9|85514.9|15137
1612238400000|2021-02-02 04:00:00|85655.3|85605.3|85717.6|85667.6|85726.1|85676.1|85645.1|85595.1|9534
1612242000000|2021-02-02 05:00:00|85717.4|85667.4|85654.4|85604.4|85738.4|85688.4|85623.7|85573.7|16122
1612245600000|2021-02-02 06:00:00|85653.7|85603.7|85781.1|85731.1|85837.4|85787.4|85632.5|85582.5|14060
1612249200000|2021-02-02 07:00:00|85777.1|85727.1|85836.7|85786.7|85890.3|85852.4|85656.6|85606.6|15331
1612252800000|2021-02-02 08:00:00|85834.3|85784.3|85684.5|85634.5|85836.1|85790.3|85507.1|85457.1|15619
1612256400000|2021-02-02 09:00:00|85682.7|85632.7|85769.2|85719.2|85862.9|85827.2|85603.3|85566.3|16838
1612260000000|2021-02-02 10:00:00|85766.8|85716.8|85966.4|85941.4|86085.3|86045|85733.4|85695.1|19386
1612263600000|2021-02-02 11:00:00|85966|85941|86186.3|86136.3|86191.1|86166.1|85938.5|85901.6|16771
1612267200000|2021-02-02 12:00:00|86186.2|86136.2|86014.6|85989.6|86206.7|86168.2|85966|85935.7|16509
1612270800000|2021-02-02 13:00:00|86016.2|85991.2|85915.4|85890.4|86096.5|86065.3|85904.6|85871.5|19558
1612274400000|2021-02-02 14:00:00|85914.5|85889.5|86462.2|86412.2|86536.4|86509.5|85886|85857.7|17667
1612278000000|2021-02-02 15:00:00|86457.1|86407.1|86299.9|86274.9|86460.1|86410.1|86232.2|86196.1|21077
1612281600000|2021-02-02 16:00:00|86299.6|86274.6|86265.7|86240.7|86309.7|86278.3|86126.1|86097|18825
1612285200000|2021-02-02 17:00:00|86276.8|86226.8|86256.3|86206.3|86368.4|86318.4|86203.1|86153.1|15238
1612288800000|2021-02-02 18:00:00|86255.3|86205.3|86310.6|86260.6|86323.6|86273.6|86192.7|86143.4|13339
1612292400000|2021-02-02 19:00:00|86310|86260|86225.6|86175.6|86349.2|86299.2|86172.7|86125.5|11532
1612296000000|2021-02-02 20:00:00|86225.9|86175.9|86083.7|86033.7|86278.5|86228.5|86068.8|86028.6|11560
1612299600000|2021-02-02 21:00:00|86088.5|86038.5|86044|85994|86243|86069|86008.1|85887.3|11145
1612303200000|2021-02-02 22:00:00|86207.3|85926.6|86159.7|85947.6|86326.6|85973.1|86138.2|85860.3|1279
1612306800000|2021-02-02 23:00:00|86132.7|85935.2|86059.3|86009.3|86143.2|86020.5|86008.1|85935.2|11107
1612310400000|2021-02-03 00:00:00|86059.1|86009.1|85988.1|85938.1|86133.8|86083.8|85969.7|85919.7|13721
1612314000000|2021-02-03 01:00:00|85986.6|85936.6|85929.1|85879.1|86018|85963.3|85832.7|85774.9|18461
1612317600000|2021-02-03 02:00:00|85928.9|85878.9|85926.8|85876.8|85980.4|85930.4|85899.7|85849.7|11317
1612321200000|2021-02-03 03:00:00|85926.7|85876.7|86003.7|85953.7|86029.8|85979.8|85920|85870|14084
1612324800000|2021-02-03 04:00:00|86004|85954|85991.1|85941.1|86030.5|85980.5|85961.1|85911.1|14003
1612328400000|2021-02-03 05:00:00|85990.1|85940.1|85987.6|85937.6|86019.1|85969.1|85963.4|85913.4|15603
1612332000000|2021-02-03 06:00:00|85987.7|85937.7|86025.2|85975.2|86092.1|86042.1|85983.5|85933.5|14895
1612335600000|2021-02-03 07:00:00|86023.6|85973.6|85893.8|85868.8|86060.3|86010.3|85865.9|85824.8|14966
1612339200000|2021-02-03 08:00:00|85894|85869|86044.9|85994.9|86049.9|86015.9|85835|85795.2|16032
1612342800000|2021-02-03 09:00:00|86045|85995|86253.4|86203.4|86325.5|86275.5|86036.4|85989.5|16720
1612346400000|2021-02-03 10:00:00|86250.3|86200.3|86243.9|86218.9|86383.4|86344.9|86182.4|86148.7|14500
1612350000000|2021-02-03 11:00:00|86243.8|86218.8|86182.6|86157.6|86332.5|86295|86093.3|86068.3|12082
1612353600000|2021-02-03 12:00:00|86181.9|86156.9|86200.1|86175.1|86361.6|86315.2|86089.7|86046.8|16563
1612357200000|2021-02-03 13:00:00|86199.5|86174.5|86070.1|86020.1|86256.9|86211.8|85993.7|85955.5|17027
1612360800000|2021-02-03 14:00:00|86071.5|86021.5|85968.9|85918.9|86164.9|86127.4|85886.2|85846.6|15605
1612364400000|2021-02-03 15:00:00|85976.5|85926.5|86069.8|86044.8|86217.6|86184.5|85912.3|85870.9|20567
1612368000000|2021-02-03 16:00:00|86068.2|86043.2|85918.3|85893.3|86068.2|86043.2|85883.2|85854|16318
1612371600000|2021-02-03 17:00:00|85930.7|85880.7|85888.9|85838.9|85947.3|85897.3|85841.2|85802.5|11772
1612375200000|2021-02-03 18:00:00|85888.7|85838.7|85925.9|85875.9|85957.2|85907.8|85857.3|85807.3|13601
1612378800000|2021-02-03 19:00:00|85925.4|85875.4|85937.1|85887.1|85944.1|85894.1|85837.6|85787.6|11307
1612382400000|2021-02-03 20:00:00|85936.9|85886.9|85911.2|85861.2|85977.6|85927.6|85833.7|85783.7|12058
1612386000000|2021-02-03 21:00:00|85906|85856|85884.7|85834.7|85938.4|85888.4|85842.3|85790.4|8017
1612389600000|2021-02-03 22:00:00|85963.8|85817.8|86103.9|85807.1|86152.4|85873.1|85890|85725.1|1982
1612393200000|2021-02-03 23:00:00|86104.7|85799.1|85816.4|85766.4|86104.7|85870.4|85804.7|85754.7|11363
1612396800000|2021-02-04 00:00:00|85817.1|85767.1|85893.1|85843.1|85905.9|85855.9|85791|85741|12520
1612400400000|2021-02-04 01:00:00|85891.6|85841.6|85830.5|85780.5|85900.9|85850.9|85812.8|85762.8|14359
1612404000000|2021-02-04 02:00:00|85830.7|85780.7|85822.6|85772.6|85837.9|85787.9|85781.1|85731.1|8747
1612407600000|2021-02-04 03:00:00|85822.8|85772.8|86024|85974|86062|86012|85815.8|85765.8|14064
1612411200000|2021-02-04 04:00:00|86024.5|85974.5|86058.4|86008.4|86100.9|86050.9|86010.1|85960.1|11263
1612414800000|2021-02-04 05:00:00|86057.9|86007.9|86093.2|86043.2|86145.2|86095.2|86055.8|86005.8|15235
1612418400000|2021-02-04 06:00:00|86093.4|86043.4|86085.1|86035.1|86166.3|86116.3|85997.7|85947.7|12452
1612422000000|2021-02-04 07:00:00|86085.2|86035.2|86114.4|86064.4|86223.1|86173.1|86040.7|85992.6|16895
1612425600000|2021-02-04 08:00:00|86113.2|86063.2|86089.3|86064.3|86265.7|86224.2|85953.4|85909.5|19164
1612429200000|2021-02-04 09:00:00|86088.9|86063.9|86295.9|86270.9|86307.1|86272.3|86085.4|86060.4|17488
1612432800000|2021-02-04 10:00:00|86296.6|86271.6|86284.5|86234.5|86379|86339.3|86221.4|86192.5|14638
1612436400000|2021-02-04 11:00:00|86286.3|86236.3|86418.2|86368.2|86431.5|86390|86128.9|86103.9|14006
1612440000000|2021-02-04 12:00:00|86417.7|86367.7|86286.9|86261.9|86422|86378.8|86215.8|86184|19039
1612443600000|2021-02-04 13:00:00|86286.7|86261.7|86415.2|86365.2|86433.9|86383.9|86170.2|86132.2|18066
1612447200000|2021-02-04 14:00:00|86414.7|86364.7|86414.1|86364.1|86560.3|86510.3|86342.8|86292.8|17039
1612450800000|2021-02-04 15:00:00|86414|86364|86470.1|86420.1|86561.5|86513.4|86355.3|86305.3|18908
1612454400000|2021-02-04 16:00:00|86470.3|86420.3|86421.9|86371.9|86538.8|86488.8|86383|86333|15127
1612458000000|2021-02-04 17:00:00|86421.3|86371.3|86540.2|86490.2|86560.2|86510.2|86414.4|86364.4|11876
1612461600000|2021-02-04 18:00:00|86536.6|86486.6|86473.3|86423.3|86556.3|86506.3|86426.8|86376.8|10857
1612465200000|2021-02-04 19:00:00|86472.6|86422.6|86439.1|86389.1|86533.5|86483.5|86380.1|86330.1|11014
1612468800000|2021-02-04 20:00:00|86445.3|86395.3|86385.5|86335.5|86487.8|86437.8|86377.2|86327.2|9608
1612472400000|2021-02-04 21:00:00|86384.9|86334.9|86402.3|86352.3|86456|86386.2|86324.7|86288.4|9648
1612476000000|2021-02-04 22:00:00|86401.7|86351.7|86363.7|86257.8|86484|86351.7|86321.3|86154|3317
1612479600000|2021-02-04 23:00:00|86383.4|86263.1|86359.4|86309.4|86485.6|86351.8|86287.5|86206|13526
1612483200000|2021-02-05 00:00:00|86362.1|86312.1|86321.2|86271.2|86393.3|86343.3|86230.9|86158|13533
1612486800000|2021-02-05 01:00:00|86321.5|86271.5|86357.2|86307.2|86469.3|86419.3|86318.4|86268.4|11664
1612490400000|2021-02-05 02:00:00|86357.6|86307.6|86436.3|86386.3|86496.9|86446.9|86311|86261|11937
1612494000000|2021-02-05 03:00:00|86437|86387|86453.8|86403.8|86529.1|86479.1|86418.6|86364.4|13287
1612497600000|2021-02-05 04:00:00|86453.5|86403.5|86468.7|86418.7|86497|86447|86420.6|86370.6|8386
1612501200000|2021-02-05 05:00:00|86468.5|86418.5|86363.6|86313.6|86495|86444.4|86353.8|86303.8|10043
1612504800000|2021-02-05 06:00:00|86368.2|86318.2|86284.4|86234.4|86397.4|86347.4|86284.4|86234.4|8638
1612508400000|2021-02-05 07:00:00|86293.1|86243.1|86417.4|86367.4|86469.1|86431|86258.9|86208.9|9559
1612512000000|2021-02-05 08:00:00|86415.9|86365.9|86098.9|86073.9|86415.9|86365.9|86041.6|86016.6|18406
1612515600000|2021-02-05 09:00:00|86097.9|86072.9|85976.1|85951.1|86150.9|86125.9|85917.3|85890.6|14602
1612519200000|2021-02-05 10:00:00|85976.6|85951.6|86062.4|86012.4|86144.1|86111.4|85941.7|85908.9|13935
1612522800000|2021-02-05 11:00:00|86061.7|86011.7|86177.2|86152.2|86228|86190.3|86036.8|85986.8|14060
1612526400000|2021-02-05 12:00:00|86176.5|86151.5|85981.2|85956.2|86188.7|86163.7|85970.4|85934.2|14548
1612530000000|2021-02-05 13:00:00|85983|85958|85847.5|85797.5|86135|86067.7|85632.2|85582.2|19713
1612533600000|2021-02-05 14:00:00|85846.4|85796.4|85479.5|85429.5|85878.1|85828.1|85403|85353|16988
1612537200000|2021-02-05 15:00:00|85480.8|85430.8|85484.4|85434.4|85642.8|85592.8|85396.7|85346.7|18571
1612540800000|2021-02-05 16:00:00|85483.9|85433.9|85471.2|85421.2|85498.3|85448.3|85363|85313|16491
1612544400000|2021-02-05 17:00:00|85471.6|85421.6|85357.1|85307.1|85494.9|85444.9|85340.6|85290.6|12504
1612548000000|2021-02-05 18:00:00|85357|85307|85350.8|85300.8|85375.4|85325.4|85298.1|85248.1|10795
1612551600000|2021-02-05 19:00:00|85350.6|85300.6|85347.8|85297.8|85366.8|85316.8|85328.4|85278.4|10944
1612555200000|2021-02-05 20:00:00|85349.3|85299.3|85291.1|85241.1|85372.9|85322.9|85274.6|85224.6|12585
1612558800000|2021-02-05 21:00:00|85290.8|85240.8|85284.8|85234.8|85371.7|85276.7|85268.6|85198.8|9490
1612731600000|2021-02-07 21:00:00|85450.3|85380.3|85459.2|85389.2|85482.1|85412.1|85425.1|85355.1|167
1612735200000|2021-02-07 22:00:00|85455.4|85385.4|85415|85365|85628.7|85401.8|85396|85170.9|1506
1612738800000|2021-02-07 23:00:00|85412.1|85362.1|85333.7|85283.7|85429.6|85379.6|85295.6|85245.6|12842
1612742400000|2021-02-08 00:00:00|85328.4|85278.4|85405.9|85355.9|85414.9|85364.9|85262.4|85212.4|8811
1612746000000|2021-02-08 01:00:00|85403.9|85353.9|85321.1|85271.1|85415.6|85365.6|85319|85269|5945
1612749600000|2021-02-08 02:00:00|85321.3|85271.3|85330.5|85280.5|85394.7|85344.7|85320.1|85270.1|10478
1612753200000|2021-02-08 03:00:00|85335.4|85285.4|85325.4|85275.4|85351.7|85301.7|85312.7|85262.7|7778
1612756800000|2021-02-08 04:00:00|85325.5|85275.5|85325.8|85275.8|85338.4|85288.4|85267.8|85217.8|5459
1612760400000|2021-02-08 05:00:00|85325.6|85275.6|85297|85247|85335.6|85285.6|85252.2|85202.2|7939
1612764000000|2021-02-08 06:00:00|85297.1|85247.1|85272.2|85222.2|85322.8|85272.8|85260.9|85210.9|7359
1612767600000|2021-02-08 07:00:00|85272.6|85222.6|85324.3|85274.3|85352.6|85302.6|85211.2|85161.2|10473
1612771200000|2021-02-08 08:00:00|85325.6|85275.6|85453.9|85403.9|85513.6|85463.6|85190.4|85140.4|15015
1612774800000|2021-02-08 09:00:00|85453|85403|85351.9|85301.9|85488.8|85438.8|85321.2|85271.2|12531
1612778400000|2021-02-08 10:00:00|85351.5|85301.5|85299.8|85274.8|85439.4|85389.4|85279|85236.6|12324
1612782000000|2021-02-08 11:00:00|85311.8|85261.8|85304.6|85254.6|85351.2|85301.2|85204.3|85162|10786
1612785600000|2021-02-08 12:00:00|85303.8|85253.8|85419.7|85369.7|85451.9|85404.9|85283.6|85250.8|13098
1612789200000|2021-02-08 13:00:00|85420.8|85370.8|85386.8|85361.8|85531.1|85482.7|85317.6|85279.1|15842
1612792800000|2021-02-08 14:00:00|85387.1|85362.1|85072.7|85022.7|85458.4|85418.9|85010.1|84978.3|14340
1612796400000|2021-02-08 15:00:00|85073.5|85023.5|85096.8|85046.8|85132.5|85082.5|84961.1|84911.1|18432
1612800000000|2021-02-08 16:00:00|85097.1|85047.1|85156.5|85106.5|85253.8|85203.9|85030.1|84983.3|16685
1612803600000|2021-02-08 17:00:00|85155.9|85105.9|85136.3|85086.3|85172.7|85122.7|85066.6|85016.6|12697
1612807200000|2021-02-08 18:00:00|85136.9|85086.9|85131.3|85081.3|85171.9|85121.9|85101.4|85051.4|10906
1612810800000|2021-02-08 19:00:00|85129.6|85079.6|85044.5|84994.5|85136.7|85088.6|85027|84977|9970
1612814400000|2021-02-08 20:00:00|85042.9|84992.9|85033.8|84983.8|85085.9|85035.9|84991.5|84941.5|10399
1612818000000|2021-02-08 21:00:00|85034.8|84984.8|85087.3|84940.1|85108.4|85009.9|85020.3|84932.5|11607
1612821600000|2021-02-08 22:00:00|85152.3|84929.2|85141.2|84937.9|85227.8|85025.9|85059|84881.5|2846
1612825200000|2021-02-08 23:00:00|85142.6|84935.1|85015.7|84965.7|85145.1|85012|84995.9|84917.7|12842
1612828800000|2021-02-09 00:00:00|85016.5|84966.5|84959.2|84909.2|85042.7|84992.7|84939|84889|11321
1612832400000|2021-02-09 01:00:00|84960.3|84910.3|84899.9|84849.9|84969.8|84919.8|84851.9|84801.9|14188
1612836000000|2021-02-09 02:00:00|84899.7|84849.7|84758.7|84708.7|84916.5|84866.5|84736.5|84686.5|12708
1612839600000|2021-02-09 03:00:00|84758.8|84708.8|84765.1|84715.1|84791.6|84741.6|84733.4|84683.4|7412
1612843200000|2021-02-09 04:00:00|84765.2|84715.2|84779.8|84729.8|84792.5|84742.5|84750.8|84700.8|6063
1612846800000|2021-02-09 05:00:00|84780.7|84730.7|84754|84704|84782.6|84732.6|84734.3|84684.3|6828
1612850400000|2021-02-09 06:00:00|84754.3|84704.3|84776.7|84726.7|84792.5|84742.5|84719.3|84669.3|7845
1612854000000|2021-02-09 07:00:00|84776.8|84726.8|84800.1|84750.1|84838.6|84788.8|84716|84666|11651
1612857600000|2021-02-09 08:00:00|84799.3|84749.3|84670.1|84620.1|84947.2|84897.2|84662.9|84612.9|17017
1612861200000|2021-02-09 09:00:00|84667.8|84617.8|84685.8|84635.8|84792.2|84742.2|84623.6|84573.6|16793
1612864800000|2021-02-09 10:00:00|84686.3|84636.3|84761.1|84711.1|84765.3|84715.3|84672.5|84622.5|13863
1612868400000|2021-02-09 11:00:00|84760.2|84710.2|84771.5|84721.5|84911.4|84861.4|84748.7|84698.7|12861
1612872000000|2021-02-09 12:00:00|84771.3|84721.3|84751.2|84726.2|84814.5|84767.5|84679.5|84635.6|12856
1612875600000|2021-02-09 13:00:00|84751.5|84726.5|84684.8|84659.8|84860.5|84827.9|84673.1|84640.6|16540
1612879200000|2021-02-09 14:00:00|84684.2|84659.2|84786.7|84736.7|84926.8|84876.8|84653.6|84616.3|14109
1612882800000|2021-02-09 15:00:00|84786.2|84736.2|84779.8|84729.8|84842.2|84794.8|84714.9|84671.3|18005
1612886400000|2021-02-09 16:00:00|84783.3|84733.3|84722.4|84672.4|84958.3|84908.3|84688.8|84638.8|15123
1612890000000|2021-02-09 17:00:00|84722.8|84672.8|84622.9|84572.9|84744.2|84694.2|84596.6|84557.1|11953
1612893600000|2021-02-09 18:00:00|84623.1|84573.1|84653|84603|84672.6|84622.6|84606.3|84556.3|9717
1612897200000|2021-02-09 19:00:00|84653.1|84603.1|84493.7|84443.7|84657.2|84607.2|84449.2|84399.2|11008
1612900800000|2021-02-09 20:00:00|84493.8|84443.8|84550.8|84500.8|84576.5|84526.5|84475.3|84425.3|7380
1612904400000|2021-02-09 21:00:00|84551.5|84501.5|84540|84404.2|84556|84506|84481.5|84404.1|9647
1612908000000|2021-02-09 22:00:00|84576.8|84410.6|84671.7|84398.3|84737.6|84485.5|84576.8|84336.5|2214
1612911600000|2021-02-09 23:00:00|84674.1|84403.5|84527.4|84477.4|84679.9|84500.5|84485.8|84377.7|10184
1612915200000|2021-02-10 00:00:00|84527|84477|84573.1|84523.1|84591.8|84541.8|84518.1|84468.1|10694
1612918800000|2021-02-10 01:00:00|84573.3|84523.3|84550.7|84500.7|84658.1|84608.1|84515|84465|12246
1612922400000|2021-02-10 02:00:00|84550|84500|84475.9|84425.9|84553.7|84503.7|84452|84402|15336
1612926000000|2021-02-10 03:00:00|84475.6|84425.6|84457.2|84407.2|84483.8|84433.8|84419.4|84369.4|13723
1612929600000|2021-02-10 04:00:00|84458.3|84408.3|84448.5|84398.5|84486.5|84436.5|84424.9|84374.9|14170
1612933200000|2021-02-10 05:00:00|84448.6|84398.6|84471.5|84421.5|84494.1|84444.1|84439.5|84389.5|14246
1612936800000|2021-02-10 06:00:00|84471.6|84421.6|84388.3|84338.3|84484.8|84434.8|84387.8|84337.8|10710
1612940400000|2021-02-10 07:00:00|84386|84336|84321|84296|84430.8|84380.8|84262.3|84221.6|11597
1612944000000|2021-02-10 08:00:00|84317.2|84292.2|84117|84067|84438.5|84402.4|84090.9|84040.9|17537
1612947600000|2021-02-10 09:00:00|84117.4|84067.4|84415.4|84365.4|84422.8|84384.9|84108.7|84058.7|17314
1612951200000|2021-02-10 10:00:00|84415.9|84365.9|84375.6|84325.6|84443.2|84393.2|84322.5|84272.5|14341
1612954800000|2021-02-10 11:00:00|84375.9|84325.9|84416|84366|84439.5|84405.5|84316.3|84278.3|10002
1612958400000|2021-02-10 12:00:00|84415.5|84365.5|84442.9|84417.9|84521.4|84474.7|84406.3|84363.4|14016
1612962000000|2021-02-10 13:00:00|84442.8|84417.8|84278.8|84228.8|84477.4|84448.4|84185.3|84139.3|17254
1612965600000|2021-02-10 14:00:00|84278.9|84228.9|84352.5|84302.5|84355.7|84305.7|84163.2|84124.2|15388
1612969200000|2021-02-10 15:00:00|84352.6|84302.6|84412.3|84362.3|84581.1|84531.1|84189.2|84151.6|21331
1612972800000|2021-02-10 16:00:00|84413.3|84363.3|84478.6|84453.6|84544.8|84503.6|84388.4|84350.5|16249
1612976400000|2021-02-10 17:00:00|84491|84441|84429.4|84379.4|84636.1|84586.1|84416.3|84366.3|15090
1612980000000|2021-02-10 18:00:00|84425.5|84375.5|84553.9|84503.9|84583|84533|84425.5|84375.5|12228
1612983600000|2021-02-10 19:00:00|84554|84504|84522.7|84472.7|84617.8|84579.1|84490.4|84440.4|11471
1612987200000|2021-02-10 20:00:00|84521.9|84471.9|84693|84643|84705.6|84659.1|84496|84446|10466
1612990800000|2021-02-10 21:00:00|84692.4|84642.4|84710.6|84569.2|84771|84662.6|84635.1|84451.1|8495
1612994400000|2021-02-10 22:00:00|84733.3|84541|84780.7|84588.4|84972|84628.3|84717.9|84363|1805
1612998000000|2021-02-10 23:00:00|84781.6|84588.2|84652.8|84602.8|84785.4|84660.3|84644.8|84576.3|8567
1613001600000|2021-02-11 00:00:00|84653.1|84603.1|84800.4|84750.4|84818.7|84768.7|84649.4|84599.4|10835
1613005200000|2021-02-11 01:00:00|84800.8|84750.8|84729.3|84679.3|84801.2|84751.2|84705.2|84655.2|10963
1613008800000|2021-02-11 02:00:00|84729.6|84679.6|84678.5|84628.5|84736.2|84686.2|84663.3|84613.3|8045
1613012400000|2021-02-11 03:00:00|84679.8|84629.8|84637.1|84587.1|84701.4|84651.4|84629.2|84579.2|8253
1613016000000|2021-02-11 04:00:00|84637|84587|84610.6|84560.6|84638.5|84588.5|84572.5|84522.5|8522
1613019600000|2021-02-11 05:00:00|84610.1|84560.1|84562.4|84512.4|84613|84563|84538.1|84498.2|6256
1613023200000|2021-02-11 06:00:00|84562.5|84512.5|84500.1|84450.1|84566.3|84516.3|84456|84406|6497
1613026800000|2021-02-11 07:00:00|84500|84450|84598.1|84548.1|84600.4|84561.1|84412.2|84362.2|10173
1613030400000|2021-02-11 08:00:00|84600|84550|84703.1|84653.1|84753.6|84711.3|84537.4|84493.2|14928
1613034000000|2021-02-11 09:00:00|84703.5|84653.5|84738.9|84688.9|84767.2|84717.6|84615.2|84566.7|13699
1613037600000|2021-02-11 10:00:00|84739.5|84689.5|84781.3|84731.3|84804.4|84754.4|84695.3|84645.3|11404
1613041200000|2021-02-11 11:00:00|84781.7|84731.7|84626|84601|84788|84738|84607.7|84558.6|10825
1613044800000|2021-02-11 12:00:00|84626.3|84601.3|84548.8|84523.8|84644|84604.1|84548.1|84518.2|10861
1613048400000|2021-02-11 13:00:00|84548.5|84523.5|84510.2|84460.2|84592|84558.2|84432.1|84390.4|13866
1613052000000|2021-02-11 14:00:00|84509.9|84459.9|84611.3|84586.3|84643.7|84593.7|84438.5|84393.4|15406
1613055600000|2021-02-11 15:00:00|84610|84585|84611.8|84586.8|84640.6|84602|84440.3|84402.5|16900
1613059200000|2021-02-11 16:00:00|84610.4|84585.4|84653.3|84628.3|84688.5|84644.3|84557.9|84516.1|13831
1613062800000|2021-02-11 17:00:00|84653.5|84628.5|84797.8|84747.8|84913.3|84863.3|84645.8|84601.2|15071
1613066400000|2021-02-11 18:00:00|84796.8|84746.8|84857.4|84807.4|84889.8|84839.8|84753.2|84703.2|12044
1613070000000|2021-02-11 19:00:00|84857.5|84807.5|84857.7|84807.7|84926.7|84876.7|84848.2|84798.2|10749
1613073600000|2021-02-11 20:00:00|84855.1|84805.1|84774.2|84724.2|84867.6|84817.6|84708.2|84658.2|9737
1613077200000|2021-02-11 21:00:00|84772.8|84722.8|84841.2|84687.5|84850.8|84756.5|84712.6|84662.6|8493
1613080800000|2021-02-11 22:00:00|84841.3|84687.4|84963.4|84628.2|85101.9|84687.4|84841.3|84494.4|1837
1613084400000|2021-02-11 23:00:00|84954.9|84664.5|84807.1|84757.1|84991.3|84783.9|84760.3|84611.2|9321
1613088000000|2021-02-12 00:00:00|84807.7|84757.7|84856|84806|84880.9|84830.9|84755.6|84705.6|8888
1613091600000|2021-02-12 01:00:00|84855.9|84805.9|84878.9|84828.9|84918.8|84868.8|84794.7|84744.7|12872
1613095200000|2021-02-12 02:00:00|84878.6|84828.6|85069.7|85019.7|85076.4|85026.4|84874.6|84824.6|11134
1613098800000|2021-02-12 03:00:00|85068.8|85018.8|85046.2|84996.2|85083.5|85043|84997.6|84947.6|6244
1613102400000|2021-02-12 04:00:00|85046.4|84996.4|85000.2|84950.2|85048.6|84998.6|84941.6|84891.6|10504
1613106000000|2021-02-12 05:00:00|85000|84950|84957.4|84907.4|85033.8|84983.8|84933.9|84883.9|11575
1613109600000|2021-02-12 06:00:00|84957.1|84907.1|84986.5|84936.5|85042.4|84992.4|84956.7|84906.7|8175
1613113200000|2021-02-12 07:00:00|84986.7|84936.7|85028|84978|85058|85008|84925.3|84890.6|10744
1613116800000|2021-02-12 08:00:00|85027.9|84977.9|85155.5|85105.5|85163.8|85126.8|84932.2|84893.4|14074
1613120400000|2021-02-12 09:00:00|85156.1|85106.1|85043.9|84993.9|85193.1|85143.1|85032.9|84982.9|13534
1613124000000|2021-02-12 10:00:00|85044.9|84994.9|84992.5|84942.5|85061.4|85012.7|84899.1|84850.7|11459
1613127600000|2021-02-12 11:00:00|84992.6|84942.6|84991.1|84966.1|85126.9|85079.8|84973.5|84923.5|11434
1613131200000|2021-02-12 12:00:00|85001.6|84951.6|84925.2|84900.2|85038.7|84999.2|84919.3|84887.2|11839
1613134800000|2021-02-12 13:00:00|84926.2|84901.2|85051|85026|85131.2|85098.9|84890.5|84854.5|15372
1613138400000|2021-02-12 14:00:00|85050|85025|85015.5|84965.5|85158.6|85124|84966.5|84931.1|14288
1613142000000|2021-02-12 15:00:00|85015.9|84965.9|84722.1|84672.1|85022|84972|84696.7|84646.7|17309
1613145600000|2021-02-12 16:00:00|84721.4|84671.4|84603.3|84553.3|84799.1|84749.1|84513.8|84463.8|16441
1613149200000|2021-02-12 17:00:00|84602.6|84552.6|84597.1|84547.1|84611.6|84561.6|84518.3|84477.5|10915
1613152800000|2021-02-12 18:00:00|84600.5|84550.5|84610.7|84560.7|84667.8|84617.8|84558.9|84508.9|11062
1613156400000|2021-02-12 19:00:00|84610.5|84560.5|84686.7|84636.7|84695.7|84645.7|84586.1|84536.1|9128
1613160000000|2021-02-12 20:00:00|84689.8|84639.8|84681.9|84631.9|84753.8|84703.8|84671.6|84621.6|9123
1613163600000|2021-02-12 21:00:00|84676.9|84626.9|84651.6|84601.6|84711.9|84661.9|84604.7|84554.7|7454
1613336400000|2021-02-14 21:00:00|84826|84435|84863.9|84275.9|84897.2|84435|84791.2|84203.2|104
1613340000000|2021-02-14 22:00:00|84895.8|84307.8|84788.1|84416.9|85066.2|84602.7|84691.7|84278.4|2171
1613343600000|2021-02-14 23:00:00|84799.7|84430|84559.3|84509.3|84814.3|84606.3|84488.8|84383.4|11943
1613347200000|2021-02-15 00:00:00|84558.3|84508.3|84518.8|84468.8|84729.6|84621.4|84496.3|84439.2|9373
1613350800000|2021-02-15 01:00:00|84515.5|84465.5|84410.8|84360.8|84563.5|84513.5|84391.8|84341.8|7816
1613354400000|2021-02-15 02:00:00|84412.1|84362.1|84309.1|84259.1|84425.9|84375.9|84303.9|84253.9|7210
1613358000000|2021-02-15 03:00:00|84309.8|84259.8|84274.5|84224.5|84337.7|84287.7|84243.8|84193.8|8277
1613361600000|2021-02-15 04:00:00|84276.7|84226.7|84276.3|84226.3|84331.5|84270.2|84223.9|84173.9|9106
1613365200000|2021-02-15 05:00:00|84278.2|84228.2|84186.7|84136.7|84281.4|84231.4|84169|84119|6862
1613368800000|2021-02-15 06:00:00|84186.2|84136.2|84226.5|84176.5|84272.9|84182.4|84118.7|84071.5|7693
1613372400000|2021-02-15 07:00:00|84223.4|84173.4|84294.6|84269.6|84351.7|84309.7|84176.6|84126.6|9527
1613376000000|2021-02-15 08:00:00|84295.9|84270.9|84133.8|84083.8|84304|84272.4|84064.8|84015.7|16252
1613379600000|2021-02-15 09:00:00|84133.4|84083.4|84189.7|84139.7|84236.2|84186.2|84073.2|84036.6|14711
1613383200000|2021-02-15 10:00:00|84194.4|84144.4|84135.8|84110.8|84226.4|84176.4|84067.5|84028|10779
1613386800000|2021-02-15 11:00:00|84134.9|84109.9|84153.5|84128.5|84193.6|84158.7|84086.6|84051.4|8670
1613390400000|2021-02-15 12:00:00|84155.1|84130.1|83992.4|83967.4|84288.7|84258.5|83983.3|83958.3|11733
1613394000000|2021-02-15 13:00:00|83992.9|83967.9|84152.3|84127.3|84201|84169.5|83986.6|83961.6|10651
1613397600000|2021-02-15 14:00:00|84151.9|84126.9|84180.5|84155.5|84242.9|84207|84109.3|84065.5|11552
1613401200000|2021-02-15 15:00:00|84180.7|84155.7|83870|83845|84192|84157.1|83833.2|83796.2|10966
1613404800000|2021-02-15 16:00:00|83869.8|83844.8|83846.7|83796.7|83983.8|83933.8|83768.2|83718.2|10866
1613408400000|2021-02-15 17:00:00|83841.3|83791.3|83937|83887|83960.2|83910.2|83836|83786|7875
1613412000000|2021-02-15 18:00:00|83936.8|83886.8|83966.3|83916.3|83989.3|83939.3|83908.4|83858.4|8166
1613415600000|2021-02-15 19:00:00|83966.8|83916.8|83949.3|83899.3|83996.8|83946.8|83930.3|83880.3|6344
1613419200000|2021-02-15 20:00:00|83949.2|83899.2|83937.1|83887.1|84011.7|83929.7|83933.9|83863.6|4513
1613422800000|2021-02-15 21:00:00|83938|83888|83970.9|83798.8|84030.6|83924.5|83903.6|83789.2|6392
1613426400000|2021-02-15 22:00:00|83975.4|83792.4|83992.7|83799.2|84064.9|83844.1|83942|83693.9|3094
1613430000000|2021-02-15 23:00:00|83990|83798.6|83918.5|83868.5|84015.3|83904.1|83854.4|83765.7|12153
1613433600000|2021-02-16 00:00:00|83917.9|83867.9|83841.2|83791.2|83946.3|83896.3|83785.8|83735.8|14569
1613437200000|2021-02-16 01:00:00|83841.9|83791.9|83668.8|83618.8|83877.6|83827.6|83625.7|83575.7|14350
1613440800000|2021-02-16 02:00:00|83669.1|83619.1|83647.2|83597.2|83707.2|83657.2|83633.6|83583.6|8646
1613444400000|2021-02-16 03:00:00|83647.1|83597.1|83628.2|83578.2|83676.4|83626.4|83602.9|83552.9|8558
1613448000000|2021-02-16 04:00:00|83627.6|83577.6|83703.7|83653.7|83710.1|83660.1|83615.2|83572.1|7507
1613451600000|2021-02-16 05:00:00|83703.8|83653.8|83864.4|83814.4|83920.2|83870.2|83675.8|83625.8|12700
1613455200000|2021-02-16 06:00:00|83867|83817|83756.7|83706.7|83876.5|83826.5|83740|83690|8997
1613458800000|2021-02-16 07:00:00|83756.6|83706.6|83874.7|83824.7|83887.6|83841.9|83710.1|83660.1|11322
1613462400000|2021-02-16 08:00:00|83875|83825|83614.9|83564.9|83880.5|83836.2|83595.5|83545.5|15417
1613466000000|2021-02-16 09:00:00|83615|83565|83688.8|83638.8|83794.5|83744.5|83602.2|83552.2|12729
1613469600000|2021-02-16 10:00:00|83688.4|83638.4|83688.5|83638.5|83770.2|83720.2|83598.9|83548.9|11644
1613473200000|2021-02-16 11:00:00|83688.6|83638.6|83699.7|83649.7|83755.1|83705.1|83654.1|83604.1|10313
1613476800000|2021-02-16 12:00:00|83699.3|83649.3|83859.9|83809.9|83961.6|83911.6|83662.3|83625.4|14199
1613480400000|2021-02-16 13:00:00|83858.8|83808.8|84319.8|84269.8|84342.6|84292.6|83834.3|83801|18623
1613484000000|2021-02-16 14:00:00|84319.5|84269.5|84500.2|84475.2|84526.2|84476.2|84253.3|84206.8|17431
1613487600000|2021-02-16 15:00:00|84500.3|84475.3|84164.4|84139.4|84528.3|84478.3|84145.8|84105.3|19797
1613491200000|2021-02-16 16:00:00|84163.5|84138.5|84446|84396|84498.2|84454.3|84148.9|84099.2|16323
1613494800000|2021-02-16 17:00:00|84445.8|84395.8|84448.2|84398.2|84541.9|84491.9|84406.4|84356.4|13981
1613498400000|2021-02-16 18:00:00|84449.4|84399.4|84357.6|84307.6|84472.6|84422.6|84325.3|84275.3|9608
1613502000000|2021-02-16 19:00:00|84357.2|84307.2|84304.9|84254.9|84366.2|84316.2|84265.4|84215.4|9002
1613505600000|2021-02-16 20:00:00|84304.8|84254.8|84316.8|84266.8|84328.3|84278.3|84265.9|84215.9|9163
1613509200000|2021-02-16 21:00:00|84316.4|84266.4|84466|84303.6|84566.8|84478.1|84311.3|84252.4|7580
1613512800000|2021-02-16 22:00:00|84457.7|84294.5|84518.6|84332.9|84579.8|84353.9|84457.7|84161.6|3223
1613516400000|2021-02-16 23:00:00|84519.3|84308.1|84649.1|84599.1|84717.8|84649.1|84451.8|84308.1|16077
1613520000000|2021-02-17 00:00:00|84648.1|84598.1|84756.3|84706.3|84858|84808|84625.6|84575.6|12291
1613523600000|2021-02-17 01:00:00|84755.7|84705.7|84791|84741|84884.8|84834.8|84753.9|84703.9|9517
1613527200000|2021-02-17 02:00:00|84791.6|84741.6|84710.3|84660.3|84806.6|84756.6|84664.4|84614.4|11573
1613530800000|2021-02-17 03:00:00|84711.5|84661.5|84693.5|84643.5|84778.7|84728.7|84687.7|84637.7|10578
1613534400000|2021-02-17 04:00:00|84693|84643|84676.9|84626.9|84703.7|84653.7|84666.7|84616.7|8374
1613538000000|2021-02-17 05:00:00|84678.9|84628.9|84674.8|84624.8|84687.9|84637.9|84653.2|84603.2|9140
1613541600000|2021-02-17 06:00:00|84673.4|84623.4|84686.5|84636.5|84756.2|84706.2|84608.9|84558.9|9152
1613545200000|2021-02-17 07:00:00|84687|84637|84785.2|84735.2|84866.8|84816.8|84680.2|84630.2|12629
1613548800000|2021-02-17 08:00:00|84785.1|84735.1|84516.6|84466.6|84833.6|84783.6|84482.2|84432.2|16976
1613552400000|2021-02-17 09:00:00|84516.4|84466.4|84726.4|84676.4|84811.6|84761.6|84425.4|84390|16335
1613556000000|2021-02-17 10:00:00|84726|84676|84716.2|84666.2|84809.5|84759.5|84665.6|84615.6|13035
1613559600000|2021-02-17 11:00:00|84716.5|84666.5|84767.1|84717.1|84800.9|84755.1|84647.6|84597.6|11526
1613563200000|2021-02-17 12:00:00|84767.4|84717.4|84775.1|84725.1|84840.8|84798.8|84730.5|84683.3|4391
1613566800000|2021-02-17 13:00:00|84595.7|84570.7|84984.5|84934.5|85074.4|85030.2|84566.1|84530.5|18151
1613570400000|2021-02-17 14:00:00|84984.1|84934.1|85099.6|85049.6|85314.5|85264.5|84906|84856|16321
1613574000000|2021-02-17 15:00:00|85100.7|85050.7|85284|85234|85414.7|85364.7|85089.7|85039.7|19426
1613577600000|2021-02-17 16:00:00|85284.5|85234.5|85209.7|85159.7|85488.8|85438.8|85182.4|85132.4|18033
1613581200000|2021-02-17 17:00:00|85210.8|85160.8|85036.3|84986.3|85248.2|85198.2|84994|84944|12832
1613584800000|2021-02-17 18:00:00|85034.7|84984.7|85136.6|85002.4|85184|85089.5|85021.5|84971.5|13395
1613588400000|2021-02-17 19:00:00|85087.6|85037.6|85060|85010|85162.7|85081.4|85043.5|84986.8|11274
1613592000000|2021-02-17 20:00:00|85057.8|85007.8|85012.7|84962.7|85073.9|85023.9|84960.5|84910.5|9482
1613595600000|2021-02-17 21:00:00|85013.3|84963.3|85088.3|84934.4|85097.8|85003.9|84965.2|84864.9|12426
1613599200000|2021-02-17 22:00:00|85151.6|84917.1|85053.1|84872.6|85168.8|84937.2|85024.1|84798.7|3259
1613602800000|2021-02-17 23:00:00|85047|84869.4|84978.1|84928.1|85114.1|84985.4|84949.4|84845.6|8353
1613606400000|2021-02-18 00:00:00|84976.4|84926.4|84883.7|84833.7|84980.6|84930.6|84868.6|84818.6|10094
1613610000000|2021-02-18 01:00:00|84883.6|84833.6|84917.4|84867.4|84956.9|84906.9|84781.5|84731.5|16718
1613613600000|2021-02-18 02:00:00|84918.2|84868.2|84896.1|84846.1|84993.3|84943.3|84850.4|84800.4|13026
1613617200000|2021-02-18 03:00:00|84895.9|84845.9|85034.6|84984.6|85054|84992.8|84867.5|84817.5|13175
1613620800000|2021-02-18 04:00:00|85035.1|84985.1|85033.3|84983.3|85079.4|85029.4|85003.6|84953.6|13312
1613624400000|2021-02-18 05:00:00|85032.8|84982.8|84981.1|84931.1|85036.7|84986.7|84964|84914|9773
1613628000000|2021-02-18 06:00:00|84980.4|84930.4|85091.7|85041.7|85106.1|85056.1|84941.1|84891.1|6795
1613631600000|2021-02-18 07:00:00|85087.9|85037.9|85125.4|85075.4|85208.9|85166.6|85005.1|84955.1|13513
1613635200000|2021-02-18 08:00:00|85124.8|85074.8|84704|84654|85154.9|85118.9|84687.8|84637.8|16520
1613638800000|2021-02-18 09:00:00|84704.1|84654.1|84804.6|84754.6|84934.4|84884.4|84662.9|84626.1|15303
1613642400000|2021-02-18 10:00:00|84803.9|84753.9|84842.8|84792.8|84917.7|84875.9|84752.6|84707.5|13872
1613646000000|2021-02-18 11:00:00|84842.9|84792.9|84680.6|84630.6|84898.8|84856.9|84636.1|84596.2|13761
1613649600000|2021-02-18 12:00:00|84681.4|84631.4|84621.2|84596.2|84791.5|84741.5|84526.7|84477.6|15491
1613653200000|2021-02-18 13:00:00|84621.1|84596.1|84701.7|84651.7|84747.4|84697.4|84544.6|84494.6|18348
1613656800000|2021-02-18 14:00:00|84703|84653|84852.6|84802.6|84945.7|84901.7|84668.3|84618.3|15900
1613660400000|2021-02-18 15:00:00|84852.8|84802.8|85002.1|84952.1|85217.2|85180.5|84827.2|84788.1|20380
1613664000000|2021-02-18 16:00:00|85001.8|84951.8|84886.8|84836.8|85002.4|84952.4|84779.3|84729.3|15081
1613667600000|2021-02-18 17:00:00|84886.4|84836.4|84774.2|84724.2|84934.8|84884.8|84742.3|84692.3|11847
1613671200000|2021-02-18 18:00:00|84774.6|84724.6|84779.8|84729.8|84856.8|84806.8|84697.2|84654.8|9719
1613674800000|2021-02-18 19:00:00|84779.9|84729.9|84642.7|84592.7|84779.9|84729.9|84636.1|84586.1|8661
1613678400000|2021-02-18 20:00:00|84642.6|84592.6|84630.5|84580.5|84665.9|84624.5|84617.1|84573.9|8773
1613682000000|2021-02-18 21:00:00|84629.8|84579.8|84729.3|84544.9|84729.5|84613.5|84578|84506.2|8843
1613685600000|2021-02-18 22:00:00|84732.8|84539.5|84817.7|84515.1|84945.1|84557.7|84659.6|84358.5|2560
1613689200000|2021-02-18 23:00:00|84815|84518.5|84688.4|84638.4|84823.1|84649.7|84646.7|84503.6|7799
1613692800000|2021-02-19 00:00:00|84684.9|84634.9|84656.2|84606.2|84713.2|84663.2|84645.5|84595.5|10724
1613696400000|2021-02-19 01:00:00|84655.5|84605.5|84804.9|84754.9|84837.8|84787.8|84630.7|84580.7|13803
1613700000000|2021-02-19 02:00:00|84804.5|84754.5|84851.2|84801.2|84916.8|84866.8|84791|84741|11882
1613703600000|2021-02-19 03:00:00|84851.7|84801.7|84895.1|84845.1|84951|84901|84839.4|84789.4|12191
1613707200000|2021-02-19 04:00:00|84895.4|84845.4|84811.6|84761.6|84931|84881|84754.5|84704.5|9097
1613710800000|2021-02-19 05:00:00|84812.1|84762.1|84673.5|84623.5|84820.9|84770.9|84670.2|84620.2|10548
1613714400000|2021-02-19 06:00:00|84672|84622|84570.5|84520.5|84676.8|84626.8|84526|84476|8715
1613718000000|2021-02-19 07:00:00|84571.7|84521.7|84554.1|84504.1|84681|84631|84464.8|84420|13693
1613721600000|2021-02-19 08:00:00|84554.2|84504.2|84484.2|84434.2|84722|84684.8|84418.5|84368.5|16978
1613725200000|2021-02-19 09:00:00|84483.2|84433.2|84429.7|84379.7|84608.1|84558.1|84233.2|84183.2|15570
1613728800000|2021-02-19 10:00:00|84429.6|84379.6|84301.9|84251.9|84514.7|84464.7|84257.9|84207.9|15844
1613732400000|2021-02-19 11:00:00|84300.5|84250.5|84327.2|84277.2|84450.2|84410.9|84270.6|84222.1|12686
1613736000000|2021-02-19 12:00:00|84327|84277|84170|84120|84328.7|84284.7|84136|84111|14187
1613739600000|2021-02-19 13:00:00|84170.3|84120.3|84327.7|84277.7|84345.3|84308.6|84064.9|84014.9|16164
1613743200000|2021-02-19 14:00:00|84329.8|84279.8|84460.9|84410.9|84563|84513.4|84308|84273.1|14567
1613746800000|2021-02-19 15:00:00|84460.7|84410.7|84448.3|84423.3|84533.9|84490.5|84361.4|84323.8|17895
1613750400000|2021-02-19 16:00:00|84448.6|84423.6|84495.7|84470.7|84568.3|84532|84420.8|84374.1|14262
1613754000000|2021-02-19 17:00:00|84496.2|84471.2|84619.9|84569.9|84752.3|84702.3|84494.3|84458.1|12461
1613757600000|2021-02-19 18:00:00|84618.9|84568.9|84779.5|84729.5|84893.9|84843.9|84611.4|84561.4|12344
1613761200000|2021-02-19 19:00:00|84778.5|84728.5|84743.7|84693.7|84829.6|84779.6|84729|84679|9911
1613764800000|2021-02-19 20:00:00|84744.5|84694.5|84716|84666|84753.3|84703.3|84652.1|84602.1|11421
1613768400000|2021-02-19 21:00:00|84717.7|84667.7|84677.6|84627.6|84735.9|84685.9|84649|84599|7373
1613941200000|2021-02-21 21:00:00|84712.8|84642.8|84707.7|84637.7|84920.1|84651.7|84664.6|84325|93
1613944800000|2021-02-21 22:00:00|84689.1|84619.1|84745.7|84490|84922.8|84714.5|84582.3|84288|987
1613948400000|2021-02-21 23:00:00|84736.1|84498|84528|84478|84793|84681.1|84514.3|84447|10839
1613952000000|2021-02-22 00:00:00|84527.5|84477.5|84461.9|84411.9|84589.9|84539.9|84390.3|84340.3|9741
1613955600000|2021-02-22 01:00:00|84462.3|84412.3|84365.1|84315.1|84463|84413|84213.6|84163.6|13769
1613959200000|2021-02-22 02:00:00|84365.3|84315.3|84554.9|84504.9|84604.1|84554.1|84334.8|84284.8|13515
1613962800000|2021-02-22 03:00:00|84555.7|84505.7|84564.7|84514.7|84662.1|84612.1|84520.1|84470.1|10925
1613966400000|2021-02-22 04:00:00|84564.9|84514.9|84537|84487|84604|84554|84476|84426|8860
1613970000000|2021-02-22 05:00:00|84537.3|84487.3|84559.9|84509.9|84569.8|84519.8|84497.8|84447.8|8917
1613973600000|2021-02-22 06:00:00|84562.7|84512.7|84584.1|84534.1|84631.8|84581.8|84542|84492|8393
1613977200000|2021-02-22 07:00:00|84584.3|84534.3|85024.2|84974.2|85078.6|85028.6|84584.3|84534.3|15936
1613980800000|2021-02-22 08:00:00|85024.6|84974.6|85341.1|85291.1|85421.8|85371.8|84839.7|84789.7|18261
1613984400000|2021-02-22 09:00:00|85344.2|85294.2|85224.1|85174.1|85369.9|85319.9|85036.7|85000.2|17879
1613988000000|2021-02-22 10:00:00|85223.6|85173.6|85035.2|85010.2|85224.6|85185.6|84870.1|84834.6|14269
1613991600000|2021-02-22 11:00:00|85035|85010|84957.1|84932.1|85066.7|85033.5|84857.5|84807.5|15307
1613995200000|2021-02-22 12:00:00|84957.8|84932.8|84979.8|84929.8|85035.3|84985.3|84787.8|84753|14048
1613998800000|2021-02-22 13:00:00|84980|84930|84840.6|84815.6|85166.6|85116.6|84803.2|84765.8|17676
1614002400000|2021-02-22 14:00:00|84839.1|84814.1|84823.2|84773.2|85064.9|85015.9|84812.7|84767|17025
1614006000000|2021-02-22 15:00:00|84824.8|84774.8|84933.6|84908.6|84983|84944.7|84720|84678.9|20525
1614009600000|2021-02-22 16:00:00|84933.2|84908.2|84782.2|84732.2|84991.6|84955.8|84770.5|84720.5|15623
1614013200000|2021-02-22 17:00:00|84782|84732|84735.3|84685.3|84846.9|84796.9|84728.9|84678.9|12366
1614016800000|2021-02-22 18:00:00|84735.2|84685.2|84835.3|84785.3|84841.5|84800.6|84735.2|84685.2|9789
1614020400000|2021-02-22 19:00:00|84834.9|84784.9|84791.4|84741.4|84844.9|84802.2|84768.6|84725.6|9097
1614024000000|2021-02-22 20:00:00|84791.6|84741.6|84999.6|84949.6|85013.5|84963.5|84791|84741|10404
1614027600000|2021-02-22 21:00:00|85000.4|84950.4|85022.8|84697.8|85084.4|84976.4|84949.2|84656.1|7117
1614031200000|2021-02-22 22:00:00|85003.3|84698.7|85008.2|84813.8|85182|84834.2|84980.4|84611.3|3019
1614034800000|2021-02-22 23:00:00|85010.4|84808.6|84911.1|84861.1|85045.7|84932.3|84861.7|84795.1|10267
1614038400000|2021-02-23 00:00:00|84912.2|84862.2|84828.2|84778.2|84990.7|84940.7|84808|84758|9702
1614042000000|2021-02-23 01:00:00|84826.9|84776.9|84575.5|84525.5|84926.6|84876.6|84542.8|84492.8|12392
1614045600000|2021-02-23 02:00:00|84568.5|84518.5|84626.9|84576.9|84688.9|84638.9|84505.4|84455.4|11427
1614049200000|2021-02-23 03:00:00|84627.4|84577.4|84696.1|84646.1|84720.4|84670.4|84623.4|84573.4|7719
1614052800000|2021-02-23 04:00:00|84696.2|84646.2|84622.9|84572.9|84703.8|84653.8|84609.6|84559.6|6794
1614056400000|2021-02-23 05:00:00|84624|84574|84615.7|84565.7|84664|84614|84615.6|84565.6|11080
1614060000000|2021-02-23 06:00:00|84615.6|84565.6|84693.5|84643.5|84722.5|84672.5|84581.6|84531.6|8865
1614063600000|2021-02-23 07:00:00|84694.8|84644.8|84582.3|84532.3|84732.5|84682.5|84476.7|84426.7|13722
1614067200000|2021-02-23 08:00:00|84582|84532|84775|84750|84952.3|84913|84527.5|84477.5|17383
1614070800000|2021-02-23 09:00:00|84775.3|84750.3|84955.6|84905.6|85008.9|84958.9|84775|84740|16345
1614074400000|2021-02-23 10:00:00|84955.3|84905.3|85180.7|85130.7|85230.7|85192.5|84910.7|84860.7|16745
1614078000000|2021-02-23 11:00:00|85180|85130|84963.7|84938.7|85280.5|85244.3|84946.6|84905.2|15134
1614081600000|2021-02-23 12:00:00|84963.9|84938.9|84956.6|84906.6|85009.9|84970.8|84871.8|84830.9|14514
1614085200000|2021-02-23 13:00:00|84956.4|84906.4|84785.2|84760.2|85041.7|85001.6|84759.2|84722.4|15458
1614088800000|2021-02-23 14:00:00|84785.3|84760.3|85290.5|85240.5|85390|85347.7|84684.8|84639.6|13978
1614092400000|2021-02-23 15:00:00|85291.7|85241.7|84858|84808|85372.1|85322.1|84748.6|84698.6|14065
1614096000000|2021-02-23 16:00:00|84857.8|84807.8|84941.6|84891.6|84955.2|84905.2|84699.9|84651.3|11675
1614099600000|2021-02-23 17:00:00|84943.6|84893.6|85022.9|84972.9|85026.7|84976.7|84844.8|84794.8|12111
1614103200000|2021-02-23 18:00:00|85022.5|84972.5|84848.4|84798.4|85027.1|84977.1|84815.9|84772.6|11700
1614106800000|2021-02-23 19:00:00|84847.9|84797.9|84838.8|84788.8|84868.8|84818.8|84760.9|84710.9|10817
1614110400000|2021-02-23 20:00:00|84838.5|84788.5|84704.4|84654.4|84856.6|84806.6|84653.6|84603.6|8796
1614114000000|2021-02-23 21:00:00|84705.2|84655.2|84762.2|84633.6|84930.7|84730|84700.9|84247.9|7992
1614117600000|2021-02-23 22:00:00|84759.7|84623.5|84794.1|84648.5|84943|84691.1|84709.2|84466.8|4817
1614121200000|2021-02-23 23:00:00|84792.8|84650.7|84728.6|84678.6|84855.3|84805.3|84682.1|84622.8|15875
1614124800000|2021-02-24 00:00:00|84728.8|84678.8|84693.5|84643.5|84766|84716|84651.9|84601.9|11582
1614128400000|2021-02-24 01:00:00|84693.4|84643.4|84402.7|84352.7|84707.5|84657.5|84316.3|84266.3|15321
1614132000000|2021-02-24 02:00:00|84402|84352|84569.8|84519.8|84591.2|84541.2|84375.6|84325.6|14470
1614135600000|2021-02-24 03:00:00|84570.5|84520.5|84601|84551|84618.6|84568.6|84498.8|84448.8|11863
1614139200000|2021-02-24 04:00:00|84601.4|84551.4|84706.7|84656.7|84769.7|84719.7|84597.5|84547.5|12106
1614142800000|2021-02-24 05:00:00|84703.6|84653.6|84732.1|84682.1|84851.1|84801.1|84696.6|84646.6|11000
1614146400000|2021-02-24 06:00:00|84732.2|84682.2|84640.4|84590.4|84817.3|84767.3|84639.2|84589.2|10764
1614150000000|2021-02-24 07:00:00|84640.2|84590.2|84472.8|84422.8|84655.6|84605.6|84369.3|84319.3|14695
1614153600000|2021-02-24 08:00:00|84472.9|84422.9|84391.5|84341.5|84600.6|84550.6|84342.8|84292.8|19387
1614157200000|2021-02-24 09:00:00|84391.2|84341.2|84413.9|84363.9|84513.6|84469.4|84313.7|84263.7|17480
1614160800000|2021-02-24 10:00:00|84414.2|84364.2|84417.6|84367.6|84530.8|84480.8|84394.4|84344.4|14792
1614164400000|2021-02-24 11:00:00|84417.2|84367.2|84341.7|84291.7|84432.8|84393.3|84284.9|84241.7|13212
1614168000000|2021-02-24 12:00:00|84342.6|84292.6|84263.2|84213.2|84344.1|84310.4|84160.7|84121.1|16248
1614171600000|2021-02-24 13:00:00|84261.7|84211.7|84770.6|84720.6|84816|84766|84235.2|84198|21276
1614175200000|2021-02-24 14:00:00|84772.5|84722.5|84638.6|84588.6|84807.5|84757.5|84606.3|84556.3|18509
1614178800000|2021-02-24 15:00:00|84639.1|84589.1|84467.6|84417.6|84780.1|84730.1|84466.2|84416.2|22947
1614182400000|2021-02-24 16:00:00|84467.4|84417.4|84206.9|84156.9|84513.5|84463.5|84170.5|84132.8|17587
1614186000000|2021-02-24 17:00:00|84200.8|84150.8|84205.6|84155.6|84211.3|84161.3|84070.8|84032.7|15691
1614189600000|2021-02-24 18:00:00|84205.7|84155.7|84147.9|84097.9|84261.3|84211.3|84104.5|84054.5|13696
1614193200000|2021-02-24 19:00:00|84147.8|84097.8|84073.6|84048.6|84177.8|84127.8|84068.3|84031.4|11931
1614196800000|2021-02-24 20:00:00|84073.8|84048.8|83797.8|83747.8|84088.3|84051.5|83738.7|83698.1|13009
1614200400000|2021-02-24 21:00:00|83793.2|83743.2|83820.4|83687.9|83838.9|83788.9|83715.9|83665.9|8323
1614204000000|2021-02-24 22:00:00|83850|83699.5|83887.4|83749.5|83962.9|83821.1|83739.8|83628.1|3597
1614207600000|2021-02-24 23:00:00|83895.6|83749.6|83772.1|83722.1|84033.3|83827|83732.8|83682.8|9544
1614211200000|2021-02-25 00:00:00|83771.1|83721.1|83851.5|83801.5|83886.4|83836.4|83767.2|83717.2|10369
1614214800000|2021-02-25 01:00:00|83850|83800|83882.5|83832.5|83917.8|83867.8|83832.6|83782.6|12384
1614218400000|2021-02-25 02:00:00|83883.4|83833.4|83877.9|83827.9|83912.5|83862.5|83831.6|83781.6|10169
1614222000000|2021-02-25 03:00:00|83877.8|83827.8|83805.3|83755.3|83884.8|83834.8|83800.3|83750.3|10958
1614225600000|2021-02-25 04:00:00|83807.2|83757.2|83754.6|83704.6|83821.6|83771.6|83725.3|83675.3|10963
1614229200000|2021-02-25 05:00:00|83753.9|83703.9|83711.9|83661.9|83755.6|83705.6|83663.6|83613.6|11242
1614232800000|2021-02-25 06:00:00|83712.5|83662.5|83680.6|83630.6|83735.2|83685.2|83674.2|83624.2|9783
1614236400000|2021-02-25 07:00:00|83680.8|83630.8|83633.9|83583.9|83816.7|83766.7|83611.2|83565.9|14678
1614240000000|2021-02-25 08:00:00|83634.4|83584.4|83462.7|83412.7|83684.1|83636.6|83445.7|83408.3|18280
1614243600000|2021-02-25 09:00:00|83462.3|83412.3|83342|83292|83545.1|83501.7|83314.2|83272.5|17845
1614247200000|2021-02-25 10:00:00|83342.5|83292.5|83281.1|83231.1|83442.6|83401.2|83246.5|83212.7|18782
1614250800000|2021-02-25 11:00:00|83280.6|83230.6|83449|83399|83510.2|83460.2|83173.8|83123.8|19058
1614254400000|2021-02-25 12:00:00|83447.8|83397.8|83576.7|83526.7|83593.4|83555.5|83432.4|83382.4|18274
1614258000000|2021-02-25 13:00:00|83576.1|83526.1|83882|83857|83894.4|83857.9|83551.6|83514.4|19863
1614261600000|2021-02-25 14:00:00|83881.7|83856.7|83606.7|83556.7|83970.8|83926.9|83554.6|83504.6|15707
1614265200000|2021-02-25 15:00:00|83606|83556|83939.5|83889.5|84106.5|84056.5|83581.6|83544.1|22955
1614268800000|2021-02-25 16:00:00|83940.1|83890.1|84108.1|84058.1|84228.8|84178.8|83917.3|83867.3|20551
1614272400000|2021-02-25 17:00:00|84111.6|84061.6|84435.7|84385.7|84460.3|84410.3|84081.8|84031.8|20826
1614276000000|2021-02-25 18:00:00|84435.3|84385.3|84810.5|84760.5|85130.5|85080.5|84425.4|84375.4|24261
1614279600000|2021-02-25 19:00:00|84810.3|84760.3|84593.2|84543.2|84875.2|84821.4|84500.7|84450.7|21006
1614283200000|2021-02-25 20:00:00|84593.3|84543.3|85002.9|84952.9|85103|85032.8|84593.3|84543.3|19976
1614286800000|2021-02-25 21:00:00|85000.1|84950.1|85038.2|84825.3|85052.3|84996.6|84892.2|84742.5|14509
1614290400000|2021-02-25 22:00:00|85007.3|84843.1|84974.3|84557.1|85243.9|84845.1|84835|84327|3180
1614294000000|2021-02-25 23:00:00|84982.1|84518.3|85076.6|85026.6|85121|85045.4|84845.5|84503.2|14969
1614297600000|2021-02-26 00:00:00|85076.8|85026.8|85336.1|85286.1|85565.4|85515|85018.4|84968.4|20644
1614301200000|2021-02-26 01:00:00|85336|85286|85198.9|85148.9|85381.3|85331.3|85183|85084|18496
1614304800000|2021-02-26 02:00:00|85198.5|85148.5|85128.6|85078.6|85305.2|85192.9|85000.5|84904.7|17126
1614308400000|2021-02-26 03:00:00|85129.2|85079.2|85245|85195|85293.7|85206.3|85049.1|84999.1|16858
1614312000000|2021-02-26 04:00:00|85244.7|85194.7|85462.5|85412.5|85575.5|85500.7|85216.2|85166.2|17009
1614315600000|2021-02-26 05:00:00|85463.2|85413.2|85483.9|85433.9|85529.1|85479.1|85429.2|85379.2|16547
1614319200000|2021-02-26 06:00:00|85484|85434|85534.6|85484.6|85593.9|85543.9|85335.4|85221.8|16214
1614322800000|2021-02-26 07:00:00|85532.7|85482.7|85607.9|85557.9|85788.1|85738.1|85512.8|85462.8|21100
1614326400000|2021-02-26 08:00:00|85606.1|85556.1|85300.8|84994.6|85640.6|85590.6|84987|84917.8|21151
1614330000000|2021-02-26 09:00:00|85321.3|84970|85347.8|85297.8|85398.3|85321.7|85013.7|84876.8|20349
1614333600000|2021-02-26 10:00:00|85348.6|85298.6|85661.7|85611.7|85668.4|85618.4|85341.9|85291.9|18979
1614337200000|2021-02-26 11:00:00|85662.4|85612.4|86012.2|85962.2|86307.2|86257.2|85391.6|85341.6|21043
1614340800000|2021-02-26 12:00:00|86012.3|85962.3|85849.4|85799.4|86075.7|86025.7|85591.9|85541.9|21988
1614344400000|2021-02-26 13:00:00|85850|85800|85599.9|85549.9|86092.7|86042.7|85573.8|85523.8|21629
1614348000000|2021-02-26 14:00:00|85600.5|85550.5|85700.6|85650.6|85716.3|85666.3|85423.3|85373.3|20321
1614351600000|2021-02-26 15:00:00|85700.3|85650.3|86135.5|86085.5|86230|86180|85695.3|85645.3|24707
1614355200000|2021-02-26 16:00:00|86134.4|86084.4|86570.2|86520.2|86735.2|86664.3|86098.7|86059.7|23514
1614358800000|2021-02-26 17:00:00|86571|86521|86546|86496|86671.1|86621.1|86456.5|86406.5|18894
1614362400000|2021-02-26 18:00:00|86545.6|86495.6|86515.3|86465.3|86730.8|86680.8|86345|86295|17147
1614366000000|2021-02-26 19:00:00|86518.4|86468.4|86514.4|86464.4|86579|86529|86386.3|86336.3|15113
1614369600000|2021-02-26 20:00:00|86513.3|86463.3|86731.2|86681.2|86755.3|86687.2|86476.1|86426.1|15260
1614373200000|2021-02-26 21:00:00|86728.4|86678.4|86792.8|86438.9|86899|86739.1|86634.3|86287.6|12091
1614546000000|2021-02-28 21:00:00|86900.6|86436.4|86618.9|86548.9|86969|86550|86582.1|86355.2|67
1614549600000|2021-02-28 22:00:00|86615.6|86545.6|86770|86465.3|87054.3|86615.2|86609.5|86156.8|2169
1614553200000|2021-02-28 23:00:00|86794.7|86456.5|86426|86109.4|86794.7|86608.5|86280.7|85761.5|20890
1614556800000|2021-03-01 00:00:00|86419.7|86109|86220.5|86170.5|86572.6|86263|86144.9|85824.6|21794
1614560400000|2021-03-01 01:00:00|86220.8|86170.8|86211.1|86161.1|86299.7|86249.7|86114.1|85988.6|16014
1614564000000|2021-03-01 02:00:00|86211.2|86161.2|86189.7|86139.7|86235.5|86184.3|86142|86058.2|14203
1614567600000|2021-03-01 03:00:00|86190.5|86140.5|86169.7|86119.7|86201.3|86151.3|86124.8|86082.6|8786
1614571200000|2021-03-01 04:00:00|86169.5|86119.5|86303.6|86253.6|86335.2|86285.2|86158.2|86108.2|11411
1614574800000|2021-03-01 05:00:00|86303.7|86253.7|86167.5|86117.5|86304.1|86254.1|86166.5|86116.5|12763
1614578400000|2021-03-01 06:00:00|86167|86117|85933.2|85883.2|86197.5|86147.5|85900.2|85843|12159
1614582000000|2021-03-01 07:00:00|85933.5|85883.5|86140.3|86115.3|86192.6|86142.6|85764.1|85726.4|14547
1614585600000|2021-03-01 08:00:00|86152.9|86102.9|86379.5|86329.5|86547.1|86497.1|86089|86039|19006
1614589200000|2021-03-01 09:00:00|86376.8|86326.8|86502|86452|86661.6|86611.6|86337.2|86287.2|16661
1614592800000|2021-03-01 10:00:00|86502.6|86452.6|86538.3|86488.3|86578.7|86537.5|86413.2|86363.2|15182
1614596400000|2021-03-01 11:00:00|86537.4|86487.4|86418.3|86368.3|86617.8|86567.8|86417.8|86367.8|15170
1614600000000|2021-03-01 12:00:00|86418.9|86368.9|86030.5|85980.5|86459.2|86409.2|85994.9|85951.7|16126
1614603600000|2021-03-01 13:00:00|86031.4|85981.4|86043.3|85993.3|86194.2|86144.2|85939.1|85889.1|17885
1614607200000|2021-03-01 14:00:00|86043.4|85993.4|85997.6|85947.6|86065.2|86015.2|85784.1|85472|21448
1614610800000|2021-03-01 15:00:00|86001.9|85951.9|85552.1|85502.1|86007.5|85957.5|85489.4|85446.1|22094
1614614400000|2021-03-01 16:00:00|85540.8|85515.8|85570.7|85520.7|85702.7|85652.7|85473|85436.7|16148
1614618000000|2021-03-01 17:00:00|85570.5|85520.5|85756.8|85706.8|85757.6|85707.6|85481.4|85431.4|14627
1614621600000|2021-03-01 18:00:00|85756.7|85706.7|85686|85636|85918.6|85868.6|85639.8|85589.8|14722
1614625200000|2021-03-01 19:00:00|85686.2|85636.2|85620.2|85570.2|85702.7|85654|85558.1|85508.1|11982
1614628800000|2021-03-01 20:00:00|85619.7|85569.7|85649.4|85599.4|85695.7|85645.7|85602.1|85552.1|14365
1614632400000|2021-03-01 21:00:00|85649.3|85599.3|85632.1|85491.2|85943.2|85630.7|85558.5|85393.2|10158
1614636000000|2021-03-01 22:00:00|85696.3|85503.3|85731.4|85496.9|86150|85587|85654.4|85302|1894
1614639600000|2021-03-01 23:00:00|85731.7|85499.1|85576|85526|85817.6|85605.9|85566.4|85453.3|15355
1614643200000|2021-03-02 00:00:00|85580.1|85530.1|85678.3|85628.3|85744.8|85636.2|85567.4|85478.4|14984
1614646800000|2021-03-02 01:00:00|85678|85628|85822.1|85772.1|85875|85825|85651|85601|14033
1614650400000|2021-03-02 02:00:00|85825.1|85775.1|85977.7|85927.7|86035.1|85985.1|85777.6|85727.6|14495
1614654000000|2021-03-02 03:00:00|85978.6|85928.6|85885.5|85835.5|86022|85972|85875.2|85825.2|16210
1614657600000|2021-03-02 04:00:00|85884.7|85834.7|85991.2|85941.2|86032.6|85982.6|85839.5|85789.5|12662
1614661200000|2021-03-02 05:00:00|85990.6|85940.6|86035.2|85985.2|86106.4|86056.4|85950.9|85900.9|14500
1614664800000|2021-03-02 06:00:00|86035.3|85985.3|86037.9|85987.9|86060.3|86010.3|85940.3|85890.3|12093
1614668400000|2021-03-02 07:00:00|86038.5|85988.5|86164.8|86139.8|86313.9|86263.9|86037.2|85971.3|17312
1614672000000|2021-03-02 08:00:00|86165.5|86140.5|85803|85753|86242.8|86202|85567.3|85517.3|18093
1614675600000|2021-03-02 09:00:00|85807.2|85757.2|85608.6|85558.6|85895|85860.8|85484|85434|19904
1614679200000|2021-03-02 10:00:00|85608.3|85558.3|85335.4|85285.4|85708.7|85658.7|85297.8|85262.1|18401
1614682800000|2021-03-02 11:00:00|85336.5|85286.5|85064.1|85039.1|85365.2|85315.2|85037.5|84988.8|16555
1614686400000|2021-03-02 12:00:00|85064.4|85039.4|85122.4|85097.4|85239.6|85196.3|85061.8|85015.7|15542
1614690000000|2021-03-02 13:00:00|85124|85099|85219.1|85194.1|85348.5|85316.7|85123.3|85087.5|17609
1614693600000|2021-03-02 14:00:00|85219.3|85194.3|85232.6|85182.6|85391.5|85342.1|84955.7|84905.7|16482
1614697200000|2021-03-02 15:00:00|85232.8|85182.8|85051.8|85001.8|85390.3|85340.3|85002.1|84952.1|21941
1614700800000|2021-03-02 16:00:00|85049.4|84999.4|84897.3|84847.3|85186.6|85136.6|84881.6|84831.6|20870
1614704400000|2021-03-02 17:00:00|84896.5|84846.5|84801|84751|84924.9|84874.9|84715.8|84665.8|14646
1614708000000|2021-03-02 18:00:00|84800.5|84750.5|84694.7|84644.7|84814|84764|84651.9|84601.9|12893
1614711600000|2021-03-02 19:00:00|84694.8|84644.8|84796.9|84746.9|84857.6|84807.6|84674.8|84624.8|13289
1614715200000|2021-03-02 20:00:00|84796.8|84746.8|84792.6|84742.6|84797.2|84747.2|84674|84624|9857
1614718800000|2021-03-02 21:00:00|84789.8|84739.8|84803.1|84662.2|84822.7|84772.7|84735.7|84590.3|10124
1614722400000|2021-03-02 22:00:00|84804.4|84619.6|84965.8|84615.3|85087.4|84704.5|84749.9|84426.2|2721
1614726000000|2021-03-02 23:00:00|84985.6|84601.4|84788.6|84738.6|85002.2|84788.7|84752.5|84430.5|10869
1614729600000|2021-03-03 00:00:00|84785|84735|84841.4|84706.3|84885.9|84782.8|84763.2|84653.6|10442
1614733200000|2021-03-03 01:00:00|84841.6|84704.4|84702.9|84652.9|84892.1|84752.9|84698.3|84613.4|13023
1614736800000|2021-03-03 02:00:00|84702.3|84652.3|84763.8|84713.8|84774|84724|84691.9|84641.9|10045
1614740400000|2021-03-03 03:00:00|84763.2|84713.2|84765.3|84715.3|84782.3|84732.3|84713.8|84663.8|9797
1614744000000|2021-03-03 04:00:00|84765.6|84715.6|84731.5|84681.5|84776.3|84726.3|84717.7|84667.7|8635
1614747600000|2021-03-03 05:00:00|84731.4|84681.4|84765.6|84715.6|84776.4|84726.4|84722.9|84672.9|8449
1614751200000|2021-03-03 06:00:00|84764.1|84714.1|84682.2|84632.2|84803.1|84753.1|84663|84613|9404
1614754800000|2021-03-03 07:00:00|84691.1|84641.1|84611.9|84586.9|84739.7|84696.3|84395.1|84354.9|14743
1614758400000|2021-03-03 08:00:00|84611.6|84586.6|84891.9|84841.9|84903.4|84862.3|84594.6|84558.4|17698
1614762000000|2021-03-03 09:00:00|84892.5|84842.5|84478.3|84428.3|84895.3|84857.1|84390.9|84340.9|17662
1614765600000|2021-03-03 10:00:00|84478.8|84428.8|84568.3|84518.3|84643.8|84605|84465.3|84415.3|15681
1614769200000|2021-03-03 11:00:00|84567.3|84517.3|84819.7|84794.7|84934.3|84886|84531.2|84485.9|16547
1614772800000|2021-03-03 12:00:00|84819.6|84794.6|84879.4|84854.4|84958|84916.9|84811.8|84770.1|14744
1614776400000|2021-03-03 13:00:00|84879.5|84854.5|85022.4|84972.4|85220.2|85170.2|84875.4|84850.4|21556
1614780000000|2021-03-03 14:00:00|85022.7|84972.7|84986.8|84936.8|85266.6|85216.6|84846.6|84796.6|17245
1614783600000|2021-03-03 15:00:00|84987.5|84937.5|84871.5|84821.5|85192.9|85142.9|84798.5|84748.5|23786
1614787200000|2021-03-03 16:00:00|84871.6|84821.6|84772.7|84722.7|84939.2|84889.2|84716.8|84679|18587
1614790800000|2021-03-03 17:00:00|84772.5|84722.5|84804.6|84754.6|84882.1|84832.1|84760.2|84710.2|14694
1614794400000|2021-03-03 18:00:00|84804.5|84754.5|84770.4|84720.4|84817.9|84767.9|84636.9|84586.9|14592
1614798000000|2021-03-03 19:00:00|84771.5|84721.5|84881.5|84831.5|84962.3|84912.3|84757.4|84707.4|16053
1614801600000|2021-03-03 20:00:00|84882.3|84832.3|84963.4|84913.4|85003.4|84953.4|84828.6|84778.6|15150
1614805200000|2021-03-03 21:00:00|84965.8|84915.8|85050.6|85000.6|85263.7|85050.7|84960.4|84910.4|10549
1614808800000|2021-03-03 22:00:00|85050.3|85000.3|85278|84715|85329|85000.3|85050.3|84552.5|1792
1614812400000|2021-03-03 23:00:00|85282.9|84719.9|85248.3|85198.3|85342.1|85207|85073|84697.3|13677
1614816000000|2021-03-04 00:00:00|85245.8|85195.8|85096.6|85046.6|85269.3|85219.3|85056.1|84932.7|13065
1614819600000|2021-03-04 01:00:00|85096.4|85046.4|84986.7|84936.7|85211.3|85128|84981.9|84929.2|14038
1614823200000|2021-03-04 02:00:00|84986|84936|85089.7|85039.7|85154.6|85104.6|84985.5|84935.5|11839
1614826800000|2021-03-04 03:00:00|85089.6|85039.6|85188.7|85138.7|85190.1|85140.1|85071.7|85021.7|11769
1614830400000|2021-03-04 04:00:00|85188.9|85138.9|85100.1|85050.1|85250.9|85200.9|85100.1|85050.1|12655
1614834000000|2021-03-04 05:00:00|85099.5|85049.5|85038.7|84988.7|85123.9|85073.9|84949.8|84899.8|12631
1614837600000|2021-03-04 06:00:00|85038.8|84988.8|84972.6|84922.6|85054.6|85004.6|84969|84919|11664
1614841200000|2021-03-04 07:00:00|84972.8|84922.8|85016.9|84966.9|85020.8|84983.7|84767.7|84731.5|14522
1614844800000|2021-03-04 08:00:00|85017.5|84967.5|84964.8|84939.8|85041.3|84991.3|84780.5|84731.3|19156
1614848400000|2021-03-04 09:00:00|84964.9|84939.9|85276.6|85226.6|85348.7|85302.1|84934.7|84884.7|18656
1614852000000|2021-03-04 10:00:00|85274.6|85224.6|85322.3|85272.3|85534.8|85484.8|85236.5|85198.2|17566
1614855600000|2021-03-04 11:00:00|85321.5|85271.5|85170.7|85145.7|85438.2|85388.2|85076.1|85037.3|16458
1614859200000|2021-03-04 12:00:00|85171.1|85146.1|85226.7|85201.7|85291.7|85241.7|85117.1|85077.8|16955
1614862800000|2021-03-04 13:00:00|85225.2|85200.2|84960.4|84910.4|85361.9|85304.3|84951.4|84901.4|19066
1614866400000|2021-03-04 14:00:00|84962.6|84912.6|84996.9|84946.9|85082.4|85040.5|84842.3|84803.8|18281
1614870000000|2021-03-04 15:00:00|84997.3|84947.3|84754|84729|85180.8|85135.7|84646.8|84609.1|22971
1614873600000|2021-03-04 16:00:00|84753.2|84728.2|84708.8|84658.8|84788.2|84749.8|84571.7|84535.4|19074
1614877200000|2021-03-04 17:00:00|84707.7|84657.7|85579|85529|85650|85574.9|84590.9|84540.9|24954
1614880800000|2021-03-04 18:00:00|85580.9|85530.9|86077.8|86027.8|86110.1|86060.1|85386.1|85299.2|24339
1614884400000|2021-03-04 19:00:00|86080.2|86030.2|85759|85709|86082|86032|85683.8|85633.8|21520
1614888000000|2021-03-04 20:00:00|85757.8|85707.8|85777.9|85727.9|85947.4|85897.4|85730.5|85660.5|20551
1614891600000|2021-03-04 21:00:00|85777.3|85727.3|85892.1|85650.3|86005.9|85828.6|85732|85257|15583
1614895200000|2021-03-04 22:00:00|85941.6|85574.6|86063.1|85557|86143.9|85738.9|85847.1|85284.1|1899
1614898800000|2021-03-04 23:00:00|86074.5|85510.9|85958.9|85778.5|86125.1|85990|85918.5|85458.5|13777
1614902400000|2021-03-05 00:00:00|85970|85780.2|86077.4|85950.2|86169.5|86067.6|85901.6|85703.1|16526
1614906000000|2021-03-05 01:00:00|86037.5|85987.5|86136.1|86086.1|86225.2|86175.2|86034.5|85951|17340
1614909600000|2021-03-05 02:00:00|86136.4|86086.4|85995.9|85945.9|86224.9|86174.9|85790|85495.2|18123
1614913200000|2021-03-05 03:00:00|85998|85948|85943.6|85893.6|86056|85975.5|85910.4|85794.7|21189
1614916800000|2021-03-05 04:00:00|85944.6|85894.6|86013.9|85963.9|86067.1|85977.3|85931.7|85852.7|18703
1614920400000|2021-03-05 05:00:00|86014.2|85964.2|85906.6|85856.6|86052.4|86002.4|85891.8|85841.8|14864
1614924000000|2021-03-05 06:00:00|85908.3|85858.3|85919.5|85869.5|85948.1|85898.1|85886|85836|15007
1614927600000|2021-03-05 07:00:00|85920.4|85870.4|85896.6|85846.6|86041.3|85991.3|85811.2|85761.2|17000
1614931200000|2021-03-05 08:00:00|85896.1|85846.1|86217|86167|86346.7|86296.7|85797.2|85760.5|22543
1614934800000|2021-03-05 09:00:00|86214.1|86164.1|85931|85906|86227.5|86177.5|85902.5|85852.5|19975
1614938400000|2021-03-05 10:00:00|85940|85890|85862.9|85812.9|86010.4|85960.4|85783.1|85744.7|16810
1614942000000|2021-03-05 11:00:00|85864.4|85814.4|85662.6|85637.6|85919.7|85869.7|85584|85538.9|16422
1614945600000|2021-03-05 12:00:00|85663|85638|85473|85448|85690.1|85650.7|85455.2|85416.9|16438
1614949200000|2021-03-05 13:00:00|85479.1|85454.1|85531|85481|86082.7|86032.7|85387.2|85350|18639
1614952800000|2021-03-05 14:00:00|85531.1|85481.1|85632.2|85582.2|85709.3|85659.3|85102.2|85052.2|20459
1614956400000|2021-03-05 15:00:00|85632.1|85582.1|85796.1|85746.1|85877.5|85827.5|85391.4|85339|25640
1614960000000|2021-03-05 16:00:00|85797.9|85747.9|85641.2|85591.2|85885.2|85842.4|85580|85516.4|23027
1614963600000|2021-03-05 17:00:00|85642.8|85592.8|85497.2|85447.2|85707.9|85657.9|85382.1|85332.1|20791
1614967200000|2021-03-05 18:00:00|85497.6|85447.6|85455.6|85405.6|85577.2|85527.2|85357.3|85317.8|19701
1614970800000|2021-03-05 19:00:00|85455.5|85405.5|85388.8|85338.8|85570.1|85529.8|85349.1|85301.3|16845
1614974400000|2021-03-05 20:00:00|85387.2|85337.2|85416.1|85366.1|85584.8|85417.7|85325.4|85285.6|13364
1614978000000|2021-03-05 21:00:00|85416.9|85366.9|85584.3|85534.3|85781|85584|85409.3|85257.6|18102
1615150800000|2021-03-07 21:00:00|85881.2|85293.2|85805.5|85217.5|85881.2|85487|85554.8|85211.1|66
1615154400000|2021-03-07 22:00:00|85812.2|85224.2|85794.1|85231.1|85901.5|85388.1|85655.3|85148.3|1415
1615158000000|2021-03-07 23:00:00|85801|85238|85283.2|85233.2|85852.8|85498.1|85221|85148|14168
1615161600000|2021-03-08 00:00:00|85322.4|85195.2|85255.5|85205.5|85445.3|85326.3|85191.8|85141.8|17066
1615165200000|2021-03-08 01:00:00|85255.7|85205.7|85243.6|85193.6|85310.9|85260.9|85235|85185|12152
1615168800000|2021-03-08 02:00:00|85243.7|85193.7|85441.4|85391.4|85517.6|85440.9|85233.9|85183.9|14136
1615172400000|2021-03-08 03:00:00|85441.5|85391.5|85502|85452|85515.9|85465.9|85428.2|85378.2|15807
1615176000000|2021-03-08 04:00:00|85502.3|85452.3|85458.1|85408.1|85521.6|85471.6|85452.5|85402.5|11328
1615179600000|2021-03-08 05:00:00|85458|85408|85364|85314|85458|85408|85347.2|85305.5|12573
1615183200000|2021-03-08 06:00:00|85363.7|85313.7|85475.4|85425.4|85506.3|85456.3|85307|85257|12622
1615186800000|2021-03-08 07:00:00|85476.3|85426.3|85655.2|85630.2|85747.4|85714.8|85442.3|85392.3|16901
1615190400000|2021-03-08 08:00:00|85667.5|85617.5|85749.5|85699.5|85874.7|85840.3|85587.6|85552.7|19407
1615194000000|2021-03-08 09:00:00|85737.9|85712.9|85848.3|85823.3|86123.7|86089.8|85731.4|85706.4|18075
1615197600000|2021-03-08 10:00:00|85851.2|85826.2|85713.2|85688.2|85989|85964|85673|85632.7|14870
1615201200000|2021-03-08 11:00:00|85713.1|85688.1|85848.7|85823.7|85853.9|85828.9|85619.2|85594.2|14316
1615204800000|2021-03-08 12:00:00|85848.1|85823.1|85875.8|85850.8|86017.8|85989.8|85810.8|85774.5|16777
1615208400000|2021-03-08 13:00:00|85875.7|85850.7|85586|85561|85974.6|85943.3|85540.5|85505.1|19045
1615212000000|2021-03-08 14:00:00|85587.6|85562.6|85337.5|85312.5|85642|85604.1|85147.4|85100.8|18520
1615215600000|2021-03-08 15:00:00|85333.8|85308.8|85297.9|85272.9|85408.4|85358.4|85125.2|85081.3|22829
1615219200000|2021-03-08 16:00:00|85298.3|85273.3|85366.1|85341.1|85368.2|85342.2|85149.3|85099.3|17925
1615222800000|2021-03-08 17:00:00|85364|85339|85225.5|85175.5|85383.2|85342.2|85144.9|85094.9|15709
1615226400000|2021-03-08 18:00:00|85225|85175|85307.2|85282.2|85321.5|85283.1|85085.5|85035.5|14877
1615230000000|2021-03-08 19:00:00|85307.3|85282.3|85227.4|85177.4|85327.2|85289.5|85164.1|85114.1|14772
1615233600000|2021-03-08 20:00:00|85228.1|85178.1|85469.8|85419.8|85501.1|85451.1|85225.2|85175.2|14402
1615237200000|2021-03-08 21:00:00|85466.4|85416.4|85480.5|85305.2|85541.5|85464.4|85374|85246.7|16389
1615240800000|2021-03-08 22:00:00|85480.4|85301.8|85715.4|85152.4|85832.8|85301.8|85480.4|85100.8|1511
1615244400000|2021-03-08 23:00:00|85715.3|85152.3|85402.3|85352.3|85729.5|85380.9|85379.6|85109.1|10660
1615248000000|2021-03-09 00:00:00|85399.3|85349.3|85424.1|85374.1|85762.5|85553.6|85340.1|85077.7|15798
1615251600000|2021-03-09 01:00:00|85423.9|85373.9|85500.3|85450.3|85536.7|85468.9|85263.5|85156|18854
1615255200000|2021-03-09 02:00:00|85500.4|85450.4|85336|85286|85508.5|85458.5|85316.2|85248.4|20690
1615258800000|2021-03-09 03:00:00|85339.2|85289.2|85163.7|85113.7|85352.8|85302.8|85143.9|85093.9|16202
1615262400000|2021-03-09 04:00:00|85163.5|85113.5|85206.3|85156.3|85235.5|85185.5|85132.8|85082.8|14505
1615266000000|2021-03-09 05:00:00|85206|85156|85218.2|85168.2|85222.4|85172.4|85167.2|85117.2|13975
1615269600000|2021-03-09 06:00:00|85218.6|85168.6|85302.8|85252.8|85321.5|85271.5|85148.3|85098.3|13718
1615273200000|2021-03-09 07:00:00|85303.7|85253.7|85054.9|85004.9|85415|85365|84942.6|84892.6|16258
1615276800000|2021-03-09 08:00:00|85050|85000|84945.2|84895.2|85141.9|85091.9|84869.4|84830.5|18274
1615280400000|2021-03-09 09:00:00|84948.7|84898.7|84732|84682|84983.4|84933.4|84641.8|84591.8|16620
1615284000000|2021-03-09 10:00:00|84732.9|84682.9|84769|84719|84848.1|84808.5|84623.9|84587.1|15271
1615287600000|2021-03-09 11:00:00|84768.8|84718.8|84814.1|84789.1|84833.8|84796.2|84632.6|84588.1|15319
1615291200000|2021-03-09 12:00:00|84814.4|84789.4|84875.9|84825.9|84949|84914.2|84739.9|84700.9|16330
1615294800000|2021-03-09 13:00:00|84874.9|84824.9|84847|84797|84954.2|84905.8|84772.8|84722.8|18231
1615298400000|2021-03-09 14:00:00|84847.3|84797.3|84729.4|84679.4|84930.8|84889.1|84663.3|84613.3|15275
1615302000000|2021-03-09 15:00:00|84725.6|84675.6|84837.5|84812.5|84894.7|84845.9|84570.3|84520.3|20919
1615305600000|2021-03-09 16:00:00|84840.1|84815.1|84925.1|84875.1|84941.6|84891.6|84789.2|84739.2|15937
1615309200000|2021-03-09 17:00:00|84925.3|84875.3|84895|84845|84926.9|84876.9|84830.2|84780.2|13375
1615312800000|2021-03-09 18:00:00|84893.9|84843.9|84757.6|84707.6|84903.3|84853.3|84746.3|84696.3|14419
1615316400000|2021-03-09 19:00:00|84757.1|84707.1|84683.8|84633.8|84759.5|84709.5|84653.1|84603.1|13017
1615320000000|2021-03-09 20:00:00|84683.7|84633.7|84714.9|84664.9|84730.7|84680.7|84631.4|84581.4|11142
1615323600000|2021-03-09 21:00:00|84715.7|84665.7|84726.3|84676.3|84784.8|84709.3|84626.2|84569.4|14525
1615327200000|2021-03-09 22:00:00|84726.2|84676.2|84836.3|84489.2|84967.5|84676.2|84714.4|84405.6|2048
1615330800000|2021-03-09 23:00:00|84827.4|84498.8|84729.6|84679.6|84860.7|84712.2|84692|84464.8|9802
1615334400000|2021-03-10 00:00:00|84729.7|84679.7|84818.5|84768.5|84869.3|84808.7|84729.7|84602.2|15531
1615338000000|2021-03-10 01:00:00|84821.9|84771.9|84898.3|84848.3|84912.8|84852.6|84712.6|84606.7|16502
1615341600000|2021-03-10 02:00:00|84897.9|84847.9|84966.6|84916.6|84988.1|84938.1|84885.7|84804|14330
1615345200000|2021-03-10 03:00:00|84965.7|84915.7|84971.9|84921.9|84986.1|84936.1|84916.4|84866.4|11599
1615348800000|2021-03-10 04:00:00|84971|84921|84947.3|84897.3|84989.3|84939.3|84825.8|84746.3|9676
1615352400000|2021-03-10 05:00:00|84947.4|84897.4|85084.1|85034.1|85157.7|85107.7|84941.9|84891.9|10240
1615356000000|2021-03-10 06:00:00|85084.2|85034.2|85141.3|84849.1|85157.5|85098.7|84922.6|84833.6|15086
1615359600000|2021-03-10 07:00:00|85126.1|84862.1|84932|84882|85148.9|85050.9|84888.7|84822.1|12796
1615363200000|2021-03-10 08:00:00|84931.8|84881.8|84695.7|84645.7|85162.7|85068.6|84650.6|84600.6|15595
1615366800000|2021-03-10 09:00:00|84695.8|84645.8|84678|84628|84766.1|84730.6|84633.1|84583.1|13520
1615370400000|2021-03-10 10:00:00|84677|84627|84797.3|84772.3|84855|84817.6|84606.9|84561.6|13009
1615374000000|2021-03-10 11:00:00|84797.6|84772.6|84821.7|84771.7|84942.9|84914.2|84770|84731.8|12292
1615377600000|2021-03-10 12:00:00|84822|84772|84782.5|84757.5|84906.4|84872.1|84688.5|84656.6|13782
1615381200000|2021-03-10 13:00:00|84782.3|84757.3|84501|84451|84875.6|84837.7|84376.2|84333.8|20735
1615384800000|2021-03-10 14:00:00|84500.7|84450.7|84403.1|84353.1|84564.8|84514.8|84288.6|84240.3|17927
1615388400000|2021-03-10 15:00:00|84403.4|84353.4|84668.8|84643.8|84765.1|84718.3|84379.3|84332.7|20399
1615392000000|2021-03-10 16:00:00|84667.5|84642.5|84593.7|84543.7|84732.2|84698.7|84559.7|84521.4|17507
1615395600000|2021-03-10 17:00:00|84594.1|84544.1|84513.3|84463.3|84641.6|84591.6|84494.2|84444.2|16197
1615399200000|2021-03-10 18:00:00|84514.3|84464.3|84443.5|84393.5|84607|84557|84362.5|84312.5|18342
1615402800000|2021-03-10 19:00:00|84443|84393|84327.3|84277.3|84464.4|84414.4|84289.3|84239.3|13348
1615406400000|2021-03-10 20:00:00|84327.6|84277.6|84319.3|84269.3|84364.8|84314.8|84242.6|84202.2|12358
1615410000000|2021-03-10 21:00:00|84318|84268|84311.3|84261.3|84344.9|84283.7|84285.6|84181.3|9922
1615413600000|2021-03-10 22:00:00|84408.5|84200.1|84653.5|84200.6|84763.7|84276|84370.4|83963.4|2411
1615417200000|2021-03-10 23:00:00|84646|84189.9|84455.5|84285.3|84651.2|84426.2|84375.3|84120.2|21137
1615420800000|2021-03-11 00:00:00|84457.4|84289|84429.5|84276.3|84557.9|84414.7|84306|84205.6|14363
1615424400000|2021-03-11 01:00:00|84429.3|84276.1|84325.8|84275.8|84518.3|84417.4|84297.7|84240.5|19087
1615428000000|2021-03-11 02:00:00|84325.7|84275.7|84283.3|84233.3|84329.8|84279.8|84217.5|84167.5|12806
1615431600000|2021-03-11 03:00:00|84282.9|84232.9|84256.3|84206.3|84287.9|84237.9|84238.4|84188.4|12074
1615435200000|2021-03-11 04:00:00|84255.6|84205.6|84251.9|84201.9|84305.2|84255.2|84243.5|84193.5|12218
1615438800000|2021-03-11 05:00:00|84252.5|84202.5|84263.7|84213.7|84272.8|84225.3|84233.3|84183.3|14732
1615442400000|2021-03-11 06:00:00|84262.5|84212.5|84217.3|84167.3|84332.1|84282.1|84196.4|84146.4|8867
1615446000000|2021-03-11 07:00:00|84217.5|84167.5|84087.9|84062.9|84247.6|84203.4|84013.1|83969.2|13544
1615449600000|2021-03-11 08:00:00|84090.9|84065.9|83979.6|83954.6|84131|84086|83909.1|83877.3|17863
1615453200000|2021-03-11 09:00:00|83977.6|83952.6|83922.2|83897.2|84008.7|83973.6|83794.8|83759.8|14203
1615456800000|2021-03-11 10:00:00|83923|83898|84031|84006|84064.2|84030.1|83911.6|83886.6|11588
1615460400000|2021-03-11 11:00:00|84030.2|84005.2|84235.2|84210.2|84320.4|84292.5|84011.6|83986.6|13140
1615464000000|2021-03-11 12:00:00|84239|84214|84270.3|84220.3|84576.6|84526.6|84239|84214|16241
1615467600000|2021-03-11 13:00:00|84270.1|84220.1|84355.2|84305.2|84506.8|84463.5|84245.9|84195.9|21388
1615471200000|2021-03-11 14:00:00|84355|84305|84610.9|84560.9|84802.5|84752.5|84272|84233.3|15905
1615474800000|2021-03-11 15:00:00|84609.8|84559.8|84404.6|84354.6|84824|84774|84320.8|84276|17191
1615478400000|2021-03-11 16:00:00|84403.8|84353.8|84281.5|84231.5|84496.7|84446.7|84213|84163|17163
1615482000000|2021-03-11 17:00:00|84269.8|84244.8|84202.4|84177.4|84342.2|84292.2|84178.1|84141.4|15304
1615485600000|2021-03-11 18:00:00|84214|84164|84169.2|84119.2|84254.5|84204.5|84064.5|84021.3|16695
1615489200000|2021-03-11 19:00:00|84170|84120|84168.7|84118.7|84185.2|84135.2|84124|84074|12540
1615492800000|2021-03-11 20:00:00|84172.5|84122.5|84073.2|84023.2|84176.8|84126.8|84063.2|84021|11766
1615496400000|2021-03-11 21:00:00|84070.8|84020.8|84195|84145|84207|84157|84054.2|84012.6|8708
1615500000000|2021-03-11 22:00:00|84286|84086.7|84403|84038.6|84490.5|84171.2|84206.9|83983.2|1930
1615503600000|2021-03-11 23:00:00|84398.3|84040.5|84166.3|84116.3|84445.1|84157|84114.7|84009.5|8887
1615507200000|2021-03-12 00:00:00|84165.3|84115.3|84161.4|84111.4|84275.9|84155.9|84121.6|84071.6|12430
1615510800000|2021-03-12 01:00:00|84161.8|84111.8|84126.2|84076.2|84164.6|84114.6|84087.9|84037.9|14549
1615514400000|2021-03-12 02:00:00|84125.7|84075.7|84410.3|84360.3|84440.4|84390.4|84122.7|84072.7|14939
1615518000000|2021-03-12 03:00:00|84409.8|84359.8|84381.9|84331.9|84449.9|84377.2|84335.5|84256|13354
1615521600000|2021-03-12 04:00:00|84383.5|84333.5|84344.1|84294.1|84424.8|84353.3|84311.9|84258|12576
1615525200000|2021-03-12 05:00:00|84344|84294|84412.9|84362.9|84426.5|84376.5|84332.9|84282.9|13374
1615528800000|2021-03-12 06:00:00|84413.6|84363.6|84591.4|84541.4|84625.4|84575.4|84409.4|84359.4|14575
1615532400000|2021-03-12 07:00:00|84591.3|84541.3|84588.2|84563.2|84771|84726.3|84541.9|84507.5|14804
1615536000000|2021-03-12 08:00:00|84588.4|84563.4|84706.2|84681.2|84729.4|84690.6|84504|84454|18841
1615539600000|2021-03-12 09:00:00|84706.4|84681.4|84827.2|84802.2|84909|84865|84625.5|84578.4|17214
1615543200000|2021-03-12 10:00:00|84827.8|84802.8|84762.2|84737.2|84943.9|84900.8|84678.1|84635.9|14451
1615546800000|2021-03-12 11:00:00|84760.1|84735.1|84884.2|84859.2|84924.6|84886.9|84706.3|84668.9|15466
1615550400000|2021-03-12 12:00:00|84884.1|84859.1|84555.2|84530.2|84892.9|84860.8|84508.7|84483.7|14791
1615554000000|2021-03-12 13:00:00|84557.8|84532.8|84609.7|84584.7|84695.2|84658.5|84340.5|84303.3|17874
1615557600000|2021-03-12 14:00:00|84609.9|84584.9|84554.8|84504.8|84768.4|84733|84494.4|84459.2|17731
1615561200000|2021-03-12 15:00:00|84555.3|84505.3|84513|84488|84807.2|84780|84482.1|84443.3|20905
1615564800000|2021-03-12 16:00:00|84513.5|84488.5|84220.6|84195.6|84611.8|84561.8|84188.7|84138.7|17735
1615568400000|2021-03-12 17:00:00|84233.4|84183.4|84287.6|84237.6|84289.1|84239.1|84151.2|84101.2|14727
1615572000000|2021-03-12 18:00:00|84287.8|84237.8|84287.4|84237.4|84334|84284|84262.1|84212.1|12587
1615575600000|2021-03-12 19:00:00|84287|84237|84297.9|84247.9|84328.2|84278.2|84242.7|84192.7|11573
1615579200000|2021-03-12 20:00:00|84297.6|84247.6|84253|84203|84318.4|84268.4|84232.1|84182.1|11916
1615582800000|2021-03-12 21:00:00|84253.5|84203.5|84360.2|84310.2|84495.4|84441.6|84237.9|83986.2|11189
1615755600000|2021-03-14 21:00:00|84347.1|84297.1|84486.1|84092|84673.5|84315.3|84277.9|83993.7|1539
1615759200000|2021-03-14 22:00:00|84407.4|84165.2|84420.3|84262.5|84518.8|84281|84314.5|84068|11859
1615762800000|2021-03-14 23:00:00|84420.4|84253.6|84255.1|84205.1|84439.9|84332|84226.4|84116.8|13613
1615766400000|2021-03-15 00:00:00|84256.3|84206.3|84302.8|84252.8|84387.9|84273.3|84211.4|84135.2|12745
1615770000000|2021-03-15 01:00:00|84302.7|84252.7|84202.8|84152.8|84311.9|84261.9|84100.2|84049.2|15361
1615773600000|2021-03-15 02:00:00|84199.9|84149.9|84321.9|84271.9|84411.3|84309.9|84148.9|84098.9|15640
1615777200000|2021-03-15 03:00:00|84321.4|84271.4|84326.7|84276.7|84434.8|84359.1|84266.3|84177.5|14538
1615780800000|2021-03-15 04:00:00|84327.9|84277.9|84391|84341|84396.2|84346.2|84325.7|84275.7|14898
1615784400000|2021-03-15 05:00:00|84390.9|84340.9|84523.9|84473.9|84541.1|84491.1|84370.5|84319.5|15911
1615788000000|2021-03-15 06:00:00|84523|84473|84452.3|84402.3|84609.5|84559.5|84398.7|84322.4|14753
1615791600000|2021-03-15 07:00:00|84450.6|84400.6|84618.7|84568.7|84634.8|84597.5|84425.5|84375.5|14455
1615795200000|2021-03-15 08:00:00|84618.5|84568.5|84164.7|84139.7|84618.5|84580.7|84123.8|84084.5|17406
1615798800000|2021-03-15 09:00:00|84165.9|84140.9|84421.5|84396.5|84454.6|84420.4|84135.7|84106.8|13525
1615802400000|2021-03-15 10:00:00|84421.6|84396.6|84448.2|84398.2|84548.8|84510.5|84380.5|84345.6|12109
1615806000000|2021-03-15 11:00:00|84447.5|84397.5|84550.5|84525.5|84589.1|84552.6|84417.4|84382.7|12591
1615809600000|2021-03-15 12:00:00|84550.4|84525.4|84690.9|84665.9|84776.5|84737.1|84520.9|84483.3|15185
1615813200000|2021-03-15 13:00:00|84690.4|84665.4|84819.7|84769.7|84887.4|84852|84669.3|84630.3|17083
1615816800000|2021-03-15 14:00:00|84819.6|84769.6|84849.5|84799.5|84896.5|84859.9|84708.1|84670.9|16764
1615820400000|2021-03-15 15:00:00|84849.9|84799.9|84947|84922|85157.3|85112.8|84777.4|84743.3|16908
1615824000000|2021-03-15 16:00:00|84947.2|84922.2|84796.8|84746.8|85001.4|84951.4|84691|84641|16211
1615827600000|2021-03-15 17:00:00|84796.6|84746.6|84713.1|84663.1|84811.5|84761.5|84679.1|84629.1|11025
1615831200000|2021-03-15 18:00:00|84711.9|84661.9|84661.7|84611.7|84715.5|84665.5|84573.6|84523.6|10715
1615834800000|2021-03-15 19:00:00|84663.8|84613.8|84580.1|84530.1|84725.6|84675.6|84557.2|84521.3|13705
1615838400000|2021-03-15 20:00:00|84579.6|84529.6|84607.8|84453.2|84615.2|84553.4|84505.7|84436.3|10224
1615842000000|2021-03-15 21:00:00|84614.5|84422.5|84653.4|84455.7|84803.4|84518.9|84559|84308.1|5200
1615845600000|2021-03-15 22:00:00|84638.6|84459.9|84672.1|84531.9|84762.7|84580.8|84522.1|84425|14699
1615849200000|2021-03-15 23:00:00|84673.6|84528.5|84669.4|84531.2|84764.2|84612.9|84543.2|84460.5|17711
1615852800000|2021-03-16 00:00:00|84664.6|84528.8|84651.2|84601.2|84696|84619.6|84521.4|84462.1|13227
1615856400000|2021-03-16 01:00:00|84651.1|84601.1|84578.4|84528.4|84694.1|84644.1|84534.2|84484.2|9115
1615860000000|2021-03-16 02:00:00|84578.5|84528.5|84613.9|84563.9|84821.3|84709.6|84574.5|84524.5|11210
1615863600000|2021-03-16 03:00:00|84614.1|84564.1|84598.2|84548.2|84824.5|84700|84507|84429.5|16250
1615867200000|2021-03-16 04:00:00|84598.1|84548.1|84555.8|84505.8|84744.6|84622.9|84495.1|84386.7|14378
1615870800000|2021-03-16 05:00:00|84555.9|84505.9|84592.6|84542.6|84721.1|84587.9|84522.3|84469.6|13810
1615874400000|2021-03-16 06:00:00|84596.1|84546.1|84647.5|84597.5|84752.6|84675.6|84553.2|84467.8|10403
1615878000000|2021-03-16 07:00:00|84648.3|84598.3|84835.4|84810.4|84870.1|84834|84637.4|84587.4|15088
1615881600000|2021-03-16 08:00:00|84836.8|84811.8|84764.6|84714.6|84883.2|84850.4|84668.3|84630.5|16295
1615885200000|2021-03-16 09:00:00|84764.3|84714.3|84715.7|84665.7|84836|84786|84617.5|84580.7|15276
1615888800000|2021-03-16 10:00:00|84715.6|84665.6|84481.3|84431.3|84723|84673|84462.4|84412.4|13589
1615892400000|2021-03-16 11:00:00|84481.7|84431.7|84551.8|84526.8|84581.3|84549.3|84409|84373.4|13685
1615896000000|2021-03-16 12:00:00|84552.5|84527.5|84682.4|84657.4|84704.8|84679.8|84457.7|84428.1|17873
1615899600000|2021-03-16 13:00:00|84683.3|84658.3|84798.9|84773.9|84906.2|84869.9|84603.4|84565.6|20231
1615903200000|2021-03-16 14:00:00|84798.2|84773.2|84762.1|84737.1|84903.9|84875.3|84718.9|84684|19481
1615906800000|2021-03-16 15:00:00|84761.1|84736.1|84843.9|84818.9|84946.3|84909.1|84755.8|84725.1|20214
1615910400000|2021-03-16 16:00:00|84843.8|84818.8|84826|84801|84943.3|84893.9|84731.4|84697.3|16556
1615914000000|2021-03-16 17:00:00|84826.4|84801.4|84761.6|84711.6|84842.8|84801.9|84665.6|84615.6|15703
1615917600000|2021-03-16 18:00:00|84762.2|84712.2|84750.9|84700.9|84853.1|84803.1|84660.6|84610.6|12542
1615921200000|2021-03-16 19:00:00|84749.2|84699.2|84811.4|84761.4|84820.9|84770.9|84684.6|84634.6|13811
1615924800000|2021-03-16 20:00:00|84811.5|84761.5|84846|84796|84873.7|84823.7|84784.2|84734.2|10133
1615928400000|2021-03-16 21:00:00|85154.6|84702.5|85258.6|84695.6|85341.6|84792.4|84990.1|84586.2|2114
1615932000000|2021-03-16 22:00:00|85250.8|84687.8|84819.9|84769.9|85272.4|84843.9|84789.5|84614.1|11031
1615935600000|2021-03-16 23:00:00|84815.3|84765.3|84831.7|84781.7|84932|84830.6|84777|84713.5|12170
1615939200000|2021-03-17 00:00:00|84831.2|84781.2|84875.4|84744.9|84985.4|84847.6|84770.9|84688.5|13873
1615942800000|2021-03-17 01:00:00|84875.8|84744.8|84858.3|84808.3|85065.9|84992.6|84825.3|84744.8|16525
1615946400000|2021-03-17 02:00:00|84858.2|84808.2|84896.8|84846.8|85005.8|84915.9|84853.9|84776.6|11924
1615950000000|2021-03-17 03:00:00|84897.1|84847.1|84903.7|84853.7|84944|84873.6|84807.6|84723.1|11529
1615953600000|2021-03-17 04:00:00|84904|84854|84879.1|84829.1|84919.4|84869.4|84873.7|84823.7|15697
1615957200000|2021-03-17 05:00:00|84879.2|84829.2|84910.1|84860.1|84915.9|84865.9|84869.4|84819.4|12471
1615960800000|2021-03-17 06:00:00|84908.7|84858.7|84765.2|84715.2|84912.7|84862.7|84698.3|84648.3|7317
1615964400000|2021-03-17 07:00:00|84763|84713|84954.2|84929.2|84986.4|84947|84715.9|84668.9|12582
1615968000000|2021-03-17 08:00:00|84954.3|84929.3|84907.4|84882.4|84972.9|84933.5|84864.1|84822.1|12779
1615971600000|2021-03-17 09:00:00|84907.1|84882.1|84830|84780|84953.8|84919.6|84755.1|84724.5|12637
1615975200000|2021-03-17 10:00:00|84830.1|84780.1|84852.2|84802.2|84898.1|84859.1|84793.5|84753.9|12052
1615978800000|2021-03-17 11:00:00|84851.4|84801.4|85079.5|85054.5|85087|85062|84832.1|84800.9|15284
1615982400000|2021-03-17 12:00:00|85079.6|85054.6|84987.3|84962.3|85172.1|85131.4|84975.4|84950.4|17228
1615986000000|2021-03-17 13:00:00|84989.1|84964.1|84978.5|84953.5|85066.6|85027.1|84883.1|84839|13533
1615989600000|2021-03-17 14:00:00|84977.2|84952.2|85075.4|85050.4|85134.2|85096.4|84834.7|84798.4|18143
1615993200000|2021-03-17 15:00:00|85075.9|85050.9|85117.7|85092.7|85168.7|85132.2|84983.1|84933.1|18073
1615996800000|2021-03-17 16:00:00|85116.7|85091.7|85108.6|85058.6|85193.4|85154.4|85049.7|84999.9|16704
1616000400000|2021-03-17 17:00:00|85104.2|85054.2|85127.3|84953.4|85140.5|85064.4|84954|84914.3|13533
1616004000000|2021-03-17 18:00:00|85107.7|84952.1|84216.6|84166.6|85107.7|84952.1|84103|84053|25631
1616007600000|2021-03-17 19:00:00|84215.6|84165.6|84250.3|84200.3|84363|84313|84118.9|84068.9|18857
1616011200000|2021-03-17 20:00:00|84248.1|84198.1|84216.1|84049.7|84255.1|84205.1|84096|84035.7|10796
1616014800000|2021-03-17 21:00:00|84205.2|83914.6|84188.1|83976.8|84635.6|84072.6|84113.7|83843.2|3328
1616018400000|2021-03-17 22:00:00|84185.4|83975.1|84109.5|84059.5|84244.4|84099.5|84051.9|83949.8|17861
1616022000000|2021-03-17 23:00:00|84109.4|84059.4|84044.8|83994.8|84138.3|84088.3|84028.9|83978.9|14334
1616025600000|2021-03-18 00:00:00|84043.3|83993.3|84087.7|84037.7|84118.6|84068.6|83948.9|83888.1|13910
1616029200000|2021-03-18 01:00:00|84088|84038|84124|84074|84164.1|84114.1|83964.6|83914.6|15094
1616032800000|2021-03-18 02:00:00|84122.2|84072.2|84127|84077|84222|84138.6|84067|84017|14085
1616036400000|2021-03-18 03:00:00|84127.8|84077.8|84283.3|84233.3|84287.5|84237.5|84097.7|84047.7|19975
1616040000000|2021-03-18 04:00:00|84283.2|84233.2|84236.1|84186.1|84382.1|84332.1|84217.9|84173.7|14273
1616043600000|2021-03-18 05:00:00|84233|84183|84215.9|84165.9|84278.3|84228.3|84160.6|84078.8|14493
1616047200000|2021-03-18 06:00:00|84215.6|84165.6|84003.1|83953.1|84240.2|84190.2|83982.8|83932.8|9909
1616050800000|2021-03-18 07:00:00|84002.5|83952.5|84558.5|84508.5|84643.1|84593.1|83886.8|83844.4|19682
1616054400000|2021-03-18 08:00:00|84560.7|84510.7|84780.1|84330.8|84784.1|84633.6|84268.3|84218.3|19609
1616058000000|2021-03-18 09:00:00|84779.9|84330.9|84245.9|84195.9|84779.9|84462.9|83886.1|83836.1|18499
1616061600000|2021-03-18 10:00:00|84248.3|84198.3|84277|84227|84377|84327|84183.1|84140.4|14647
1616065200000|2021-03-18 11:00:00|84276.9|84226.9|84369.2|84344.2|84464.8|84422.9|84157.9|84107.9|16175
1616068800000|2021-03-18 12:00:00|84368|84343|84561.7|84536.7|84799.7|84749.7|84312.8|84174.2|19486
1616072400000|2021-03-18 13:00:00|84562.1|84537.1|84758.9|84708.9|84917.3|84867.3|84558.4|84533.4|17774
1616076000000|2021-03-18 14:00:00|84756.6|84706.6|84710.5|84685.5|84855.2|84811.7|84580.6|84542.3|20387
1616079600000|2021-03-18 15:00:00|84711.8|84686.8|84571.6|84521.6|84779.9|84729.9|84465.2|84426.2|18283
1616083200000|2021-03-18 16:00:00|84572|84522|84710.3|84660.3|84804.7|84754.7|84384.1|84334.1|19131
1616086800000|2021-03-18 17:00:00|84709.9|84659.9|84637.4|84587.4|84844.9|84794.9|84605.6|84555.6|14980
1616090400000|2021-03-18 18:00:00|84637.5|84587.5|85072.4|85022.4|85141.6|85091.6|84632.5|84582.5|17240
1616094000000|2021-03-18 19:00:00|85073|85023|85261.9|85211.9|85411.8|85361.8|85019.9|84969.9|18929
1616097600000|2021-03-18 20:00:00|85264.9|85214.9|85297.2|84963.4|85361.8|85219.6|85134.6|84944.3|10864
1616101200000|2021-03-18 21:00:00|85462.4|84947.1|85504.4|84941.4|85581.7|85209.1|85191|84897.2|2599
1616104800000|2021-03-18 22:00:00|85490|84956.1|85181.9|85131.9|85556.3|85147.5|85133.9|84950.3|9665
1616108400000|2021-03-18 23:00:00|85182.3|85132.3|85204|85072.5|85273.6|85173.7|85142.9|85039.2|9428
1616112000000|2021-03-19 00:00:00|85201.9|85074.4|85252.2|85202.2|85446.4|85248.7|85159.9|85036.9|13992
1616115600000|2021-03-19 01:00:00|85250.9|85200.9|85192.4|85142.4|85326|85276|85178.8|85128.8|16857
1616119200000|2021-03-19 02:00:00|85193.5|85143.5|85292.5|85242.5|85481.6|85381.2|85192|85142|15139
1616122800000|2021-03-19 03:00:00|85292.7|85242.7|85219.9|85169.9|85320.1|85270.1|85180.3|85130.3|13455
1616126400000|2021-03-19 04:00:00|85219.7|85169.7|85142.6|85092.6|85242.8|85192.8|85123.4|85073.4|16370
1616130000000|2021-03-19 05:00:00|85139.9|85089.9|85180.2|85130.2|85299.4|85226.5|85117.4|85067.4|13728
1616133600000|2021-03-19 06:00:00|85179.3|85129.3|85093|85043|85375.4|85325.4|85067.2|85017.2|12442
1616137200000|2021-03-19 07:00:00|85093.9|85043.9|84962.8|84937.8|85135.3|85099.1|84827.8|84792.8|16338
1616140800000|2021-03-19 08:00:00|84962.3|84937.3|84883.7|84833.7|84991.2|84951.4|84765|84729.4|17805
1616144400000|2021-03-19 09:00:00|84883.8|84833.8|85236|85211|85277|85243.6|84864.2|84818.7|15881
1616148000000|2021-03-19 10:00:00|85236.3|85211.3|85170.5|85145.5|85282.8|85240.7|85149.6|85102.1|14200
1616151600000|2021-03-19 11:00:00|85170.4|85145.4|85380.1|85355.1|85413.8|85379|85169.4|85144.4|13641
1616155200000|2021-03-19 12:00:00|85380|85355|85647.5|85622.5|85763.7|85721.3|85272.1|85234.5|16699
1616158800000|2021-03-19 13:00:00|85649.2|85624.2|85877.7|85827.7|86139.3|86101.6|85644.8|85619.8|20388
1616162400000|2021-03-19 14:00:00|85879|85829|85656.6|85606.6|85984.2|85934.2|85610.2|85574.2|19588
1616166000000|2021-03-19 15:00:00|85657|85607|85468.6|85443.6|85726.2|85688.6|85396.4|85346.4|19073
1616169600000|2021-03-19 16:00:00|85479.7|85429.7|85280.9|85230.9|85509.1|85463.1|85243.7|85196.5|16755
1616173200000|2021-03-19 17:00:00|85284.3|85234.3|85268.7|85218.7|85356.7|85306.7|85228.1|85178.1|11323
1616176800000|2021-03-19 18:00:00|85269.4|85219.4|85244.6|85194.6|85482.2|85274.9|85194.4|85144.4|11974
1616180400000|2021-03-19 19:00:00|85244.2|85194.2|85276|85226|85311.1|85261.1|85229.1|85179.1|13064
1616184000000|2021-03-19 20:00:00|85277.9|85227.9|85335.5|85285.5|85421.8|85369.5|85261.6|85211.6|9842
1616360400000|2021-03-21 21:00:00|85739.6|85669.6|85870.7|85492.5|86056|85693.5|85657.3|85346.3|1806
1616364000000|2021-03-21 22:00:00|85709.9|85659.9|85638|85588|85907|85701.7|85607.3|85503|12816
1616367600000|2021-03-21 23:00:00|85637.9|85587.9|85634|85584|85673.2|85600.8|85587.9|85537.9|9144
1616371200000|2021-03-22 00:00:00|85634.2|85584.2|85651.2|85601.2|85657.3|85607.3|85539.9|85489.9|12401
1616374800000|2021-03-22 01:00:00|85651.7|85601.7|85670.7|85620.7|85857.8|85765.7|85613|85573.4|14404
1616378400000|2021-03-22 02:00:00|85668.6|85618.6|85569.5|85519.5|85729.5|85630.5|85568|85473.6|13078
1616382000000|2021-03-22 03:00:00|85569.1|85519.1|85519.6|85469.6|85621.9|85553.7|85499.7|85418.8|11509
1616385600000|2021-03-22 04:00:00|85521.6|85471.6|85501.4|85451.4|85611.8|85508.5|85449|85398.7|13605
1616389200000|2021-03-22 05:00:00|85501.8|85451.8|85510.4|85460.4|85571.2|85505.8|85456.5|85406.5|10021
1616392800000|2021-03-22 06:00:00|85509.3|85459.3|85680.4|85630.4|85689|85639|85489.7|85439.7|11116
1616396400000|2021-03-22 07:00:00|85680.7|85630.7|85879.4|85829.4|85933.3|85883.3|85624.5|85574.5|16288
1616400000000|2021-03-22 08:00:00|85879.1|85829.1|85557.5|85507.5|86013.3|85927.7|85528|85478|19274
1616403600000|2021-03-22 09:00:00|85559.1|85509.1|85427.3|85402.3|85668.5|85629.9|85424.5|85399.5|15241
1616407200000|2021-03-22 10:00:00|85429.1|85404.1|85367.2|85342.2|85522|85497|85281|85256|14602
1616410800000|2021-03-22 11:00:00|85368.2|85343.2|85034.7|85009.7|85376|85343.8|84992.3|84967.3|14487
1616414400000|2021-03-22 12:00:00|85034.4|85009.4|85127.3|85102.3|85247.4|85222.4|85009.3|84984.3|15348
1616418000000|2021-03-22 13:00:00|85127.4|85102.4|85135.7|85110.7|85279.4|85229.4|84985.6|84843.4|15399
1616421600000|2021-03-22 14:00:00|85136.5|85111.5|85047.4|85022.4|85250.3|85204.8|84971.1|84946.1|18411
1616425200000|2021-03-22 15:00:00|85047|85022|84887|84862|85090.5|85060.1|84847.5|84822.5|17370
1616428800000|2021-03-22 16:00:00|84886.2|84861.2|84837.7|84812.7|85024|84967.2|84809.9|84768.9|16380
1616432400000|2021-03-22 17:00:00|84834.9|84809.9|84817.6|84792.6|84922.3|84885.8|84774.6|84737.8|10577
1616436000000|2021-03-22 18:00:00|84817.3|84792.3|84859.5|84834.5|84887.2|84855.5|84772.4|84736.2|9485
1616439600000|2021-03-22 19:00:00|84860|84835|85024.4|84974.4|85064.9|85021.3|84856.9|84831.9|10951
1616443200000|2021-03-22 20:00:00|85023|84973|85190.7|84920|85340.3|85047.8|84991|84667.3|11652
1616446800000|2021-03-22 21:00:00|85191.9|84900.4|85127.6|84848.6|85487.6|84924.6|85082.8|84700.2|3214
1616450400000|2021-03-22 22:00:00|85138.2|84858.4|85036.7|84986.7|85218.6|84991.9|85008.7|84760.5|14856
1616454000000|2021-03-22 23:00:00|85036.8|84986.8|85048.7|84998.7|85134.9|85031|85000.1|84893.6|14774
1616457600000|2021-03-23 00:00:00|85049.2|84999.2|85116.9|84989.9|85236.3|85153.6|84992.9|84855.8|14889
1616461200000|2021-03-23 01:00:00|85078.4|85028.4|85212.9|85162.9|85255.3|85205.3|85059.8|84987.5|16311
1616464800000|2021-03-23 02:00:00|85213.1|85163.1|85332.4|85282.4|85365.3|85302.8|85190.6|85140.6|19723
1616468400000|2021-03-23 03:00:00|85332.3|85282.3|85279.5|85229.5|85354.1|85313.5|85271.3|85229.5|17622
1616472000000|2021-03-23 04:00:00|85280.5|85230.5|85404.6|85354.6|85417.5|85367.5|85178.9|85017.9|13771
1616475600000|2021-03-23 05:00:00|85405.7|85355.7|85481.9|85431.9|85526.4|85482|85386.9|85270.9|15688
1616479200000|2021-03-23 06:00:00|85481.6|85431.6|85365.1|85315.1|85532.2|85497.1|85351.1|85301.1|10706
1616482800000|2021-03-23 07:00:00|85365.2|85315.2|85322.7|85297.7|85379.7|85342.9|85060.4|85008.1|14698
1616486400000|2021-03-23 08:00:00|85321.9|85296.9|85437.6|85412.6|85552.2|85518.3|85292.3|85267.3|17475
1616490000000|2021-03-23 09:00:00|85437.5|85412.5|85720.6|85695.6|85727.1|85697.9|85385.8|85360.8|15441
1616493600000|2021-03-23 10:00:00|85721.5|85696.5|85746|85721|85917.6|85883|85627.3|85591.2|16721
1616497200000|2021-03-23 11:00:00|85745.3|85720.3|85762|85737|85878.4|85853.4|85662|85637|15542
1616500800000|2021-03-23 12:00:00|85759.9|85734.9|85708.6|85658.6|85803.3|85778.3|85531.7|85506.7|15217
1616504400000|2021-03-23 13:00:00|85702.4|85652.4|85754.5|85729.5|85789.2|85764.2|85511|85471.2|15207
1616508000000|2021-03-23 14:00:00|85754.8|85729.8|85617.6|85592.6|85882.6|85847.1|85561.2|85536.2|18779
1616511600000|2021-03-23 15:00:00|85618.4|85593.4|85564.5|85539.5|85653.9|85628.9|85488.3|85463.3|16893
1616515200000|2021-03-23 16:00:00|85564.4|85539.4|85815.3|85790.3|85948.6|85898.6|85561.7|85536.7|17814
1616518800000|2021-03-23 17:00:00|85816|85791|86038.3|85988.3|86100|86062.7|85790.2|85740.2|14927
1616522400000|2021-03-23 18:00:00|86038.4|85988.4|86236.5|86186.5|86254.1|86204.1|86037.9|85987.9|16148
1616526000000|2021-03-23 19:00:00|86234.8|86184.8|86337.9|86287.9|86362.2|86321.8|86189.5|86143.9|13938
1616529600000|2021-03-23 20:00:00|86334.7|86284.7|86480.4|86338.9|86508.3|86458.3|86224.5|85782.4|13771
1616533200000|2021-03-23 21:00:00|86479.5|86338|86478|86298.3|86639|86380.1|86392.8|86175|3990
1616536800000|2021-03-23 22:00:00|86485.1|86304|86440.5|86390.5|86495.9|86403.1|86383.3|86294.6|11404
1616540400000|2021-03-23 23:00:00|86440.8|86390.8|86668.2|86502.5|86678.9|86631.9|86433.9|86373.7|15763
1616544000000|2021-03-24 00:00:00|86662.2|86507.9|86500.3|86450.3|86667.6|86551.1|86391.4|86313|15311
1616547600000|2021-03-24 01:00:00|86499.9|86449.9|86535|86485|86565.5|86515.5|86435.6|86346.5|10695
1616551200000|2021-03-24 02:00:00|86534.8|86484.8|86650.2|86600.2|86706.5|86668.4|86520.3|86459.9|13250
1616554800000|2021-03-24 03:00:00|86647|86597|86589.4|86539.4|86671.4|86631.6|86430|86379.4|16078
1616558400000|2021-03-24 04:00:00|86589.3|86539.3|86749.4|86699.4|86784.4|86734.4|86555.2|86505.2|18150
1616562000000|2021-03-24 05:00:00|86744.7|86694.7|86758.5|86708.5|86799.9|86749.9|86716.4|86668.1|19479
1616565600000|2021-03-24 06:00:00|86758.6|86708.6|86575|86525|86837.7|86787.7|86574.7|86524.7|15292
1616569200000|2021-03-24 07:00:00|86574.4|86524.4|86723.9|86698.9|86782.8|86757.8|86504|86468.9|16382
1616572800000|2021-03-24 08:00:00|86729.2|86704.2|86339.1|86289.1|86755.5|86730.5|86272.5|86247.5|19269
1616576400000|2021-03-24 09:00:00|86337.3|86287.3|86073.3|86048.3|86392.4|86354.6|85890.3|85849|18007
1616580000000|2021-03-24 10:00:00|86072.2|86047.2|85963.1|85938.1|86140.6|86115.6|85833.8|85808.8|16277
1616583600000|2021-03-24 11:00:00|85961|85936|85936.2|85911.2|85967.2|85942.2|85750.3|85725.3|14335
1616587200000|2021-03-24 12:00:00|85934.3|85909.3|85842|85817|85989.6|85964.6|85788.3|85763.3|14858
1616590800000|2021-03-24 13:00:00|85842.2|85817.2|85947.4|85922.4|85995.8|85970.8|85777.1|85736.8|17793
1616594400000|2021-03-24 14:00:00|85946.7|85921.7|85788.1|85763.1|86061.8|86020.1|85698.8|85665.3|18780
1616598000000|2021-03-24 15:00:00|85788.5|85763.5|85662.3|85637.3|85795.2|85763.5|85558.5|85533.5|17747
1616601600000|2021-03-24 16:00:00|85663.3|85638.3|85732.8|85707.8|85738.7|85713.7|85572.3|85534.7|16895
1616605200000|2021-03-24 17:00:00|85732.5|85707.5|85710.7|85685.7|85873.7|85823.7|85697.3|85660.1|14820
1616608800000|2021-03-24 18:00:00|85709.6|85684.6|85840.7|85815.7|85903.6|85853.6|85708.5|85667.8|15830
1616612400000|2021-03-24 19:00:00|85840.4|85815.4|86029.1|85979.1|86034.6|85989|85828.5|85796.4|12456
1616616000000|2021-03-24 20:00:00|86028|85978|86053.5|86003.5|86094.5|86038.9|85989.6|85923.7|14218
1616619600000|2021-03-24 21:00:00|86096.1|85946.9|86113.7|85935.1|86303.5|85990.6|86071.9|85796.9|3055
1616623200000|2021-03-24 22:00:00|86108.5|85944.3|86055|86005|86124.4|86060|85993.7|85903|16723
1616626800000|2021-03-24 23:00:00|86059.3|86009.3|86014.5|85964.5|86113.3|86038.2|85959.9|85862.9|23515
1616630400000|2021-03-25 00:00:00|86019.9|85969.9|85886.6|85836.6|86136.5|86024.4|85870.2|85723.5|21735
1616634000000|2021-03-25 01:00:00|85886.2|85836.2|86033.4|85983.4|86129.3|86091.9|85885.2|85835.2|17700
1616637600000|2021-03-25 02:00:00|86033.6|85983.6|85893.1|85843.1|86094.5|85994.7|85792.5|85711.5|15334
1616641200000|2021-03-25 03:00:00|85893.3|85843.3|85953.6|85903.6|86005.2|85950.4|85859.4|85727.1|9916
1616644800000|2021-03-25 04:00:00|85953|85903|85938.2|85888.2|86008.8|85933.5|85834.4|85758.6|10947
1616648400000|2021-03-25 05:00:00|85937.9|85887.9|85994.2|85944.2|85994.8|85944.8|85902.7|85855|9454
1616652000000|2021-03-25 06:00:00|85994.3|85944.3|85977.8|85927.8|86073.5|86023.5|85926.5|85876.5|13758
1616655600000|2021-03-25 07:00:00|85977.4|85927.4|85920.3|85895.3|86024.8|85995.9|85775.1|85741.9|15123
1616659200000|2021-03-25 08:00:00|85922.6|85897.6|86038.7|86013.7|86077.1|86052.1|85829.1|85804.1|19157
1616662800000|2021-03-25 09:00:00|86038.2|86013.2|86015.2|85990.2|86169.3|86144.3|85992|85967|13231
1616666400000|2021-03-25 10:00:00|86015.4|85990.4|85874.4|85849.4|86020.7|85995.7|85868.5|85832.5|13353
1616670000000|2021-03-25 11:00:00|85875.5|85850.5|86169|86144|86191.8|86159.1|85836|85786|14784
1616673600000|2021-03-25 12:00:00|86168.7|86143.7|86101.1|86076.1|86230.6|86205.6|86067.7|86042.7|17102
1616677200000|2021-03-25 13:00:00|86100|86075|86154.1|86129.1|86220.8|86195.8|85965|85940|16841
1616680800000|2021-03-25 14:00:00|86153.8|86128.8|86447.5|86422.5|86548.8|86523.8|86094.9|86069.9|19687
1616684400000|2021-03-25 15:00:00|86447.1|86422.1|86621.3|86596.3|86696|86671|86433.1|86393.1|20017
1616688000000|2021-03-25 16:00:00|86620.9|86595.9|86575.3|86550.3|86640.3|86610.6|86379.2|86245.6|18018
1616691600000|2021-03-25 17:00:00|86580.3|86555.3|86487.4|86437.4|86637.3|86587.3|86404.5|86354.5|18149
1616695200000|2021-03-25 18:00:00|86487.3|86437.3|86391.8|86366.8|86580.8|86530.8|86284.9|86234.9|16540
1616698800000|2021-03-25 19:00:00|86392.2|86367.2|86482.6|86432.6|86497.3|86449.6|86309.1|86259.1|15605
1616702400000|2021-03-25 20:00:00|86482.2|86432.2|86522.3|86390|86609.6|86440|86395.9|86244.6|10587
1616706000000|2021-03-25 21:00:00|86522.2|86389.9|86577.9|86396.1|86901.6|86463|86492|86210.5|3566
1616709600000|2021-03-25 22:00:00|86568.4|86402.4|86433.9|86383.9|86892.9|86452.6|86426.9|86299.8|8886
1616713200000|2021-03-25 23:00:00|86434.2|86384.2|86404.2|86242.3|86558|86412|86268.8|86151.2|11599
1616716800000|2021-03-26 00:00:00|86402.1|86249.7|86229.8|86179.8|86593.7|86303.4|86206.9|86070.5|17050
1616720400000|2021-03-26 01:00:00|86228.9|86178.9|86137.7|86087.7|86320.3|86238.5|86097.6|86041.4|11545
1616724000000|2021-03-26 02:00:00|86138|86088|86154.1|86104.1|86310.7|86232.3|86128.7|86078.7|8454
1616727600000|2021-03-26 03:00:00|86153.9|86103.9|86122.2|86072.2|86169.5|86119.5|86114.5|86064.5|6183
1616731200000|2021-03-26 04:00:00|86121.8|86071.8|86145.9|86095.9|86167.2|86117.2|86121.8|86071.8|4939
1616734800000|2021-03-26 05:00:00|86145.7|86095.7|85976.3|85926.3|86149|86105.3|85956.8|85906.8|6230
1616738400000|2021-03-26 06:00:00|85977.3|85927.3|86031.7|85981.7|86057.9|85994.5|85903.4|85803.2|9988
1616742000000|2021-03-26 07:00:00|86033.5|85983.5|86073.5|86048.5|86146.6|86120.2|85998.1|85962.8|14847
1616745600000|2021-03-26 08:00:00|86076.7|86051.7|86028.5|85978.5|86129.8|86104.8|85829.3|85804.3|16211
1616749200000|2021-03-26 09:00:00|86029.7|85979.7|85995|85970|86104|86079|85874.8|85835.4|17164
1616752800000|2021-03-26 10:00:00|85994.8|85969.8|86004.6|85979.6|86121.2|86096.2|85960.3|85935.3|14339
1616756400000|2021-03-26 11:00:00|86003.6|85978.6|86083.7|86058.7|86192.7|86167.7|85969.9|85938.2|13659
1616760000000|2021-03-26 12:00:00|86083.9|86058.9|86035|86010|86149.1|86124.1|85994.3|85969.3|16345
1616763600000|2021-03-26 13:00:00|86034.9|86009.9|85912.5|85887.5|86055|86030|85872.9|85847.9|16964
1616767200000|2021-03-26 14:00:00|85914.1|85889.1|85963.5|85938.5|86006.9|85981.9|85820.9|85795.9|17298
1616770800000|2021-03-26 15:00:00|85962.7|85937.7|85812.9|85787.9|86017.9|85967.9|85757.6|85732.6|18179
1616774400000|2021-03-26 16:00:00|85813.7|85788.7|85786.4|85761.4|85872.9|85841.7|85712.7|85675.7|17528
1616778000000|2021-03-26 17:00:00|85786.1|85761.1|85892.3|85867.3|85964.2|85914.2|85756.1|85722.3|12613
1616781600000|2021-03-26 18:00:00|85892|85867|85905.1|85855.1|86021.8|85971.8|85867.2|85828.6|12982
1616785200000|2021-03-26 19:00:00|85904.8|85854.8|85719.8|85669.8|85904.8|85863.4|85719|85669|11524
1616788800000|2021-03-26 20:00:00|85716.1|85666.1|85722.9|85672.9|85790.1|85740.9|85705.8|85660.9|7114
1616965200000|2021-03-28 21:00:00|86197.2|85619|86177.9|85614.9|86199.9|85662.5|86149.4|85579.1|763
1616968800000|2021-03-28 22:00:00|86181.3|85618.3|86194|85825.6|86219.7|85909|85872.3|85577|9515
1616972400000|2021-03-28 23:00:00|86194.1|85825|85981|85780|86290.4|85935.5|85830.9|85609.5|16669
1616976000000|2021-03-29 00:00:00|85989.3|85774.1|86042.1|85915.7|86065.9|85970.2|85863.6|85719.7|14255
1616979600000|2021-03-29 01:00:00|86005.8|85955.8|85960.6|85910.6|86119.4|86035.7|85913.3|85823.2|15789
1616983200000|2021-03-29 02:00:00|85958.9|85908.9|85896.5|85846.5|86025.2|85933.8|85871.9|85803.2|11310
1616986800000|2021-03-29 03:00:00|85896.4|85846.4|85995.1|85945.1|86025.8|85975.8|85893.7|85843.7|6851
1616990400000|2021-03-29 04:00:00|85995.4|85945.4|86046.8|85996.8|86052.7|86002.7|85980.1|85930.1|5131
1616994000000|2021-03-29 05:00:00|86046.5|85996.5|86195.1|86145.1|86237.2|86187.2|86029.6|85991.6|9897
1616997600000|2021-03-29 06:00:00|86194.9|86144.9|85942.9|85917.9|86194.9|86158.8|85854.7|85822.5|16227
1617001200000|2021-03-29 07:00:00|85942|85917|85879|85854|85953.4|85928.4|85712.5|85673.8|15988
1617004800000|2021-03-29 08:00:00|85879.9|85854.9|86166.8|86141.8|86185.7|86160.7|85827.3|85802.3|16885
1617008400000|2021-03-29 09:00:00|86167|86142|85874.7|85849.7|86176.2|86151.2|85797.8|85772.8|15882
1617012000000|2021-03-29 10:00:00|85875|85850|85714.9|85689.9|85943.5|85918.5|85693.7|85668.7|13829
1617015600000|2021-03-29 11:00:00|85715.5|85690.5|85554.9|85529.9|85802.7|85761|85524.1|85499.1|14951
1617019200000|2021-03-29 12:00:00|85554.8|85529.8|85429.4|85404.4|85635.7|85610.7|85405.2|85380.2|16279
1617022800000|2021-03-29 13:00:00|85430.8|85405.8|85442|85417|85563.7|85538.7|85332.1|85307.1|15734
1617026400000|2021-03-29 14:00:00|85442.1|85417.1|85594.5|85569.5|85655.4|85624.4|85357.1|85332.1|13845
1617030000000|2021-03-29 15:00:00|85596.1|85571.1|85303.2|85278.2|85850.2|85655.7|85236|85211|11866
1617033600000|2021-03-29 16:00:00|85302|85277|85292.6|85267.6|85376|85351|85270.3|85234.3|8861
1617037200000|2021-03-29 17:00:00|85293|85268|85367.4|85317.4|85367.7|85329.5|85227.2|85177.2|9718
1617040800000|2021-03-29 18:00:00|85367.6|85317.6|85532.5|85507.5|85546.9|85511.9|85339.7|85303.7|9185
1617044400000|2021-03-29 19:00:00|85537.5|85512.5|85517.1|85467.1|85564.9|85514.9|85422.9|85386.9|7158
1617048000000|2021-03-29 20:00:00|85515.5|85465.5|85580.2|85441.8|85623|85521.8|85482.2|85360.4|5848
1617051600000|2021-03-29 21:00:00|85567.5|85417.4|85628.6|85339|85774.7|85417.4|85539.6|85241|1844
1617055200000|2021-03-29 22:00:00|85629.5|85339.9|85504.1|85454.1|85629.5|85464.7|85436.3|85315.7|10562
1617058800000|2021-03-29 23:00:00|85498.2|85448.2|85507.1|85457.1|85513.2|85475|85457.2|85371.1|9561
1617062400000|2021-03-30 00:00:00|85503.8|85453.8|85562.9|85512.9|85624.3|85574.3|85463.7|85413.7|9977
1617066000000|2021-03-30 01:00:00|85562.5|85512.5|85494.3|85444.3|85620.1|85557.4|85482.3|85400.3|12571
1617069600000|2021-03-30 02:00:00|85494.6|85444.6|85562.7|85512.7|85572.3|85522.3|85435.7|85335.3|11799
1617073200000|2021-03-30 03:00:00|85564.3|85514.3|85480.2|85430.2|85615.3|85565.3|85445.8|85395.8|11700
1617076800000|2021-03-30 04:00:00|85480.3|85430.3|85528.8|85478.8|85557.6|85507.6|85469.2|85419.2|12029
1617080400000|2021-03-30 05:00:00|85529.6|85479.6|85628|85501.5|85651.8|85575|85510.2|85417.8|8782
1617084000000|2021-03-30 06:00:00|85642.3|85507.8|85695.5|85670.5|85718.7|85678.9|85444.6|85406|11740
1617087600000|2021-03-30 07:00:00|85702.1|85652.1|85576.8|85551.8|85706.5|85652.1|85411|85386|12495
1617091200000|2021-03-30 08:00:00|85577.4|85552.4|85568|85543|85674.6|85649.6|85524.3|85499.3|11076
1617094800000|2021-03-30 09:00:00|85568.6|85543.6|85585.9|85560.9|85651.6|85626.6|85503.4|85478.4|9575
1617098400000|2021-03-30 10:00:00|85585.7|85560.7|85697.5|85672.5|85754.7|85729.7|85525.9|85500.9|9235
1617102000000|2021-03-30 11:00:00|85697.9|85672.9|85764.1|85739.1|85922.9|85897.9|85671.6|85646.6|11245
1617105600000|2021-03-30 12:00:00|85763.3|85738.3|85777.5|85752.5|85875.7|85837.2|85632.1|85607.1|12307
1617109200000|2021-03-30 13:00:00|85778|85753|85646.2|85621.2|85823.1|85798.1|85527.1|85502.1|12623
1617112800000|2021-03-30 14:00:00|85662.9|85612.9|85515.3|85490.3|85779.3|85746.1|85456.8|85431.8|19539
1617116400000|2021-03-30 15:00:00|85516.6|85491.6|85507.9|85482.9|85569.2|85544.2|85454.7|85429.7|16682
1617120000000|2021-03-30 16:00:00|85508|85483|85558.2|85508.2|85594.6|85556.2|85479.3|85454.3|12467
1617123600000|2021-03-30 17:00:00|85558.1|85508.1|85545|85495|85574.7|85536.4|85455.5|85420.9|10959
1617127200000|2021-03-30 18:00:00|85546.3|85496.3|85464.6|85414.6|85547.6|85511.8|85451.9|85414.6|9277
1617130800000|2021-03-30 19:00:00|85465.2|85415.2|85489.2|85439.2|85552.5|85502.5|85402.3|85364.3|10489
1617134400000|2021-03-30 20:00:00|85491.6|85441.6|85615.7|85487|85655|85548.7|85474.5|85424.5|9666
1617138000000|2021-03-30 21:00:00|85633.8|85490.1|85580|85530|85845.9|85534.8|85557.7|85302|1821
1617141600000|2021-03-30 22:00:00|85580.4|85530.4|85563.4|85513.4|85727.4|85538.1|85503.6|85415.4|15613
1617145200000|2021-03-30 23:00:00|85566.7|85516.7|85496.7|85446.7|85612.5|85541.7|85487.4|85407.4|17226
1617148800000|2021-03-31 00:00:00|85542.4|85412.3|85480.9|85430.9|85564|85514|85419.8|85380.3|10595
1617152400000|2021-03-31 01:00:00|85480.8|85430.8|85522.9|85472.9|85597.6|85547.6|85450.3|85411.2|10379
1617156000000|2021-03-31 02:00:00|85523.2|85473.2|85632.5|85607.5|85652.5|85609.3|85514.3|85472.8|9607
1617159600000|2021-03-31 03:00:00|85632.3|85607.3|85569.9|85544.9|85688.5|85638.5|85555|85516.6|8353
1617163200000|2021-03-31 04:00:00|85570|85545|85565.5|85540.5|85604.9|85567.9|85562.9|85529.7|6560
1617166800000|2021-03-31 05:00:00|85565.3|85540.3|85568|85518|85617.4|85584.8|85527.8|85486.4|7661
1617170400000|2021-03-31 06:00:00|85567.8|85517.8|85484.5|85459.5|85603.7|85578.7|85436|85411|15021
1617174000000|2021-03-31 07:00:00|85484.1|85459.1|85351.4|85326.4|85533.7|85495|85234.7|85209.7|15369
1617177600000|2021-03-31 08:00:00|85350.8|85325.8|85197.6|85172.6|85506.1|85481.1|85197.6|85172.6|15560
1617181200000|2021-03-31 09:00:00|85201.9|85176.9|85302.4|85277.4|85345.7|85311.2|85158.8|85133.8|13509
1617184800000|2021-03-31 10:00:00|85302.6|85277.6|85103.9|85078.9|85314.5|85289.5|85094.4|85069.4|13324
1617188400000|2021-03-31 11:00:00|85101.2|85076.2|85113.9|85088.9|85180.7|85155.7|85048.5|85023.5|12815
1617192000000|2021-03-31 12:00:00|85114.2|85089.2|85285.7|85260.7|85314.3|85289.3|85114.2|85089.2|16124
1617195600000|2021-03-31 13:00:00|85285.4|85260.4|85390.4|85365.4|85423|85398|85225.3|85200.3|15373
1617199200000|2021-03-31 14:00:00|85390.5|85365.5|85362.1|85337.1|85416.2|85381.6|85234.2|85205.8|20013
1617202800000|2021-03-31 15:00:00|85363.4|85338.4|85353.8|85328.8|85482|85457|85327.6|85302.6|18238
1617206400000|2021-03-31 16:00:00|85352.2|85327.2|85274.2|85249.2|85356.6|85327.2|85213.5|85188.5|11988
1617210000000|2021-03-31 17:00:00|85274|85249|85429.6|85379.6|85443.1|85409.6|85241.2|85203.7|13296
1617213600000|2021-03-31 18:00:00|85431.8|85381.8|85606.5|85556.5|85627.7|85591.2|85410.6|85369.7|11756
1617217200000|2021-03-31 19:00:00|85605.5|85555.5|85550.4|85525.4|85614.6|85582.2|85539.6|85490.3|11596
1617220800000|2021-03-31 20:00:00|85550.6|85525.6|85532.7|85482.7|85616.8|85579.9|85518.7|85418.5|13113
1617224400000|2021-03-31 21:00:00|85572.5|85397|85602.2|85441.6|85694.6|85519.7|85549.1|85047.1|3788
1617228000000|2021-03-31 22:00:00|85600|85444.8|85563.6|85513.6|85625.1|85544.1|85508.2|85425.2|10299
1617231600000|2021-03-31 23:00:00|85562.9|85512.9|85494.5|85444.5|85594.9|85544.9|85487.1|85436|14804
1617235200000|2021-04-01 00:00:00|85490.2|85440.2|85506.9|85481.9|85633.4|85583.4|85461.5|85411.5|11868
1617238800000|2021-04-01 01:00:00|85518.8|85468.8|85508.5|85483.5|85574.4|85528.1|85469|85419|7968
1617242400000|2021-04-01 02:00:00|85508.9|85483.9|85602.4|85552.4|85622.6|85586.3|85484.8|85448|10893
1617246000000|2021-04-01 03:00:00|85602.9|85552.9|85597.6|85547.6|85608|85571.5|85520.6|85470.6|6848
1617249600000|2021-04-01 04:00:00|85596.2|85546.2|85677.7|85627.7|85690.4|85657.9|85555|85505|8807
1617253200000|2021-04-01 05:00:00|85677.8|85627.8|85718.6|85668.6|85862.9|85812.9|85636.3|85586.3|10493
1617256800000|2021-04-01 06:00:00|85718.8|85668.8|85693.6|85668.6|85872.6|85847.6|85645.7|85611.1|15457
1617260400000|2021-04-01 07:00:00|85693|85668|85366.6|85341.6|85898.6|85873.6|85364.1|85339.1|16920
1617264000000|2021-04-01 08:00:00|85368.2|85343.2|85540.9|85515.9|85568.8|85543.8|85355.3|85330.3|14474
1617267600000|2021-04-01 09:00:00|85542.6|85517.6|85505.3|85480.3|85577.9|85552.9|85405.7|85380.7|12881
1617271200000|2021-04-01 10:00:00|85504.6|85479.6|85632.8|85607.8|85659.9|85634.9|85396.2|85371.2|11702
1617274800000|2021-04-01 11:00:00|85634.6|85609.6|85527.5|85502.5|85687.7|85662.7|85502.5|85477.5|15450
1617278400000|2021-04-01 12:00:00|85527.6|85502.6|85319.3|85294.3|85567.1|85542.1|85305.7|85280.7|16313
1617282000000|2021-04-01 13:00:00|85319.6|85294.6|85333.5|85283.5|85336.3|85301.1|85207.5|85178.9|16097
1617285600000|2021-04-01 14:00:00|85343.2|85293.2|85319.7|85294.7|85500.2|85463.4|85278.5|85239.8|19752
1617289200000|2021-04-01 15:00:00|85320|85295|85350.1|85325.1|85426.5|85398|85278.1|85242.5|17675
1617292800000|2021-04-01 16:00:00|85347|85322|85292.4|85267.4|85376.1|85339.3|85203.1|85157.7|13531
1617296400000|2021-04-01 17:00:00|85292.9|85267.9|85292|85242|85328|85282.7|85238.5|85203.8|10913
1617300000000|2021-04-01 18:00:00|85291.3|85241.3|85334.3|85284.3|85392.2|85355.1|85279.5|85239.6|10917
1617303600000|2021-04-01 19:00:00|85333.5|85283.5|85257.5|85207.5|85379.3|85339.6|85231.9|85181.9|9052
1617307200000|2021-04-01 20:00:00|85257.6|85207.6|85323.1|85072.6|85348.3|85261.1|85195|85038.4|7932
1617310800000|2021-04-01 21:00:00|85325.5|85069|85348.8|85109.3|85475|85160.7|85309.1|84889.8|3441
1617314400000|2021-04-01 22:00:00|85348.1|85136.3|85290.8|85240.8|85400.6|85259.2|85249|85023.3|9767
1617318000000|2021-04-01 23:00:00|85291.4|85241.4|85306.3|85256.3|85378.2|85271.1|85265.4|85130.5|15262
1617321600000|2021-04-02 00:00:00|85304.8|85254.8|85288.5|85238.5|85320.7|85270.7|85222.7|85043.4|9627
1617325200000|2021-04-02 01:00:00|85287.1|85237.1|85277.5|85227.5|85304.1|85254.1|85264|85214|8974
1617328800000|2021-04-02 02:00:00|85278.2|85228.2|85239.4|85189.4|85300.5|85250.5|85239.2|85161.9|7159
1617332400000|2021-04-02 03:00:00|85239.6|85189.6|85224.3|85174.3|85278.3|85200.1|85195|85142.1|8935
1617336000000|2021-04-02 04:00:00|85225.1|85175.1|85227.7|85177.7|85257.5|85207.5|85218|85168|6215
1617339600000|2021-04-02 05:00:00|85227.5|85177.5|85217.5|85167.5|85229.5|85179.5|85205.7|85155.7|5690
1617343200000|2021-04-02 06:00:00|85217.7|85167.7|85226.5|85176.5|85249|85199|85197.5|85147.5|5409
1617346800000|2021-04-02 07:00:00|85227.1|85177.1|85321.5|85271.5|85359.8|85309.8|85214.5|85176.4|7588
1617350400000|2021-04-02 08:00:00|85322.5|85272.5|85278.7|85228.7|85333.9|85283.9|85192|85142|8318
1617354000000|2021-04-02 09:00:00|85278.1|85228.1|85313.8|85263.8|85336.7|85295.9|85254.9|85204.9|6331
1617357600000|2021-04-02 10:00:00|85313.9|85263.9|85307.1|85257.1|85345.3|85295.3|85272.3|85222.3|4961
1617361200000|2021-04-02 11:00:00|85307.4|85257.4|85360.8|85310.8|85374.3|85324.3|85301.5|85251.5|5533
1617364800000|2021-04-02 12:00:00|85356.6|85306.6|85337.8|85287.8|85496.4|85378.2|85228.4|85162.2|13129
1617368400000|2021-04-02 13:00:00|85337.5|85287.5|85367.5|85317.5|85481.2|85431.2|85334|85284|11537
1617372000000|2021-04-02 14:00:00|85369.1|85319.1|85384.9|85334.9|85488|85438|85366.6|85316.6|7949
1617375600000|2021-04-02 15:00:00|85386.4|85336.4|85398.2|85258.7|85417.6|85347.5|85304.4|85240.4|9135
1617379200000|2021-04-02 16:00:00|85404.2|85259.1|85394.3|85225.9|85412.8|85327.6|85315.3|85222.6|6744
1617382800000|2021-04-02 17:00:00|85387.6|85228.2|85365.2|85221.9|85414.3|85310.1|85311.7|85185.4|5826
1617386400000|2021-04-02 18:00:00|85367.9|85224.6|85388.8|85227.9|85427.8|85317.6|85308.4|85103.4|5691
1617390000000|2021-04-02 19:00:00|85399|85240.4|85326.9|85276.9|85421.6|85314.5|85313.4|85190.2|5189
1617393600000|2021-04-02 20:00:00|85320.4|85270.4|85546|85140|85546|85332.9|85285.8|85083|2674
1617570000000|2021-04-04 21:00:00|85411.4|85341.4|85536.6|85250.6|85604.9|85400.1|85388.8|85101|1776
1617573600000|2021-04-04 22:00:00|85517.2|85263|85448.9|85244.6|85578.5|85327|85363.9|85121.1|10055
1617577200000|2021-04-04 23:00:00|85448.1|85245.4|85406.9|85224.9|85482.1|85283.1|85387|85183.7|6505
1617580800000|2021-04-05 00:00:00|85397.2|85226.2|85386.9|85260.8|85440.3|85306.2|85312.2|85195.9|6757
1617584400000|2021-04-05 01:00:00|85385.8|85260.2|85287.9|85237.9|85417.1|85339.2|85261.6|85183.3|6897
1617588000000|2021-04-05 02:00:00|85288.1|85238.1|85348.9|85298.9|85371|85307.7|85285.8|85198.4|6087
1617591600000|2021-04-05 03:00:00|85348.4|85298.4|85359.1|85309.1|85363.4|85312.2|85308.6|85234.9|4497
1617595200000|2021-04-05 04:00:00|85357.9|85307.9|85371.9|85321.9|85436.9|85386.9|85330.6|85280.6|7222
1617598800000|2021-04-05 05:00:00|85373.5|85323.5|85460.9|85410.9|85487.7|85437.7|85355|85305|5879
1617602400000|2021-04-05 06:00:00|85461.2|85411.2|85482.9|85432.9|85516.7|85469.6|85417.2|85371.3|7795
1617606000000|2021-04-05 07:00:00|85484.7|85434.7|85491.7|85441.7|85539.9|85512|85428.3|85378.3|11272
1617609600000|2021-04-05 08:00:00|85492.3|85442.3|85500.5|85450.5|85529.1|85479.1|85328|85303|11064
1617613200000|2021-04-05 09:00:00|85501|85451|85518.9|85468.9|85544.6|85494.6|85456.5|85415.9|10945
1617616800000|2021-04-05 10:00:00|85518.8|85468.8|85423.7|85398.7|85540.9|85498.9|85408.7|85358.7|8386
1617620400000|2021-04-05 11:00:00|85423.8|85398.8|85461.3|85411.3|85527.3|85477.3|85409.4|85361|10091
1617624000000|2021-04-05 12:00:00|85460.8|85410.8|85324.3|85274.3|85528.8|85480.5|85274.6|85224.6|14220
1617627600000|2021-04-05 13:00:00|85322.9|85272.9|85103.2|85053.2|85378.4|85335.6|85069.3|85019.3|15425
1617631200000|2021-04-05 14:00:00|85104.5|85054.5|85096|85046|85126.1|85076.1|84888.5|84849.5|17225
1617634800000|2021-04-05 15:00:00|85095.1|85045.1|85057.2|85007.2|85129.3|85079.3|84937.4|84895.7|13844
1617638400000|2021-04-05 16:00:00|85057.1|85007.1|85081.5|85031.5|85097.1|85047.1|85036.5|84986.5|11824
1617642000000|2021-04-05 17:00:00|85081.2|85031.2|85076.2|85026.2|85143.4|85093.4|85071.6|85021.6|9067
1617645600000|2021-04-05 18:00:00|85075.9|85025.9|85086.8|85036.8|85091.7|85041.7|85052.1|85002.1|9425
1617649200000|2021-04-05 19:00:00|85084.8|85034.8|85063.8|85013.8|85144.4|85094.4|85056.9|85006.9|8777
1617652800000|2021-04-05 20:00:00|85063.9|85013.9|85129.1|84967.9|85232.6|85080.1|85041.6|84906.5|8779
1617656400000|2021-04-05 21:00:00|85110.8|84983.4|85098.1|84893.5|85359.1|84983.4|85073.7|84705|2472
1617660000000|2021-04-05 22:00:00|85103.4|84887|85010.1|84960.1|85262.6|85018.9|84996.7|84835.3|13843
1617663600000|2021-04-05 23:00:00|85009.6|84959.6|85001.8|84951.8|85111|84982.5|84978.9|84891.1|24595
1617667200000|2021-04-06 00:00:00|85000|84950|85074.2|84916.9|85102|84965.8|84917.6|84816.4|28331
1617670800000|2021-04-06 01:00:00|85070.5|84916|85021.9|84971.9|85093.2|84993.3|84930|84845.9|20424
1617674400000|2021-04-06 02:00:00|85021.8|84971.8|85042.5|84992.5|85115.7|85065.7|84952.1|84902.1|14888
1617678000000|2021-04-06 03:00:00|85041.4|84991.4|85109|85059|85128.8|85078.8|85021.2|84985.8|11721
1617681600000|2021-04-06 04:00:00|85109.1|85059.1|85097.7|85047.7|85120|85070|85064|85014|9712
1617685200000|2021-04-06 05:00:00|85097.6|85047.6|84999.8|84949.8|85100|85050|84984.8|84934.8|10504
1617688800000|2021-04-06 06:00:00|84999.7|84949.7|85260.4|85210.4|85285|85236.3|84915.6|84882.1|12974
1617692400000|2021-04-06 07:00:00|85260.2|85210.2|85072.9|85022.9|85362.1|85314|85059.5|85022.3|16603
1617696000000|2021-04-06 08:00:00|85075.1|85025.1|85154.4|85104.4|85281.9|85248.3|85041.7|84996.3|16160
1617699600000|2021-04-06 09:00:00|85155.3|85105.3|85267.7|85242.7|85312.4|85276.8|85094|85069|15573
1617703200000|2021-04-06 10:00:00|85266.9|85241.9|85505.3|85480.3|85547.3|85522.3|85216.7|85191.7|14669
1617706800000|2021-04-06 11:00:00|85504|85479|85357.9|85332.9|85541.8|85516.8|85340.5|85315.5|14272
1617710400000|2021-04-06 12:00:00|85357.3|85332.3|85294.8|85269.8|85394.5|85369.5|85169.7|85144.7|17134
1617714000000|2021-04-06 13:00:00|85293.6|85268.6|85162.4|85137.4|85323.5|85298.5|85129.8|85104.8|15916
1617717600000|2021-04-06 14:00:00|85163|85138|85097.7|85072.7|85229.1|85196.9|85030.6|84996.1|19308
1617721200000|2021-04-06 15:00:00|85097.3|85072.3|84975.6|84950.6|85129.7|85092.3|84956|84931|16060
1617724800000|2021-04-06 16:00:00|84975.5|84950.5|84980.1|84955.1|85033.2|84986.1|84960.1|84931.7|9608
1617728400000|2021-04-06 17:00:00|84980.8|84955.8|85048.9|84998.9|85120|85070|84956.5|84923.9|12785
1617732000000|2021-04-06 18:00:00|85049.5|84999.5|84912|84887|85075|85025|84868.8|84818.8|13567
1617735600000|2021-04-06 19:00:00|84910|84885|84887.8|84837.8|84962.1|84912.1|84881.1|84831.1|13395
1617739200000|2021-04-06 20:00:00|84889.5|84839.5|84925.5|84790.7|84991|84911.2|84854.3|84762.5|11426
1617742800000|2021-04-06 21:00:00|84920.8|84791|85091.5|84805.5|85158.4|84837.9|84875.1|84691.4|2657
1617746400000|2021-04-06 22:00:00|85118.5|84785.8|84972.3|84922.3|85118.5|84960.6|84947.4|84780.4|22399
1617750000000|2021-04-06 23:00:00|84971.8|84921.8|84913.1|84863.1|85004.1|84925.1|84899.6|84822.5|18122
1617753600000|2021-04-07 00:00:00|84915.5|84865.5|84960.7|84833.1|85042.4|84965.2|84904|84796.8|17019
1617757200000|2021-04-07 01:00:00|84960.8|84833.7|84919.7|84869.7|84960.8|84893.3|84773.2|84723.2|23454
1617760800000|2021-04-07 02:00:00|84922.8|84872.8|85003.6|84953.6|85045.6|84967.3|84904.4|84842.6|25384
1617764400000|2021-04-07 03:00:00|85005.9|84955.9|84978.6|84928.6|85013.1|84963.1|84911|84819.7|25101
1617768000000|2021-04-07 04:00:00|84978.5|84928.5|84938.2|84888.2|84984|84934|84887.4|84837.4|12575
1617771600000|2021-04-07 05:00:00|84938.7|84888.7|84930.7|84880.7|84962.1|84912.1|84918.8|84873.1|12878
1617775200000|2021-04-07 06:00:00|84930|84880|85055.6|85005.6|85070.6|85025.6|84863|84832.4|15836
1617778800000|2021-04-07 07:00:00|85056.1|85006.1|84818.4|84793.4|85075.3|85043|84785.7|84757|17455
1617782400000|2021-04-07 08:00:00|84817.6|84792.6|84755.2|84730.2|85012.2|84973.4|84748.1|84723.1|15164
1617786000000|2021-04-07 09:00:00|84755.5|84730.5|84891.8|84866.8|84975.2|84950.2|84741.9|84716.9|13380
1617789600000|2021-04-07 10:00:00|84891.5|84866.5|84599.8|84574.8|84926.2|84893.6|84579.7|84553.7|12893
1617793200000|2021-04-07 11:00:00|84599.3|84574.3|84560.3|84535.3|84688.7|84654.2|84510.2|84472.1|15826
1617796800000|2021-04-07 12:00:00|84560.4|84535.4|84612.9|84587.9|84699.8|84664.9|84558.7|84533.7|17968
1617800400000|2021-04-07 13:00:00|84613.6|84588.6|84679.6|84629.6|84705.3|84666.8|84532.1|84498.3|16900
1617804000000|2021-04-07 14:00:00|84679.1|84629.1|84455.1|84405.1|84730.7|84680.7|84436.3|84386.3|19258
1617807600000|2021-04-07 15:00:00|84455.6|84405.6|84566.5|84541.5|84592|84565.2|84394.2|84344.2|17507
1617811200000|2021-04-07 16:00:00|84565.8|84540.8|84635.6|84585.6|84641.3|84591.3|84550.2|84500.2|12648
1617814800000|2021-04-07 17:00:00|84635|84585|84612.9|84405.5|84648|84598|84565|84351.1|9950
1617818400000|2021-04-07 18:00:00|84605.5|84415.1|84813.7|84763.7|84830.5|84780.5|84533.3|84389.7|14463
1617822000000|2021-04-07 19:00:00|84814.4|84764.4|84806.7|84756.7|84934.2|84884.2|84789.1|84739.1|14070
1617825600000|2021-04-07 20:00:00|84807.7|84757.7|84992.1|84557.6|85067.4|84832.5|84745.7|84513.7|15729
1617829200000|2021-04-07 21:00:00|85010.6|84529.8|85100.8|84748.4|85223.1|84784.8|84953.3|84435.5|3082
1617832800000|2021-04-07 22:00:00|85112.2|84751.9|84840.1|84790.1|85112.6|84802.8|84818.4|84673.3|27670
1617836400000|2021-04-07 23:00:00|84837.2|84787.2|84824.2|84774.2|84993.7|84895.6|84754.7|84658.9|19541
1617840000000|2021-04-08 00:00:00|84826.4|84776.4|84875.9|84825.9|84947|84857.5|84752.2|84655.8|19981
1617843600000|2021-04-08 01:00:00|84874.3|84824.3|84872.3|84822.3|84979.7|84902.2|84819.1|84769.1|24611
1617847200000|2021-04-08 02:00:00|84869.7|84819.7|84794.9|84744.9|84931.9|84881.9|84788.3|84738.3|20810
1617850800000|2021-04-08 03:00:00|84794.8|84744.8|84752.1|84702.1|84795.1|84745.1|84720.8|84670.8|23577
1617854400000|2021-04-08 04:00:00|84751.2|84701.2|84724.5|84674.5|84756.7|84706.7|84716.7|84666.7|10067
1617858000000|2021-04-08 05:00:00|84723.8|84673.8|84694.8|84644.8|84728.5|84678.5|84655.1|84605.1|8060
1617861600000|2021-04-08 06:00:00|84694.6|84644.6|84703.5|84653.5|84822.8|84772.8|84623.8|84573.8|13143
1617865200000|2021-04-08 07:00:00|84704.2|84654.2|84805.6|84755.6|84840.2|84790.2|84527.6|84481.6|16644
1617868800000|2021-04-08 08:00:00|84804.4|84754.4|84853.5|84803.5|84964.3|84914.3|84771.1|84721.1|16220
1617872400000|2021-04-08 09:00:00|84852.9|84802.9|84919.4|84869.4|84927.2|84883.6|84763.8|84713.8|13933
1617876000000|2021-04-08 10:00:00|84919|84869|84927.6|84877.6|84967.9|84917.9|84808.2|84758.2|12741
1617879600000|2021-04-08 11:00:00|84928.4|84878.4|84784.7|84734.7|84959.6|84909.6|84760.4|84710.4|15044
1617883200000|2021-04-08 12:00:00|84783.6|84733.6|84799.7|84749.7|84935.7|84885.7|84757.3|84707.3|17582
1617886800000|2021-04-08 13:00:00|84797.4|84747.4|84878.9|84828.9|84979|84929|84755.6|84722.9|15119
1617890400000|2021-04-08 14:00:00|84877.1|84827.1|84864.8|84839.8|84922.1|84872.1|84786.5|84736.5|18829
1617894000000|2021-04-08 15:00:00|84861.5|84836.5|84920|84870|84939.3|84899.2|84795.9|84745.9|14709
1617897600000|2021-04-08 16:00:00|84918.6|84868.6|84772|84722|84957.2|84911.3|84688.4|84643.3|13621
1617901200000|2021-04-08 17:00:00|84772.4|84722.4|84809.9|84759.9|84815.8|84767.4|84752.3|84702.3|10377
1617904800000|2021-04-08 18:00:00|84809.6|84759.6|84726.1|84701.1|84834.1|84793.7|84694.3|84654.2|12708
1617908400000|2021-04-08 19:00:00|84726.2|84701.2|84663.8|84613.8|84743|84706.5|84594|84554.8|10833
1617912000000|2021-04-08 20:00:00|84663|84613|84617.8|84567.8|84685.1|84621.8|84579.2|84494.7|6632
1617915600000|2021-04-08 21:00:00|84613.5|84563.5|84703.4|84486.9|84775.4|84563.5|84599.5|84405.9|4276
1617919200000|2021-04-08 22:00:00|84705.2|84475.9|84590.2|84540.2|84729.7|84578|84579|84472.9|6051
1617922800000|2021-04-08 23:00:00|84590.3|84540.3|84606.7|84556.7|84621.4|84571.4|84566|84516|6934
1617926400000|2021-04-09 00:00:00|84606|84556|84586.5|84536.5|84618.5|84568.5|84566.2|84516.2|8958
1617930000000|2021-04-09 01:00:00|84586.2|84536.2|84643.6|84593.6|84737.5|84658.3|84572.1|84522.1|14763
1617933600000|2021-04-09 02:00:00|84644|84594|84758.3|84708.3|84805.5|84735.8|84638.4|84588.4|17855
1617937200000|2021-04-09 03:00:00|84758.5|84708.5|84711.8|84661.8|84778.7|84728.7|84698|84648|7081
1617940800000|2021-04-09 04:00:00|84711.6|84661.6|84733.4|84683.4|84750.2|84700.2|84710.4|84660.4|6223
1617944400000|2021-04-09 05:00:00|84733.3|84683.3|84861.1|84811.1|84947.4|84897.4|84723.6|84673.6|10194
1617948000000|2021-04-09 06:00:00|84861.8|84811.8|85022.3|84972.3|85080.4|85041.1|84816|84766|14432
1617951600000|2021-04-09 07:00:00|85022|84972|85000.7|84950.7|85177.8|85127.8|84926.6|84876.6|16951
1617955200000|2021-04-09 08:00:00|85000.3|84950.3|85162.7|85112.7|85199.8|85149.8|84986.2|84936.2|16796
1617958800000|2021-04-09 09:00:00|85162.8|85112.8|85216.7|85166.7|85228.5|85194|85063.3|85013.3|13387
1617962400000|2021-04-09 10:00:00|85217.3|85167.3|85214.8|85164.8|85262.4|85212.4|85120.6|85082.8|13257
1617966000000|2021-04-09 11:00:00|85215.5|85165.5|84990.4|84940.4|85222.3|85192.7|84969.8|84938.6|14525
1617969600000|2021-04-09 12:00:00|84989.7|84939.7|85241.4|85216.4|85320.9|85281.5|84971.7|84939.7|18199
1617973200000|2021-04-09 13:00:00|85241.6|85216.6|85200.8|85150.8|85349.1|85308.1|85110.5|85073.2|15269
1617976800000|2021-04-09 14:00:00|85200.4|85150.4|85167.5|85142.5|85231.7|85195.6|85061.3|85023.8|18764
1617980400000|2021-04-09 15:00:00|85175.7|85125.7|85097.1|85072.1|85214|85177.2|85095.6|85064|15981
1617984000000|2021-04-09 16:00:00|85096.2|85071.2|85053|85003|85129.8|85079.8|84996.5|84946.5|11435
1617987600000|2021-04-09 17:00:00|85053.1|85003.1|85026.4|84976.4|85066.5|85016.5|84998.4|84948.4|9502
1617991200000|2021-04-09 18:00:00|85025|84975|84955.8|84905.8|85048.3|85002.4|84923.8|84873.8|10482
1617994800000|2021-04-09 19:00:00|84954.9|84904.9|84959.8|84909.8|84973.3|84923.3|84934.5|84884.5|7823
1617998400000|2021-04-09 20:00:00|84958.2|84908.2|84974.6|84924.6|85179|84969.5|84935.5|84786.3|8849
1618174800000|2021-04-11 21:00:00|85139.8|85069.8|85214.4|84931.6|85517|85070.4|85047.6|84738|1748
1618178400000|2021-04-11 22:00:00|85196.3|84939.7|85066.3|85016.3|85217.6|85055.3|85000.4|84890.7|9090
1618182000000|2021-04-11 23:00:00|85064.6|85014.6|85053.3|85003.3|85123|85041.3|84962.3|84912.3|16930
1618185600000|2021-04-12 00:00:00|85054.2|85004.2|85011.4|84961.4|85138.3|85027.9|84977.4|84927.4|16640
1618189200000|2021-04-12 01:00:00|85014|84964|85103.8|85053.8|85162.4|85075.5|85011.5|84960.2|13498
1618192800000|2021-04-12 02:00:00|85104.3|85054.3|85114.4|85064.4|85157.7|85107.7|85082.8|85010|13335
1618196400000|2021-04-12 03:00:00|85113.7|85063.7|85084.5|85034.5|85131.1|85081.1|85073.9|85023.9|9134
1618200000000|2021-04-12 04:00:00|85084.6|85034.6|85119.5|85069.5|85127.9|85077.9|85075.1|85025.1|9784
1618203600000|2021-04-12 05:00:00|85120|85070|85112.4|85062.4|85157.8|85107.8|85105.3|85055.3|10330
1618207200000|2021-04-12 06:00:00|85112.3|85062.3|85103.8|85078.8|85153.5|85114.9|85039.1|84989.1|13470
1618210800000|2021-04-12 07:00:00|85103.6|85078.6|85256.6|85206.6|85343.7|85293.7|85070.2|85032|16825
1618214400000|2021-04-12 08:00:00|85256.5|85206.5|85146.5|85096.5|85289.4|85250|85118.2|85082.7|13904
1618218000000|2021-04-12 09:00:00|85144.2|85094.2|84976.6|84926.6|85150.7|85115.6|84944.2|84900.8|13571
1618221600000|2021-04-12 10:00:00|84975.5|84925.5|84928.6|84878.6|85006.9|84956.9|84884.5|84834.5|11888
1618225200000|2021-04-12 11:00:00|84928.2|84878.2|84790.4|84765.4|84941.2|84904.5|84756.9|84720.3|12900
1618228800000|2021-04-12 12:00:00|84790.5|84765.5|84806.9|84781.9|84858.2|84820.2|84747.4|84708.3|14092
1618232400000|2021-04-12 13:00:00|84802.4|84777.4|84841.9|84816.9|84874.2|84836.4|84726.7|84692|16982
1618236000000|2021-04-12 14:00:00|84842|84817|84883.3|84858.3|85014.6|84978.3|84763.7|84726.4|16423
1618239600000|2021-04-12 15:00:00|84883|84858|84957.6|84932.6|84967.7|84938.7|84835.8|84801.3|14835
1618243200000|2021-04-12 16:00:00|84957.7|84932.7|84846.9|84796.9|84981|84933.2|84806.4|84756.4|10898
1618246800000|2021-04-12 17:00:00|84847.6|84797.6|84891.6|84841.6|84893.8|84843.8|84844.4|84794.4|7821
1618250400000|2021-04-12 18:00:00|84891.8|84841.8|84955.2|84905.2|84973|84923|84878.3|84828.3|8792
1618254000000|2021-04-12 19:00:00|84954.8|84904.8|84912.8|84862.8|85005.1|84955.1|84887.4|84837.4|8978
1618257600000|2021-04-12 20:00:00|84911.4|84861.4|84961.5|84729.9|85025.3|84861.4|84807.1|84690.4|8970
1618261200000|2021-04-12 21:00:00|84973.2|84735.1|85068.8|84734.1|85133.7|84797.1|84949.3|84673.1|2775
1618264800000|2021-04-12 22:00:00|85078.8|84729.6|84883.8|84833.8|85098.7|84851.6|84840.1|84708.7|9930
1618268400000|2021-04-12 23:00:00|84884.2|84834.2|84841.8|84791.8|84901.7|84851.7|84793.3|84743.3|5960
1618272000000|2021-04-13 00:00:00|84839.2|84789.2|84897.7|84847.7|84912.5|84862.5|84823.5|84773.5|10731
1618275600000|2021-04-13 01:00:00|84897.8|84847.8|84941.7|84891.7|84965.5|84915.5|84872|84822|10820
1618279200000|2021-04-13 02:00:00|84941.9|84891.9|84931.3|84881.3|84957.3|84907.3|84917.2|84867.2|8483
1618282800000|2021-04-13 03:00:00|84931.2|84881.2|85000.4|84950.4|85003.8|84953.8|84926.8|84876.8|8575
1618286400000|2021-04-13 04:00:00|84999.5|84949.5|85022.2|84972.2|85038.2|84988.2|84982.7|84932.7|7952
1618290000000|2021-04-13 05:00:00|85023.4|84973.4|84980.9|84930.9|85057|85007|84964|84914|11227
1618293600000|2021-04-13 06:00:00|84981.2|84931.2|85087.8|85037.8|85088.9|85038.9|84871.3|84821.3|12847
1618297200000|2021-04-13 07:00:00|85086.3|85036.3|85028|84978|85087|85037|84949.6|84900.5|14296
1618300800000|2021-04-13 08:00:00|85027.8|84977.8|85073.5|85023.5|85139.8|85089.8|85000.1|84950.1|14180
1618304400000|2021-04-13 09:00:00|85071.4|85021.4|85257|85207|85292.5|85248.7|85057|85007|14019
1618308000000|2021-04-13 10:00:00|85259|85209|85405.4|85355.4|85431.2|85381.2|85224.1|85181.7|13033
1618311600000|2021-04-13 11:00:00|85405.5|85355.5|85592.3|85567.3|85705.3|85655.6|85349.1|85299.1|17018
1618315200000|2021-04-13 12:00:00|85591.6|85566.6|85312.1|85262.1|85674.4|85646.8|85200.1|85150.1|19871
1618318800000|2021-04-13 13:00:00|85312.3|85262.3|85004.1|84979.1|85370.4|85320.4|84976.4|84939.3|20298
1618322400000|2021-04-13 14:00:00|85003.8|84978.8|85059.3|85034.3|85126.1|85090.3|84913.4|84870.2|18355
1618326000000|2021-04-13 15:00:00|85058.5|85033.5|84948.1|84923.1|85119.9|85082.8|84946.5|84913.3|15281
1618329600000|2021-04-13 16:00:00|84948|84923|84982.2|84932.2|84987|84937|84890.6|84848.5|10605
1618333200000|2021-04-13 17:00:00|84982.9|84932.9|84908.4|84858.4|84992.8|84942.8|84894.6|84844.6|12282
1618336800000|2021-04-13 18:00:00|84908.5|84858.5|84825|84775|84919.7|84871|84798.5|84748.5|11630
1618340400000|2021-04-13 19:00:00|84824.9|84774.9|84760.4|84710.4|84832.2|84782.2|84740|84704.2|8987
1618344000000|2021-04-13 20:00:00|84761|84711|84737.8|84687.8|84779.9|84729.9|84708.2|84644.8|7159
1618347600000|2021-04-13 21:00:00|84729.4|84679.4|84727.3|84677.3|84848.1|84735.3|84698|84512|3078
1618351200000|2021-04-13 22:00:00|84727.4|84677.4|84739.6|84689.6|84755.7|84705.7|84707.6|84657.6|13486
1618354800000|2021-04-13 23:00:00|84739.2|84689.2|84707|84657|84742.2|84692.2|84674.4|84624.4|7518
1618358400000|2021-04-14 00:00:00|84706.9|84656.9|84705.8|84655.8|84716.9|84666.9|84652.9|84602.9|18371
1618362000000|2021-04-14 01:00:00|84706.5|84656.5|84681.7|84631.7|84738.1|84688.1|84643.8|84593.8|13390
1618365600000|2021-04-14 02:00:00|84682.2|84632.2|84657.9|84607.9|84709.8|84659.8|84622.7|84572.7|14126
1618369200000|2021-04-14 03:00:00|84657.5|84607.5|84655.8|84605.8|84686.6|84636.6|84621.7|84571.7|11736
1618372800000|2021-04-14 04:00:00|84656.7|84606.7|84514.3|84464.3|84658.2|84608.2|84511.3|84461.3|8240
1618376400000|2021-04-14 05:00:00|84514.5|84464.5|84500.8|84450.8|84567.4|84517.4|84480.9|84430.9|10070
1618380000000|2021-04-14 06:00:00|84499|84449|84390.6|84365.6|84518.4|84468.4|84354.4|84304.4|14221
1618383600000|2021-04-14 07:00:00|84393.7|84368.7|84494|84469|84562.7|84512.7|84375.7|84325.7|16900
1618387200000|2021-04-14 08:00:00|84493|84468|84268.1|84218.1|84524|84474|84256.7|84206.7|16153
1618390800000|2021-04-14 09:00:00|84269.3|84219.3|84415.8|84390.8|84481.8|84444.7|84207|84169.3|15505
1618394400000|2021-04-14 10:00:00|84417|84392|84429.9|84379.9|84453.8|84403.8|84317.5|84278|14480
1618398000000|2021-04-14 11:00:00|84429.4|84379.4|84247.1|84222.1|84476.5|84426.5|84236.1|84196.3|15092
1618401600000|2021-04-14 12:00:00|84245.7|84220.7|84270.6|84245.6|84310.7|84283.8|84190.8|84156.7|13311
1618405200000|2021-04-14 13:00:00|84270.8|84245.8|84228|84178|84323.7|84280|84115.5|84075.2|14656
1618408800000|2021-04-14 14:00:00|84225.5|84175.5|84005.1|83980.1|84296.8|84246.8|83855.2|83814.8|12772
1618412400000|2021-04-14 15:00:00|84001.7|83976.7|83948.3|83898.3|84001.7|83976.7|83902.1|83859.5|11752
1618416000000|2021-04-14 16:00:00|83948.4|83898.4|83854.2|83804.2|83967.7|83930.5|83812.7|83762.7|10206
1618419600000|2021-04-14 17:00:00|83854.3|83804.3|83994.9|83944.9|84008.3|83958.3|83849.8|83799.8|8662
1618423200000|2021-04-14 18:00:00|83997|83947|84052.7|84002.7|84073.5|84023.5|83973|83923|10284
1618426800000|2021-04-14 19:00:00|84051.4|84001.4|83921.1|83871.1|84093.7|84043.7|83908.9|83858.9|10090
1618430400000|2021-04-14 20:00:00|83927.7|83877.7|83919.5|83869.5|83956.2|83906.2|83886.5|83836.5|6150
1618434000000|2021-04-14 21:00:00|83919.4|83869.4|83955|83784.9|84026.3|83869.4|83865|83675.7|2016
1618437600000|2021-04-14 22:00:00|83955.3|83772.8|83948.6|83898.6|83961.8|83908.2|83857.4|83772.8|8618
1618441200000|2021-04-14 23:00:00|83949.7|83899.7|83924|83874|83961.2|83911.2|83886.7|83836.7|5797
1618444800000|2021-04-15 00:00:00|83926.2|83876.2|83936.2|83886.2|83968.4|83918.4|83869.9|83819.9|9974
1618448400000|2021-04-15 01:00:00|83937|83887|84067.6|84017.6|84085.2|84035.2|83909.6|83859.6|10263
1618452000000|2021-04-15 02:00:00|84067.3|84017.3|84089.2|84039.2|84093|84046|84030.8|83980.8|7709
1618455600000|2021-04-15 03:00:00|84085.5|84035.5|84034.9|83984.9|84090.1|84040.1|84016.7|83966.7|8539
1618459200000|2021-04-15 04:00:00|84034.7|83984.7|84070.2|84020.2|84073.7|84023.7|83995|83945|6856
1618462800000|2021-04-15 05:00:00|84070.8|84020.8|84032.1|83982.1|84075.9|84025.9|83981.1|83931.1|7141
1618466400000|2021-04-15 06:00:00|84028.6|83978.6|83905.2|83880.2|84032.2|83982.2|83812.5|83777.2|9197
1618470000000|2021-04-15 07:00:00|83903.4|83878.4|83800.8|83750.8|83909.1|83878.4|83735.2|83690.7|11005
1618473600000|2021-04-15 08:00:00|83791.1|83766.1|83786.3|83736.3|83882.1|83834.5|83694.2|83654.5|10782
1618477200000|2021-04-15 09:00:00|83786.5|83736.5|83840.8|83790.8|83845.7|83811.4|83560.2|83535.2|10061
1618480800000|2021-04-15 10:00:00|83835.6|83785.6|83977.5|83952.5|84061.4|84021.1|83828.2|83784.8|10266
1618484400000|2021-04-15 11:00:00|83974.4|83949.4|83898.5|83873.5|84041.3|84007.4|83880|83843.3|9312
1618488000000|2021-04-15 12:00:00|83900.7|83875.7|83972.9|83922.9|83986.1|83943.9|83801.2|83751.2|11788
1618491600000|2021-04-15 13:00:00|83966.1|83916.1|83869.1|83844.1|84013.9|83963.9|83721.1|83682.3|15109
1618495200000|2021-04-15 14:00:00|83868.7|83843.7|83895.8|83870.8|84036.4|83993.1|83826.8|83790.2|19813
1618498800000|2021-04-15 15:00:00|83895.9|83870.9|83899.7|83874.7|84022.5|83972.5|83816|83779.8|18382
1618502400000|2021-04-15 16:00:00|83912.5|83862.5|83861|83811|83917.4|83877.7|83827.2|83786|9835
1618506000000|2021-04-15 17:00:00|83859.9|83809.9|83916.6|83866.6|84019.7|83978.3|83857.2|83807.2|9991
1618509600000|2021-04-15 18:00:00|83917.8|83867.8|83831|83781|83923|83873.6|83820.7|83770.7|9522
1618513200000|2021-04-15 19:00:00|83830.7|83780.7|83845.6|83795.6|83923.8|83873.8|83790.5|83740.5|10395
1618516800000|2021-04-15 20:00:00|83848.2|83798.2|83865.2|83713.7|83944.7|83816.5|83769.4|83708.9|17293
1618520400000|2021-04-15 21:00:00|83876.1|83692.6|84279.2|83716.2|84300.2|83779|83742.5|83537.9|3169
1618524000000|2021-04-15 22:00:00|84273.2|83710.2|83833.8|83783.8|84306.9|83795.2|83792.1|83683.8|11696
1618527600000|2021-04-15 23:00:00|83833.3|83783.3|83831.6|83781.6|83847.6|83797.6|83805.7|83755.7|19846
1618531200000|2021-04-16 00:00:00|83827.5|83777.5|83930|83880|83937|83887|83779.8|83729.8|18313
1618534800000|2021-04-16 01:00:00|83929.5|83879.5|83987.5|83937.5|84099.6|84013.7|83912|83862|20157
1618538400000|2021-04-16 02:00:00|83991|83941|84082.4|84032.4|84095.3|84045.3|83958.1|83908.1|26130
1618542000000|2021-04-16 03:00:00|84081.5|84031.5|83983.9|83933.9|84083.9|84033.9|83969.3|83919.3|26401
1618545600000|2021-04-16 04:00:00|83983.7|83933.7|83917.5|83867.5|84000.2|83950.2|83912.8|83862.8|11857
1618549200000|2021-04-16 05:00:00|83917.3|83867.3|83850.8|83800.8|84059.2|83931.8|83821.4|83771.4|12027
1618552800000|2021-04-16 06:00:00|83850.9|83800.9|84193.4|84143.4|84244.7|84194.7|83808|83769.2|14124
1618556400000|2021-04-16 07:00:00|84194.2|84144.2|83748.1|83698.1|84194.9|84144.9|83731|83681|17367
1618560000000|2021-04-16 08:00:00|83747.7|83697.7|83881.7|83831.7|83901.5|83861.2|83705.7|83655.7|15369
1618563600000|2021-04-16 09:00:00|83882.5|83832.5|83797.5|83772.5|83921.2|83885.6|83764.1|83730.3|13553
1618567200000|2021-04-16 10:00:00|83797.6|83772.6|83683.1|83658.1|83823.5|83783|83618.5|83580.2|14176
1618570800000|2021-04-16 11:00:00|83683|83658|83631.7|83606.7|83788.4|83748.3|83607|83570.2|15360
1618574400000|2021-04-16 12:00:00|83631.8|83606.8|83655.4|83630.4|83840.5|83719|83572.7|83539|16701
1618578000000|2021-04-16 13:00:00|83655.1|83630.1|83811|83761|83831.7|83790.3|83649.3|83623.2|15298
1618581600000|2021-04-16 14:00:00|83810.2|83760.2|83788.7|83738.7|83816|83767.1|83564.8|83515.7|17217
1618585200000|2021-04-16 15:00:00|83774.6|83749.6|83670.9|83645.9|83833.1|83796.3|83628.9|83589|13389
1618588800000|2021-04-16 16:00:00|83674.3|83649.3|83620.5|83570.5|83696.2|83650.8|83609.8|83569.1|9484
1618592400000|2021-04-16 17:00:00|83622.1|83572.1|83667.9|83617.9|83681.5|83631.5|83609.2|83559.2|7209
1618596000000|2021-04-16 18:00:00|83667.6|83617.6|83657.3|83607.3|83684.9|83643.7|83631|83591.6|7341
1618599600000|2021-04-16 19:00:00|83657.6|83607.6|83674.9|83649.9|83888.7|83755.9|83615.5|83568|9439
1618603200000|2021-04-16 20:00:00|83675.6|83650.6|83736|83686|83775.5|83725.5|83668.3|83620.8|7640
1618776000000|2021-04-18 20:00:00|83985.2|83551.9|83971.8|83577|84061.8|83766.8|83823.4|83418.5|82
1618779600000|2021-04-18 21:00:00|84010.4|83551.6|83923.1|83609.1|84055.8|83757.9|83774.8|83456.6|1797
1618783200000|2021-04-18 22:00:00|83882|83648.8|83907.2|83668.1|83980.2|83771.1|83796.4|83551.6|6254
1618786800000|2021-04-18 23:00:00|83921.4|83656.1|83958.3|83815.3|83967.7|83861.4|83713.5|83595.5|8347
1618790400000|2021-04-19 00:00:00|83958.2|83814.8|84050|84000|84074.8|84024.8|83825|83668.5|11002
1618794000000|2021-04-19 01:00:00|84051.7|84001.7|84072.4|84022.4|84187.1|84125.4|83976.1|83926.1|13192
1618797600000|2021-04-19 02:00:00|84071.2|84021.2|83939.1|83889.1|84085.9|84035.9|83893.9|83843.9|16306
1618801200000|2021-04-19 03:00:00|83939.2|83889.2|83942.4|83892.4|83961.5|83911.5|83916.8|83866.8|8046
1618804800000|2021-04-19 04:00:00|83942.3|83892.3|83846.1|83796.1|83944.8|83894.8|83838.4|83788.4|8051
1618808400000|2021-04-19 05:00:00|83845.9|83795.9|83775|83725|83953.4|83903.4|83729.5|83679.5|11752
1618812000000|2021-04-19 06:00:00|83775.3|83725.3|83626.3|83576.3|83842.1|83792.1|83572.6|83534.1|13598
1618815600000|2021-04-19 07:00:00|83626.5|83576.5|83208.4|83183.4|83626.5|83580.4|83204|83178.2|17360
1618819200000|2021-04-19 08:00:00|83209.2|83184.2|83036.2|82986.2|83300.4|83260.1|82925.4|82883.6|18943
1618822800000|2021-04-19 09:00:00|83038.5|82988.5|82999.5|82949.5|83105.7|83061.6|82961.3|82911.3|14779
1618826400000|2021-04-19 10:00:00|83000|82950|82886.3|82861.3|83065.8|83016|82877.4|82844.5|15699
1618830000000|2021-04-19 11:00:00|82887.5|82862.5|82891.2|82866.2|83029|82994.4|82827.9|82791.7|16086
1618833600000|2021-04-19 12:00:00|82891.3|82866.3|82860.5|82810.5|82990|82946.3|82854.8|82809.7|15744
1618837200000|2021-04-19 13:00:00|82860.6|82810.6|83032.9|83007.9|83068|83034.9|82833|82798|16684
1618840800000|2021-04-19 14:00:00|83033.3|83008.3|83102.3|83077.3|83255.6|83220|83025.5|82980.9|19588
1618844400000|2021-04-19 15:00:00|83100.9|83075.9|83134.1|83109.1|83163.7|83125.2|83030.9|82980.9|14455
1618848000000|2021-04-19 16:00:00|83145.3|83095.3|83093.3|83043.3|83187.5|83137.5|83031.6|82981.6|11677
1618851600000|2021-04-19 17:00:00|83093.5|83043.5|83083|83033|83113.7|83063.7|83039.4|82989.4|9234
1618855200000|2021-04-19 18:00:00|83080.7|83030.7|83002.2|82952.2|83099.9|83049.9|82982.7|82934.9|8456
1618858800000|2021-04-19 19:00:00|83003.2|82953.2|83023.2|82973.2|83044|83008.1|82966.4|82916.4|8575
1618862400000|2021-04-19 20:00:00|83022.7|82972.7|82954.8|82904.8|83031.5|82993.6|82932|82882|6604
1618866000000|2021-04-19 21:00:00|82981.6|82842.9|83080.6|82862.9|83402.9|82898.9|82940.6|82768.9|2651
1618869600000|2021-04-19 22:00:00|83082.2|82865.6|82966.4|82916.4|83160.6|83035.2|82940.6|82828.5|18064
1618873200000|2021-04-19 23:00:00|82965.5|82915.5|82912.8|82862.8|83094.2|82933.8|82900.8|82850.8|14661
1618876800000|2021-04-20 00:00:00|82912.6|82862.6|82929.2|82879.2|82936.1|82886.1|82868.5|82818.5|17411
1618880400000|2021-04-20 01:00:00|82928|82878|82839.6|82789.6|82952.1|82902.1|82824|82774|12223
1618884000000|2021-04-20 02:00:00|82839.7|82789.7|82657.7|82607.7|82853.9|82803.9|82645|82595|12345
1618887600000|2021-04-20 03:00:00|82657.5|82607.5|82549.4|82499.4|82678.3|82628.3|82497|82447|10632
1618891200000|2021-04-20 04:00:00|82549.2|82499.2|82602.6|82552.6|82630.1|82581.7|82543.2|82493.2|12540
1618894800000|2021-04-20 05:00:00|82602.8|82552.8|82653.2|82603.2|82685|82635|82596.2|82546.2|12149
1618898400000|2021-04-20 06:00:00|82653.4|82603.4|82663.8|82613.8|82800.3|82755|82625.9|82575.9|16022
1618902000000|2021-04-20 07:00:00|82663.7|82613.7|82681.6|82656.6|82741.8|82707.8|82549.1|82524.1|16704
1618905600000|2021-04-20 08:00:00|82681.7|82656.7|82826.7|82801.7|82850.8|82825.2|82676.9|82638.6|13809
1618909200000|2021-04-20 09:00:00|82828.3|82803.3|82998.3|82973.3|83093.2|83058|82823.1|82795.6|14448
1618912800000|2021-04-20 10:00:00|82998.1|82973.1|83049.5|83024.5|83122.8|83084.9|82956.6|82919.3|13701
1618916400000|2021-04-20 11:00:00|83049.2|83024.2|82976|82951|83098.7|83061.9|82935.7|82898.9|13252
1618920000000|2021-04-20 12:00:00|82971.5|82946.5|83094.6|83069.6|83239.3|83203.3|82956.4|82931|14793
1618923600000|2021-04-20 13:00:00|83095.3|83070.3|82954.2|82929.2|83118.7|83093.4|82943.3|82911.3|14291
1618927200000|2021-04-20 14:00:00|82954.8|82929.8|83272.7|83247.7|83398|83348|82928.8|82899.9|20269
1618930800000|2021-04-20 15:00:00|83273.5|83248.5|83384|83334|83586.1|83536.1|83271.1|83234.9|19356
1618934400000|2021-04-20 16:00:00|83380.6|83330.6|83526.7|83501.7|83626|83576|83330.2|83280.2|12225
1618938000000|2021-04-20 17:00:00|83527.2|83502.2|83599.4|83549.4|83679.9|83639.1|83501.7|83452.7|10020
1618941600000|2021-04-20 18:00:00|83600.7|83550.7|83637.7|83587.7|83677|83627|83581.1|83536.1|10826
1618945200000|2021-04-20 19:00:00|83637.3|83587.3|83617.8|83567.8|83660.9|83610.9|83537.8|83487.8|9217
1618948800000|2021-04-20 20:00:00|83616.7|83566.7|83627.1|83577.1|83658.1|83608.1|83606.5|83556.5|10214
1618952400000|2021-04-20 21:00:00|83621.7|83571.7|83633.8|83442.6|83759.6|83571.7|83594.5|83311.5|2203
1618956000000|2021-04-20 22:00:00|83632.1|83424.2|83600.2|83550.2|83667.2|83596.6|83542.4|83418.2|25021
1618959600000|2021-04-20 23:00:00|83599.5|83549.5|83649.9|83599.9|83665|83615|83596.7|83546.7|15429
1618963200000|2021-04-21 00:00:00|83652.8|83602.8|83638.9|83588.9|83686.9|83636.9|83575.4|83525.4|24706
1618966800000|2021-04-21 01:00:00|83640.1|83590.1|83783.2|83733.2|83859.3|83811.9|83617.6|83567.6|14588
1618970400000|2021-04-21 02:00:00|83783.5|83733.5|83875.4|83825.4|83899|83849|83782.2|83732.2|9472
1618974000000|2021-04-21 03:00:00|83873.9|83823.9|83874.8|83824.8|83891.5|83841.5|83841.8|83797.7|6512
1618977600000|2021-04-21 04:00:00|83874.9|83824.9|83864.7|83814.7|83923.4|83873.4|83852.4|83809.8|5629
1618981200000|2021-04-21 05:00:00|83861.9|83811.9|83719.4|83669.4|83895.9|83845.9|83705.4|83655.4|8003
1618984800000|2021-04-21 06:00:00|83719.1|83669.1|83680.3|83655.3|83760.8|83710.8|83586.2|83554.2|11845
1618988400000|2021-04-21 07:00:00|83681.7|83656.7|83626.6|83601.6|83816.1|83773.9|83513.8|83474.7|17554
1618992000000|2021-04-21 08:00:00|83627.2|83602.2|83757.7|83732.7|83793.9|83762.8|83422.8|83387.6|14616
1618995600000|2021-04-21 09:00:00|83756.9|83731.9|83680.8|83655.8|83767.6|83740.3|83628.5|83595.9|13019
1618999200000|2021-04-21 10:00:00|83680.7|83655.7|83639|83589|83812.1|83776.3|83619.9|83586.6|12589
1619002800000|2021-04-21 11:00:00|83639.3|83589.3|83564.7|83539.7|83662|83629.4|83518.1|83493.1|11867
1619006400000|2021-04-21 12:00:00|83565.6|83540.6|83759.9|83709.9|83821.2|83787.4|83565.6|83530.8|13863
1619010000000|2021-04-21 13:00:00|83762.5|83712.5|83682.7|83657.7|83963.1|83928.3|83682.7|83657.7|16564
1619013600000|2021-04-21 14:00:00|83682.2|83657.2|83474.3|83449.3|83743.6|83711|83421|83390.2|19443
1619017200000|2021-04-21 15:00:00|83473.5|83448.5|83406.2|83381.2|83509.2|83480.4|83356.6|83323.4|14591
1619020800000|2021-04-21 16:00:00|83406.4|83381.4|83520.3|83470.3|83523.7|83473.7|83398.6|83348.6|10082
1619024400000|2021-04-21 17:00:00|83519.8|83469.8|83446.1|83396.1|83537.4|83487.4|83433.9|83385.9|9479
1619028000000|2021-04-21 18:00:00|83446.4|83396.4|83451.9|83401.9|83507.5|83457.5|83433.2|83383.2|8159
1619031600000|2021-04-21 19:00:00|83452.3|83402.3|83421.6|83371.6|83462.1|83412.1|83385.9|83339.2|7576
1619035200000|2021-04-21 20:00:00|83424|83374|83398.9|83348.9|83471.2|83421.2|83389.1|83316.5|7371
1619038800000|2021-04-21 21:00:00|83403|83353|83495.5|83357.5|83603.4|83441.6|83387.1|83274.2|2459
1619042400000|2021-04-21 22:00:00|83497.5|83354.2|83451.3|83401.3|83515|83430.6|83426.6|83343.9|3866
1619046000000|2021-04-21 23:00:00|83456.3|83406.3|83411.2|83361.2|83471.3|83421.3|83408.3|83358.3|5325
1619049600000|2021-04-22 00:00:00|83411.8|83361.8|83409.1|83359.1|83453.3|83413.6|83389.7|83339.7|7985
1619053200000|2021-04-22 01:00:00|83409.6|83359.6|83348.6|83298.6|83417.4|83367.4|83308.7|83258.7|12750
1619056800000|2021-04-22 02:00:00|83348.5|83298.5|83343.9|83293.9|83417|83379.7|83317.1|83267.1|11649
1619060400000|2021-04-22 03:00:00|83343.8|83293.8|83374.1|83324.1|83397.5|83347.5|83333|83283|9997
1619064000000|2021-04-22 04:00:00|83375.1|83325.1|83412.3|83362.3|83420.4|83370.4|83361|83311|9055
1619067600000|2021-04-22 05:00:00|83408.2|83358.2|83377.1|83327.1|83433.3|83383.3|83343|83293|8105
1619071200000|2021-04-22 06:00:00|83377|83327|83237.8|83187.8|83409.6|83359.6|83139.8|83107.1|12425
1619074800000|2021-04-22 07:00:00|83239.5|83189.5|83255.6|83230.6|83312.4|83283|83138.4|83098|13453
1619078400000|2021-04-22 08:00:00|83255.2|83230.2|83320.6|83295.6|83386.8|83347.2|83182.1|83144.7|13817
1619082000000|2021-04-22 09:00:00|83320.9|83295.9|83208.1|83183.1|83357.9|83322.1|83198.4|83167.9|12217
1619085600000|2021-04-22 10:00:00|83208.2|83183.2|83280|83255|83317.1|83279.4|83133.6|83108.6|12964
1619089200000|2021-04-22 11:00:00|83280.2|83255.2|83298.6|83273.6|83350.8|83320.7|83138.1|83101.9|13849
1619092800000|2021-04-22 12:00:00|83297.7|83272.7|83291|83266|83469.7|83419.7|83271.5|83221.5|17330
1619096400000|2021-04-22 13:00:00|83291.1|83266.1|83516.4|83466.4|83644.6|83594.6|83255.8|83221.9|17187
1619100000000|2021-04-22 14:00:00|83514.9|83464.9|83512.2|83462.2|83814.7|83772.8|83463|83431.7|13343
1619103600000|2021-04-22 15:00:00|83510.9|83460.9|83569.9|83544.9|83616.7|83566.7|83483.3|83433.3|10686
1619107200000|2021-04-22 16:00:00|83571.3|83546.3|83598.7|83548.7|83686.8|83636.8|83542.9|83492.9|9212
1619110800000|2021-04-22 17:00:00|83598.5|83548.5|83824.8|83774.8|83883.4|83833.4|83594.4|83544.4|12207
1619114400000|2021-04-22 18:00:00|83825.5|83775.5|83779.9|83729.9|83966.8|83916.8|83761.9|83711.9|13188
1619118000000|2021-04-22 19:00:00|83780.3|83730.3|83674.1|83624.1|83882.2|83750.4|83623.5|83548.2|13685
1619121600000|2021-04-22 20:00:00|83674.7|83624.7|83636.9|83586.9|83698.4|83648.4|83625.5|83534.3|6006
1619125200000|2021-04-22 21:00:00|83636.8|83586.8|83783.6|83512.7|84032.5|83586.8|83636.8|83340.7|2486
1619128800000|2021-04-22 22:00:00|83787|83519.8|83636.9|83586.9|83799.9|83653.4|83628.5|83519.8|11614
1619132400000|2021-04-22 23:00:00|83636.5|83586.5|83632.1|83582.1|83644.9|83594.9|83599.7|83549.7|11062
1619136000000|2021-04-23 00:00:00|83633.6|83583.6|83589.6|83539.6|83678.9|83598.5|83585.2|83535.2|22759
1619139600000|2021-04-23 01:00:00|83589|83539|83538.6|83488.6|83613.8|83563.8|83528.3|83478.3|23167
1619143200000|2021-04-23 02:00:00|83539|83489|83483.2|83433.2|83584.1|83534.1|83466.7|83416.7|10534
1619146800000|2021-04-23 03:00:00|83483.1|83433.1|83451.1|83401.1|83491.4|83441.4|83380.7|83330.7|9548
1619150400000|2021-04-23 04:00:00|83450.4|83400.4|83440.6|83390.6|83455.7|83405.7|83401|83351|12823
1619154000000|2021-04-23 05:00:00|83440|83390|83415|83365|83460.5|83410.5|83413.1|83363.1|14291
1619157600000|2021-04-23 06:00:00|83414.5|83364.5|83462|83412|83534|83493.7|83398.1|83348.1|13814
1619161200000|2021-04-23 07:00:00|83444.6|83419.6|83218.3|83168.3|83497|83443.4|83175.9|83138.7|16733
1619164800000|2021-04-23 08:00:00|83218|83168|83387.6|83362.6|83407.3|83381.6|83207|83157|14459
1619168400000|2021-04-23 09:00:00|83388.5|83363.5|83390.2|83365.2|83482.1|83445.5|83345.3|83310.7|12037
1619172000000|2021-04-23 10:00:00|83390.6|83365.6|83408.3|83383.3|83474.6|83441.5|83345.9|83308.9|11987
1619175600000|2021-04-23 11:00:00|83408|83383|83266.6|83241.6|83468.3|83439.7|83261.9|83236.9|13638
1619179200000|2021-04-23 12:00:00|83266.3|83241.3|83196.8|83171.8|83350.9|83325.9|83184.8|83147|15734
1619182800000|2021-04-23 13:00:00|83196.6|83171.6|83254.2|83204.2|83322.5|83282.6|83125.1|83091.3|16619
1619186400000|2021-04-23 14:00:00|83254.1|83204.1|83279|83254|83328.2|83289.3|83081.4|83043.6|20153
1619190000000|2021-04-23 15:00:00|83278.6|83253.6|83171.3|83121.3|83281|83253.6|83121.2|83071.2|14319
1619193600000|2021-04-23 16:00:00|83171|83121|83080.1|83030.1|83172|83125.2|83044.4|82994.4|10551
1619197200000|2021-04-23 17:00:00|83073.5|83048.5|83004.2|82954.2|83094.1|83056.3|82991.5|82946|8719
1619200800000|2021-04-23 18:00:00|83003.4|82953.4|82896.4|82846.4|83007.2|82964.4|82884.6|82838.3|8165
1619204400000|2021-04-23 19:00:00|82899.4|82849.4|82918.3|82868.3|82999.2|82913.6|82854.1|82816|9950
1619208000000|2021-04-23 20:00:00|82911.8|82861.8|82966.2|82916.2|83069.4|83019.4|82898.1|82848.1|11903
1619380800000|2021-04-25 20:00:00|83030|82960|83215.6|82840.8|83261|83008.1|83030|82754.4|33
1619384400000|2021-04-25 21:00:00|83230|82855|83196.3|82859.2|83291.9|83023.1|83031.5|82771.2|1508
1619388000000|2021-04-25 22:00:00|83196.9|82858.8|83082.6|82923.5|83196.9|83012.1|82963.3|82828.4|18566
1619391600000|2021-04-25 23:00:00|83087.1|82921.1|83096.2|83046.2|83132.1|83052.3|82960.3|82890.3|14579
1619395200000|2021-04-26 00:00:00|83095.9|83045.9|82918.2|82868.2|83097.8|83047.8|82897.8|82847.8|17884
1619398800000|2021-04-26 01:00:00|82918.4|82868.4|82840.4|82790.4|82918.4|82868.4|82831.8|82781.8|17853
1619402400000|2021-04-26 02:00:00|82841.3|82791.3|82837.2|82787.2|82863.1|82813.1|82830.4|82780.4|10963
1619406000000|2021-04-26 03:00:00|82836.7|82786.7|82785.9|82735.9|82841.1|82791.1|82731.4|82681.4|11794
1619409600000|2021-04-26 04:00:00|82786.1|82736.1|82800.4|82750.4|82804.2|82754.2|82760.4|82710.4|9303
1619413200000|2021-04-26 05:00:00|82800.3|82750.3|82821.9|82771.9|82824.5|82774.5|82748.6|82708.7|9577
1619416800000|2021-04-26 06:00:00|82824.6|82774.6|82925.3|82900.3|82978.8|82928.8|82724.8|82676|14418
1619420400000|2021-04-26 07:00:00|82925.1|82900.1|82879.3|82829.3|82995.6|82954.7|82785.7|82741.8|15871
1619424000000|2021-04-26 08:00:00|82879|82829|82971.1|82946.1|83081.4|83042.9|82839.9|82801.8|15746
1619427600000|2021-04-26 09:00:00|82971.4|82946.4|83004.9|82979.9|83110.6|83078.6|82955.8|82930.6|13935
1619431200000|2021-04-26 10:00:00|83004.1|82979.1|83052.7|83027.7|83088|83055.8|82995.5|82965.4|12233
1619434800000|2021-04-26 11:00:00|83051.6|83026.6|83070.4|83045.4|83151.5|83120.3|83031.8|83006.8|14677
1619438400000|2021-04-26 12:00:00|83072.9|83047.9|82998.3|82973.3|83135.8|83094.5|82971.4|82938.8|15080
1619442000000|2021-04-26 13:00:00|82998.9|82973.9|83047.2|82997.2|83101.7|83065.1|82961.7|82911.7|14466
1619445600000|2021-04-26 14:00:00|83045.9|82995.9|82875.2|82850.2|83048.1|82998.1|82812.2|82777.3|18041
1619449200000|2021-04-26 15:00:00|82874.7|82849.7|82869.8|82819.8|82991.8|82941.8|82827.1|82802.1|13714
1619452800000|2021-04-26 16:00:00|82871.4|82821.4|82859.4|82809.4|82918|82868|82850.8|82800.8|8544
1619456400000|2021-04-26 17:00:00|82860|82810|82866.7|82816.7|82906.4|82860.6|82854|82804|7178
1619460000000|2021-04-26 18:00:00|82866.4|82816.4|82854.4|82804.4|82882.1|82832.1|82841.2|82791.2|7394
1619463600000|2021-04-26 19:00:00|82853.7|82803.7|82894.5|82844.5|82968.5|82918.5|82836.5|82786.5|9890
1619467200000|2021-04-26 20:00:00|82896.9|82846.9|82991.1|82830.5|82997.7|82917.5|82870.5|82783.5|10584
1619470800000|2021-04-26 21:00:00|83017.4|82813.9|83046.5|82787.7|83117.7|82827|83006.4|82694.4|2314
1619474400000|2021-04-26 22:00:00|83026.9|82790.1|82933.3|82883.3|83045.8|82901.6|82898.4|82771.1|23168
1619478000000|2021-04-26 23:00:00|82937.1|82887.1|82977.4|82927.4|83024.8|82951|82925.8|82875.8|15678
1619481600000|2021-04-27 00:00:00|82976.2|82926.2|82995.4|82945.4|83024.4|82974.4|82953.4|82903.4|12921
1619485200000|2021-04-27 01:00:00|82994.9|82944.9|83032.7|82982.7|83055.8|83005.8|82967.5|82917.5|14392
1619488800000|2021-04-27 02:00:00|83033|82983|83101.1|83051.1|83122.5|83072.5|82999.7|82949.7|14117
1619492400000|2021-04-27 03:00:00|83101.2|83051.2|83032|82982|83103|83053|82999.1|82949.1|21232
1619496000000|2021-04-27 04:00:00|83032.4|82982.4|83022.7|82972.7|83045.7|82995.7|82982.9|82932.9|18486
1619499600000|2021-04-27 05:00:00|83022.8|82972.8|82937.1|82887.1|83059|83009|82882.9|82832.9|14766
1619503200000|2021-04-27 06:00:00|82935.8|82885.8|82993.5|82968.5|83058.6|83017|82867.8|82835.4|14362
1619506800000|2021-04-27 07:00:00|82992.5|82967.5|82940.8|82915.8|83038.7|83002.3|82870.2|82836.5|16206
1619510400000|2021-04-27 08:00:00|82940.5|82915.5|83102.6|83077.6|83155.7|83109|82904.2|82879.2|15221
1619514000000|2021-04-27 09:00:00|83103.3|83078.3|83080.1|83055.1|83173.4|83123.4|83009.5|82965.2|15333
1619517600000|2021-04-27 10:00:00|83080.6|83055.6|82924.1|82899.1|83138|83102.7|82909.9|82884.9|15090
1619521200000|2021-04-27 11:00:00|82923.6|82898.6|82829.5|82804.5|83010.5|82975.4|82815|82784.8|14453
1619524800000|2021-04-27 12:00:00|82827.3|82802.3|82985.5|82935.5|83017|82977.9|82765.9|82736.4|15745
1619528400000|2021-04-27 13:00:00|82985.1|82935.1|82958.5|82908.5|83012.6|82962.6|82844|82807|14182
1619532000000|2021-04-27 14:00:00|82955.6|82905.6|82908.5|82883.5|82990.6|82954.4|82881.5|82831.5|17425
1619535600000|2021-04-27 15:00:00|82908.4|82883.4|82818.6|82768.6|82981|82933.6|82803.5|82753.5|13474
1619539200000|2021-04-27 16:00:00|82819.9|82769.9|82893.9|82843.9|82899.6|82849.6|82814.4|82764.4|10381
1619542800000|2021-04-27 17:00:00|82892.5|82842.5|82805.5|82755.5|82901.1|82851.1|82754.2|82704.2|10213
1619546400000|2021-04-27 18:00:00|82805.4|82755.4|82767.8|82717.8|82816.8|82766.8|82734.1|82684.1|9649
1619550000000|2021-04-27 19:00:00|82768.1|82718.1|82774.9|82724.9|82782.7|82744.6|82741.6|82696.5|8014
1619553600000|2021-04-27 20:00:00|82775.7|82725.7|82774.6|82724.6|82908.9|82810.3|82730.6|82604.7|13748
1619557200000|2021-04-27 21:00:00|82808.1|82607.8|82925.6|82586.6|83040.2|82637|82777.5|82455.5|2823
1619560800000|2021-04-27 22:00:00|82921|82556.6|82771.1|82721.1|82937.1|82778.6|82738.6|82552.7|15659
1619564400000|2021-04-27 23:00:00|82771.8|82721.8|82778|82728|82806.9|82751.8|82736.7|82653|13820
1619568000000|2021-04-28 00:00:00|82779.2|82729.2|82874.3|82824.3|82926.8|82850|82747.3|82664.8|17608
1619571600000|2021-04-28 01:00:00|82874|82824|82943.5|82893.5|82969.7|82919.7|82871.8|82821.8|17273
1619575200000|2021-04-28 02:00:00|82943.2|82893.2|82935.4|82885.4|82954.6|82904.6|82875.2|82825.2|13560
1619578800000|2021-04-28 03:00:00|82935.5|82885.5|82927.1|82877.1|82951.8|82901.8|82914.7|82864.7|11828
1619582400000|2021-04-28 04:00:00|82928.4|82878.4|82905.7|82855.7|82951.9|82901.9|82877.3|82827.3|12087
1619586000000|2021-04-28 05:00:00|82905.4|82855.4|82860.8|82810.8|82915|82857.6|82822.8|82760.3|9444
1619589600000|2021-04-28 06:00:00|82861.9|82811.9|82942.2|82917.2|82959.1|82917.2|82799.4|82751.9|12031
1619593200000|2021-04-28 07:00:00|82940.8|82915.8|82828.5|82778.5|83011.9|82974.7|82765.7|82715.7|16039
1619596800000|2021-04-28 08:00:00|82826.8|82776.8|82769.4|82744.4|82837.3|82805.1|82740.5|82715.5|12984
1619600400000|2021-04-28 09:00:00|82769.8|82744.8|82762|82737|82793.4|82763|82686.6|82640.3|14006
1619604000000|2021-04-28 10:00:00|82762.1|82737.1|82736.5|82686.5|82778.9|82750.1|82646.8|82611|13081
1619607600000|2021-04-28 11:00:00|82736.3|82686.3|82651.8|82626.8|82771.5|82733.7|82642.4|82608.1|13104
1619611200000|2021-04-28 12:00:00|82652.8|82627.8|82644.4|82619.4|82727.5|82702.5|82629.8|82604.8|14124
1619614800000|2021-04-28 13:00:00|82643.7|82618.7|82513.8|82463.8|82692.2|82642.2|82502.1|82463.1|13814
1619618400000|2021-04-28 14:00:00|82514.4|82464.4|82314.5|82289.5|82523.5|82473.5|82258.6|82208.6|20361
1619622000000|2021-04-28 15:00:00|82315.3|82290.3|82297.2|82247.2|82330.7|82294.7|82220.9|82180.7|15208
1619625600000|2021-04-28 16:00:00|82297|82247|82277.9|82227.9|82328|82278|82242.4|82192.4|10456
1619629200000|2021-04-28 17:00:00|82277.5|82227.5|82400.9|82189.3|82469.3|82306.7|82270.5|82170.1|9512
1619632800000|2021-04-28 18:00:00|82399.6|82189.4|81872|81822|82465|82412.6|81692|81642|21666
1619636400000|2021-04-28 19:00:00|81870.4|81820.4|81870.4|81820.4|82054.4|82004.4|81844.7|81794.7|17402
1619640000000|2021-04-28 20:00:00|81870.2|81820.2|81950.3|81775.4|82010.5|81931|81805.1|81717.2|12003
1619643600000|2021-04-28 21:00:00|81980.6|81761.9|81968.2|81746.8|82108.9|81779.2|81928.6|81626.3|2001
1619647200000|2021-04-28 22:00:00|81967.7|81748.1|81850.2|81704.5|82005.7|81816.1|81761.7|81671.4|24916
1619650800000|2021-04-28 23:00:00|81847.7|81707.7|81770.3|81720.3|81913.8|81770.5|81745.6|81669|27273
1619654400000|2021-04-29 00:00:00|81835.4|81689.1|81718.4|81668.4|81904.2|81817|81711.9|81661.9|23779
1619658000000|2021-04-29 01:00:00|81718.7|81668.7|81538.9|81488.9|81744.6|81694.6|81515.7|81465.7|15802
1619661600000|2021-04-29 02:00:00|81538.2|81488.2|81726.5|81676.5|81735.1|81685.1|81523|81473|24342
1619665200000|2021-04-29 03:00:00|81726.9|81676.9|81793.8|81743.8|81810.8|81760.8|81653.2|81603.2|15783
1619668800000|2021-04-29 04:00:00|81793.4|81743.4|81756.1|81706.1|81799.8|81749.8|81738.2|81688.2|12645
1619672400000|2021-04-29 05:00:00|81755.7|81705.7|81735.3|81685.3|81770.9|81720.9|81702.4|81652.4|15918
1619676000000|2021-04-29 06:00:00|81735.9|81685.9|81999.8|81949.8|82043.9|81998.4|81699.3|81660.5|13211
1619679600000|2021-04-29 07:00:00|81999.7|81949.7|82027.7|81977.7|82069.7|82030.4|81903.2|81857.2|14608
1619683200000|2021-04-29 08:00:00|82025.9|81975.9|82034.9|82009.9|82150|82110.8|81976|81945.8|15237
1619686800000|2021-04-29 09:00:00|82034.7|82009.7|82068.1|82043.1|82102.2|82062.8|81989.2|81964.2|15063
1619690400000|2021-04-29 10:00:00|82068.8|82043.8|81930.7|81905.7|82075|82050|81926.1|81892.8|13261
1619694000000|2021-04-29 11:00:00|81930.8|81905.8|81757.3|81732.3|81948.8|81923.8|81722.2|81683.6|15648
1619697600000|2021-04-29 12:00:00|81757|81732|81754.2|81704.2|81833.1|81783.1|81637.9|81602.5|17718
1619701200000|2021-04-29 13:00:00|81753.5|81703.5|82044.5|81994.5|82058|82016.7|81707.5|81669.6|18357
1619704800000|2021-04-29 14:00:00|82044.2|81994.2|82151|82126|82257.1|82210|82044|81994|21351
1619708400000|2021-04-29 15:00:00|82149.9|82124.9|82196.4|82146.4|82269.9|82205.6|82056.7|82007.8|19238
1619712000000|2021-04-29 16:00:00|82196.1|82146.1|82175.9|82125.9|82378|82328|82125.4|82075.4|15942
1619715600000|2021-04-29 17:00:00|82173.7|82123.7|82140.5|82090.5|82221.8|82171.8|82133.2|82083.2|13408
1619719200000|2021-04-29 18:00:00|82140.7|82090.7|81894.1|81844.1|82188.8|82138.8|81808.6|81758.6|11310
1619722800000|2021-04-29 19:00:00|81893.7|81843.7|81845.4|81795.4|81929.5|81879.5|81835.8|81785.8|13501
1619726400000|2021-04-29 20:00:00|81846.7|81796.7|82052.4|81757.1|82057.5|81907.3|81846.7|81753.5|14631
1619730000000|2021-04-29 21:00:00|82083.7|81745.6|81954.3|81682.1|82219.6|81786.1|81875|81540|2412
1619733600000|2021-04-29 22:00:00|82074.3|81646.2|81921.9|81871.9|82086.6|81903.7|81852.7|81633.5|23814
1619737200000|2021-04-29 23:00:00|81921.1|81871.1|81882.7|81832.7|82000.9|81904.7|81840.3|81773.2|24684
1619740800000|2021-04-30 00:00:00|81882.1|81832.1|81925.9|81875.9|81988.5|81918.5|81852.1|81756.4|18341
1619744400000|2021-04-30 01:00:00|81925.7|81875.7|81951.5|81901.5|81961.7|81911.7|81902.6|81852.6|15043
1619748000000|2021-04-30 02:00:00|81951.6|81901.6|81993.9|81943.9|82016.9|81966.9|81951|81901|18257
1619751600000|2021-04-30 03:00:00|81994.3|81944.3|81997.6|81947.6|82037.9|81987.9|81976.7|81926.7|17382
1619755200000|2021-04-30 04:00:00|81996.6|81946.6|82011.6|81961.6|82017|81967|81990.5|81940.5|7013
1619758800000|2021-04-30 05:00:00|82010.7|81960.7|82030|81980|82092.5|82042.5|82005.2|81955.2|13094
1619762400000|2021-04-30 06:00:00|82028.8|81978.8|82052.8|82002.8|82099.6|82049.6|81981|81941|11786
1619766000000|2021-04-30 07:00:00|82051.9|82001.9|82061.2|82011.2|82163.6|82123.9|82013.2|81977.9|15375
1619769600000|2021-04-30 08:00:00|82058.9|82008.9|82285.2|82235.2|82287|82250.2|82047|81997|14919
1619773200000|2021-04-30 09:00:00|82285|82235|82221.2|82196.2|82303|82262.5|82179|82143.1|14895
1619776800000|2021-04-30 10:00:00|82219.7|82194.7|82380.1|82355.1|82393.6|82359.5|82170.3|82135.7|15293
1619780400000|2021-04-30 11:00:00|82379|82354|82341.4|82316.4|82419.7|82386.1|82271.2|82235.1|14777
1619784000000|2021-04-30 12:00:00|82341.3|82316.3|82458.9|82408.9|82502|82452|82328.3|82294.1|16691
1619787600000|2021-04-30 13:00:00|82458.3|82408.3|82605.4|82555.4|82639.2|82598.9|82361.6|82320.7|15130
1619791200000|2021-04-30 14:00:00|82605.8|82555.8|83071.8|83021.8|83119.1|83069.1|82569.7|82530.5|13992
1619794800000|2021-04-30 15:00:00|83069.2|83019.2|83065|83015|83264.2|83215.5|83011.5|82961.5|13843
1619798400000|2021-04-30 16:00:00|83063.1|83013.1|83054.9|83004.9|83087.6|83037.6|82999.4|82949.4|9422
1619802000000|2021-04-30 17:00:00|83054.8|83004.8|83136.2|83086.2|83163.1|83113.1|83025.2|82975.2|8333
1619805600000|2021-04-30 18:00:00|83135.7|83085.7|83166.1|83116.1|83168.6|83118.6|83026.8|82976.8|9233
1619809200000|2021-04-30 19:00:00|83165.9|83115.9|83264.1|83214.1|83342.2|83292.2|83148.5|83098.5|11135
1619812800000|2021-04-30 20:00:00|83266.6|83216.6|83240.7|83190.7|83444.3|83259.5|83087.4|82886.7|7806
1619985600000|2021-05-02 20:00:00|83355.6|82767.6|83337.7|82783.2|83516|83027.2|83073.1|82704.1|60
1619989200000|2021-05-02 21:00:00|83484.5|82896.5|83307.1|82759.5|83492.5|83060.5|83086|82677.6|775
1619992800000|2021-05-02 22:00:00|83320.4|82772.8|83148.4|83022.8|83398.3|83095.7|83009.2|82648.2|10206
1619996400000|2021-05-02 23:00:00|83150.9|83021.4|83221.8|83171.8|83304.7|83178.9|83103.8|83020.4|6435
1620000000000|2021-05-03 00:00:00|83222|83172|83058.7|83008.7|83299.1|83210.7|83037|82987|11742
1620003600000|2021-05-03 01:00:00|83058.9|83008.9|83044.5|82994.5|83137.5|83043.9|82950.1|82879|9709
1620007200000|2021-05-03 02:00:00|83045.6|82995.6|83194.9|83144.9|83203.1|83153.1|83044.5|82994.5|12499
1620010800000|2021-05-03 03:00:00|83193.3|83143.3|83147|83097|83193.6|83143.6|83131.4|83081.4|11325
1620014400000|2021-05-03 04:00:00|83146.1|83096.1|83173.2|83123.2|83229.1|83179.1|83140|83090|8195
1620018000000|2021-05-03 05:00:00|83173.1|83123.1|83181.6|83131.6|83228.2|83178.2|83164.7|83114.7|8117
1620021600000|2021-05-03 06:00:00|83184.4|83134.4|83258.7|83208.7|83341.6|83306.5|83167.7|83127.5|10945
1620025200000|2021-05-03 07:00:00|83259.9|83209.9|83166.9|83116.9|83265.1|83215.1|83018.5|82982|11010
1620028800000|2021-05-03 08:00:00|83168|83118|83062.3|83012.3|83262.9|83212.9|83005.8|82958.6|10820
1620032400000|2021-05-03 09:00:00|83060.9|83010.9|83157.8|83107.8|83311.1|83271.5|83020.6|82975.3|10032
1620036000000|2021-05-03 10:00:00|83157.5|83107.5|83061.2|83011.2|83207.2|83169.2|82977.5|82938|9004
1620039600000|2021-05-03 11:00:00|83060.7|83010.7|83157.3|83107.3|83161.3|83118.8|83047.1|82999.9|9050
1620043200000|2021-05-03 12:00:00|83160|83110|83296.5|83246.5|83301.1|83251.1|83076.3|83038.8|10810
1620046800000|2021-05-03 13:00:00|83296.4|83246.4|82957.7|82907.7|83302.9|83254.3|82919|82880.1|11784
1620050400000|2021-05-03 14:00:00|82935.9|82885.9|82849.3|82799.3|82984.4|82934.4|82767.9|82717.9|13015
1620054000000|2021-05-03 15:00:00|82849.9|82799.9|82906|82856|82909.8|82863.7|82784.4|82735.8|10204
1620057600000|2021-05-03 16:00:00|82906.3|82856.3|82946.3|82896.3|82958.9|82908.9|82898.3|82848.3|8371
1620061200000|2021-05-03 17:00:00|82945.6|82895.6|82869.6|82819.6|82955.8|82905.8|82808.8|82767.8|7573
1620064800000|2021-05-03 18:00:00|82873.9|82823.9|82812.1|82762.1|82881.1|82831.1|82788|82738|7485
1620068400000|2021-05-03 19:00:00|82812.3|82762.3|82865.1|82815.1|82881.6|82831.6|82811.1|82761.1|6639
1620072000000|2021-05-03 20:00:00|82868.1|82818.1|82836.8|82786.8|82891.9|82829.7|82824.6|82759.6|6125
1620075600000|2021-05-03 21:00:00|82831.7|82781.7|83009.4|82765.3|83122.5|82793.5|82831.7|82581|1952
1620079200000|2021-05-03 22:00:00|83007.3|82764.9|82903.1|82853.1|83032.3|82867.5|82875.2|82749.1|11398
1620082800000|2021-05-03 23:00:00|82902|82852|82909.4|82859.4|82931.6|82881.6|82896|82846|4987
1620086400000|2021-05-04 00:00:00|82909.2|82859.2|82928.9|82878.9|82972.3|82922.3|82890|82840|9098
1620090000000|2021-05-04 01:00:00|82927.8|82877.8|83007.1|82957.1|83036|82986|82924.2|82874.2|12769
1620093600000|2021-05-04 02:00:00|83006.8|82956.8|83053|83003|83083.2|83033.2|82982.4|82932.4|11621
1620097200000|2021-05-04 03:00:00|83052.9|83002.9|83068.9|83018.9|83108.7|83058.7|83030.7|82980.7|9206
1620100800000|2021-05-04 04:00:00|83069.1|83019.1|83076.8|83026.8|83177.8|83090.9|83056.5|83006.5|8955
1620104400000|2021-05-04 05:00:00|83076.1|83026.1|83099.8|83049.8|83128.7|83078.7|83052.8|83002.8|7326
1620108000000|2021-05-04 06:00:00|83092.1|83042.1|83083.9|83033.9|83124.4|83082.4|83024.9|82987.4|10513
1620111600000|2021-05-04 07:00:00|83082|83032|83210.1|83185.1|83332|83294.3|83023.6|82989.1|12012
1620115200000|2021-05-04 08:00:00|83210.9|83185.9|83231.4|83206.4|83320.5|83270.5|83106.5|83065.4|12064
1620118800000|2021-05-04 09:00:00|83231.1|83206.1|83217.9|83192.9|83257|83223.8|83096.1|83057.7|12940
1620122400000|2021-05-04 10:00:00|83217.8|83192.8|83313.4|83288.4|83323|83291.2|83195.3|83156.9|14187
1620126000000|2021-05-04 11:00:00|83313.5|83288.5|83225.5|83175.5|83388.8|83348.9|83192.9|83156.4|16704
1620129600000|2021-05-04 12:00:00|83226.4|83176.4|83223.9|83198.9|83426.4|83388.7|83176.4|83146.6|20111
1620133200000|2021-05-04 13:00:00|83222.3|83197.3|83219.7|83169.7|83309.5|83270.2|83067.7|83033.4|14837
1620136800000|2021-05-04 14:00:00|83219|83169|83276.2|83251.2|83387.6|83351.2|83206.9|83167.6|19900
1620140400000|2021-05-04 15:00:00|83277.3|83252.3|83605.2|83580.2|83655.2|83605.2|83222.6|83183.8|20172
1620144000000|2021-05-04 16:00:00|83605.4|83580.4|83483.9|83433.9|83632|83594.3|83407.8|83357.8|15083
1620147600000|2021-05-04 17:00:00|83484.6|83434.6|83424.1|83374.1|83508.5|83458.5|83419.5|83369.5|12709
1620151200000|2021-05-04 18:00:00|83424.3|83374.3|83411.4|83361.4|83442|83400.6|83331.7|83281.7|11475
1620154800000|2021-05-04 19:00:00|83411.3|83361.3|83379.3|83329.3|83498.6|83448.6|83365.6|83315.6|12999
1620158400000|2021-05-04 20:00:00|83376.7|83326.7|83395.7|83264|83398.9|83343.6|83281.2|83231.2|15109
1620162000000|2021-05-04 21:00:00|83474.9|83264.8|83709.2|83146.2|83780.8|83275.1|83474.9|82989.8|1833
1620165600000|2021-05-04 22:00:00|83716.8|83153.8|83321.1|83271.1|83718.7|83317.2|83290.5|82948.9|21118
1620169200000|2021-05-04 23:00:00|83321|83271|83298.4|83248.4|83387.2|83299.6|83276.7|83172|19387
1620172800000|2021-05-05 00:00:00|83298.1|83248.1|83192.2|83142.2|83343.9|83255.7|83168.8|83118.8|20241
1620176400000|2021-05-05 01:00:00|83191.2|83141.2|83177.4|83127.4|83338|83224.8|83170.8|83120.8|13747
1620180000000|2021-05-05 02:00:00|83177.7|83127.7|83143.8|83093.8|83191.9|83141.9|83134.2|83084.2|13452
1620183600000|2021-05-05 03:00:00|83147.2|83097.2|83121.2|83071.2|83149.8|83099.8|83061|83011|13018
1620187200000|2021-05-05 04:00:00|83120.5|83070.5|83186.9|83136.9|83194.8|83144.8|83113.1|83063.1|8104
1620190800000|2021-05-05 05:00:00|83189.3|83139.3|83278.2|83228.2|83307.9|83257.9|83179.2|83129.2|13701
1620194400000|2021-05-05 06:00:00|83277.9|83227.9|83411.1|83361.1|83411.1|83361.1|83207.9|83157.9|13930
1620198000000|2021-05-05 07:00:00|83407.8|83357.8|83303.1|83278.1|83521.5|83485.2|83262|83228.7|16745
1620201600000|2021-05-05 08:00:00|83302.3|83277.3|83256.5|83206.5|83361.7|83336.7|83241.3|83203.6|14184
1620205200000|2021-05-05 09:00:00|83256|83206|83223.2|83198.2|83277.6|83237.6|83198.3|83161.6|11465
1620208800000|2021-05-05 10:00:00|83222.9|83197.9|83033.8|83008.8|83232.8|83197.9|82983.5|82948.5|14349
1620212400000|2021-05-05 11:00:00|83033.4|83008.4|83172.5|83147.5|83201.5|83167|83000.5|82962.8|13290
1620216000000|2021-05-05 12:00:00|83171.2|83146.2|83306.5|83281.5|83373.1|83337|83126.9|83076.9|16297
1620219600000|2021-05-05 13:00:00|83306.7|83281.7|83550.2|83500.2|83550.3|83509.5|83268.7|83231.5|14614
1620223200000|2021-05-05 14:00:00|83551|83501|83579|83529|83671.9|83641.1|83525.1|83492.4|12573
1620226800000|2021-05-05 15:00:00|83580.5|83530.5|83565.1|83515.1|83633.4|83583.4|83474.2|83424.2|10148
1620230400000|2021-05-05 16:00:00|83564.1|83514.1|83666.6|83616.6|83671.9|83621.9|83555.4|83508.1|8399
1620234000000|2021-05-05 17:00:00|83666.3|83616.3|83641|83591|83706.1|83656.1|83608.3|83559.7|7582
1620237600000|2021-05-05 18:00:00|83643.8|83593.8|83608.2|83558.2|83690.5|83640.5|83574.8|83524.8|7865
1620241200000|2021-05-05 19:00:00|83607.4|83557.4|83575.7|83525.7|83667.5|83617.5|83535.9|83485.9|8960
1620244800000|2021-05-05 20:00:00|83575.4|83525.4|83577.7|83527.7|83628.3|83545.8|83532.2|83464.9|6288
1620248400000|2021-05-05 21:00:00|83623.1|83368.7|83617.7|83254.3|83786|83527.5|83576.4|83037.6|1990
1620252000000|2021-05-05 22:00:00|83630.4|83230.4|83489.2|83439.2|83722.6|83507.6|83449.5|83159.6|11432
1620255600000|2021-05-05 23:00:00|83490.4|83440.4|83471.3|83421.3|83539.1|83485|83452.4|83354.1|13876
1620259200000|2021-05-06 00:00:00|83483.5|83347|83549.4|83499.4|83554.7|83504.7|83358.4|83241.8|10992
1620262800000|2021-05-06 01:00:00|83548.6|83498.6|83367.9|83317.9|83553.6|83503.6|83366.2|83314.5|13027
1620266400000|2021-05-06 02:00:00|83367.6|83317.6|83591.1|83541.1|83732.6|83682.6|83330.4|83280.4|11815
1620270000000|2021-05-06 03:00:00|83591.6|83541.6|83623.9|83573.9|83687.3|83637.3|83548.5|83474.8|13126
1620273600000|2021-05-06 04:00:00|83624.6|83574.6|83608.9|83558.9|83650.9|83600.9|83553.2|83479.2|11035
1620277200000|2021-05-06 05:00:00|83609.2|83559.2|83607|83474.1|83614.5|83564.5|83499.4|83449.4|6508
1620280800000|2021-05-06 06:00:00|83607.6|83474.8|83393.3|83368.3|83632.3|83535.7|83307.6|83270.8|9216
1620284400000|2021-05-06 07:00:00|83394.1|83369.1|83356.6|83306.6|83415.5|83370.3|83266|83216|11151
1620288000000|2021-05-06 08:00:00|83353.9|83303.9|83312.7|83262.7|83419.9|83366.4|83274.6|83224.6|10830
1620291600000|2021-05-06 09:00:00|83312.2|83262.2|83396.2|83346.2|83436.5|83386.5|83262.1|83212.1|10939
1620295200000|2021-05-06 10:00:00|83396.9|83346.9|83385.4|83335.4|83403.5|83353.5|83266.2|83218.2|9862
1620298800000|2021-05-06 11:00:00|83385.2|83335.2|83410.8|83360.8|83442.3|83392.3|83316.8|83266.8|11312
1620302400000|2021-05-06 12:00:00|83411|83361|83433|83383|83558.7|83508.7|83383.2|83345.8|11991
1620306000000|2021-05-06 13:00:00|83432.8|83382.8|83400.5|83350.5|83452.2|83412.3|83261.7|83216.5|12621
1620309600000|2021-05-06 14:00:00|83400|83350|83229.6|83179.6|83506|83463.3|83155.2|83125.3|17152
1620313200000|2021-05-06 15:00:00|83229.5|83179.5|83213.5|83163.5|83367.7|83328|83105.6|83063.6|16713
1620316800000|2021-05-06 16:00:00|83213.7|83163.7|83164|83114|83238.3|83188.3|83091.2|83051.7|10645
1620320400000|2021-05-06 17:00:00|83164.1|83114.1|83188.9|83138.9|83203.8|83154.7|83123.5|83080.5|9196
1620324000000|2021-05-06 18:00:00|83188.4|83138.4|83226.2|83176.2|83248.3|83198.3|83136.6|83093.2|10009
1620327600000|2021-05-06 19:00:00|83226.1|83176.1|83037|82987|83377|83187|83028.2|82978.2|11406
1620331200000|2021-05-06 20:00:00|83041.3|82991.3|83042.9|82992.9|83126|83076|83019.4|82969.4|8298
1620334800000|2021-05-06 21:00:00|83043.3|82993.3|83132.6|83002.3|83228.8|83069.5|83043.3|82913.7|2549
1620338400000|2021-05-06 22:00:00|83090.6|83040.6|83092.2|83042.2|83422.1|83080.8|83077.8|82964.6|10435
1620342000000|2021-05-06 23:00:00|83091.8|83041.8|83068|83018|83104.4|83054.4|83057.2|83007.2|15558
1620345600000|2021-05-07 00:00:00|83066.8|83016.8|83085|83035|83101.8|83051.8|83034.2|82984.2|16048
1620349200000|2021-05-07 01:00:00|83084.8|83034.8|83071.6|83021.6|83113.7|83063.7|83055.9|83005.9|19750
1620352800000|2021-05-07 02:00:00|83070.3|83020.3|83077.6|83027.6|83165.6|83115.6|83047.4|82997.4|18383
1620356400000|2021-05-07 03:00:00|83077.4|83027.4|83069.2|83019.2|83146.5|83096.5|83058.2|83008.2|17916
1620360000000|2021-05-07 04:00:00|83072|83022|83061|83011|83084.3|83034.3|83024.2|82974.2|14045
1620363600000|2021-05-07 05:00:00|83060.2|83010.2|83052.5|83002.5|83116.9|83066.9|83024.4|82974.4|8482
1620367200000|2021-05-07 06:00:00|83052.4|83002.4|83035.2|83010.2|83172.7|83132.1|83003.3|82964|11641
1620370800000|2021-05-07 07:00:00|83036.6|83011.6|82944.3|82894.3|83068.4|83030.2|82841.1|82791.1|16234
1620374400000|2021-05-07 08:00:00|82944.6|82894.6|82907.4|82882.4|83039.8|82989.8|82840.6|82804.6|14439
1620378000000|2021-05-07 09:00:00|82907.3|82882.3|83101.4|83076.4|83134.2|83097.6|82879.5|82845.3|11728
1620381600000|2021-05-07 10:00:00|83101.8|83076.8|83078.5|83028.5|83118.9|83083.4|83043|83004.2|13128
1620385200000|2021-05-07 11:00:00|83077.3|83027.3|82909.4|82884.4|83103.6|83057.4|82904.9|82878.6|12176
1620388800000|2021-05-07 12:00:00|82907.8|82882.8|82646.5|82621.5|83076.8|83034.8|82481.9|82431.9|21083
1620392400000|2021-05-07 13:00:00|82648|82623|82544.1|82494.1|82908.4|82858.4|82512.8|82462.8|18515
1620396000000|2021-05-07 14:00:00|82544.4|82494.4|82298|82273|82558.5|82520.2|82292.6|82252|13418
1620399600000|2021-05-07 15:00:00|82297|82272|82116.2|82091.2|82350.4|82307.3|82085.6|82035.6|11298
1620403200000|2021-05-07 16:00:00|82129.9|82079.9|82310.9|82260.9|82384.5|82334.5|82121.5|82076.6|10083
1620406800000|2021-05-07 17:00:00|82311|82261|82231.7|82181.7|82334.4|82284.4|82158.6|82121.3|11810
1620410400000|2021-05-07 18:00:00|82232.2|82182.2|82148.1|82098.1|82292.2|82242.2|82138|82088|11505
1620414000000|2021-05-07 19:00:00|82152.8|82102.8|82148|82098|82234.4|82161.2|82075.7|81995.6|13136
1620417600000|2021-05-07 20:00:00|82143.3|82093.3|82179.1|82129.1|82256|82206|82091.7|82041.7|9186
1620590400000|2021-05-09 20:00:00|82384.6|81888.5|82205.8|82135.8|82572.5|82137.2|82171.5|81836.2|86
1620594000000|2021-05-09 21:00:00|82450.6|81897.9|82376.6|81926.5|82654|82149|82151.2|81866.5|671
1620597600000|2021-05-09 22:00:00|82222|82055.3|82197.2|82147.2|82393.2|82211.5|82167.1|81945.2|15793
1620601200000|2021-05-09 23:00:00|82231.1|82105.1|82108.2|82058.2|82247.5|82158.3|82088|82038|22481
1620604800000|2021-05-10 00:00:00|82109.5|82059.5|82116.5|82066.5|82222.5|82146|82101.5|82041.9|23588
1620608400000|2021-05-10 01:00:00|82115.8|82065.8|82145.4|82095.4|82217.2|82121.6|82031.2|81981.2|14508
1620612000000|2021-05-10 02:00:00|82145.6|82095.6|82210.7|82160.7|82251.1|82201.1|82123.5|82073.5|13413
1620615600000|2021-05-10 03:00:00|82211.1|82161.1|82152.6|82102.6|82233|82183|82118|82068|7804
1620619200000|2021-05-10 04:00:00|82148.1|82098.1|82173.4|82123.4|82175.7|82125.7|82131.7|82081.7|6950
1620622800000|2021-05-10 05:00:00|82173.9|82123.9|82180.3|82045.8|82281.5|82178.8|82059.8|82009.8|9068
1620626400000|2021-05-10 06:00:00|82188.5|82040.3|81942.7|81917.7|82188.5|82099.2|81923.6|81889.6|15583
1620630000000|2021-05-10 07:00:00|81943.8|81918.8|82060.5|82010.5|82093.7|82056.1|81930.6|81900.5|17352
1620633600000|2021-05-10 08:00:00|82060.7|82010.7|81974.6|81949.6|82109.7|82070.8|81931.8|81898.6|16428
1620637200000|2021-05-10 09:00:00|81976.2|81951.2|82122.4|82097.4|82142.1|82116.4|81975.3|81936.1|13948
1620640800000|2021-05-10 10:00:00|82122.7|82097.7|82168.2|82143.2|82204.3|82177.4|82062.6|82026.2|13473
1620644400000|2021-05-10 11:00:00|82166.7|82141.7|82172.2|82147.2|82255.6|82219.5|82143|82106.5|14247
1620648000000|2021-05-10 12:00:00|82172.5|82147.5|82230.6|82205.6|82280.1|82248.3|82157.9|82124.4|15627
1620651600000|2021-05-10 13:00:00|82231.2|82206.2|82477.5|82452.5|82519.1|82483.2|82211.8|82162.4|14894
1620655200000|2021-05-10 14:00:00|82479.1|82454.1|82422.3|82372.3|82530.4|82498.9|82295.3|82264|13072
1620658800000|2021-05-10 15:00:00|82422.8|82372.8|82338.9|82288.9|82511|82461|82250|82200|10829
1620662400000|2021-05-10 16:00:00|82337.9|82287.9|82419.8|82369.8|82424.9|82374.9|82305.4|82255.4|8893
1620666000000|2021-05-10 17:00:00|82419.9|82369.9|82423|82373|82474.9|82424.9|82416.3|82366.3|8132
1620669600000|2021-05-10 18:00:00|82423.5|82373.5|82598.7|82548.7|82688.3|82643.5|82405.3|82355.3|9579
1620673200000|2021-05-10 19:00:00|82598.9|82548.9|82657.2|82607.2|82660.5|82610.5|82561.8|82511.8|9859
1620676800000|2021-05-10 20:00:00|82657.7|82607.7|82754.8|82704.8|82844.1|82758.6|82625.3|82575.3|7790
1620680400000|2021-05-10 21:00:00|82808.3|82631|82777.9|82526.9|82974.7|82698.7|82735.6|82384|1628
1620684000000|2021-05-10 22:00:00|82795.4|82514.9|82702.5|82652.5|82855.4|82706.4|82686.1|82484.7|13889
1620687600000|2021-05-10 23:00:00|82706.5|82656.5|82667.6|82617.6|82717.9|82667.9|82614.3|82564.3|10126
1620691200000|2021-05-11 00:00:00|82667.8|82617.8|82820.1|82770.1|82842.4|82792.4|82640.4|82590.4|11304
1620694800000|2021-05-11 01:00:00|82820.6|82770.6|82780|82730|82849.7|82799.7|82766.5|82716.5|12343
1620698400000|2021-05-11 02:00:00|82780.2|82730.2|82730.1|82680.1|82804.6|82754.6|82694.4|82644.4|11663
1620702000000|2021-05-11 03:00:00|82733.3|82683.3|82759.1|82709.1|82773.6|82723.6|82683.9|82633.9|8896
1620705600000|2021-05-11 04:00:00|82758.8|82708.8|82755.7|82705.7|82763.8|82713.8|82718.5|82668.5|6610
1620709200000|2021-05-11 05:00:00|82757.4|82707.4|82735.2|82685.2|82789.2|82739.2|82717.9|82667.9|7759
1620712800000|2021-05-11 06:00:00|82733|82683|82748|82698|82838.5|82802.9|82662.3|82612.3|11175
1620716400000|2021-05-11 07:00:00|82749.4|82699.4|82698|82648|82918.4|82879.2|82676.4|82626.4|18685
1620720000000|2021-05-11 08:00:00|82698.1|82648.1|82494.5|82444.5|82755.1|82711.9|82473.2|82423.2|16638
1620723600000|2021-05-11 09:00:00|82497|82447|82442|82392|82503.9|82457.4|82409.2|82361.7|14781
1620727200000|2021-05-11 10:00:00|82441.8|82391.8|82420.9|82370.9|82484.4|82436.1|82343.5|82294.5|15232
1620730800000|2021-05-11 11:00:00|82420.3|82370.3|82481.5|82431.5|82513.8|82473.8|82387.7|82352.1|15111
1620734400000|2021-05-11 12:00:00|82481.7|82431.7|82626|82576|82630.1|82580.1|82409.1|82368.7|17687
1620738000000|2021-05-11 13:00:00|82625.6|82575.6|82511.3|82461.3|82889.3|82839.3|82487.1|82437.1|18865
1620741600000|2021-05-11 14:00:00|82511.6|82461.6|82745.6|82695.6|82868.3|82818.3|82488.5|82440.8|20971
1620745200000|2021-05-11 15:00:00|82745.5|82695.5|82564.4|82514.4|82799.8|82749.8|82409.1|82202.9|18560
1620748800000|2021-05-11 16:00:00|82564|82514|82610.1|82560.1|82626.2|82576.2|82493.2|82443.2|15146
1620752400000|2021-05-11 17:00:00|82609.9|82559.9|82597.4|82547.4|82631.5|82581.5|82517.3|82467.3|13273
1620756000000|2021-05-11 18:00:00|82597.7|82547.7|82587.7|82537.7|82664.5|82614.5|82521.5|82471.5|13750
1620759600000|2021-05-11 19:00:00|82588.8|82538.8|82600.5|82550.5|82666.9|82616.9|82510.9|82460.9|14794
1620763200000|2021-05-11 20:00:00|82598.4|82548.4|82693.9|82539.5|82745.6|82657|82592.7|82459.4|9796
1620766800000|2021-05-11 21:00:00|82700.6|82540.1|82896.8|82372.6|82957.2|82600.4|82650.4|82175|1610
1620770400000|2021-05-11 22:00:00|82898.2|82373|82674|82624|82957.5|82682.6|82585.5|82321.7|18282
1620774000000|2021-05-11 23:00:00|82672.5|82622.5|82673.1|82623.1|82714.5|82664.5|82629.9|82579.9|21770
1620777600000|2021-05-12 00:00:00|82678.4|82628.4|82786.4|82736.4|82814.2|82764.2|82611.5|82561.5|16558
1620781200000|2021-05-12 01:00:00|82786.1|82736.1|82820.2|82770.2|82849.2|82799.2|82782|82732|19816
1620784800000|2021-05-12 02:00:00|82820.1|82770.1|82914.9|82864.9|82919.3|82869.3|82794.5|82744.5|16861
1620788400000|2021-05-12 03:00:00|82914.8|82864.8|83110.6|83060.6|83122.2|83072.2|82862.6|82812.6|20986
1620792000000|2021-05-12 04:00:00|83110.5|83060.5|83008.7|82958.7|83112|83062|82988.9|82938.9|12991
1620795600000|2021-05-12 05:00:00|83010.9|82960.9|82871.4|82701.7|83011.1|82961.1|82838.9|82673|12953
1620799200000|2021-05-12 06:00:00|82889.7|82709.9|82878.3|82828.3|82977.3|82927.3|82818.1|82686.6|13290
1620802800000|2021-05-12 07:00:00|82878.4|82828.4|82704.2|82654.2|82889.2|82847.4|82626.1|82576.1|17982
1620806400000|2021-05-12 08:00:00|82703.8|82653.8|82693.1|82643.1|82816.6|82777.6|82644.6|82596.1|15618
1620810000000|2021-05-12 09:00:00|82690.8|82640.8|82650.9|82600.9|82740.2|82701.4|82620.4|82580.9|13327
1620813600000|2021-05-12 10:00:00|82654.1|82604.1|82730.7|82705.7|82798.5|82760.3|82641.6|82603.9|13638
1620817200000|2021-05-12 11:00:00|82731.3|82706.3|82725.1|82700.1|82764.6|82732.3|82673.1|82638.3|15653
1620820800000|2021-05-12 12:00:00|82727.5|82702.5|82708.1|82658.1|83408.6|83333.9|82633.4|82583.4|21059
1620824400000|2021-05-12 13:00:00|82707.7|82657.7|82893.8|82843.8|83101.7|83051.7|82501.1|82451.1|22625
1620828000000|2021-05-12 14:00:00|82893.4|82843.4|83205.4|83155.4|83302.2|83256.1|82882.2|82840.6|23249
1620831600000|2021-05-12 15:00:00|83206.7|83156.7|83301.4|83276.4|83345.9|83307.8|83122|83060.7|19221
1620835200000|2021-05-12 16:00:00|83301.2|83276.2|83451|83401|83509.1|83459.1|83300.7|83253|17494
1620838800000|2021-05-12 17:00:00|83450.8|83400.8|83363.4|83313.4|83453.9|83413.7|83310.6|83260.6|15649
1620842400000|2021-05-12 18:00:00|83364|83314|83342.4|83292.4|83402|83352|83303.8|83266.1|13767
1620846000000|2021-05-12 19:00:00|83342.5|83292.5|83490.7|83440.7|83505.6|83455.6|83323.5|83275.7|15607
1620849600000|2021-05-12 20:00:00|83494|83444|83503.3|83453.3|83558|83477.3|83464.9|83414.9|9223
1620853200000|2021-05-12 21:00:00|83505.2|83455.2|83521.4|83471.4|83625.7|83497.6|83485.6|83329.8|2195
1620856800000|2021-05-12 22:00:00|83525.2|83475.2|83489|83439|83560.6|83475.2|83454.1|83207.1|15470
1620860400000|2021-05-12 23:00:00|83490.1|83440.1|83458.2|83408.2|83507.6|83457.6|83414.2|83364.2|24115
1620864000000|2021-05-13 00:00:00|83458.7|83408.7|83429.4|83379.4|83525.6|83475.6|83391.8|83341.8|20812
1620867600000|2021-05-13 01:00:00|83430.5|83380.5|83337.9|83287.9|83469.6|83419.6|83294.6|83244.6|22379
1620871200000|2021-05-13 02:00:00|83338.1|83288.1|83398.3|83348.3|83441.3|83391.3|83334.4|83284.4|17080
1620874800000|2021-05-13 03:00:00|83399.3|83349.3|83488.4|83438.4|83499.5|83449.5|83379.6|83329.6|12399
1620878400000|2021-05-13 04:00:00|83488.3|83438.3|83467.7|83417.7|83522|83472|83467.7|83417.7|11158
1620882000000|2021-05-13 05:00:00|83468.1|83418.1|83607.4|83557.4|83613.5|83563.5|83455|83405|12597
1620885600000|2021-05-13 06:00:00|83606.5|83556.5|83397.6|83347.6|83606.6|83556.6|83323.4|83285.6|17496
1620889200000|2021-05-13 07:00:00|83397|83347|83682.7|83657.7|83820.2|83692.6|83344.5|83304.9|19967
1620892800000|2021-05-13 08:00:00|83680.6|83655.6|83776.3|83751.3|83958.6|83918.9|83656.2|83621.7|20023
1620896400000|2021-05-13 09:00:00|83786.1|83736.1|83973.6|83923.6|83976.3|83926.3|83644.5|83604|17538
1620900000000|2021-05-13 10:00:00|83972.7|83922.7|84062.1|84012.1|84238.8|84196.7|83946|83896|16117
1620903600000|2021-05-13 11:00:00|84061.9|84011.9|83876.2|83851.2|84087.4|84047.3|83724.4|83687.2|16481
1620907200000|2021-05-13 12:00:00|83876.1|83851.1|83760.4|83735.4|83968.9|83918.9|83665.8|83623.9|19860
1620910800000|2021-05-13 13:00:00|83762.2|83737.2|83496.4|83471.4|83872.2|83834.6|83485.3|83454|15813
1620914400000|2021-05-13 14:00:00|83496.8|83471.8|83660.3|83635.3|83703.1|83663.7|83460.4|83425.7|19863
1620918000000|2021-05-13 15:00:00|83660.5|83635.5|83782|83757|83865.2|83815.2|83656.2|83620.4|18820
1620921600000|2021-05-13 16:00:00|83781.9|83756.9|83678.5|83628.5|83794.1|83756.9|83527.1|83477.1|15271
1620925200000|2021-05-13 17:00:00|83678.7|83628.7|83846.4|83796.4|83919.1|83869.1|83678.7|83628.7|16069
1620928800000|2021-05-13 18:00:00|83846.3|83796.3|83707.3|83657.3|83858.9|83808.9|83640.4|83590.4|13882
1620932400000|2021-05-13 19:00:00|83707.9|83657.9|83515.5|83465.5|83717|83667|83487.9|83437.9|15398
1620936000000|2021-05-13 20:00:00|83515.6|83465.6|83625.6|83462.1|83672.4|83591.3|83515.6|83445.1|16200
1620939600000|2021-05-13 21:00:00|83632.1|83467.3|83841.3|83346.5|84085|83522|83625.3|83172.6|1743
1620943200000|2021-05-13 22:00:00|83848.1|83346.2|83558.6|83508.6|83867.6|83560.9|83485.3|83334.7|19395
1620946800000|2021-05-13 23:00:00|83562|83512|83585.2|83535.2|83702.2|83592.8|83526.6|83476.6|12607
1620950400000|2021-05-14 00:00:00|83591.8|83541.8|83605.4|83555.4|83703|83653|83521.8|83471.8|12633
1620954000000|2021-05-14 01:00:00|83605.1|83555.1|83525.2|83475.2|83620|83570|83514|83464|14165
1620957600000|2021-05-14 02:00:00|83525.4|83475.4|83519.6|83469.6|83612.6|83562.6|83494.9|83444.9|13714
1620961200000|2021-05-14 03:00:00|83520|83470|83493.7|83443.7|83563.7|83513.7|83484.3|83434.3|11975
1620964800000|2021-05-14 04:00:00|83494.4|83444.4|83447.7|83397.7|83494.5|83444.5|83427.3|83377.3|7893
1620968400000|2021-05-14 05:00:00|83447.4|83397.4|83368.7|83318.7|83466.2|83416.2|83359|83309|9491
1620972000000|2021-05-14 06:00:00|83369.2|83319.2|83307.1|83257.1|83457.7|83420.8|83214.7|83178.3|15807
1620975600000|2021-05-14 07:00:00|83307.3|83257.3|83307.9|83282.9|83500.2|83467.1|83241.9|83210.1|17411
1620979200000|2021-05-14 08:00:00|83310.6|83285.6|83070.3|83045.3|83424.8|83387.1|83061|83030.7|16388
1620982800000|2021-05-14 09:00:00|83070.1|83045.1|82853.2|82828.2|83107.9|83071.8|82814.9|82776|15308
1620986400000|2021-05-14 10:00:00|82853.7|82828.7|82711.3|82686.3|82920.5|82886.6|82679.6|82641.6|14123
1620990000000|2021-05-14 11:00:00|82710.4|82685.4|82536.4|82511.4|82740.9|82704|82506.5|82481.5|14450
1620993600000|2021-05-14 12:00:00|82535.7|82510.7|82555.5|82530.5|82680.6|82638.8|82516.7|82477.9|19229
1620997200000|2021-05-14 13:00:00|82555.3|82530.3|82401.4|82376.4|82624.8|82587.3|82375.8|82344.2|15405
1621000800000|2021-05-14 14:00:00|82401.6|82376.6|82455|82430|82637.8|82601.8|82383|82346.4|18221
1621004400000|2021-05-14 15:00:00|82455.4|82430.4|82400.9|82375.9|82497|82458|82321.9|82286.2|14024
1621008000000|2021-05-14 16:00:00|82410.7|82360.7|82421.7|82371.7|82436.6|82396.8|82361.5|82311.5|10902
1621011600000|2021-05-14 17:00:00|82406.6|82381.6|82428.8|82378.8|82451.4|82409.4|82398.7|82361.7|9373
1621015200000|2021-05-14 18:00:00|82429.3|82379.3|82352.3|82302.3|82429.5|82386|82298.5|82269.1|9058
1621018800000|2021-05-14 19:00:00|82352.9|82302.9|82362.2|82312.2|82382.6|82336.5|82335|82285|11043
1621022400000|2021-05-14 20:00:00|82361.5|82311.5|82248.8|82198.8|82368|82316.2|82206.9|82014|8600
1621195200000|2021-05-16 20:00:00|82280.8|82230.8|82279.2|82209.2|82528|82232.2|82271.5|81940|32
1621198800000|2021-05-16 21:00:00|82285|82215|82418|82154.2|82470|82301|82282.1|82101|861
1621202400000|2021-05-16 22:00:00|82388|82172.9|82314|82176|82412.6|82234.7|82222.5|82135.6|8359
1621206000000|2021-05-16 23:00:00|82269.2|82219.2|82226|82176|82326.1|82227.2|82203.9|82153.9|10915
1621209600000|2021-05-17 00:00:00|82223.6|82173.6|82403.2|82353.2|82453.4|82382.3|82220.9|82170.9|19876
1621213200000|2021-05-17 01:00:00|82404.6|82354.6|82433.4|82383.4|82477.7|82427.7|82374.8|82321.6|18284
1621216800000|2021-05-17 02:00:00|82432.8|82382.8|82433|82383|82579.2|82529.2|82391.1|82341.1|23083
1621220400000|2021-05-17 03:00:00|82431.9|82381.9|82522.4|82472.4|82575.5|82525.5|82359.6|82309.6|21080
1621224000000|2021-05-17 04:00:00|82526.3|82476.3|82525.6|82475.6|82594.3|82544.3|82472.6|82422.6|18511
1621227600000|2021-05-17 05:00:00|82525.9|82475.9|82559.6|82509.6|82580.4|82530.4|82495.7|82445.7|9713
1621231200000|2021-05-17 06:00:00|82560.6|82510.6|82364.1|82339.1|82565.6|82520|82311.5|82271.5|13802
1621234800000|2021-05-17 07:00:00|82364.2|82339.2|82624.6|82574.6|82714.5|82678.2|82302.3|82261.8|16778
1621238400000|2021-05-17 08:00:00|82624.8|82574.8|82552.9|82527.9|82699.3|82661.7|82534.6|82492|14648
1621242000000|2021-05-17 09:00:00|82551.7|82526.7|82652.3|82627.3|82744.4|82708.2|82532.7|82498.5|15249
1621245600000|2021-05-17 10:00:00|82652.1|82627.1|82692.3|82667.3|82716.7|82677|82547.3|82505.9|15473
1621249200000|2021-05-17 11:00:00|82691.9|82666.9|82859.6|82834.6|82883|82854.5|82669.5|82631.7|15625
1621252800000|2021-05-17 12:00:00|82860.9|82835.9|82913.4|82888.4|83030.6|82991.8|82810.3|82773.8|17892
1621256400000|2021-05-17 13:00:00|82912|82887|82802.6|82752.6|82959.2|82911|82687.7|82650.4|18673
1621260000000|2021-05-17 14:00:00|82803.3|82753.3|82780.1|82730.1|82920.3|82881.2|82696.6|82646.6|20740
1621263600000|2021-05-17 15:00:00|82781|82731|82683|82658|82858.5|82808.5|82657|82623.6|16882
1621267200000|2021-05-17 16:00:00|82682.7|82657.7|82566|82541|82717.3|82675.6|82536.4|82496|10981
1621270800000|2021-05-17 17:00:00|82565.5|82540.5|82615.6|82565.6|82679.6|82629.6|82534.6|82497.2|10878
1621274400000|2021-05-17 18:00:00|82615.2|82565.2|82534.8|82509.8|82622.2|82576.3|82524.7|82476.8|9997
1621278000000|2021-05-17 19:00:00|82534.7|82509.7|82579.8|82529.8|82656.6|82606.6|82516.5|82466.5|11365
1621281600000|2021-05-17 20:00:00|82578.4|82528.4|82632.6|82582.6|82698.6|82599.6|82567.3|82517.3|6831
1621285200000|2021-05-17 21:00:00|82719.3|82504|82822.5|82457|82933.1|82520.3|82669|82344.3|1358
1621288800000|2021-05-17 22:00:00|82829.4|82455.8|82615|82565|82870.1|82636.4|82568.2|82423.5|15470
1621292400000|2021-05-17 23:00:00|82614.7|82564.7|82587.7|82537.7|82621|82571|82573.4|82523.4|4803
1621296000000|2021-05-18 00:00:00|82587.8|82537.8|82577|82527|82596.7|82546.7|82509.2|82459.2|19205
1621299600000|2021-05-18 01:00:00|82576.9|82526.9|82454.2|82404.2|82577.5|82527.5|82437.5|82387.5|18358
1621303200000|2021-05-18 02:00:00|82454.8|82404.8|82467.2|82417.2|82487|82437|82421|82371|15683
1621306800000|2021-05-18 03:00:00|82467.3|82417.3|82441.1|82391.1|82472.6|82423.1|82404.5|82354.5|12653
1621310400000|2021-05-18 04:00:00|82439.3|82389.3|82468.5|82418.5|82480.5|82433.4|82436.7|82386.7|22436
1621314000000|2021-05-18 05:00:00|82468.2|82418.2|82483.8|82433.8|82496.5|82446.5|82454.7|82404.7|9223
1621317600000|2021-05-18 06:00:00|82482.7|82432.7|82462.4|82412.4|82496.7|82446.7|82229.5|82186|15130
1621321200000|2021-05-18 07:00:00|82462.9|82412.9|82291.5|82266.5|82463.8|82413.8|82130.5|82092.5|18515
1621324800000|2021-05-18 08:00:00|82294.6|82269.6|82297.7|82247.7|82366.2|82337.5|82192.2|82162.4|16654
1621328400000|2021-05-18 09:00:00|82297.9|82247.9|82087.5|82062.5|82301.7|82262.4|82058|82033|14431
1621332000000|2021-05-18 10:00:00|82087|82062|82136.9|82111.9|82146.3|82116.6|82040.5|82015.5|12647
1621335600000|2021-05-18 11:00:00|82135.7|82110.7|82051.1|82026.1|82209.6|82184.6|82044.4|82019.4|14242
1621339200000|2021-05-18 12:00:00|82051.2|82026.2|81912.3|81887.3|82072.9|82047.9|81767.9|81727.5|17277
1621342800000|2021-05-18 13:00:00|81911.5|81886.5|82070.6|82045.6|82071|82046|81881.4|81856.4|17793
1621346400000|2021-05-18 14:00:00|82069.6|82044.6|82083.2|82058.2|82196.7|82163.5|82044.3|82004.7|19464
1621350000000|2021-05-18 15:00:00|82083.3|82058.3|82264.2|82214.2|82267.5|82217.5|81987.6|81962.6|16067
1621353600000|2021-05-18 16:00:00|82263.8|82213.8|82140.3|82090.3|82323.2|82282.9|82093.3|82051.9|15117
1621357200000|2021-05-18 17:00:00|82141.9|82091.9|82105|82080|82170.8|82133.2|82092.5|82053.5|10843
1621360800000|2021-05-18 18:00:00|82105.5|82080.5|82143.5|82118.5|82212.4|82174.9|82085.7|82045.8|11492
1621364400000|2021-05-18 19:00:00|82142.6|82117.6|82165.4|82115.4|82195.8|82145.8|82087.5|82024.4|12152
1621368000000|2021-05-18 20:00:00|82167.3|82117.3|82294.5|82244.5|82357.1|82307.1|82163.1|82090|12638
1621371600000|2021-05-18 21:00:00|82284.9|82234.9|82288.8|82238.8|82440.6|82291.8|82280.5|81843.6|2144
1621375200000|2021-05-18 22:00:00|82307.8|82257.8|82287.3|82237.3|82331.2|82262.3|82257.5|82157.9|24660
1621378800000|2021-05-18 23:00:00|82289.7|82239.7|82354.7|82304.7|82358.6|82308.6|82288.2|82238.2|9071
1621382400000|2021-05-19 00:00:00|82354.8|82304.8|82348|82298|82530.2|82480.2|82291.2|82241.2|16251
1621386000000|2021-05-19 01:00:00|82346.6|82296.6|82409|82359|82442.4|82392.4|82280.7|82230.7|16854
1621389600000|2021-05-19 02:00:00|82408.7|82358.7|82445.1|82395.1|82495.6|82445.6|82405.6|82307.4|16844
1621393200000|2021-05-19 03:00:00|82443.9|82393.9|82382.1|82332.1|82464.7|82414.7|82366.3|82316.3|11699
1621396800000|2021-05-19 04:00:00|82381.6|82331.6|82371.7|82321.7|82385.6|82335.6|82317.7|82267.7|13087
1621400400000|2021-05-19 05:00:00|82370.3|82320.3|82204.5|82154.5|82373.5|82323.5|82198.6|82148.6|14245
1621404000000|2021-05-19 06:00:00|82204.4|82154.4|82199.3|82174.3|82208.3|82177|82080|82042.8|15204
1621407600000|2021-05-19 07:00:00|82199.7|82174.7|82445.9|82395.9|82451.2|82426.2|82123.7|82090.7|18865
1621411200000|2021-05-19 08:00:00|82445|82395|82734.5|82684.5|82898.7|82855.6|82303.1|82264.1|17565
1621414800000|2021-05-19 09:00:00|82740.4|82690.4|82827.7|82777.7|82869.4|82819.4|82596.1|82556.9|16601
1621418400000|2021-05-19 10:00:00|82827.8|82777.8|82784.1|82734.1|82859.6|82809.6|82759.4|82712.6|16088
1621422000000|2021-05-19 11:00:00|82785.1|82735.1|82848.9|82823.9|83024.2|82988.7|82765|82715|18681
1621425600000|2021-05-19 12:00:00|82848.8|82823.8|82929.4|82904.4|82976.4|82936.8|82751.7|82718.3|19606
1621429200000|2021-05-19 13:00:00|82929.3|82904.3|82711.1|82686.1|83035.3|82997.8|82610.9|82570.6|19883
1621432800000|2021-05-19 14:00:00|82709.5|82684.5|83058.2|83008.2|83106.8|83070.9|82709.5|82672.1|23783
1621436400000|2021-05-19 15:00:00|83060.2|83010.2|82861.7|82836.7|83081.2|83041.4|82843.4|82805|18046
1621440000000|2021-05-19 16:00:00|82873.7|82823.7|82852.7|82802.7|82902|82861.1|82762.6|82719.8|14112
1621443600000|2021-05-19 17:00:00|82851.1|82801.1|82892.6|82842.6|82910.4|82860.4|82760.1|82711.7|13622
1621447200000|2021-05-19 18:00:00|82894.3|82844.3|83324.1|83274.1|83361.8|83312.3|82815.1|82765.1|23975
1621450800000|2021-05-19 19:00:00|83326.7|83276.7|83177.8|83127.8|83444.5|83394.5|83154.2|83104.2|22376
1621454400000|2021-05-19 20:00:00|83178.3|83128.3|83256.1|83087.7|83338.9|83193|83128.7|83033.4|17638
1621458000000|2021-05-19 21:00:00|83251.2|83094.3|83401.4|82957.8|83482|83101.2|83245.3|82841.4|1619
1621461600000|2021-05-19 22:00:00|83404.3|82957.5|83286.1|83236.1|83489.2|83244.4|83173|82953.5|24742
1621465200000|2021-05-19 23:00:00|83281.6|83231.6|83308.3|83258.3|83321|83271|83242.5|83192.5|25219
1621468800000|2021-05-20 00:00:00|83312.6|83262.6|83120.6|83070.6|83369.8|83284.8|83106|83056|25714
1621472400000|2021-05-20 01:00:00|83119.5|83069.5|83147|83097|83270.4|83220.4|83105.2|83048.2|25241
1621476000000|2021-05-20 02:00:00|83147.3|83097.3|83170.1|83120.1|83203.5|83153.5|83121.4|83071.4|19627
1621479600000|2021-05-20 03:00:00|83169.9|83119.9|83108.7|83058.7|83172|83122|83089.9|83039.9|12691
1621483200000|2021-05-20 04:00:00|83111.5|83061.5|83006.6|82956.6|83128.6|83078.6|82980.3|82930.3|12362
1621486800000|2021-05-20 05:00:00|83005.2|82955.2|82983.4|82933.4|83033.8|82983.8|82965.8|82915.8|15190
1621490400000|2021-05-20 06:00:00|82985.2|82935.2|82944.6|82919.6|83025.2|82975.2|82772.9|82731.4|13927
1621494000000|2021-05-20 07:00:00|82946.9|82921.9|82933.4|82908.4|82984.7|82950|82846.2|82809.1|17486
1621497600000|2021-05-20 08:00:00|82933.5|82908.5|83280.4|83255.4|83298.3|83270.8|82925.4|82900.4|16976
1621501200000|2021-05-20 09:00:00|83280.5|83255.5|83450.8|83425.8|83485.2|83460.2|83228.2|83193.1|17600
1621504800000|2021-05-20 10:00:00|83450.9|83425.9|83290.5|83265.5|83566.9|83531.5|83280.5|83241.8|16515
1621508400000|2021-05-20 11:00:00|83289.2|83264.2|83240.2|83215.2|83337.6|83311.5|83220.6|83195.6|15965
1621512000000|2021-05-20 12:00:00|83239.9|83214.9|83254.1|83229.1|83480.9|83455.9|83224|83196.1|17403
1621515600000|2021-05-20 13:00:00|83253.6|83228.6|83252.4|83202.4|83404.7|83366.5|83147.6|83116.3|17248
1621519200000|2021-05-20 14:00:00|83252.3|83202.3|83061.7|83036.7|83268.6|83224.5|83040.6|82998.4|19789
1621522800000|2021-05-20 15:00:00|83060.1|83035.1|82965.1|82940.1|83133.5|83093.9|82941.1|82898.2|15582
1621526400000|2021-05-20 16:00:00|82964.3|82939.3|83153.5|83128.5|83217.8|83167.8|82959.2|82930|14569
1621530000000|2021-05-20 17:00:00|83150.5|83125.5|83249.4|83199.4|83289.7|83239.7|83149.2|83105.7|11835
1621533600000|2021-05-20 18:00:00|83249.6|83199.6|83148.8|83098.8|83249.6|83202.9|83133.9|83083.9|11470
1621537200000|2021-05-20 19:00:00|83147.5|83097.5|83026.6|82976.6|83151.7|83114|83018.1|82968.1|13033
1621540800000|2021-05-20 20:00:00|83029.3|82979.3|83104.2|82959.7|83271.2|83023.4|83017|82901.4|12832
1621544400000|2021-05-20 21:00:00|83106.9|82960.4|83139.5|82921.6|83526.3|82963.5|83089.1|82822.3|1864
1621548000000|2021-05-20 22:00:00|83132.2|82925.6|83000.6|82950.6|83147.1|83023.8|82985.2|82904.9|14457
1621551600000|2021-05-20 23:00:00|83003.1|82953.1|83097.6|83047.6|83118.2|83047.6|82980.9|82930.9|14909
1621555200000|2021-05-21 00:00:00|83099|83049|83056.3|83006.3|83147.7|83097.7|82988.5|82938.5|12287
1621558800000|2021-05-21 01:00:00|83055.8|83005.8|83100.5|83050.5|83126|83076|83006.3|82956.3|16646
1621562400000|2021-05-21 02:00:00|83099.9|83049.9|83137.4|83087.4|83197.2|83147.2|83099.9|83049.9|17148
1621566000000|2021-05-21 03:00:00|83137.3|83087.3|83136.2|83086.2|83160|83110|83127.4|83077.4|7932
1621569600000|2021-05-21 04:00:00|83136.4|83086.4|83091.9|83041.9|83153.2|83103.2|83062.6|83012.6|9884
1621573200000|2021-05-21 05:00:00|83091.8|83041.8|83106.6|83056.6|83109.3|83059.3|83037.2|82987.2|8321
1621576800000|2021-05-21 06:00:00|83106.7|83056.7|83221.3|83196.3|83225.9|83200.9|83059.2|83015.7|12479
1621580400000|2021-05-21 07:00:00|83222.1|83197.1|83306.3|83256.3|83353.5|83328.3|83116.6|83066.6|18534
1621584000000|2021-05-21 08:00:00|83306.1|83256.1|83188.2|83163.2|83373.1|83348.1|83172.2|83147.2|15229
1621587600000|2021-05-21 09:00:00|83188.7|83163.7|83084.2|83059.2|83194.5|83169.5|83032.5|82996|15412
1621591200000|2021-05-21 10:00:00|83084.5|83059.5|83115.8|83090.8|83130.8|83093.6|83018.1|82980.9|15157
1621594800000|2021-05-21 11:00:00|83117.3|83092.3|83114.1|83089.1|83153.9|83128.9|83003.9|82968.8|15591
1621598400000|2021-05-21 12:00:00|83109.4|83084.4|83120.6|83095.6|83312.8|83262.8|83085|83039.6|17683
1621602000000|2021-05-21 13:00:00|83120.5|83095.5|83400.4|83350.4|83466.6|83435|83085|83060|15801
1621605600000|2021-05-21 14:00:00|83399.8|83349.8|83889.1|83864.1|84084|84046.3|83380|83347.9|20473
1621609200000|2021-05-21 15:00:00|83888.8|83863.8|83994|83944|84089.1|84046.2|83722.3|83693.5|17913
1621612800000|2021-05-21 16:00:00|83991|83941|84157.8|84107.8|84233.5|84183.5|83974.7|83924.7|14007
1621616400000|2021-05-21 17:00:00|84157.6|84107.6|83967.4|83917.4|84173.5|84126.2|83936.9|83896.9|12057
1621620000000|2021-05-21 18:00:00|83967.3|83917.3|83895.4|83845.4|84012.2|83962.2|83891.3|83841.3|11092
1621623600000|2021-05-21 19:00:00|83896.9|83846.9|83861.3|83811.3|83945.4|83895.4|83844.8|83794.8|13840
1621627200000|2021-05-21 20:00:00|83861.5|83811.5|83840.7|83790.7|83892.4|83842.4|83776.9|83726.9|12780
1621800000000|2021-05-23 20:00:00|84088.9|83536.6|84079.8|83590.8|84243.5|83675.8|84079.8|83536.6|26
1621803600000|2021-05-23 21:00:00|84135.9|83675.4|83937.8|83887.8|84165|83912.3|83889.2|83592.8|431
1621807200000|2021-05-23 22:00:00|83937.7|83887.7|83926.2|83876.2|83969.9|83919.9|83844.6|83794.6|7977
1621810800000|2021-05-23 23:00:00|83925.8|83875.8|83846.5|83796.5|83941.7|83891.7|83807.5|83757.5|11607
1621814400000|2021-05-24 00:00:00|83847.1|83797.1|83833.5|83783.5|83875.4|83825.4|83792.5|83742.5|10279
1621818000000|2021-05-24 01:00:00|83831.4|83781.4|83818|83768|83884.7|83834.7|83803.7|83753.7|10450
1621821600000|2021-05-24 02:00:00|83818.3|83768.3|83852.3|83802.3|83870|83820|83794.7|83744.7|8875
1621825200000|2021-05-24 03:00:00|83852.2|83802.2|83832.2|83782.2|83876.7|83826.7|83821.6|83771.6|12382
1621828800000|2021-05-24 04:00:00|83832.7|83782.7|83810.9|83760.9|83836.9|83786.9|83779.5|83729.5|8444
1621832400000|2021-05-24 05:00:00|83811.1|83761.1|83675.6|83625.6|83813.6|83763.6|83670.2|83620.2|12552
1621836000000|2021-05-24 06:00:00|83675.2|83625.2|83569|83544|83717.9|83667.9|83515.2|83476.4|15634
1621839600000|2021-05-24 07:00:00|83568.5|83543.5|83370.6|83345.6|83569.9|83543.5|83318.4|83293.4|16669
1621843200000|2021-05-24 08:00:00|83370.8|83345.8|83536.8|83511.8|83780.8|83730.8|83360.3|83333.4|16714
1621846800000|2021-05-24 09:00:00|83536.9|83511.9|83438.9|83413.9|83601.4|83576.4|83433.7|83408.7|16221
1621850400000|2021-05-24 10:00:00|83439.5|83414.5|83666.9|83641.9|83674.7|83649.7|83416.6|83391.6|15318
1621854000000|2021-05-24 11:00:00|83667.2|83642.2|83638|83613|83684.6|83659.6|83599.9|83574.9|15467
1621857600000|2021-05-24 12:00:00|83638.2|83613.2|83544.8|83519.8|83672.2|83647.2|83532.9|83494.8|14715
1621861200000|2021-05-24 13:00:00|83544.2|83519.2|83462|83437|83647.5|83622.5|83461.9|83436.9|16174
1621864800000|2021-05-24 14:00:00|83462.4|83437.4|83485.8|83460.8|83509.8|83484.8|83391.6|83366.6|17561
1621868400000|2021-05-24 15:00:00|83485.3|83460.3|83601.9|83576.9|83664.6|83639.6|83419.7|83394.7|15613
1621872000000|2021-05-24 16:00:00|83602.4|83577.4|83484.2|83459.2|83624.5|83599.5|83481|83456|11558
1621875600000|2021-05-24 17:00:00|83484.6|83459.6|83341.5|83316.5|83526.1|83501.1|83302.7|83269.9|11024
1621879200000|2021-05-24 18:00:00|83342.3|83317.3|83329.1|83304.1|83345.3|83320.3|83283.5|83250.4|8043
1621882800000|2021-05-24 19:00:00|83329.5|83304.5|83309.9|83259.9|83341.3|83305.1|83280.7|83246.5|9944
1621886400000|2021-05-24 20:00:00|83310.2|83260.2|83376.2|83242.6|83467.4|83324.1|83297.6|83205.3|8619
1621890000000|2021-05-24 21:00:00|83435.5|83219.2|83555.3|83176.6|83684|83295.6|83345.1|83046.8|1467
1621893600000|2021-05-24 22:00:00|83564.6|83184.9|83300.8|83250.8|83608.5|83301.7|83279.9|83143.8|9693
1621897200000|2021-05-24 23:00:00|83302.2|83252.2|83341.2|83291.2|83353.5|83303.5|83291.3|83241.3|12368
1621900800000|2021-05-25 00:00:00|83342.1|83292.1|83305.4|83255.4|83386.5|83336.5|83300|83250|11540
1621904400000|2021-05-25 01:00:00|83301.9|83251.9|83233.1|83208.1|83308|83258|83207.5|83175.1|12898
1621908000000|2021-05-25 02:00:00|83232.7|83207.7|83213.7|83188.7|83262.7|83229.2|83213.7|83172.5|10008
1621911600000|2021-05-25 03:00:00|83213.6|83188.6|83225|83200|83257.6|83208.9|83206.7|83173|8368
1621915200000|2021-05-25 04:00:00|83225.8|83200.8|83222.5|83172.5|83290.3|83240.3|83202.6|83136.3|8022
1621918800000|2021-05-25 05:00:00|83221.4|83171.4|83240.5|83190.5|83283.7|83233.7|83200.6|83150.6|12841
1621922400000|2021-05-25 06:00:00|83239.6|83189.6|83020.6|82995.6|83252.7|83227.7|82939.5|82903|17991
1621926000000|2021-05-25 07:00:00|83021.7|82996.7|83076.3|83026.3|83089.1|83053.8|82901.8|82866.4|19232
1621929600000|2021-05-25 08:00:00|83073.6|83023.6|83105.1|83080.1|83202.2|83177.2|82972.8|82947.8|17619
1621933200000|2021-05-25 09:00:00|83104.6|83079.6|83240.9|83215.9|83259.5|83234.5|83071.5|83046.5|16074
1621936800000|2021-05-25 10:00:00|83238.4|83213.4|83459|83434|83471.8|83446.8|83215.4|83190.4|15246
1621940400000|2021-05-25 11:00:00|83458.5|83433.5|83183.8|83158.8|83525.6|83500.6|83167.6|83142.6|15523
1621944000000|2021-05-25 12:00:00|83190.7|83165.7|83243.2|83218.2|83252.6|83227.6|83085.9|83060.9|15420
1621947600000|2021-05-25 13:00:00|83242.2|83217.2|83069.1|83044.1|83252.1|83227.1|82940.4|82915.4|14714
1621951200000|2021-05-25 14:00:00|83070.9|83045.9|83090.3|83065.3|83187|83162|82928.8|82903.8|17287
1621954800000|2021-05-25 15:00:00|83091.7|83066.7|83255.8|83230.8|83284.8|83259.8|83057.5|83032.5|17393
1621958400000|2021-05-25 16:00:00|83254.7|83229.7|83166.6|83141.6|83301.3|83276.3|83158|83110.1|12411
1621962000000|2021-05-25 17:00:00|83166.5|83141.5|83091.7|83066.7|83176.2|83151.2|83031.3|83000.7|12323
1621965600000|2021-05-25 18:00:00|83089.6|83064.6|83093.4|83068.4|83157.1|83132.1|83072.6|83047.6|11977
1621969200000|2021-05-25 19:00:00|83093.1|83068.1|83119.6|83094.6|83192.2|83167.2|83084.2|83051.6|12346
1621972800000|2021-05-25 20:00:00|83119.4|83094.4|83174.2|83020.7|83361.4|83135.8|83083.1|82979.1|11406
1621976400000|2021-05-25 21:00:00|83166.1|83027.2|83368|83042.5|83470.3|83096|83121.1|82761.1|2132
1621980000000|2021-05-25 22:00:00|83364.6|83028.5|83100.4|83050.4|83537.1|83142.9|83077.8|82986.5|23514
1621983600000|2021-05-25 23:00:00|83100.2|83050.2|83114.5|83064.5|83120.5|83081.1|83073.2|83023.3|7207
1621987200000|2021-05-26 00:00:00|83114.3|83064.3|83124.2|83074.2|83135.3|83085.3|83050.8|83013.1|10684
1621990800000|2021-05-26 01:00:00|83124.7|83074.7|83128|83078|83139.7|83103.9|83093.2|83052.3|10769
1621994400000|2021-05-26 02:00:00|83126.6|83076.6|83067.8|83017.8|83140.5|83090.5|83036.8|82986.8|10656
1621998000000|2021-05-26 03:00:00|83067.7|83017.7|82993.6|82943.6|83070.3|83029.2|82959.6|82909.6|10745
1622001600000|2021-05-26 04:00:00|82993.2|82943.2|82931.9|82881.9|83007.3|82959.7|82917|82878.9|7912
1622005200000|2021-05-26 05:00:00|82931.7|82881.7|82913.1|82863.1|82947.4|82897.4|82791.7|82751|11629
1622008800000|2021-05-26 06:00:00|82913.2|82863.2|83013.5|82988.5|83031.1|83006.1|82825.4|82775.4|18853
1622012400000|2021-05-26 07:00:00|83013.6|82988.6|83197.2|83172.2|83299.5|83274.5|82977.7|82952.7|15912
1622016000000|2021-05-26 08:00:00|83196.9|83171.9|83255.6|83230.6|83329|83304|83155.4|83130.4|15401
1622019600000|2021-05-26 09:00:00|83255.9|83230.9|83215.6|83190.6|83292.7|83267.7|83123.5|83098.5|15528
1622023200000|2021-05-26 10:00:00|83217.2|83192.2|83233.3|83208.3|83313.2|83288.2|83131.1|83106.1|15159
1622026800000|2021-05-26 11:00:00|83231.5|83206.5|83231.7|83206.7|83290.6|83265.6|83186.9|83161.9|15457
1622030400000|2021-05-26 12:00:00|83233.1|83208.1|83285.5|83260.5|83327.1|83302.1|83176.1|83151.1|16730
1622034000000|2021-05-26 13:00:00|83288.5|83263.5|83274.7|83249.7|83340|83315|83220.2|83195.2|14092
1622037600000|2021-05-26 14:00:00|83274.9|83249.9|83467.9|83442.9|83480.9|83455.9|83050.3|83025.3|17140
1622041200000|2021-05-26 15:00:00|83467.4|83442.4|83513|83488|83606.8|83572.7|83352.3|83327.3|20429
1622044800000|2021-05-26 16:00:00|83514.8|83489.8|83587.4|83562.4|83593.7|83568.7|83502.1|83477.1|13089
1622048400000|2021-05-26 17:00:00|83587.5|83562.5|83731.8|83706.8|83796.7|83771.7|83559.4|83534.4|14447
1622052000000|2021-05-26 18:00:00|83732.6|83707.6|83636.8|83611.8|83757.6|83732.6|83629.3|83597.5|10643
1622055600000|2021-05-26 19:00:00|83637.8|83612.8|83692.1|83667.1|83718|83693|83592.9|83559.9|10758
1622059200000|2021-05-26 20:00:00|83695.9|83670.9|83718.7|83668.7|83778.8|83676.3|83638.9|83590.9|13920
1622062800000|2021-05-26 21:00:00|83770.5|83610.7|83806.1|83560|84028.7|83665|83711.9|83393.3|1766
1622066400000|2021-05-26 22:00:00|83805.7|83559.5|83701.8|83651.8|83859.4|83659.4|83654.2|83512.6|7340
1622070000000|2021-05-26 23:00:00|83700.5|83650.5|83741.2|83691.2|83782|83706.3|83679.4|83613.5|8329
1622073600000|2021-05-27 00:00:00|83740.6|83690.6|83773.9|83723.9|83850.3|83800.3|83674.3|83621|15767
1622077200000|2021-05-27 01:00:00|83774.2|83724.2|83864.7|83814.7|83939|83903.6|83763.8|83713.8|14542
1622080800000|2021-05-27 02:00:00|83866.6|83816.6|83829.2|83779.2|83883.8|83843.3|83803|83761|9431
1622084400000|2021-05-27 03:00:00|83829.3|83779.3|83811.4|83761.4|83871.6|83828.5|83787.5|83748.4|9228
1622088000000|2021-05-27 04:00:00|83811.5|83761.5|83813.3|83763.3|83834.2|83792.1|83789.6|83747.1|9521
1622091600000|2021-05-27 05:00:00|83813|83763|83787.8|83737.8|83864|83826|83762.2|83712.2|19379
1622095200000|2021-05-27 06:00:00|83786.7|83736.7|83750.9|83725.9|83830.7|83805.7|83695.6|83670.6|16967
1622098800000|2021-05-27 07:00:00|83751.1|83726.1|83650.5|83625.5|83761.8|83736.8|83602.4|83577.4|17970
1622102400000|2021-05-27 08:00:00|83650.1|83625.1|83826.7|83801.7|83857.3|83832.3|83469.2|83444.2|16795
1622106000000|2021-05-27 09:00:00|83827.1|83802.1|83797.2|83772.2|83846.3|83821.3|83740.4|83715.4|14937
1622109600000|2021-05-27 10:00:00|83796.8|83771.8|83584.7|83559.7|83798.8|83773.8|83561.7|83536.7|15221
1622113200000|2021-05-27 11:00:00|83584.1|83559.1|83523.7|83498.7|83616.3|83591.3|83506.8|83481.8|17183
1622116800000|2021-05-27 12:00:00|83523.9|83498.9|83678.8|83653.8|83691|83666|83431.7|83398.9|18716
1622120400000|2021-05-27 13:00:00|83679|83654|83564.7|83539.7|83704.3|83679.3|83478.5|83453.5|16289
1622124000000|2021-05-27 14:00:00|83567.1|83542.1|83409.4|83384.4|83610.2|83585.2|83380.7|83355.7|20640
1622127600000|2021-05-27 15:00:00|83408.8|83383.8|83640.2|83615.2|83661.3|83636.3|83401|83376|17562
1622131200000|2021-05-27 16:00:00|83640.3|83615.3|83638.7|83613.7|83726.2|83701.2|83593.7|83568.7|13902
1622134800000|2021-05-27 17:00:00|83638.6|83613.6|83471.6|83446.6|83649.4|83624.4|83430.6|83405.6|12385
1622138400000|2021-05-27 18:00:00|83469|83444|83421.1|83396.1|83471.9|83446.9|83396.1|83371.1|10628
1622142000000|2021-05-27 19:00:00|83421.3|83396.3|83423.4|83398.4|83489.9|83451.4|83411.8|83376.2|10050
1622145600000|2021-05-27 20:00:00|83424.1|83399.1|83539.4|83381.5|83539.4|83471.3|83419.6|83373.7|10294
1622149200000|2021-05-27 21:00:00|83552.8|83337.3|83777.6|83257.6|83837.8|83402.6|83530.1|83174.9|1256
1622152800000|2021-05-27 22:00:00|83780.9|83283.2|83501.5|83451.5|83791.6|83466.7|83470.6|83273.9|5613
1622156400000|2021-05-27 23:00:00|83505.8|83455.8|83496.8|83446.8|83519.6|83481.6|83482.3|83442.1|5500
1622160000000|2021-05-28 00:00:00|83497.2|83447.2|83543.7|83518.7|83562.9|83529.2|83478.1|83444.3|9117
1622163600000|2021-05-28 01:00:00|83543.3|83518.3|83546.8|83521.8|83566.1|83530.2|83510.7|83474.8|9944
1622167200000|2021-05-28 02:00:00|83546.6|83521.6|83537|83487|83564.6|83530.6|83518.9|83481.9|7896
1622170800000|2021-05-28 03:00:00|83537.3|83487.3|83515.8|83490.8|83553.1|83524.1|83501.3|83458.1|8465
1622174400000|2021-05-28 04:00:00|83515.9|83490.9|83512|83487|83541.7|83506.7|83486.9|83446.4|6697
1622178000000|2021-05-28 05:00:00|83512.1|83487.1|83598.5|83548.5|83609.6|83569.8|83493.9|83454.6|10890
1622181600000|2021-05-28 06:00:00|83594.8|83544.8|83556.4|83531.4|83677.4|83652.4|83528.3|83503.3|15828
1622185200000|2021-05-28 07:00:00|83557|83532|83573|83523|83800|83775|83528.7|83503.7|17545
1622188800000|2021-05-28 08:00:00|83572|83522|83366.9|83341.9|83572|83544.5|83351.6|83326.6|16211
1622192400000|2021-05-28 09:00:00|83365.9|83340.9|83540.4|83515.4|83650.8|83625.8|83364.3|83339.3|13336
1622196000000|2021-05-28 10:00:00|83540.1|83515.1|83483.2|83458.2|83564.7|83539.7|83464.8|83439.8|12724
1622199600000|2021-05-28 11:00:00|83485.5|83460.5|83716.7|83691.7|83779.5|83754.5|83461.7|83436.7|16959
1622203200000|2021-05-28 12:00:00|83719.9|83694.9|83845|83820|83891.6|83866.6|83717.1|83692.1|19345
1622206800000|2021-05-28 13:00:00|83842.8|83817.8|83451.9|83426.9|83857.8|83832.8|83429.2|83404.2|17543
1622210400000|2021-05-28 14:00:00|83452.4|83427.4|83581.9|83556.9|83661.7|83636.7|83396.3|83371.3|19771
1622214000000|2021-05-28 15:00:00|83582.3|83557.3|83506.3|83481.3|83618.9|83593.9|83468.5|83443.5|15557
1622217600000|2021-05-28 16:00:00|83506.9|83481.9|83486.1|83461.1|83689.7|83625.8|83444.6|83413.4|12816
1622221200000|2021-05-28 17:00:00|83487|83462|83560.3|83535.3|83580.8|83555.8|83462.6|83437.6|9931
1622224800000|2021-05-28 18:00:00|83562.4|83537.4|83639.8|83614.8|83710|83685|83557.4|83532.4|12906
1622228400000|2021-05-28 19:00:00|83644.1|83619.1|83677.9|83627.9|83708.2|83683.2|83631.1|83581.1|13252
1622232000000|2021-05-28 20:00:00|83678.2|83628.2|83737.4|83509.1|83828|83643.7|83611.8|83436.9|14525
1622404800000|2021-05-30 20:00:00|83899.6|83311.6|83645.2|83057.2|83899.6|83481.8|83509.3|83057.2|58
1622408400000|2021-05-30 21:00:00|83756.5|83188.3|83745.5|83302.4|83850.9|83529.2|83510|83129.4|1411
1622412000000|2021-05-30 22:00:00|83714|83334.6|83629.6|83471.9|83747.1|83564.2|83520.8|83294.6|10151
1622415600000|2021-05-30 23:00:00|83631.7|83471|83661.1|83611.1|83675.7|83625.7|83514.7|83442.5|16163
1622419200000|2021-05-31 00:00:00|83660.1|83610.1|83608.1|83558.1|83732.9|83682.9|83592.4|83514|10423
1622422800000|2021-05-31 01:00:00|83610.7|83560.7|83560.3|83510.3|83647.6|83597.6|83550.3|83500.3|10217
1622426400000|2021-05-31 02:00:00|83559.7|83509.7|83542.5|83492.5|83585.2|83535.2|83532.7|83482.7|8395
1622430000000|2021-05-31 03:00:00|83543.4|83493.4|83579.4|83529.4|83591|83541|83516.1|83477.5|7787
1622433600000|2021-05-31 04:00:00|83579.5|83529.5|83581.9|83531.9|83612.5|83581.8|83568|83518|5522
1622437200000|2021-05-31 05:00:00|83580.8|83530.8|83625|83575|83635.7|83599.4|83552|83523.3|19910
1622440800000|2021-05-31 06:00:00|83623.8|83573.8|83770|83745|83770|83745|83579.2|83554.2|13460
1622444400000|2021-05-31 07:00:00|83777.3|83752.3|83740.6|83715.6|83836.4|83803.5|83626|83601|15342
1622448000000|2021-05-31 08:00:00|83741.4|83716.4|83648.5|83598.5|83794|83769|83618.9|83593.9|14238
1622451600000|2021-05-31 09:00:00|83648.3|83598.3|83839.9|83814.9|83879.3|83854.3|83638|83598.3|13508
1622455200000|2021-05-31 10:00:00|83838.6|83813.6|83735.8|83710.8|83849.9|83824.9|83732.1|83707.1|11587
1622458800000|2021-05-31 11:00:00|83736.3|83711.3|83645.1|83620.1|83760.2|83735.2|83609.9|83584.9|10820
1622462400000|2021-05-31 12:00:00|83644.4|83619.4|83583.7|83533.7|83815.2|83790.2|83541.4|83502.7|14358
1622466000000|2021-05-31 13:00:00|83583.5|83533.5|83471.2|83421.2|83595.9|83545.9|83426|83376|11920
1622469600000|2021-05-31 14:00:00|83472.4|83422.4|83204.5|83154.5|83580.8|83530.8|83146.2|83096.2|12868
1622473200000|2021-05-31 15:00:00|83203.9|83153.9|83182|83157|83327.1|83277.1|83141.6|83091.6|13028
1622476800000|2021-05-31 16:00:00|83182.3|83157.3|83184.6|83134.6|83246.4|83196.4|83180.4|83130.4|8936
1622480400000|2021-05-31 17:00:00|83181.9|83131.9|83175.9|83125.9|83184|83134|83117.7|83067.7|7424
1622484000000|2021-05-31 18:00:00|83175.7|83125.7|83296.6|83112.3|83347.9|83213.7|83149.1|83083.2|6396
1622487600000|2021-05-31 19:00:00|83294.7|83113.2|83318.2|83143.3|83406.1|83172.3|83222.3|82995.6|15228
1622491200000|2021-05-31 20:00:00|83322.6|83146.4|83427.8|83169.5|83506|83246.3|83275.2|82972.3|11297
1622494800000|2021-05-31 21:00:00|83428.1|83159.9|83369.1|83110.4|83590.8|83202.1|83299.3|82776.5|2054
1622498400000|2021-05-31 22:00:00|83352.4|83093.8|83139.2|83089.2|83382.4|83244.4|83120.5|82994|8022
1622502000000|2021-05-31 23:00:00|83133.6|83083.6|83118.8|83068.8|83164.2|83114.2|83099.5|83049.5|4973
1622505600000|2021-06-01 00:00:00|83119.7|83069.7|83134.4|83084.4|83160.5|83110.5|83106.5|83056.5|10514
1622509200000|2021-06-01 01:00:00|83134.3|83084.3|82899.4|82849.4|83134.3|83084.3|82850.2|82770.4|13410
1622512800000|2021-06-01 02:00:00|82897.7|82847.7|82931.3|82881.3|82947.1|82897.1|82847.6|82797.6|8684
1622516400000|2021-06-01 03:00:00|82931.8|82881.8|82902.5|82852.5|82945.2|82895.2|82900.3|82850.3|7187
1622520000000|2021-06-01 04:00:00|82902.7|82852.7|82974.1|82924.1|82974.7|82924.7|82902.4|82852.4|7232
1622523600000|2021-06-01 05:00:00|82974.2|82924.2|83006.1|82956.1|83049.7|82999.7|82958.4|82908.4|13489
1622527200000|2021-06-01 06:00:00|83005.7|82955.7|82742.3|82717.3|83060.2|83013.2|82707.2|82670.7|16434
1622530800000|2021-06-01 07:00:00|82741.6|82716.6|82541.7|82491.7|82787.9|82749.7|82481.6|82450.1|17028
1622534400000|2021-06-01 08:00:00|82542.3|82492.3|82575.8|82525.8|82792|82752.2|82502|82465.8|17380
1622538000000|2021-06-01 09:00:00|82575.3|82525.3|82688.1|82663.1|82755.2|82705.2|82548.3|82507.9|15771
1622541600000|2021-06-01 10:00:00|82690.1|82665.1|82698.5|82648.5|82799.4|82774.4|82622|82595|15128
1622545200000|2021-06-01 11:00:00|82697.9|82647.9|82665.9|82640.9|82733.7|82696.5|82567.8|82536.9|13662
1622548800000|2021-06-01 12:00:00|82663.9|82638.9|82947.5|82922.5|82968|82930.5|82643.3|82607.2|16017
1622552400000|2021-06-01 13:00:00|82947.1|82922.1|82905.6|82855.6|83003|82962.7|82780.4|82744.6|18137
1622556000000|2021-06-01 14:00:00|82903.2|82853.2|82943.2|82918.2|83092.2|83050.3|82764.1|82728.6|21404
1622559600000|2021-06-01 15:00:00|82943|82918|83074.4|83049.4|83115.1|83080.7|82934.5|82898.6|16403
1622563200000|2021-06-01 16:00:00|83074.3|83049.3|83163.3|83138.3|83209.5|83176.5|83073.5|83035.9|15684
1622566800000|2021-06-01 17:00:00|83163.5|83138.5|83177.7|83127.7|83266.3|83223.8|83160.6|83113.4|11161
1622570400000|2021-06-01 18:00:00|83177.1|83127.1|83089|83039|83180.8|83138.8|83068.5|83021.7|17540
1622574000000|2021-06-01 19:00:00|83091.9|83041.9|83156.9|83106.9|83207|83157|83085.4|83039.9|12800
1622577600000|2021-06-01 20:00:00|83155.2|83105.2|83187.7|83137.7|83294.9|83168|83143.2|83083|15512
1622581200000|2021-06-01 21:00:00|83192.1|83142.1|83385.1|82940.1|83417.5|83142.8|83187.5|82758.6|1697
1622584800000|2021-06-01 22:00:00|83383.3|82965.1|83256|83206|83387|83213.2|83195.1|82931.2|9295
1622588400000|2021-06-01 23:00:00|83255.6|83205.6|83193.4|83143.4|83259.2|83209.2|83171.9|83121.9|8443
1622592000000|2021-06-02 00:00:00|83193.3|83143.3|83126.9|83076.9|83216.8|83166.8|83098|83048|13896
1622595600000|2021-06-02 01:00:00|83126.7|83076.7|83108.9|83058.9|83141.8|83091.8|83066.8|83016.8|14347
1622599200000|2021-06-02 02:00:00|83108.6|83058.6|83049.6|82999.6|83120.8|83070.8|82986.1|82936.1|14312
1622602800000|2021-06-02 03:00:00|83049.5|82999.5|83010.4|82960.4|83060.3|83010.3|82994.8|82944.8|8567
1622606400000|2021-06-02 04:00:00|83010|82960|83115|83065|83118.8|83068.8|83009.4|82959.4|7912
1622610000000|2021-06-02 05:00:00|83115.4|83065.4|83088.6|83038.6|83123.4|83073.4|83051|83007.6|20678
1622613600000|2021-06-02 06:00:00|83084.4|83034.4|83336|83286|83400.6|83362.1|83077.6|83027.6|16748
1622617200000|2021-06-02 07:00:00|83335.9|83285.9|83205.6|83155.6|83375.7|83339.6|83102.7|83064.9|18124
1622620800000|2021-06-02 08:00:00|83204.6|83154.6|83348.7|83298.7|83452.1|83402.8|83177.7|83133.3|19779
1622624400000|2021-06-02 09:00:00|83348.5|83298.5|83268.5|83243.5|83377|83341.4|83191.7|83161.3|16612
1622628000000|2021-06-02 10:00:00|83268.4|83243.4|83331.5|83306.5|83342|83309.8|83238.7|83205.9|14297
1622631600000|2021-06-02 11:00:00|83331.6|83306.6|83257.9|83232.9|83503|83478|83256.2|83222.8|15816
1622635200000|2021-06-02 12:00:00|83258.5|83233.5|83228.8|83203.8|83280.9|83248|83170.2|83125.1|16891
1622638800000|2021-06-02 13:00:00|83229.2|83204.2|83213.1|83163.1|83384.5|83345.1|83175.4|83137.9|17871
1622642400000|2021-06-02 14:00:00|83212.8|83162.8|83107.9|83082.9|83288.9|83251.1|83106.9|83067.2|17743
1622646000000|2021-06-02 15:00:00|83106.9|83081.9|83027.4|82977.4|83161.6|83111.6|82915.7|82881.8|15565
1622649600000|2021-06-02 16:00:00|83028.9|82978.9|83055.5|83005.5|83084.5|83034.5|83000.6|82959.5|10570
1622653200000|2021-06-02 17:00:00|83055.1|83005.1|83067.8|83017.8|83112.6|83062.6|83001.3|82954.3|11673
1622656800000|2021-06-02 18:00:00|83068|83018|83012.1|82962.1|83074.9|83024.9|82969.4|82935.1|12234
1622660400000|2021-06-02 19:00:00|83012|82962|82988.4|82938.4|83058.5|83014.1|82952.7|82913|9473
1622664000000|2021-06-02 20:00:00|82993.6|82943.6|83037.1|82904.5|83129.5|83031.1|82982.4|82869.1|18039
1622667600000|2021-06-02 21:00:00|83121.1|82861.2|83172.7|82852.1|83373|82942|83115.8|82790|1356
1622671200000|2021-06-02 22:00:00|83175.7|82851.9|83039.7|82989.7|83192.9|83021.9|83026.5|82851.9|15183
1622674800000|2021-06-02 23:00:00|83044.8|82994.8|83025|82975|83067.1|82999.6|83009.7|82939.8|12551
1622678400000|2021-06-03 00:00:00|83026.4|82976.4|82952.2|82902.2|83089.8|83039.8|82931.1|82881.1|8773
1622682000000|2021-06-03 01:00:00|82952.1|82902.1|82994.4|82944.4|83010|82960|82944.6|82894.6|9613
1622685600000|2021-06-03 02:00:00|82994.5|82944.5|82970.9|82920.9|82994.9|82944.9|82951.1|82901.1|9320
1622689200000|2021-06-03 03:00:00|82970.8|82920.8|82951.7|82901.7|82987.4|82937.4|82947.3|82897.3|8809
1622692800000|2021-06-03 04:00:00|82951.2|82901.2|82986.6|82936.6|82991.5|82941.5|82940.1|82890.1|6598
1622696400000|2021-06-03 05:00:00|82986.4|82936.4|83051.1|83001.1|83068|83018|82969.1|82919.1|13416
1622700000000|2021-06-03 06:00:00|83051.2|83001.2|83166.5|83141.5|83236.4|83209.3|83034|82996.9|13108
1622703600000|2021-06-03 07:00:00|83166.7|83141.7|83300|83250|83315|83281|83147.5|83113.3|15198
1622707200000|2021-06-03 08:00:00|83300.3|83250.3|83170.8|83145.8|83335.2|83301.5|83102.8|83064.9|15898
1622710800000|2021-06-03 09:00:00|83170.9|83145.9|83096.3|83046.3|83178.2|83153.2|83070.7|83035.2|13547
1622714400000|2021-06-03 10:00:00|83096.1|83046.1|83301.9|83276.9|83332.4|83296.7|82937.1|82898.1|16419
1622718000000|2021-06-03 11:00:00|83302|83277|83328.9|83303.9|83404.5|83366.4|83246.4|83211.8|17135
1622721600000|2021-06-03 12:00:00|83326.6|83301.6|83599.5|83574.5|83630.7|83580.7|83301.6|83206.3|21781
1622725200000|2021-06-03 13:00:00|83611.3|83561.3|83749.7|83699.7|83903.1|83861|83565.3|83526.4|17163
1622728800000|2021-06-03 14:00:00|83749.6|83699.6|83815.5|83790.5|83909.5|83870.3|83661|83623.1|21038
1622732400000|2021-06-03 15:00:00|83817.9|83792.9|83933.1|83908.1|83963.7|83925.9|83696.9|83661.8|16447
1622736000000|2021-06-03 16:00:00|83933.5|83908.5|83889.2|83839.2|83949.5|83908.5|83839.1|83801.1|11908
1622739600000|2021-06-03 17:00:00|83889.4|83839.4|83892|83842|83921.1|83871.1|83845.7|83807.8|10521
1622743200000|2021-06-03 18:00:00|83892.7|83842.7|83856.5|83831.5|83895|83855.8|83833.3|83797|8351
1622746800000|2021-06-03 19:00:00|83857|83832|83817|83767|83875|83832|83734.8|83684.8|10837
1622750400000|2021-06-03 20:00:00|83813.7|83763.7|83880.4|83700.4|83925.5|83821.1|83813.7|83688.9|9124
1622754000000|2021-06-03 21:00:00|83908.4|83654.9|83925.7|83670.1|84062.2|83719.6|83856.4|83541.7|1948
1622757600000|2021-06-03 22:00:00|83898.9|83670.7|83793.2|83743.2|83926.7|83790.9|83790.5|83651.1|11044
1622761200000|2021-06-03 23:00:00|83792.4|83742.4|83806.9|83756.9|83818.4|83768.4|83785.2|83735.2|4136
1622764800000|2021-06-04 00:00:00|83807.8|83757.8|83880|83830|83951.8|83901.8|83792.3|83742.3|13225
1622768400000|2021-06-04 01:00:00|83879.9|83829.9|83902.1|83852.1|83908.9|83858.9|83847.8|83797.8|12140
1622772000000|2021-06-04 02:00:00|83902.2|83852.2|83947.8|83897.8|83995.3|83945.3|83896.3|83846.3|10004
1622775600000|2021-06-04 03:00:00|83947.1|83897.1|83960.3|83910.3|83969.3|83919.3|83930.1|83880.1|8322
1622779200000|2021-06-04 04:00:00|83961.1|83911.1|83969.6|83919.6|83987.9|83937.9|83950.9|83900.9|8188
1622782800000|2021-06-04 05:00:00|83970.8|83920.8|83996.1|83946.1|84002.4|83952.4|83963.2|83913.2|20955
1622786400000|2021-06-04 06:00:00|83996.3|83946.3|83915.8|83890.8|84015.7|83971.8|83903.3|83874.7|15164
1622790000000|2021-06-04 07:00:00|83917|83892|83935.5|83910.5|83981.4|83956.4|83856.1|83831.1|15118
1622793600000|2021-06-04 08:00:00|83935|83910|83999.5|83949.5|84017.7|83980.7|83914.7|83881.6|15023
1622797200000|2021-06-04 09:00:00|84000|83950|83975.3|83950.3|84045.8|84013.1|83957|83932|11962
1622800800000|2021-06-04 10:00:00|83975.9|83950.9|84013.1|83988.1|84071.6|84032.1|83949.9|83923.3|12460
1622804400000|2021-06-04 11:00:00|84013.9|83988.9|83834.9|83784.9|84022.9|83993.5|83819.3|83783|13852
1622808000000|2021-06-04 12:00:00|83835.7|83785.7|83324.6|83274.6|83927.8|83877.8|83243.3|83201.1|21390
1622811600000|2021-06-04 13:00:00|83325.2|83275.2|83069.2|83019.2|83342.5|83300.5|83028|82990.1|18149
1622815200000|2021-06-04 14:00:00|83069.3|83019.3|83147.9|83122.9|83235.5|83197|82993.2|82954.9|19429
1622818800000|2021-06-04 15:00:00|83147.6|83122.6|83090.2|83065.2|83163|83138|83043.3|83010.3|15337
1622822400000|2021-06-04 16:00:00|83092.7|83067.7|83193.7|83168.7|83226.4|83181.4|83063.1|83013.1|11244
1622826000000|2021-06-04 17:00:00|83193.1|83168.1|83214.6|83164.6|83312.6|83262.6|83188.6|83151.8|8739
1622829600000|2021-06-04 18:00:00|83214.4|83164.4|83175.9|83125.9|83308.8|83258.8|83165.8|83125|11229
1622833200000|2021-06-04 19:00:00|83174.6|83124.6|83054.3|83004.3|83181.1|83132.4|83049|82999|16206
1622836800000|2021-06-04 20:00:00|83055.8|83005.8|83107.2|83057.2|83245.6|83081.8|83004.1|82915.9|12790
1623009600000|2021-06-06 20:00:00|83419.6|83027.1|83374|82918|83419.6|83027.1|83372|82821.9|18
1623013200000|2021-06-06 21:00:00|83373|82917|83440.5|82988.6|83501|83209.7|83257.6|82807|603
1623016800000|2021-06-06 22:00:00|83441.5|82987.4|83248.2|83090.6|83441.5|83139|83124.9|82973.2|18204
1623020400000|2021-06-06 23:00:00|83254.8|83099.9|83093.9|83043.9|83307.1|83126.2|83077.5|82991.4|16073
1623024000000|2021-06-07 00:00:00|83094.1|83044.1|83063.6|83013.6|83109.5|83059.5|83012.3|82962.3|10584
1623027600000|2021-06-07 01:00:00|83064.5|83014.5|83118.4|83068.4|83130.4|83080.4|83060.8|83010.8|11115
1623031200000|2021-06-07 02:00:00|83120|83070|83098.5|83048.5|83123.3|83073.3|83071.9|83021.9|9883
1623034800000|2021-06-07 03:00:00|83098.3|83048.3|83072|83022|83104.8|83054.8|83062.8|83012.8|8429
1623038400000|2021-06-07 04:00:00|83071.9|83021.9|83071.1|83021.1|83094|83044|83051.8|83001.8|6953
1623042000000|2021-06-07 05:00:00|83071.2|83021.2|83121.3|83071.3|83132.9|83082.9|83065.8|83015.8|14212
1623045600000|2021-06-07 06:00:00|83124.6|83074.6|83201.3|83176.3|83231.5|83197.7|83094.7|83059.3|12762
1623049200000|2021-06-07 07:00:00|83201.6|83176.6|83029.5|83004.5|83303.8|83271.5|83011.4|82980.1|15808
1623052800000|2021-06-07 08:00:00|83029.6|83004.6|82826.2|82801.2|83082.9|83057.9|82819.2|82781.6|16217
1623056400000|2021-06-07 09:00:00|82827.6|82802.6|82756.1|82731.1|82886.6|82856.1|82722.7|82688.7|14323
1623060000000|2021-06-07 10:00:00|82757.3|82732.3|82654.8|82629.8|82826.2|82786.1|82619.9|82592.1|12404
1623063600000|2021-06-07 11:00:00|82654.7|82629.7|82585.3|82560.3|82756.9|82716.6|82546.7|82520.9|14868
1623067200000|2021-06-07 12:00:00|82581.5|82556.5|82701.4|82651.4|82753.1|82712.8|82570.2|82537.9|15163
1623070800000|2021-06-07 13:00:00|82700.6|82650.6|82781.3|82756.3|82851.4|82814.3|82694.9|82644.9|16621
1623074400000|2021-06-07 14:00:00|82780.9|82755.9|82797.4|82747.4|82875.4|82825.5|82745.8|82706.5|17387
1623078000000|2021-06-07 15:00:00|82796.4|82746.4|82642.2|82617.2|82843.2|82803.7|82633.7|82608.7|14431
1623081600000|2021-06-07 16:00:00|82639.4|82614.4|82612.9|82562.9|82652.8|82619|82574.4|82536.8|13065
1623085200000|2021-06-07 17:00:00|82613|82563|82588.3|82563.3|82626|82586.7|82542.8|82499.6|9820
1623088800000|2021-06-07 18:00:00|82588.1|82563.1|82608.1|82583.1|82622.8|82588.8|82576.6|82541.7|8195
1623092400000|2021-06-07 19:00:00|82608.7|82583.7|82650.1|82600.1|82667.8|82622.8|82607.5|82562.8|8927
1623096000000|2021-06-07 20:00:00|82651.1|82601.1|82661|82611|82693.3|82629.9|82628.2|82567|8571
1623099600000|2021-06-07 21:00:00|82661.3|82611.3|82697.3|82485.5|82765.8|82611.3|82628.3|82401.8|1887
1623103200000|2021-06-07 22:00:00|82698.4|82486.7|82650.4|82600.4|82698.4|82607.5|82621.2|82486.7|4728
1623106800000|2021-06-07 23:00:00|82650.2|82600.2|82679.7|82629.7|82682.9|82632.9|82638.3|82588.3|6085
1623110400000|2021-06-08 00:00:00|82679.1|82629.1|82701.9|82651.9|82725.4|82675.4|82613.2|82563.2|10152
1623114000000|2021-06-08 01:00:00|82702|82652|82697.4|82647.4|82739.6|82689.6|82661.3|82611.3|11749
1623117600000|2021-06-08 02:00:00|82698|82648|82741|82691|82751.6|82701.6|82682.3|82632.3|10859
1623121200000|2021-06-08 03:00:00|82740.8|82690.8|82773.9|82723.9|82788.5|82738.5|82740.8|82690.8|9493
1623124800000|2021-06-08 04:00:00|82771.3|82721.3|82765.6|82715.6|82787.1|82737.1|82755|82705|6575
1623128400000|2021-06-08 05:00:00|82766|82716|82781.8|82731.8|82790.9|82740.9|82730.9|82680.9|16604
1623132000000|2021-06-08 06:00:00|82778.2|82728.2|82730.6|82705.6|82786.4|82736.4|82689.6|82650.4|13580
1623135600000|2021-06-08 07:00:00|82729.4|82704.4|82786.6|82736.6|82848.9|82816.6|82676.4|82651.4|17000
1623139200000|2021-06-08 08:00:00|82786.5|82736.5|82587.6|82537.6|82795.5|82745.5|82559.7|82522.6|15656
1623142800000|2021-06-08 09:00:00|82587.9|82537.9|82535.8|82510.8|82657.7|82622.4|82510.7|82472.5|13477
1623146400000|2021-06-08 10:00:00|82536.8|82511.8|82528.4|82478.4|82689.8|82649.9|82498.4|82456.4|16174
1623150000000|2021-06-08 11:00:00|82529|82479|82518.9|82493.9|82739.9|82617.1|82480.8|82444.9|13841
1623153600000|2021-06-08 12:00:00|82521.3|82496.3|82580.4|82555.4|82627.2|82589.1|82418.3|82384.3|17377
1623157200000|2021-06-08 13:00:00|82579.9|82554.9|82676.6|82651.6|82733.9|82695.4|82419.9|82386.1|17567
1623160800000|2021-06-08 14:00:00|82671.8|82646.8|82573.1|82548.1|82728|82688.1|82414.2|82378.2|18908
1623164400000|2021-06-08 15:00:00|82573.8|82548.8|82643|82593|82719.4|82681.8|82538.7|82494.7|15731
1623168000000|2021-06-08 16:00:00|82641.8|82591.8|82722.8|82672.8|82739.8|82700.5|82634.6|82589.8|10417
1623171600000|2021-06-08 17:00:00|82723.4|82673.4|82706.2|82656.2|82737.5|82691.9|82684.8|82636.6|7807
1623175200000|2021-06-08 18:00:00|82706|82656|82608.6|82558.6|82717.1|82667.1|82573.4|82523.4|8778
1623178800000|2021-06-08 19:00:00|82606.8|82556.8|82692.1|82642.1|82740.2|82690.2|82592.4|82542.4|8973
1623182400000|2021-06-08 20:00:00|82691.2|82641.2|82713.8|82663.8|82771.8|82669.4|82653.4|82595.4|6315
1623186000000|2021-06-08 21:00:00|82736.3|82582.5|82803|82520.4|82891.8|82663.6|82646|82282.5|2081
1623189600000|2021-06-08 22:00:00|82800.6|82519.3|82727.2|82677.2|82810|82708.4|82642.9|82473.2|12128
1623193200000|2021-06-08 23:00:00|82726.9|82676.9|82713.2|82663.2|82773.2|82685.4|82703.9|82624.8|20189
1623196800000|2021-06-09 00:00:00|82713.9|82663.9|82721.7|82671.7|82743.1|82693.1|82666.1|82616.1|10780
1623200400000|2021-06-09 01:00:00|82721.5|82671.5|82679.7|82629.7|82726.4|82676.4|82628.7|82504.2|14276
1623204000000|2021-06-09 02:00:00|82679.3|82629.3|82586|82536|82697.4|82647.4|82558.5|82508.5|12299
1623207600000|2021-06-09 03:00:00|82586.3|82536.3|82656.1|82606.1|82677.8|82632.4|82580.3|82530.3|9119
1623211200000|2021-06-09 04:00:00|82656.5|82606.5|82633.6|82583.6|82665.6|82615.6|82608.3|82558.3|11120
1623214800000|2021-06-09 05:00:00|82633.7|82583.7|82627.3|82577.3|82676.8|82604.8|82607.6|82405.4|7098
1623218400000|2021-06-09 06:00:00|82627.5|82577.5|82603.9|82578.9|82933.6|82590|82529.7|82492.4|12171
1623222000000|2021-06-09 07:00:00|82603.6|82578.6|82692.9|82667.9|82755.3|82720.8|82548.2|82516.9|14344
1623225600000|2021-06-09 08:00:00|82693.9|82668.9|82649.8|82624.8|82718.7|82687.1|82599.1|82564.7|15708
1623229200000|2021-06-09 09:00:00|82650.8|82625.8|82547.2|82522.2|82705.6|82666.9|82529.4|82485.9|12780
1623232800000|2021-06-09 10:00:00|82547.1|82522.1|82530.3|82505.3|82583.2|82544|82487.4|82453.3|10843
1623236400000|2021-06-09 11:00:00|82529.9|82504.9|82431.8|82406.8|82566.4|82541.4|82400.6|82375.6|12531
1623240000000|2021-06-09 12:00:00|82431.6|82406.6|82562.9|82537.9|82577.8|82539.1|82417|82392|15194
1623243600000|2021-06-09 13:00:00|82561.6|82536.6|82490.6|82440.6|82574|82537.2|82385.2|82342.2|15011
1623247200000|2021-06-09 14:00:00|82489.7|82439.7|82777.7|82727.7|82789.1|82752.4|82454.5|82420.1|18796
1623250800000|2021-06-09 15:00:00|82777.4|82727.4|82761.5|82711.5|82814|82764|82672.4|82632.2|14075
1623254400000|2021-06-09 16:00:00|82762.2|82712.2|82765.5|82715.5|82819.8|82769.8|82752.1|82705.8|9336
1623258000000|2021-06-09 17:00:00|82756.2|82731.2|82740.8|82690.8|82798.2|82748.2|82717.3|82678.7|9278
1623261600000|2021-06-09 18:00:00|82741.4|82691.4|82725.8|82675.8|82746.4|82703.1|82679.3|82629.3|5697
1623265200000|2021-06-09 19:00:00|82809.5|82759.5|82845|82795|82885.6|82835.6|82778.3|82728.3|10562
1623268800000|2021-06-09 20:00:00|82846.2|82796.2|82801.8|82751.8|82885.1|82835.1|82772.8|82704.5|8090
1623272400000|2021-06-09 21:00:00|82863.6|82661.4|82836.9|82664.8|82963.4|82675.2|82822.7|82534|2281
1623276000000|2021-06-09 22:00:00|82843|82646.7|82784.2|82734.2|82862|82739.1|82735.1|82624|15687
1623279600000|2021-06-09 23:00:00|82784.1|82734.1|82794.1|82744.1|82810.9|82760.9|82772.4|82722.4|6316
1623283200000|2021-06-10 00:00:00|82790.2|82740.2|82794.8|82744.8|82796|82746|82706.5|82656.5|9040
1623286800000|2021-06-10 01:00:00|82794.9|82744.9|82831.1|82781.1|82854.3|82804.3|82771.7|82721.7|10589
1623290400000|2021-06-10 02:00:00|82831|82781|82854.2|82804.2|82859.2|82809.2|82829.6|82779.6|8265
1623294000000|2021-06-10 03:00:00|82854.4|82804.4|82826.1|82776.1|82857.4|82807.4|82820.6|82770.6|7247
1623297600000|2021-06-10 04:00:00|82826.3|82776.3|82819.8|82769.8|82877.5|82827.5|82809.4|82759.4|7232
1623301200000|2021-06-10 05:00:00|82820.3|82770.3|82732.5|82682.5|82828.2|82778.2|82721.5|82671.5|9316
1623304800000|2021-06-10 06:00:00|82732.7|82682.7|83018.6|82968.6|83108.1|83058.1|82727.5|82677.5|14960
1623308400000|2021-06-10 07:00:00|83016.9|82966.9|83241.5|83191.5|83410.2|83360.2|82972.1|82925|18409
1623312000000|2021-06-10 08:00:00|83241.1|83191.1|83321.7|83271.7|83500.8|83450.8|83215|83165|15565
1623315600000|2021-06-10 09:00:00|83320|83270|83282|83232|83384.8|83334.8|83218.3|83168.3|14171
1623319200000|2021-06-10 10:00:00|83281.6|83231.6|83262.4|83212.4|83326.5|83290.7|83241.3|83191.3|13627
1623322800000|2021-06-10 11:00:00|83262.7|83212.7|83130.8|83080.8|83285.8|83235.8|83058.9|83008.9|16290
1623326400000|2021-06-10 12:00:00|83131.5|83081.5|82938.5|82888.5|83353.8|83258.1|82882.6|82832.6|21978
1623330000000|2021-06-10 13:00:00|82938.2|82888.2|82793.7|82743.7|83164.3|83114.3|82711.3|82661.3|19355
1623333600000|2021-06-10 14:00:00|82794.3|82744.3|82850.3|82800.3|82934.7|82884.7|82630.8|82580.8|20482
1623337200000|2021-06-10 15:00:00|82851.6|82801.6|82774.9|82724.9|82876|82826|82746.8|82705.5|14907
1623340800000|2021-06-10 16:00:00|82775.1|82725.1|82737.5|82687.5|82943.3|82893.3|82707.5|82657.5|13846
1623344400000|2021-06-10 17:00:00|82737.6|82687.6|82719.3|82669.3|82764.6|82714.6|82681.2|82631.2|10174
1623348000000|2021-06-10 18:00:00|82719.2|82669.2|82749.4|82699.4|82758.9|82715.7|82699.9|82659.4|7848
1623351600000|2021-06-10 19:00:00|82749.5|82699.5|82748.1|82698.1|82819.9|82769.9|82713.1|82663.1|9155
1623355200000|2021-06-10 20:00:00|82747|82697|82834.7|82659.8|82845.2|82740.2|82700.7|82619.9|10626
1623358800000|2021-06-10 21:00:00|82834.5|82663.3|82915.3|82692.9|83034.9|82749|82834.5|82539.6|2014
1623362400000|2021-06-10 22:00:00|82932.1|82687.1|82771|82721|82932.1|82817.8|82763.9|82687.1|12748
1623366000000|2021-06-10 23:00:00|82771.8|82721.8|82760|82710|82777.8|82727.8|82737.6|82692.7|4723
1623369600000|2021-06-11 00:00:00|82760.3|82710.3|82699.3|82649.3|82771.5|82721.5|82694.7|82644.7|8824
1623373200000|2021-06-11 01:00:00|82699.2|82649.2|82651.3|82601.3|82716.5|82666.5|82623.2|82583.8|10738
1623376800000|2021-06-11 02:00:00|82651.2|82601.2|82626.4|82576.4|82681.1|82631.1|82624.9|82574.9|7954
1623380400000|2021-06-11 03:00:00|82624.5|82574.5|82657.3|82607.3|82660.2|82610.2|82601.1|82551.1|6533
1623384000000|2021-06-11 04:00:00|82658.7|82608.7|82617.9|82567.9|82661|82619.5|82560.9|82510.9|5609
1623387600000|2021-06-11 05:00:00|82615.4|82565.4|82614.6|82564.6|82678.8|82628.8|82606.7|82556.7|7488
1623391200000|2021-06-11 06:00:00|82615.4|82565.4|82706|82656|82721.6|82671.6|82569.6|82519.6|12468
1623394800000|2021-06-11 07:00:00|82706.1|82656.1|82678.1|82653.1|82759.1|82719.3|82615|82565|14445
1623398400000|2021-06-11 08:00:00|82677.7|82652.7|82940.2|82890.2|82966.3|82916.3|82675.1|82625.1|16177
1623402000000|2021-06-11 09:00:00|82940.5|82890.5|82961.2|82911.2|83007|82964.3|82867.3|82817.3|15274
1623405600000|2021-06-11 10:00:00|82961|82911|82952.2|82927.2|83062.1|83023.2|82925.1|82883.7|16255
1623409200000|2021-06-11 11:00:00|82953.8|82928.8|83119.4|83069.4|83150.4|83120.1|82951.5|82915.2|16671
1623412800000|2021-06-11 12:00:00|83107.9|83082.9|83155.8|83130.8|83238.1|83204.2|83060.4|83021.8|15921
1623416400000|2021-06-11 13:00:00|83156.3|83131.3|83318.6|83268.6|83404.4|83363.6|83065.2|83026.2|17312
1623420000000|2021-06-11 14:00:00|83318.5|83268.5|83449.1|83399.1|83528|83478|83273.1|83226.5|19387
1623423600000|2021-06-11 15:00:00|83448.9|83398.9|83534.3|83484.3|83615.3|83575.4|83407.3|83357.3|14647
1623427200000|2021-06-11 16:00:00|83534.5|83484.5|83577.2|83527.2|83648.8|83598.8|83528.8|83479.2|9917
1623430800000|2021-06-11 17:00:00|83577.3|83527.3|83511.5|83461.5|83621.2|83571.2|83487.7|83444|7764
1623434400000|2021-06-11 18:00:00|83511.8|83461.8|83493.9|83443.9|83530.5|83491.7|83488|83441.3|7199
1623438000000|2021-06-11 19:00:00|83494.3|83444.3|83451.7|83401.7|83507.2|83467.6|83447.9|83397.9|7983
1623441600000|2021-06-11 20:00:00|83451.4|83401.4|83414.5|83364.5|83688.3|83458.5|83330.7|83098.6|13211
1623614400000|2021-06-13 20:00:00|83463.5|83393.5|83666.4|83144.4|83666.4|83393.5|83463.5|83142.2|5
1623618000000|2021-06-13 21:00:00|83666.3|83144.3|83643.5|83146.5|83708.1|83363|83424.7|83086|1180
1623621600000|2021-06-13 22:00:00|83645|83148|83386.1|83141.9|83667|83288.9|83295.2|83080.3|9653
1623625200000|2021-06-13 23:00:00|83386.2|83145.6|83546.6|83496.6|83608.6|83497.2|83313|83126.6|14778
1623628800000|2021-06-14 00:00:00|83591.7|83445.8|83541.8|83491.8|83620.7|83506.8|83487.7|83407.9|11280
1623632400000|2021-06-14 01:00:00|83542|83492|83545.8|83495.8|83628.2|83578.2|83529.2|83479.2|8743
1623636000000|2021-06-14 02:00:00|83545.9|83495.9|83500.5|83450.5|83546.9|83496.9|83497.5|83447.5|7279
1623639600000|2021-06-14 03:00:00|83500.4|83450.4|83519|83469|83572|83522|83499.1|83449.1|7140
1623643200000|2021-06-14 04:00:00|83521.5|83471.5|83378|83328|83542.5|83492.5|83369.4|83319.4|7215
1623646800000|2021-06-14 05:00:00|83378.1|83328.1|83351.5|83301.5|83393.9|83343.9|83338.3|83288.3|5747
1623650400000|2021-06-14 06:00:00|83350.9|83300.9|83400.1|83350.1|83471.3|83421.3|83322.2|83281.8|12889
1623654000000|2021-06-14 07:00:00|83392.6|83367.6|83162.6|83112.6|83410.5|83370.9|83158.3|83112.6|16489
1623657600000|2021-06-14 08:00:00|83163.4|83113.4|83272.4|83222.4|83324.2|83277.6|83114.9|83074.5|13445
1623661200000|2021-06-14 09:00:00|83273|83223|83177.1|83152.1|83277.3|83227.3|83088.8|83052.9|12753
1623664800000|2021-06-14 10:00:00|83176.7|83151.7|83090.2|83065.2|83215.8|83181.2|83036.4|83011.1|12461
1623668400000|2021-06-14 11:00:00|83089.6|83064.6|83179.7|83154.7|83281.1|83248.6|83074.8|83040.3|12413
1623672000000|2021-06-14 12:00:00|83179.6|83154.6|83182.4|83157.4|83272.1|83244.7|83144.3|83114|14941
1623675600000|2021-06-14 13:00:00|83181.8|83156.8|83213.5|83188.5|83295.1|83253|83119.9|83069.9|15053
1623679200000|2021-06-14 14:00:00|83213.8|83188.8|83106.1|83081.1|83288.7|83263.7|83035.2|83010.2|16574
1623682800000|2021-06-14 15:00:00|83106.7|83081.7|83119.4|83094.4|83176.6|83149.1|83057.9|83028.9|12345
1623686400000|2021-06-14 16:00:00|83119|83094|83257.1|83232.1|83300.1|83259.4|83116.8|83075.8|9336
1623690000000|2021-06-14 17:00:00|83258.4|83233.4|83243.5|83218.5|83303.2|83263.8|83235|83199.4|7804
1623693600000|2021-06-14 18:00:00|83243.6|83218.6|83270.5|83220.5|83295.3|83259.7|83232.2|83194.5|7380
1623697200000|2021-06-14 19:00:00|83270.3|83220.3|83188.6|83138.6|83275.5|83238|83176.9|83132.2|6778
1623700800000|2021-06-14 20:00:00|83188|83138|83147.8|83097.8|83343.4|83214.5|83147.1|82970.7|6768
1623704400000|2021-06-14 21:00:00|83149.4|83099.4|83358.2|83106|83702.7|83205.7|83132.2|82906.9|3023
1623708000000|2021-06-14 22:00:00|83355.2|83101.1|83194.5|83144.5|83522|83187.5|83134.7|83023.6|8395
1623711600000|2021-06-14 23:00:00|83233.3|83107.5|83152.3|83102.3|83264|83141.4|83125|83064.7|10631
1623715200000|2021-06-15 00:00:00|83151.1|83101.1|83249.6|83199.6|83341.8|83291.8|83127.5|83070.3|15517
1623718800000|2021-06-15 01:00:00|83251.5|83201.5|83256.1|83206.1|83286.1|83236.1|83217|83167|12621
1623722400000|2021-06-15 02:00:00|83256.2|83206.2|83231.9|83181.9|83291.4|83241.4|83193.3|83143.3|9877
1623726000000|2021-06-15 03:00:00|83231.6|83181.6|83228.1|83178.1|83313.2|83263.2|83212|83162|7375
1623729600000|2021-06-15 04:00:00|83229.9|83179.9|83213.9|83163.9|83229.9|83179.9|83207.9|83157.9|6846
1623733200000|2021-06-15 05:00:00|83215|83165|83244.3|83194.3|83248.5|83198.5|83198.2|83148.2|6923
1623736800000|2021-06-15 06:00:00|83248.8|83198.8|83228.1|83203.1|83251.8|83206.8|83098|83068.9|13905
1623740400000|2021-06-15 07:00:00|83227.4|83202.4|83046.2|82996.2|83236.6|83211.6|82952.9|82927.9|15429
1623744000000|2021-06-15 08:00:00|83046.3|82996.3|83176.1|83151.1|83196.9|83161.8|83029.2|82991.4|13989
1623747600000|2021-06-15 09:00:00|83177.9|83152.9|83194.2|83169.2|83284.2|83259.2|83173.3|83140.9|13322
1623751200000|2021-06-15 10:00:00|83193.2|83168.2|83171.3|83146.3|83218.9|83193.9|83104.6|83079.6|13627
1623754800000|2021-06-15 11:00:00|83171.2|83146.2|83165|83140|83256.7|83231.7|83120.1|83095.1|14021
1623758400000|2021-06-15 12:00:00|83164.6|83139.6|83334.9|83309.9|83393.5|83364.2|83164.6|83139.6|16585
1623762000000|2021-06-15 13:00:00|83335.2|83310.2|83241.4|83216.4|83359.4|83334.4|83216.7|83191.7|14714
1623765600000|2021-06-15 14:00:00|83239.9|83214.9|83390|83365|83435.3|83410.3|83235.7|83210.7|16538
1623769200000|2021-06-15 15:00:00|83390.3|83365.3|83482.2|83457.2|83494.3|83460|83328.1|83303.1|12843
1623772800000|2021-06-15 16:00:00|83482.3|83457.3|83371.8|83346.8|83526.4|83488.9|83339.4|83304.9|10119
1623776400000|2021-06-15 17:00:00|83371.2|83346.2|83393.2|83343.2|83418.4|83368.4|83333.4|83296.2|7981
1623780000000|2021-06-15 18:00:00|83393.8|83343.8|83346.9|83296.9|83412.4|83375.9|83333.9|83293.8|8890
1623783600000|2021-06-15 19:00:00|83347.2|83297.2|83275.4|83225.4|83379.4|83344.8|83266.5|83217.6|10454
1623787200000|2021-06-15 20:00:00|83275.7|83225.7|83278.4|83068.1|83492.2|83277.7|83158.6|82807.4|10057
1623790800000|2021-06-15 21:00:00|83250.3|83105.4|83378.8|83021|83503.9|83105.4|83250.3|82904.7|1510
1623794400000|2021-06-15 22:00:00|83378.2|83016.2|83208.3|83158.3|83416.2|83193.7|83155|83007.9|12332
1623798000000|2021-06-15 23:00:00|83206.3|83156.3|83224.5|83174.5|83256.6|83189.3|83188.5|83113|9939
1623801600000|2021-06-16 00:00:00|83225.9|83175.9|83232|83182|83237.2|83187.2|83179.5|83129.5|10798
1623805200000|2021-06-16 01:00:00|83231.9|83181.9|83221.2|83171.2|83263.3|83213.3|83211.7|83161.7|15447
1623808800000|2021-06-16 02:00:00|83221.7|83171.7|83199.8|83149.8|83288.5|83238.5|83196|83146|13921
1623812400000|2021-06-16 03:00:00|83204.5|83154.5|83167.6|83117.6|83233.6|83183.6|83105.1|83055.1|15284
1623816000000|2021-06-16 04:00:00|83167.8|83117.8|83158.8|83108.8|83203.2|83153.2|83148.2|83098.2|11507
1623819600000|2021-06-16 05:00:00|83158.7|83108.7|83265.4|83215.4|83293.8|83243.8|83143.2|83093.2|15437
1623823200000|2021-06-16 06:00:00|83262.3|83212.3|83371.5|83346.5|83373.2|83348.2|83236.3|83187|15810
1623826800000|2021-06-16 07:00:00|83370.7|83345.7|83356.7|83331.7|83435|83410|83328.8|83303.8|16189
1623830400000|2021-06-16 08:00:00|83356|83331|83410.9|83385.9|83431.9|83403.3|83331.3|83296.8|15608
1623834000000|2021-06-16 09:00:00|83411.7|83386.7|83456.2|83431.2|83475|83439.5|83394.5|83365.6|14552
1623837600000|2021-06-16 10:00:00|83456.1|83431.1|83522.1|83497.1|83528|83499.3|83415.2|83390.2|13809
1623841200000|2021-06-16 11:00:00|83523.9|83498.9|83523.6|83498.6|83582.6|83548.3|83461.1|83436.1|15749
1623844800000|2021-06-16 12:00:00|83523.1|83498.1|83649|83624|83684|83658|83480.6|83455.6|16275
1623848400000|2021-06-16 13:00:00|83650.2|83625.2|83751.7|83726.7|83892|83862.8|83633|83600.1|16170
1623852000000|2021-06-16 14:00:00|83751.9|83726.9|83858.8|83833.8|83869.8|83844.8|83697.2|83664.6|17937
1623855600000|2021-06-16 15:00:00|83860.1|83835.1|83732.1|83707.1|83875.9|83838|83653.1|83628.1|15040
1623859200000|2021-06-16 16:00:00|83731.4|83706.4|83833|83808|83914.1|83869.5|83686.7|83651.2|12755
1623862800000|2021-06-16 17:00:00|83833.9|83808.9|83917.1|83700.7|83917.1|83879.9|83833.8|83700.7|10948
1623866400000|2021-06-16 18:00:00|83932.4|83722.4|84859.4|84809.4|85006.8|84956.8|83932.4|83564|26916
1623870000000|2021-06-16 19:00:00|84861.5|84811.5|84875.6|84825.6|84890.2|84840.2|84546.7|84414.7|22739
1623873600000|2021-06-16 20:00:00|84876.1|84826.1|84860|84654.3|85003.2|84953.2|84620.4|84570.4|19219
1623877200000|2021-06-16 21:00:00|84884.7|84635.9|85057|84699.2|85140.8|84732|84851|84493.4|3291
1623880800000|2021-06-16 22:00:00|85051.9|84698.8|84743|84693|85062|84864.7|84734.7|84675.9|9799
1623884400000|2021-06-16 23:00:00|84747.6|84697.6|84760.5|84710.5|84808.4|84758.4|84742.2|84692.2|10569
1623888000000|2021-06-17 00:00:00|84757.7|84707.7|84796.4|84746.4|84847.5|84797.5|84740.5|84690.5|16406
1623891600000|2021-06-17 01:00:00|84796.8|84746.8|84684.6|84634.6|84801.1|84751.1|84649.2|84599.2|15611
1623895200000|2021-06-17 02:00:00|84684.5|84634.5|84635.1|84585.1|84687.7|84637.7|84611.5|84561.5|12289
1623898800000|2021-06-17 03:00:00|84635.6|84585.6|84650.4|84600.4|84655.3|84605.3|84607.8|84557.8|9582
1623902400000|2021-06-17 04:00:00|84650.5|84600.5|84599.5|84549.5|84663.8|84613.8|84590|84540|8065
1623906000000|2021-06-17 05:00:00|84599.7|84549.7|84594.8|84544.8|84631.2|84581.2|84548.2|84498.2|12911
1623909600000|2021-06-17 06:00:00|84596.8|84546.8|84906.9|84881.9|85019.8|84994.8|84576.8|84538.5|20467
1623913200000|2021-06-17 07:00:00|84905.3|84880.3|85100.1|84603.1|85362.9|85208.4|84722.2|84492.3|22236
1623916800000|2021-06-17 08:00:00|85103.2|84606.2|85208.9|85158.9|85520.5|85470.5|84642.6|84519.9|21604
1623920400000|2021-06-17 09:00:00|85210.1|85160.1|85199.7|85174.7|85232|85187.8|84902.2|84867.2|20319
1623924000000|2021-06-17 10:00:00|85199|85174|85667.9|85642.9|85711.6|85679.5|85178.2|85134.6|20494
1623927600000|2021-06-17 11:00:00|85667.5|85642.5|85417.9|85367.9|85679.9|85642.5|85402.1|85355.4|21865
1623931200000|2021-06-17 12:00:00|85416.7|85366.7|85447.4|85397.4|85503.9|85469.1|85241.5|85211.7|21492
1623934800000|2021-06-17 13:00:00|85446.9|85396.9|85165.6|85115.6|85460.4|85424.1|84895.1|84869.5|17421
1623938400000|2021-06-17 14:00:00|85151.9|85126.9|85011.7|84986.7|85194.1|85150.8|84946.4|84921.4|14317
1623942000000|2021-06-17 15:00:00|85010.9|84985.9|85435.4|85385.4|85488.4|85451.1|84935.6|84910.6|13727
1623945600000|2021-06-17 16:00:00|85435.9|85385.9|85627.3|85577.3|85751.7|85710.7|85425.6|85375.6|12521
1623949200000|2021-06-17 17:00:00|85614.1|85589.1|85387.1|85362.1|85628.4|85591.2|85363.1|85324.3|11456
1623952800000|2021-06-17 18:00:00|85386.6|85361.6|85458.2|85433.2|85472.9|85434.8|85354.1|85315.1|9992
1623956400000|2021-06-17 19:00:00|85457.5|85432.5|85568.9|85518.9|85736.7|85555.1|85438.5|85349.8|10720
1623960000000|2021-06-17 20:00:00|85566|85516|85583.3|85411|85704.7|85574.7|85515.5|85249.4|9256
1623963600000|2021-06-17 21:00:00|85567.2|85426.3|85594|85188.5|85796.1|85432|85549.9|85107.1|971
1623967200000|2021-06-17 22:00:00|85587.4|85193.2|85437.7|85387.7|85627.2|85402.5|85414.9|85175.1|7805
1623970800000|2021-06-17 23:00:00|85436.4|85386.4|85458.9|85408.9|85461.9|85411.9|85413.8|85363.8|10637
1623974400000|2021-06-18 00:00:00|85460.5|85410.5|85429.7|85379.7|85563.7|85482.1|85391.1|85292|12299
1623978000000|2021-06-18 01:00:00|85427.3|85377.3|85396.6|85346.6|85472.2|85422.2|85376.5|85326.5|10192
1623981600000|2021-06-18 02:00:00|85396.7|85346.7|85378.3|85328.3|85428.2|85378.2|85350.4|85300.4|10443
1623985200000|2021-06-18 03:00:00|85378.5|85328.5|85351.9|85301.9|85428.8|85378.8|85339.2|85289.2|8398
1623988800000|2021-06-18 04:00:00|85352.1|85302.1|85436.4|85386.4|85438.7|85388.7|85350.7|85300.7|7067
1623992400000|2021-06-18 05:00:00|85436.7|85386.7|85516.1|85466.1|85669.5|85619.5|85419.3|85369.3|12670
1623996000000|2021-06-18 06:00:00|85514.6|85464.6|85822.2|85797.2|85854.1|85815.4|85480.1|85430.1|12450
1623999600000|2021-06-18 07:00:00|85821.1|85796.1|85744.6|85694.6|85826.9|85801.9|85570.7|85527.1|13193
1624003200000|2021-06-18 08:00:00|85745.3|85695.3|85782.7|85757.7|85813.6|85782|85551.7|85507.6|13037
1624006800000|2021-06-18 09:00:00|85782.5|85757.5|85803.1|85778.1|85954.2|85904.2|85675.1|85650.1|11709
1624010400000|2021-06-18 10:00:00|85801.9|85776.9|85989|85964|86054.3|86019.3|85801.8|85766.2|12004
1624014000000|2021-06-18 11:00:00|85990.7|85965.7|86146.9|86121.9|86316.9|86291.9|85989.6|85964.6|12107
1624017600000|2021-06-18 12:00:00|86147.2|86122.2|86410.9|86385.9|86842.7|86792.9|86146.4|86121.4|14539
1624021200000|2021-06-18 13:00:00|86408.9|86383.9|86526.6|86476.6|86654.6|86604.6|86395.2|86352.5|14192
1624024800000|2021-06-18 14:00:00|86517.1|86492.1|87020.8|86970.8|87064.5|87036.9|86510.8|86479.9|14858
1624028400000|2021-06-18 15:00:00|87009.4|86984.4|86795.7|86770.7|87039.6|87003.4|86755.8|86719.2|14186
1624032000000|2021-06-18 16:00:00|86809.5|86759.5|86797.1|86747.1|86853.4|86803.4|86679.4|86629.4|11474
1624035600000|2021-06-18 17:00:00|86797.3|86747.3|86648.6|86623.6|86804.1|86765.8|86591|86541|10445
1624039200000|2021-06-18 18:00:00|86663.5|86613.5|86718.5|86668.5|86723.8|86673.8|86594.3|86544.3|11085
1624042800000|2021-06-18 19:00:00|86719|86669|86742.1|86692.1|86749.7|86704.1|86623.1|86573.1|12555
1624046400000|2021-06-18 20:00:00|86740.8|86690.8|86715.3|86665.3|86882|86744.1|86676|86456|7395
1624219200000|2021-06-20 20:00:00|86906.7|86384.7|86909|86387|86966.8|86454|86880.6|86384|33
1624222800000|2021-06-20 21:00:00|86917.6|86395.6|86861.5|86364.5|86963.4|86655.6|86705.4|86278.9|966
1624226400000|2021-06-20 22:00:00|86861|86364|86796.4|86635.4|86936.6|86675.5|86762.1|86361.9|10056
1624230000000|2021-06-20 23:00:00|86795.2|86634.2|86684.3|86634.3|86805.4|86689.8|86564.9|86402.5|11299
1624233600000|2021-06-21 00:00:00|86684.2|86634.2|86661.8|86611.8|86719.1|86669.1|86610.1|86560.1|8639
1624237200000|2021-06-21 01:00:00|86661.4|86611.4|86732.5|86682.5|86769.2|86719.2|86624.1|86574.1|10837
1624240800000|2021-06-21 02:00:00|86732.8|86682.8|86623.7|86573.7|86739.9|86689.9|86553|86503|12029
1624244400000|2021-06-21 03:00:00|86623.6|86573.6|86845.7|86795.7|86864.7|86814.7|86617.1|86567.1|11981
1624248000000|2021-06-21 04:00:00|86845.4|86795.4|86791.3|86741.3|86928.4|86878.4|86782.5|86732.5|9748
1624251600000|2021-06-21 05:00:00|86793.4|86743.4|86834|86784|86929|86879|86793.4|86743.4|9727
1624255200000|2021-06-21 06:00:00|86832.8|86782.8|86688.9|86663.9|86847.9|86797.9|86561.4|86526.2|12756
1624258800000|2021-06-21 07:00:00|86688.8|86663.8|86711.8|86661.8|87224.4|87174.4|86615.8|86580.6|13699
1624262400000|2021-06-21 08:00:00|86699.9|86674.9|86609.9|86584.9|86785.1|86750.4|86607.6|86572.5|13082
1624266000000|2021-06-21 09:00:00|86609.8|86584.8|86435.7|86410.7|86647.1|86619|86433.1|86397.1|12654
1624269600000|2021-06-21 10:00:00|86436.1|86411.1|86454.9|86404.9|86777.9|86732.7|86400|86360.6|12760
1624273200000|2021-06-21 11:00:00|86455|86405|86359.5|86334.5|86573.8|86548.8|86346.1|86315|12890
1624276800000|2021-06-21 12:00:00|86359.2|86334.2|86447.9|86422.9|86540.8|86515.8|86354.4|86329.2|12996
1624280400000|2021-06-21 13:00:00|86444.3|86419.3|86140.3|86090.3|86455.5|86424.2|86101.9|86061.9|15462
1624284000000|2021-06-21 14:00:00|86140.4|86090.4|85950.8|85925.8|86149.9|86121|85879.8|85839.6|21756
1624287600000|2021-06-21 15:00:00|85951.7|85926.7|85835.4|85810.4|85963.6|85938.1|85683.7|85635.1|19233
1624291200000|2021-06-21 16:00:00|85835.3|85810.3|85762.7|85737.7|85848.4|85810.6|85667.1|85617.1|14942
1624294800000|2021-06-21 17:00:00|85762.6|85737.6|85756.5|85706.5|85814.7|85776.6|85723.7|85673.7|14212
1624298400000|2021-06-21 18:00:00|85757.2|85707.2|85856|85806|85856|85808.9|85740.4|85694.2|16574
1624302000000|2021-06-21 19:00:00|85856.9|85806.9|85826.4|85776.4|85864.8|85814.8|85732.6|85682.6|16716
1624305600000|2021-06-21 20:00:00|85826.6|85776.6|85853.5|85678.3|85999.3|85802.2|85717.1|85577|12850
1624309200000|2021-06-21 21:00:00|85846.4|85676.7|85873.1|85658.2|86176.4|85758.2|85789.4|85524.1|1793
1624312800000|2021-06-21 22:00:00|85870.4|85653.9|85819.7|85769.7|85877.9|85774.9|85775.8|85652.5|11264
1624316400000|2021-06-21 23:00:00|85818.7|85768.7|85848.5|85798.5|85868.8|85818.8|85742.5|85692.5|18531
1624320000000|2021-06-22 00:00:00|85848.3|85798.3|85889.3|85839.3|85912.3|85862.3|85786.6|85736.6|10753
1624323600000|2021-06-22 01:00:00|85889.6|85839.6|85955.9|85905.9|86010.2|85960.2|85870|85820|13913
1624327200000|2021-06-22 02:00:00|85956|85906|85937.8|85887.8|86010.2|85960.2|85910.3|85860.3|13905
1624330800000|2021-06-22 03:00:00|85937.7|85887.7|85902.4|85852.4|85947.8|85897.8|85867.2|85817.2|9892
1624334400000|2021-06-22 04:00:00|85902.3|85852.3|85950.1|85900.1|85954|85904|85892.8|85842.8|7796
1624338000000|2021-06-22 05:00:00|85950.8|85900.8|86053.5|86003.5|86074.9|86024.9|85889.8|85839.8|14401
1624341600000|2021-06-22 06:00:00|86053.3|86003.3|85855.2|85805.2|86062.3|86022.4|85772.3|85733.5|17500
1624345200000|2021-06-22 07:00:00|85854.3|85804.3|86078|86053|86132.8|86087.4|85804.1|85758.8|21066
1624348800000|2021-06-22 08:00:00|86076.9|86051.9|86080.9|86030.9|86178.8|86128.8|85998.9|85948.9|18623
1624352400000|2021-06-22 09:00:00|86080.7|86030.7|86095.9|86070.9|86168.5|86136.2|85991.1|85966.1|18351
1624356000000|2021-06-22 10:00:00|86095.5|86070.5|85948.2|85923.2|86098.3|86073.3|85888.9|85848.6|16358
1624359600000|2021-06-22 11:00:00|85948.4|85923.4|85890.1|85865.1|85997.2|85960.6|85830.4|85805.4|17059
1624363200000|2021-06-22 12:00:00|85890.2|85865.2|86075.3|86050.3|86152.5|86116.2|85846.5|85821.5|18710
1624366800000|2021-06-22 13:00:00|86075.8|86050.8|86036.9|85986.9|86127.6|86085.7|85893.8|85848.1|18353
1624370400000|2021-06-22 14:00:00|86040.3|85990.3|85974.3|85949.3|86106.7|86067.4|85824.6|85789.5|20245
1624374000000|2021-06-22 15:00:00|85975.4|85950.4|85751.8|85726.8|85988.6|85952.5|85695.5|85660|18153
1624377600000|2021-06-22 16:00:00|85751.7|85726.7|85533.8|85483.8|85769.4|85731.9|85463.2|85413.2|17296
1624381200000|2021-06-22 17:00:00|85531|85481|85452.3|85402.3|85536.9|85486.9|85374.8|85331.2|13869
1624384800000|2021-06-22 18:00:00|85452|85402|85359|85309|85454.9|85404.9|85251.9|85204.8|14777
1624388400000|2021-06-22 19:00:00|85360.3|85310.3|85389.2|85339.2|85459.9|85403.5|85072.2|85022.2|18869
1624392000000|2021-06-22 20:00:00|85388.6|85338.6|85474.7|85263.8|85723.9|85456.6|85323.3|85226.8|16996
1624395600000|2021-06-22 21:00:00|85469|85281|85559|85147.3|85644.2|85289.9|85434.5|84937.5|1516
1624399200000|2021-06-22 22:00:00|85538.6|85141.5|85420.4|85370.4|85576.9|85384.4|85368.8|85125.6|16251
1624402800000|2021-06-22 23:00:00|85420.5|85370.5|85413|85363|85475.7|85425.7|85369.9|85304.7|12777
1624406400000|2021-06-23 00:00:00|85412.3|85362.3|85454.7|85404.7|85465.5|85422.4|85363.1|85313.1|12253
1624410000000|2021-06-23 01:00:00|85454.6|85404.6|85620.3|85570.3|85657.7|85597.2|85421.2|85371.2|17747
1624413600000|2021-06-23 02:00:00|85623.3|85573.3|85576.2|85526.2|85747.4|85629.2|85480.7|85409.8|15477
1624417200000|2021-06-23 03:00:00|85575.3|85525.3|85586.1|85536.1|85784.9|85577.5|85494|85444|11699
1624420800000|2021-06-23 04:00:00|85586|85536|85623|85573|85716.3|85573.5|85562.9|85512.9|8519
1624424400000|2021-06-23 05:00:00|85622.6|85572.6|85523.1|85473.1|85757.6|85617.3|85518.1|85468.1|12095
1624428000000|2021-06-23 06:00:00|85528.5|85478.5|85315.1|85265.1|85576.4|85545.2|85195.8|85158.7|17522
1624431600000|2021-06-23 07:00:00|85319.5|85269.5|85155.4|85105.4|85517.3|85467.3|85144.7|85094.7|19362
1624435200000|2021-06-23 08:00:00|85156.6|85106.6|85019.4|84994.4|85166.5|85120.9|84906.5|84864.5|19374
1624438800000|2021-06-23 09:00:00|85019.2|84994.2|85152.8|85127.8|85206.4|85162.4|84934.1|84899.4|17157
1624442400000|2021-06-23 10:00:00|85152|85127|85280.3|85255.3|85316.8|85276.8|85054.1|85010.7|16356
1624446000000|2021-06-23 11:00:00|85279.9|85254.9|85269.4|85219.4|85407|85369.9|85164.2|85126.2|18017
1624449600000|2021-06-23 12:00:00|85269.2|85219.2|85081.8|85056.8|85321.8|85272.1|85054.8|85019|18792
1624453200000|2021-06-23 13:00:00|85082.2|85057.2|84821.5|84796.5|85138.6|85104.7|84818|84782|16429
1624456800000|2021-06-23 14:00:00|84822.1|84797.1|85045.9|85020.9|85071.6|85046.6|84813.3|84782|13315
1624460400000|2021-06-23 15:00:00|85044.9|85019.9|85087.6|85062.6|85200.5|85165.1|85033|85008|12144
1624464000000|2021-06-23 16:00:00|85088|85063|85282.5|85232.5|85315.7|85269.6|85059.8|85015.8|10897
1624467600000|2021-06-23 17:00:00|85283.4|85233.4|85295.9|85270.9|85346.8|85306.8|85224.3|85174.3|10704
1624471200000|2021-06-23 18:00:00|85296.4|85271.4|85358.9|85308.9|85365.9|85329.4|85277.3|85238.8|8944
1624474800000|2021-06-23 19:00:00|85358.8|85308.8|85412|85362|85476.1|85426.1|85349|85306.7|10641
1624478400000|2021-06-23 20:00:00|85413.3|85363.3|85377.2|85327.2|85475.5|85384.5|85336.4|85229|10168
1624482000000|2021-06-23 21:00:00|85378.1|85328.1|85504|85142|85634.9|85335|85376.6|85005|1453
1624485600000|2021-06-23 22:00:00|85509.7|85116.9|85398.3|85348.3|85538.1|85365.6|85365|85111.3|11140
1624489200000|2021-06-23 23:00:00|85397.5|85347.5|85399.4|85349.4|85441.1|85391.1|85387.3|85337.3|9319
1624492800000|2021-06-24 00:00:00|85402.8|85352.8|85372|85322|85414.4|85364.4|85317.3|85267.3|10549
1624496400000|2021-06-24 01:00:00|85372.4|85322.4|85376.8|85326.8|85473.3|85423.3|85355.9|85305.9|11589
1624500000000|2021-06-24 02:00:00|85376.5|85326.5|85394.2|85344.2|85496.6|85446.6|85357.3|85307.3|11662
1624503600000|2021-06-24 03:00:00|85395.5|85345.5|85413|85363|85457.6|85407.6|85375.1|85325.1|8684
1624507200000|2021-06-24 04:00:00|85412.8|85362.8|85399.9|85349.9|85422.4|85372.4|85378.2|85328.2|6957
1624510800000|2021-06-24 05:00:00|85400.1|85350.1|85427.4|85377.4|85509.6|85459.6|85361.5|85311.5|9103
1624514400000|2021-06-24 06:00:00|85431.9|85381.9|85294.5|85244.5|85478.5|85428.5|85182.8|85141.9|11631
1624518000000|2021-06-24 07:00:00|85293.9|85243.9|85232.1|85182.1|85294|85256.7|85081.1|85045.6|12065
1624521600000|2021-06-24 08:00:00|85232.9|85182.9|85015.4|84990.4|85261.7|85225.1|84961.8|84921.1|12131
1624525200000|2021-06-24 09:00:00|85015.5|84990.5|85053.6|85028.6|85278.8|85240.8|84999|84974|12305
1624528800000|2021-06-24 10:00:00|85054.9|85029.9|85057.1|85007.1|85098.6|85073.6|84921.2|84891.1|11642
1624532400000|2021-06-24 11:00:00|85057.2|85007.2|85195|85145|85230|85205|85031.5|84995.8|13101
1624536000000|2021-06-24 12:00:00|85192.6|85142.6|85079.8|85054.8|85262.1|85237.1|85022.8|84996.5|12972
1624539600000|2021-06-24 13:00:00|85078.4|85053.4|85055.8|85030.8|85204.2|85169.8|84993.1|84954.2|14724
1624543200000|2021-06-24 14:00:00|85056.1|85031.1|85233.4|85183.4|85284.5|85243|85028.6|84996.9|19927
1624546800000|2021-06-24 15:00:00|85233.3|85183.3|85188.2|85138.2|85238.2|85188.2|85113|85065.8|16590
1624550400000|2021-06-24 16:00:00|85187.7|85137.7|85105.1|85055.1|85198.4|85149.4|85019.5|84977.5|13570
1624554000000|2021-06-24 17:00:00|85105.5|85055.5|85079.1|85029.1|85125|85076.9|85052|85003.1|12591
1624557600000|2021-06-24 18:00:00|85079.5|85029.5|85054.4|85004.4|85170.7|85029.6|84986.2|84936.2|14286
1624561200000|2021-06-24 19:00:00|85054.1|85004.1|85048.6|84998.6|85075.2|85034.6|85026.4|84982|13661
1624564800000|2021-06-24 20:00:00|85047.7|84997.7|85024.8|84974.8|85401.2|85060|84938|84855.7|15115
1624568400000|2021-06-24 21:00:00|85024.1|84974.1|85208.9|84914.6|85356.7|84989.7|85024.1|84756.8|1317
1624572000000|2021-06-24 22:00:00|85184|84900.1|85077.2|84924.2|85255.7|84987|85000.2|84846.7|12013
1624575600000|2021-06-24 23:00:00|85081.4|84916|85073.9|85023.9|85098|85029.4|85007.7|84915.3|17800
1624579200000|2021-06-25 00:00:00|85073.3|85023.3|85042.3|84992.3|85083.7|85033.7|85020.2|84970.2|18173
1624582800000|2021-06-25 01:00:00|85042.4|84992.4|84916.7|84866.7|85044.8|84994.8|84879.3|84829.3|16426
1624586400000|2021-06-25 02:00:00|84917.3|84867.3|84918.3|84868.3|84939.7|84889.7|84869.2|84819.2|18040
1624590000000|2021-06-25 03:00:00|84918.4|84868.4|84914.1|84864.1|84927.3|84877.3|84885.3|84835.3|16557
1624593600000|2021-06-25 04:00:00|84915.3|84865.3|84962.2|84912.2|84965.2|84915.2|84910.7|84860.7|8617
1624597200000|2021-06-25 05:00:00|84962.1|84912.1|84939.8|84889.8|84985.7|84936.7|84913.4|84874.7|11741
1624600800000|2021-06-25 06:00:00|84940.3|84890.3|84908.3|84883.3|84984.6|84934.6|84797.6|84758.8|16601
1624604400000|2021-06-25 07:00:00|84908.7|84883.7|84837.8|84787.8|85046.5|84998.7|84774.4|84729|18988
1624608000000|2021-06-25 08:00:00|84838.1|84788.1|84871.2|84846.2|84923.6|84895.4|84801.6|84776.6|17548
1624611600000|2021-06-25 09:00:00|84871.1|84846.1|84937.4|84912.4|84968.1|84935|84861.7|84835.9|16103
1624615200000|2021-06-25 10:00:00|84935.7|84910.7|84888.7|84863.7|84985.8|84960.8|84856.8|84821.9|16198
1624618800000|2021-06-25 11:00:00|84888.3|84863.3|84867.2|84842.2|85005.7|84979|84861.6|84834.5|15856
1624622400000|2021-06-25 12:00:00|84869.1|84844.1|84670.8|84645.8|84903.7|84873.5|84613.1|84577.6|20330
1624626000000|2021-06-25 13:00:00|84670.7|84645.7|84601.1|84551.1|84709.7|84682.7|84569|84535.5|17391
1624629600000|2021-06-25 14:00:00|84602.4|84552.4|84770.9|84745.9|84793.5|84759.9|84528.5|84503.5|20972
1624633200000|2021-06-25 15:00:00|84770|84745|84931.8|84906.8|85013.9|84978|84745|84720|19583
1624636800000|2021-06-25 16:00:00|84931.7|84906.7|84946.6|84896.6|85023.2|84984.5|84897.8|84859.8|12247
1624640400000|2021-06-25 17:00:00|84946.8|84896.8|84990.9|84965.9|85024.5|84989.1|84924.3|84884.3|11860
1624644000000|2021-06-25 18:00:00|84991|84966|85005.4|84955.4|85037.9|84999.1|84959.6|84909.6|12427
1624647600000|2021-06-25 19:00:00|85004.2|84954.2|84952.7|84902.7|85019.1|84969.1|84918.9|84868.9|13594
1624651200000|2021-06-25 20:00:00|84954|84904|85224|84832|85456.5|85073.1|84871.1|84665.4|10112
1624824000000|2021-06-27 20:00:00|85132.1|84666.4|84974.4|84904.4|85164|84904.4|84942.5|84587.6|25
1624827600000|2021-06-27 21:00:00|85154|84777|84936.7|84886.7|85202|84960.2|84934.4|84630.3|948
1624831200000|2021-06-27 22:00:00|84936.4|84886.4|85039.7|84842.4|85130.5|85006.4|84917.4|84806.2|13352
1624834800000|2021-06-27 23:00:00|85034.1|84845.1|84996.1|84846.1|85099.6|84930.1|84940.6|84763.6|22835
1624838400000|2021-06-28 00:00:00|85002.1|84854.2|84995|84945|85084.1|85002.6|84961.8|84811.5|11764
1624842000000|2021-06-28 01:00:00|84994.6|84944.6|85065|85015|85083.7|85033.7|84970.5|84920.5|16409
1624845600000|2021-06-28 02:00:00|85065.2|85015.2|85079.5|85029.5|85115.7|85065.7|85065.1|85015.1|13920
1624849200000|2021-06-28 03:00:00|85081.6|85031.6|85068.4|85018.4|85111.7|85061.7|85060.1|85010.1|8674
1624852800000|2021-06-28 04:00:00|85068.5|85018.5|85126|85076|85130.4|85080.4|85064.5|85014.5|9079
1624856400000|2021-06-28 05:00:00|85124|85074|85094.4|85044.4|85136.9|85086.9|85068.4|85024.9|10219
1624860000000|2021-06-28 06:00:00|85095|85045|85162.6|85137.6|85162.8|85137.8|85032.2|85003.1|15431
1624863600000|2021-06-28 07:00:00|85162.4|85137.4|84940|84915|85207.7|85170.6|84878|84828|18868
1624867200000|2021-06-28 08:00:00|84939.9|84914.9|85093.5|85068.5|85201.3|85166.9|84895.5|84870.5|19609
1624870800000|2021-06-28 09:00:00|85093.1|85068.1|85214.7|85189.7|85227.3|85202.3|85067.8|85031.6|17234
1624874400000|2021-06-28 10:00:00|85214.9|85189.9|85166.1|85141.1|85309.7|85284.7|85136.3|85111.3|15200
1624878000000|2021-06-28 11:00:00|85165.3|85140.3|85466.9|85441.9|85505.5|85480.5|85161.2|85136.2|18247
1624881600000|2021-06-28 12:00:00|85467.8|85442.8|85226.8|85201.8|85511.2|85486.2|85181.8|85156.8|18333
1624885200000|2021-06-28 13:00:00|85227.2|85202.2|85207.2|85182.2|85399.4|85374.4|85196.4|85160.2|16952
1624888800000|2021-06-28 14:00:00|85208|85183|85306.2|85281.2|85355.1|85318.9|85148.9|85123.9|21379
1624892400000|2021-06-28 15:00:00|85307.7|85282.7|85213.4|85188.4|85372.2|85347.2|85205.7|85172.6|18089
1624896000000|2021-06-28 16:00:00|85213.1|85188.1|85336.5|85311.5|85396.9|85354|85202.2|85166.4|12955
1624899600000|2021-06-28 17:00:00|85336.9|85311.9|85274.4|85249.4|85349.4|85322.4|85199.9|85158.5|12958
1624903200000|2021-06-28 18:00:00|85274.7|85249.7|85278.3|85253.3|85317.2|85282.8|85194.9|85150.3|13558
1624906800000|2021-06-28 19:00:00|85278.4|85253.4|85292.9|85267.9|85342.1|85292.1|85254.1|85217.4|11906
1624910400000|2021-06-28 20:00:00|85293.5|85268.5|85403.5|85195.5|85416|85273.7|85263.7|85123.9|10035
1624914000000|2021-06-28 21:00:00|85416.3|85123.7|85401.6|85109.2|85473.6|85185.2|85336.7|85036.2|1814
1624917600000|2021-06-28 22:00:00|85388.1|85128.6|85274.7|85224.7|85403.2|85229.4|85225.2|85117|8895
1624921200000|2021-06-28 23:00:00|85270.1|85220.1|85260.6|85210.6|85318.3|85268.3|85211.5|85161.5|12208
1624924800000|2021-06-29 00:00:00|85262.3|85212.3|85314.4|85264.4|85345.2|85295.2|85211|85161|17895
1624928400000|2021-06-29 01:00:00|85314.3|85264.3|85380.7|85330.7|85385.7|85335.7|85262.3|85212.3|18697
1624932000000|2021-06-29 02:00:00|85380.6|85330.6|85401.7|85351.7|85407.5|85357.5|85349.1|85299.1|9918
1624935600000|2021-06-29 03:00:00|85400.9|85350.9|85483.4|85433.4|85510.2|85464.2|85391.2|85341.2|10141
1624939200000|2021-06-29 04:00:00|85483.7|85433.7|85488.2|85438.2|85498.4|85449.6|85456.2|85406.2|8972
1624942800000|2021-06-29 05:00:00|85488.4|85438.4|85230.5|85180.5|85490.1|85440.1|85227.1|85177.1|11503
1624946400000|2021-06-29 06:00:00|85230.6|85180.6|85434.1|85409.1|85481.3|85450.1|85212.8|85180.4|16902
1624950000000|2021-06-29 07:00:00|85434.7|85409.7|85574.5|85549.5|85631.7|85597.2|85358.9|85333.9|19166
1624953600000|2021-06-29 08:00:00|85574.2|85549.2|85747.9|85722.9|85835.8|85810.8|85538.7|85506|19910
1624957200000|2021-06-29 09:00:00|85747.4|85722.4|85676.4|85651.4|85787.7|85751.3|85580.7|85555.7|17096
1624960800000|2021-06-29 10:00:00|85676.8|85651.8|85773|85748|85840.2|85815.2|85578.9|85553.9|11406
1624964400000|2021-06-29 11:00:00|85666.5|85641.5|85810.2|85760.2|85810.2|85776.2|85661.3|85636.3|18034
1624968000000|2021-06-29 12:00:00|85791.8|85766.8|85740.8|85715.8|85832.1|85807.1|85696.5|85668.8|20067
1624971600000|2021-06-29 13:00:00|85741|85716|85739.4|85689.4|85795.9|85770.9|85508.1|85483.1|16897
1624975200000|2021-06-29 14:00:00|85732.9|85682.9|85585.3|85560.3|85787|85749.5|85533.7|85508.7|20549
1624978800000|2021-06-29 15:00:00|85585.5|85560.5|85492.2|85467.2|85590.6|85565.6|85464.2|85431.7|17892
1624982400000|2021-06-29 16:00:00|85491.8|85466.8|85608.6|85583.6|85617.4|85589.3|85473.9|85432.9|13779
1624986000000|2021-06-29 17:00:00|85610.1|85585.1|85649.5|85599.5|85689.1|85649.4|85604.1|85579.1|10972
1624989600000|2021-06-29 18:00:00|85651.9|85601.9|85624.7|85599.7|85673.6|85634.5|85566|85527.9|11233
1624993200000|2021-06-29 19:00:00|85623.9|85598.9|85612|85587|85707.4|85670.2|85601|85558.9|13832
1624996800000|2021-06-29 20:00:00|85613.7|85588.7|85714.9|85505.5|85736.7|85607.6|85585.8|85493.5|9564
1625000400000|2021-06-29 21:00:00|85743.3|85479.6|85725.6|85503.8|85910.3|85583.7|85663.4|85400.8|2532
1625004000000|2021-06-29 22:00:00|85726|85502.3|85593|85543|85742.9|85599.6|85575.1|85476.2|18598
1625007600000|2021-06-29 23:00:00|85595.8|85545.8|85628.5|85578.5|85650.9|85600.9|85578.6|85528.6|17263
1625011200000|2021-06-30 00:00:00|85628.2|85578.2|85611.4|85561.4|85644.4|85594.4|85516.1|85466.1|20978
1625014800000|2021-06-30 01:00:00|85610.3|85560.3|85576.7|85526.7|85655.4|85605.4|85554.7|85504.7|18520
1625018400000|2021-06-30 02:00:00|85576.8|85526.8|85590.1|85540.1|85605.1|85555.1|85538.9|85488.9|17378
1625022000000|2021-06-30 03:00:00|85589.9|85539.9|85612.3|85562.3|85645.6|85595.6|85586.6|85536.6|13057
1625025600000|2021-06-30 04:00:00|85612|85562|85621.5|85571.5|85636.8|85586.8|85577.8|85527.8|12775
1625029200000|2021-06-30 05:00:00|85620.5|85570.5|85670.7|85620.7|85673.6|85623.6|85558.8|85508.8|11002
1625032800000|2021-06-30 06:00:00|85672|85622|85614.6|85589.6|85717.5|85678.9|85544.4|85519.4|15750
1625036400000|2021-06-30 07:00:00|85615.4|85590.4|85574.1|85549.1|85697|85672|85509.7|85484|18367
1625040000000|2021-06-30 08:00:00|85574.8|85549.8|85795.8|85745.8|85833.6|85808.6|85537.8|85512.8|19432
1625043600000|2021-06-30 09:00:00|85795.9|85745.9|85729.1|85704.1|85893.3|85862|85647.1|85622.1|17808
1625047200000|2021-06-30 10:00:00|85728.8|85703.8|85617.4|85592.4|85763.1|85738.1|85571.9|85545.6|16275
1625050800000|2021-06-30 11:00:00|85617.6|85592.6|85469.3|85444.3|85687.2|85662.2|85455.9|85430.9|17039
1625054400000|2021-06-30 12:00:00|85469.1|85444.1|85745.8|85720.8|85768.4|85743.4|85465.7|85440.7|19227
1625058000000|2021-06-30 13:00:00|85746|85721|85760.7|85735.7|85851.6|85826.6|85691.1|85652.7|16183
1625061600000|2021-06-30 14:00:00|85760.4|85735.4|86013.4|85988.4|86187.3|86157.1|85757.8|85732.8|13662
1625065200000|2021-06-30 15:00:00|86016.9|85991.9|86178.6|86153.6|86284.3|86259.3|85984.7|85950.1|13049
1625068800000|2021-06-30 16:00:00|86179.1|86154.1|86168.1|86143.1|86229.9|86180.2|86043|86010.6|11305
1625072400000|2021-06-30 17:00:00|86167.6|86142.6|86164.8|86139.8|86217.7|86186.3|86104.7|86073.4|9585
1625076000000|2021-06-30 18:00:00|86166|86141|86229.3|86204.3|86242.2|86205.9|86155.7|86106.5|9394
1625079600000|2021-06-30 19:00:00|86230.9|86205.9|86111.9|86086.9|86280.3|86241|85990.9|85940.9|9918
1625083200000|2021-06-30 20:00:00|86114.6|86089.6|86125.4|85967|86161.9|86096.6|86033.8|85880.6|10342
1625086800000|2021-06-30 21:00:00|86120.2|85949.7|86200.8|85967.4|86296.6|86023|86120.2|85876|2069
1625090400000|2021-06-30 22:00:00|86206.9|85968.3|86106.8|86056.8|86212.9|86083|86065.4|85933.5|10645
1625094000000|2021-06-30 23:00:00|86106.5|86056.5|86111.2|86061.2|86124.5|86082.2|86073.2|86023.2|11273
1625097600000|2021-07-01 00:00:00|86109.9|86059.9|86245.6|86195.6|86279|86229|86099.6|86049.6|12245
1625101200000|2021-07-01 01:00:00|86245.8|86195.8|86153.3|86103.3|86249.7|86199.7|86142.3|86092.3|13456
1625104800000|2021-07-01 02:00:00|86153.1|86103.1|86167|86117|86195.8|86145.8|86090.5|86040.5|11951
1625108400000|2021-07-01 03:00:00|86166.6|86116.6|86188.6|86138.6|86245.4|86195.4|86097.9|86047.9|9090
1625112000000|2021-07-01 04:00:00|86188|86138|86218.9|86168.9|86224.7|86184.6|86169.4|86130|7940
1625115600000|2021-07-01 05:00:00|86219.5|86169.5|86288.4|86238.4|86309.7|86271.6|86189.4|86152.4|7698
1625119200000|2021-07-01 06:00:00|86287.9|86237.9|86264.9|86239.9|86353.2|86303.8|86182.5|86138.5|10731
1625122800000|2021-07-01 07:00:00|86266.5|86241.5|86171.6|86121.6|86275.3|86250.3|86008.9|85970.4|12741
1625126400000|2021-07-01 08:00:00|86172.2|86122.2|86265.4|86215.4|86275.6|86250.6|86085.5|86060.5|11848
1625130000000|2021-07-01 09:00:00|86265|86215|86303|86278|86389.2|86364.2|86253.7|86215|11901
1625133600000|2021-07-01 10:00:00|86302.4|86277.4|86248|86223|86411.5|86386.5|86237|86212|12294
1625137200000|2021-07-01 11:00:00|86248.1|86223.1|85954.2|85929.2|86266.5|86241.5|85886.6|85861.6|12329
1625140800000|2021-07-01 12:00:00|85952.2|85927.2|85978.3|85953.3|86079.9|86053.8|85858|85833|12531
1625144400000|2021-07-01 13:00:00|85979.2|85954.2|85938.2|85888.2|86070.8|86045.8|85915.1|85887.9|13098
1625148000000|2021-07-01 14:00:00|85935.5|85885.5|86128|86103|86156.6|86131.6|85919.9|85881.6|13749
1625151600000|2021-07-01 15:00:00|86129.6|86104.6|86199.9|86174.9|86388.5|86363.5|86084.9|86059.9|12999
1625155200000|2021-07-01 16:00:00|86200.1|86175.1|86254.8|86229.8|86326.2|86287|86171.3|86132.1|11055
1625158800000|2021-07-01 17:00:00|86257.1|86232.1|86284|86259|86288.3|86261.6|86188.7|86158.3|9684
1625162400000|2021-07-01 18:00:00|86283.1|86258.1|86356.3|86331.3|86378.2|86336.1|86264|86239|9170
1625166000000|2021-07-01 19:00:00|86361.4|86336.4|86302.5|86252.5|86390.3|86352.6|86274.5|86237.7|9498
1625169600000|2021-07-01 20:00:00|86301.7|86251.7|86277.9|86227.9|86360.1|86281.8|86254.9|86167.9|8553
1625173200000|2021-07-01 21:00:00|86279.7|86229.7|86334.6|86200.4|86430.3|86246.4|86278.8|86091.9|1537
1625176800000|2021-07-01 22:00:00|86335.9|86199.8|86300.8|86250.8|86339|86282.9|86275.9|86184.6|6140
1625180400000|2021-07-01 23:00:00|86298.9|86248.9|86310|86260|86339.5|86289.5|86290.3|86240.3|10426
1625184000000|2021-07-02 00:00:00|86312.2|86262.2|86311.2|86261.2|86358|86308|86256.5|86206.5|10763
1625187600000|2021-07-02 01:00:00|86314|86264|86289.8|86239.8|86324|86281.2|86254.9|86212.8|9684
1625191200000|2021-07-02 02:00:00|86289.3|86239.3|86288.6|86263.6|86321.1|86284.5|86268.3|86231.3|7473
1625194800000|2021-07-02 03:00:00|86290.2|86265.2|86283.2|86258.2|86311.4|86274|86276.4|86238.7|5537
1625198400000|2021-07-02 04:00:00|86284.2|86259.2|86296.6|86246.6|86308.3|86271.8|86252.1|86216.2|6182
1625202000000|2021-07-02 05:00:00|86297.6|86247.6|86312.7|86262.7|86325.4|86280.6|86249.4|86207.4|8045
1625205600000|2021-07-02 06:00:00|86312.9|86262.9|86397.1|86372.1|86430|86405|86284.5|86256.1|10820
1625209200000|2021-07-02 07:00:00|86393.9|86368.9|86577.2|86527.2|86597.2|86549|86389.6|86364.6|12228
1625212800000|2021-07-02 08:00:00|86579.6|86529.6|86598.1|86573.1|86598.7|86573.7|86442.6|86417.6|11966
1625216400000|2021-07-02 09:00:00|86595.9|86570.9|86724.8|86699.8|86772.1|86745.5|86561.8|86527.2|11316
1625220000000|2021-07-02 10:00:00|86725|86700|86694.2|86669.2|86733|86708|86582.7|86557.7|11160
1625223600000|2021-07-02 11:00:00|86693.9|86668.9|86636.3|86611.3|86733.2|86708.2|86554.5|86529.5|11259
1625227200000|2021-07-02 12:00:00|86636.1|86611.1|86262.8|86237.8|86934.6|86756.9|86184.6|86134.6|13694
1625230800000|2021-07-02 13:00:00|86263.8|86238.8|86386.2|86336.2|86542.3|86517.3|86160.9|86133.5|16502
1625234400000|2021-07-02 14:00:00|86386.4|86336.4|86276.9|86251.9|86519.1|86494.1|86256.3|86231.3|21708
1625238000000|2021-07-02 15:00:00|86277.8|86252.8|86159.6|86134.6|86299.7|86274.7|86099|86061|19054
1625241600000|2021-07-02 16:00:00|86159.4|86134.4|86121.8|86096.8|86264.6|86219.9|86096.7|86046.7|14105
1625245200000|2021-07-02 17:00:00|86122|86097|85934.7|85909.7|86171.5|86133.9|85916|85878.9|15421
1625248800000|2021-07-02 18:00:00|85935.1|85910.1|85936.8|85886.8|85973.1|85923.1|85862.3|85812.3|13622
1625252400000|2021-07-02 19:00:00|85937.2|85887.2|85949.9|85899.9|85991.5|85943.4|85917.7|85878.6|13059
1625256000000|2021-07-02 20:00:00|85949|85899|85987.3|85937.3|86267.8|85989.4|85932.6|85798.9|13953
1625428800000|2021-07-04 20:00:00|86003.2|85933.2|86003.2|85933.2|86003.2|85933.2|86003.2|85933.2|1
1625432400000|2021-07-04 21:00:00|86283.2|85761.2|86226.6|85826|86412.4|86036.5|85912.8|85577|939
1625436000000|2021-07-04 22:00:00|86061.7|85825.6|86188.1|86026.4|86434.5|86188.9|85995.5|85761.8|14274
1625439600000|2021-07-04 23:00:00|86184.5|86026.9|86129.9|86079.9|86364.6|86182.2|86080.8|85977.3|13546
1625443200000|2021-07-05 00:00:00|86130.8|86080.8|86144.5|86094.5|86273.9|86163.8|86111.4|86061.4|12270
1625446800000|2021-07-05 01:00:00|86144.4|86094.4|86145.4|86095.4|86238.2|86183.2|86129.2|86079.2|12490
1625450400000|2021-07-05 02:00:00|86145.3|86095.3|86219.8|86169.8|86308.9|86207.1|86136|86086|10427
1625454000000|2021-07-05 03:00:00|86220.5|86170.5|86166.2|86116.2|86225.7|86175.7|86138.5|86088.5|7428
1625457600000|2021-07-05 04:00:00|86166.3|86116.3|86137.5|86087.5|86182|86132|86132.4|86082.4|6550
1625461200000|2021-07-05 05:00:00|86137.6|86087.6|86305.6|86255.6|86398.4|86348.4|86137.6|86087.6|10000
1625464800000|2021-07-05 06:00:00|86306.3|86256.3|86043.7|86018.7|86327.5|86285.8|86035.7|86010.7|15446
1625468400000|2021-07-05 07:00:00|86043.3|86018.3|85890.9|85840.9|86181.1|86147.5|85862.3|85837.3|17080
1625472000000|2021-07-05 08:00:00|85891.3|85841.3|85795.7|85770.7|85990.1|85962.3|85745.4|85720.4|16075
1625475600000|2021-07-05 09:00:00|85793.7|85768.7|85787.7|85762.7|85843.6|85818.6|85710.8|85685.8|15549
1625479200000|2021-07-05 10:00:00|85787.1|85762.1|85753.8|85728.8|85845.5|85820.5|85715.9|85682.8|13749
1625482800000|2021-07-05 11:00:00|85754|85729|85651.2|85626.2|85826.1|85801.1|85647.6|85622.6|12837
1625486400000|2021-07-05 12:00:00|85651|85626|85807.7|85782.7|85842.8|85817.8|85649.1|85624.1|15445
1625490000000|2021-07-05 13:00:00|85808.8|85783.8|85859.1|85834.1|85876.7|85851.1|85754.2|85729.2|12088
1625493600000|2021-07-05 14:00:00|85857.5|85832.5|85751.1|85726.1|85928.7|85903.7|85718.1|85676.7|10166
1625497200000|2021-07-05 15:00:00|85751.6|85726.6|85665.1|85640.1|85757|85732|85589.6|85557.9|11671
1625500800000|2021-07-05 16:00:00|85666.2|85641.2|85642.7|85617.7|85699|85656.4|85627.9|85591.1|10498
1625504400000|2021-07-05 17:00:00|85642.9|85617.9|85656.2|85606.2|85677.2|85636.3|85642.3|85593.5|12258
1625508000000|2021-07-05 18:00:00|85657|85607|85657.7|85607.7|85677|85638.8|85637.3|85587.3|8341
1625511600000|2021-07-05 19:00:00|85656.9|85606.9|85667.1|85617.1|85731.3|85649.4|85614.6|85522.9|9522
1625515200000|2021-07-05 20:00:00|85668.9|85618.9|85767.1|85592|85818.6|85687.3|85656.7|85541.6|9029
1625518800000|2021-07-05 21:00:00|85768.9|85587.1|85913.1|85643|86084.2|85667|85696.3|85496.5|1167
1625522400000|2021-07-05 22:00:00|85911.7|85638.2|85693.8|85643.8|85911.7|85696.8|85679.6|85579.6|6692
1625526000000|2021-07-05 23:00:00|85703.5|85653.5|85664|85614|85738.1|85688.1|85640|85591|5670
1625529600000|2021-07-06 00:00:00|85663|85613|85671|85621|85681.3|85638.2|85633.6|85583.6|6562
1625533200000|2021-07-06 01:00:00|85670.8|85620.8|85611.2|85561.2|85721.7|85671.7|85597.6|85547.6|8378
1625536800000|2021-07-06 02:00:00|85611.4|85561.4|85561.8|85511.8|85614.4|85573.5|85560.6|85510.6|9446
1625540400000|2021-07-06 03:00:00|85564.5|85514.5|85545.1|85495.1|85575.3|85526.4|85521.5|85483.2|8990
1625544000000|2021-07-06 04:00:00|85544.8|85494.8|85581.5|85531.5|85608.5|85560|85521.4|85471.4|8030
1625547600000|2021-07-06 05:00:00|85581.1|85531.1|85456.1|85406.1|85584.5|85534.5|85450|85400|12453
1625551200000|2021-07-06 06:00:00|85456.7|85406.7|85419.3|85394.3|85469.9|85432|85257.7|85225.3|11349
1625554800000|2021-07-06 07:00:00|85418.1|85393.1|85588.2|85563.2|85641.1|85614.6|85377.3|85352.3|12650
1625558400000|2021-07-06 08:00:00|85588.4|85563.4|85900.8|85850.8|85917.1|85892.1|85563.6|85538.6|13248
1625562000000|2021-07-06 09:00:00|85900.5|85850.5|86060.2|86035.2|86195.9|86170.9|85862.7|85829.9|16765
1625565600000|2021-07-06 10:00:00|86059.4|86034.4|86171.5|86146.5|86232.8|86186.6|85964|85939|17577
1625569200000|2021-07-06 11:00:00|86171.9|86146.9|86222.4|86197.4|86247.9|86222.9|86089.2|86064.2|15470
1625572800000|2021-07-06 12:00:00|86222.8|86197.8|86418.4|86393.4|86436.4|86411.4|86171.2|86146.2|18700
1625576400000|2021-07-06 13:00:00|86418.5|86393.5|86362.5|86312.5|86634.2|86609.2|86342.3|86162.5|19796
1625580000000|2021-07-06 14:00:00|86369.7|86319.7|86951.7|86926.7|87020.1|86995.1|86368.7|86318.7|23013
1625583600000|2021-07-06 15:00:00|86950.1|86925.1|87043.4|86993.4|87217.9|87176.1|86912.7|86874.9|20490
1625587200000|2021-07-06 16:00:00|87043.3|86993.3|87111.8|87086.8|87272.2|87231.6|87043.3|86993.3|18775
1625590800000|2021-07-06 17:00:00|87111.6|87086.6|86918.3|86893.3|87137.6|87097.9|86913.6|86888.6|14034
1625594400000|2021-07-06 18:00:00|86919|86894|87017.5|86992.5|87039.8|87000.8|86915.7|86888.1|12710
1625598000000|2021-07-06 19:00:00|87017.9|86992.9|87056|87031|87076.4|87036.9|86972.2|86922.2|11607
1625601600000|2021-07-06 20:00:00|87056.3|87031.3|87052.2|87002.2|87138.8|87047|87006.4|86875.2|12215
1625605200000|2021-07-06 21:00:00|87191.1|86839.3|87230.4|86891.8|87303.6|87005.8|87055.7|86728.7|1553
1625608800000|2021-07-06 22:00:00|87247.2|86891.7|87123.8|87073.8|87275.3|87123.6|87075.3|86890.4|10901
1625612400000|2021-07-06 23:00:00|87124.6|87074.6|87065.2|87015.2|87137.6|87087.6|87028.6|86978.6|8399
1625616000000|2021-07-07 00:00:00|87064.9|87014.9|87132.5|87082.5|87171.6|87121.6|87047.5|86997.5|14416
1625619600000|2021-07-07 01:00:00|87132.7|87082.7|87172.8|87122.8|87233.9|87183.9|87108.9|87058.9|17562
1625623200000|2021-07-07 02:00:00|87175.9|87125.9|87270|87220|87287|87237|87170.1|87120.1|16698
1625626800000|2021-07-07 03:00:00|87270.8|87220.8|87130.3|87080.3|87296.8|87246.8|87102.5|87062.1|11710
1625630400000|2021-07-07 04:00:00|87130.2|87080.2|87141.4|87091.4|87179.2|87129.2|87094.5|87055.5|10501
1625634000000|2021-07-07 05:00:00|87141.9|87091.9|86998.2|86948.2|87158.6|87108.6|86983.6|86933.6|16287
1625637600000|2021-07-07 06:00:00|86998.1|86948.1|86934.3|86909.3|87078|87053|86897.9|86872.6|14069
1625641200000|2021-07-07 07:00:00|86935|86910|86805.1|86780.1|87022.8|86997.8|86750|86722.1|18415
1625644800000|2021-07-07 08:00:00|86805.2|86780.2|86892.3|86867.3|86999.8|86974.8|86694.8|86669.8|16693
1625648400000|2021-07-07 09:00:00|86892.7|86867.7|86763.2|86738.2|86928.1|86903.1|86729.1|86704.1|15939
1625652000000|2021-07-07 10:00:00|86763.4|86738.4|86713.3|86688.3|86872.7|86847.7|86708.2|86683.2|15068
1625655600000|2021-07-07 11:00:00|86712.7|86687.7|86614|86589|86849.1|86824.1|86612.6|86581.6|15400
1625659200000|2021-07-07 12:00:00|86615.8|86590.8|86891.9|86841.9|86938.8|86901|86504.9|86465.8|19687
1625662800000|2021-07-07 13:00:00|86881.2|86856.2|86982.9|86932.9|87009.9|86961.7|86780.2|86736|16712
1625666400000|2021-07-07 14:00:00|86983.2|86933.2|87320.8|87270.8|87537.2|87492.2|86961|86924.6|21238
1625670000000|2021-07-07 15:00:00|87321.5|87271.5|87409|87359|87503.7|87462.9|87246.9|87196.9|19232
1625673600000|2021-07-07 16:00:00|87410.8|87360.8|87362.9|87312.9|87433.1|87383.1|87271.6|87161.5|14638
1625677200000|2021-07-07 17:00:00|87363.1|87313.1|87377.7|87327.7|87403.2|87353.2|87306.2|87256.2|13689
1625680800000|2021-07-07 18:00:00|87377.2|87327.2|87349.4|87299.4|87518.3|87420.9|86970|86492.4|21696
1625684400000|2021-07-07 19:00:00|87350.1|87300.1|87399.4|87349.4|87439.2|87389.2|87236.1|87186.1|15651
1625688000000|2021-07-07 20:00:00|87400.4|87350.4|87392.5|87160.2|87453.3|87377.3|87282.5|87056.4|14195
1625691600000|2021-07-07 21:00:00|87424.5|87116.1|87385.1|87093.6|87580.2|87126.4|87332|86864.6|1537
1625695200000|2021-07-07 22:00:00|87351.6|87063|87333.5|87283.5|87400.1|87294.3|87318.6|87063|7191
1625698800000|2021-07-07 23:00:00|87334.6|87284.6|87372.8|87322.8|87377|87327|87314.4|87264.4|9680
1625702400000|2021-07-08 00:00:00|87373.3|87323.3|87396.2|87346.2|87417.1|87367.1|87321.1|87271.1|13065
1625706000000|2021-07-08 01:00:00|87395.7|87345.7|87567.4|87517.4|87586.7|87536.7|87387.3|87337.3|16172
1625709600000|2021-07-08 02:00:00|87566.9|87516.9|87523.6|87473.6|87580.2|87530.2|87517.1|87467.1|14287
1625713200000|2021-07-08 03:00:00|87522.9|87472.9|87494.9|87444.9|87540.3|87490.3|87468.7|87418.7|10159
1625716800000|2021-07-08 04:00:00|87494.1|87444.1|87581|87531|87610.7|87560.7|87492.5|87442.5|9092
1625720400000|2021-07-08 05:00:00|87579.9|87529.9|87440.8|87390.8|87658.6|87608.6|87436.3|87386.3|18373
1625724000000|2021-07-08 06:00:00|87439.7|87389.7|87745.6|87695.6|87767.7|87730.2|87439.7|87389.7|18404
1625727600000|2021-07-08 07:00:00|87745.2|87695.2|87693.2|87643.2|88021.3|87971.3|87646.6|87612.8|22626
1625731200000|2021-07-08 08:00:00|87692.2|87642.2|87881.5|87831.5|87993.5|87943.5|87678.5|87628.5|21815
1625734800000|2021-07-08 09:00:00|87879.7|87829.7|87685.1|87635.1|88077.6|88040.8|87594.5|87544.5|18899
1625738400000|2021-07-08 10:00:00|87685.4|87635.4|87935|87885|88229.6|88179.6|87678.3|87628.3|21228
1625742000000|2021-07-08 11:00:00|87934.6|87884.6|87913.7|87863.7|87982.3|87932.3|87722.5|87672.5|20962
1625745600000|2021-07-08 12:00:00|87914.1|87864.1|87936.3|87886.3|88077.6|88027.6|87807.6|87638.6|21401
1625749200000|2021-07-08 13:00:00|87936.6|87886.6|87581.1|87531.1|87969.9|87919.9|87518.8|87468.8|19158
1625752800000|2021-07-08 14:00:00|87579.4|87529.4|88040.3|87990.3|88057.3|88007.3|87508.8|87458.8|23733
1625756400000|2021-07-08 15:00:00|88037.2|87987.2|87812.2|87762.2|88058|88010.8|87671.6|87621.6|21008
1625760000000|2021-07-08 16:00:00|87812.7|87762.7|87701.4|87651.4|87824|87774|87698.4|87648.4|14314
1625763600000|2021-07-08 17:00:00|87700.9|87650.9|88021|87971|88047.5|87997.5|87690.6|87640.6|13789
1625767200000|2021-07-08 18:00:00|88019.1|87969.1|87963.9|87913.9|88069.6|88019.6|87907.7|87857.7|14045
1625770800000|2021-07-08 19:00:00|87963.2|87913.2|87898.8|87848.8|88014.5|87967.3|87895.5|87845.5|14652
1625774400000|2021-07-08 20:00:00|87897.5|87847.5|87971.7|87711.4|88010.9|87901.7|87894.7|87709.2|13587
1625778000000|2021-07-08 21:00:00|88018.9|87722.7|88040.4|87586.3|88138.2|87748.5|87952.2|87455.2|1778
1625781600000|2021-07-08 22:00:00|88043.1|87582.6|87935.3|87808.9|88078.5|87852.6|87804.7|87547.3|15094
1625785200000|2021-07-08 23:00:00|87936.7|87809.1|87887.7|87837.7|87999.3|87913|87843.4|87739.2|9843
1625788800000|2021-07-09 00:00:00|87884.3|87834.3|87942.9|87892.9|87977.8|87927.8|87743.8|87662.5|14464
1625792400000|2021-07-09 01:00:00|87943.1|87893.1|88057.6|88007.6|88082.7|88032.7|87921.7|87871.7|14154
1625796000000|2021-07-09 02:00:00|88057.5|88007.5|88086.6|88036.6|88135.5|88085.5|88051.2|88001.2|11173
1625799600000|2021-07-09 03:00:00|88086.7|88036.7|88051|88001|88106.5|88056.5|88045.7|87995.7|10450
1625803200000|2021-07-09 04:00:00|88050.4|88000.4|88096.3|88046.3|88101.3|88051.3|88030|87980|9925
1625806800000|2021-07-09 05:00:00|88096.6|88046.6|88024.9|87879.9|88108.7|88058.7|87880.7|87830.7|17955
1625810400000|2021-07-09 06:00:00|88016|87885.7|87912.6|87887.6|88054.1|87951.9|87790.1|87752.5|17652
1625814000000|2021-07-09 07:00:00|87916.3|87891.3|87691.5|87641.5|87977.6|87941.7|87610.3|87560.3|20473
1625817600000|2021-07-09 08:00:00|87690.4|87640.4|87688.8|87638.8|87782.8|87732.8|87525.5|87475.5|17653
1625821200000|2021-07-09 09:00:00|87687.2|87637.2|87276.2|87226.2|87718.5|87674.7|87269.7|87219.7|18253
1625824800000|2021-07-09 10:00:00|87275.7|87225.7|87286.4|87236.4|87329|87279|87188.4|87139.3|15114
1625828400000|2021-07-09 11:00:00|87286.2|87236.2|87197.7|87147.7|87292.1|87242.1|87087.8|87037.8|16044
1625832000000|2021-07-09 12:00:00|87196.5|87146.5|87074.8|87024.8|87248.3|87205.8|87016.2|86966.2|17585
1625835600000|2021-07-09 13:00:00|87074.7|87024.7|87126.6|87076.6|87254.5|87204.5|87024.5|86974.5|15412
1625839200000|2021-07-09 14:00:00|87124.1|87074.1|86992.5|86942.5|87150.9|87101.8|86964.8|86928.1|17490
1625842800000|2021-07-09 15:00:00|86993|86943|87031.5|86981.5|87108.7|87058.7|86931.9|86881.9|15918
1625846400000|2021-07-09 16:00:00|87030.7|86980.7|86967.8|86917.8|87046.7|86996.7|86913.5|86863.5|10696
1625850000000|2021-07-09 17:00:00|86968|86918|86944.9|86894.9|86973.3|86925|86920.5|86870.5|9541
1625853600000|2021-07-09 18:00:00|86946.6|86896.6|86864.1|86814.1|87014.2|86964.2|86847.9|86797.9|13019
1625857200000|2021-07-09 19:00:00|86864.9|86814.9|86719.9|86669.9|86934|86884|86691.3|86641.3|14078
1625860800000|2021-07-09 20:00:00|86719.7|86669.7|86818|86768|86984.5|86818.5|86714.4|86398|11340
1626033600000|2021-07-11 20:00:00|86946.7|86424.7|86946.7|86424.7|86946.7|86424.7|86946.7|86424.7|1
1626037200000|2021-07-11 21:00:00|87035.1|86513.1|87169|86699|87221.5|86912.9|86979.9|86513.1|472
1626040800000|2021-07-11 22:00:00|87131.8|86769.3|86921.5|86768.7|87196.2|86915.1|86771.7|86574.8|11234
1626044400000|2021-07-11 23:00:00|86918|86769.1|86909|86742|87292.5|87060.7|86789.9|86541.6|13367
1626048000000|2021-07-12 00:00:00|86911.7|86743.5|86872.5|86822.5|87005.6|86895.2|86813|86693.8|16003
1626051600000|2021-07-12 01:00:00|86872.9|86822.9|86935.4|86885.4|86940.1|86890.1|86786.5|86736.5|21573
1626055200000|2021-07-12 02:00:00|86934.9|86884.9|86951.7|86901.7|87046.2|86957.1|86806.8|86756.8|16571
1626058800000|2021-07-12 03:00:00|86950.3|86900.3|87024.7|86974.7|87043.1|86993.1|86930.7|86880.7|21846
1626062400000|2021-07-12 04:00:00|87023.1|86973.1|86989.3|86939.3|87044.4|86994.4|86975.8|86925.8|9021
1626066000000|2021-07-12 05:00:00|86990.3|86940.3|87004.6|86954.6|87036|86986|86980.7|86930.7|14135
1626069600000|2021-07-12 06:00:00|87005.3|86955.3|86924.2|86874.2|87109.6|87059.6|86871.6|86832.9|15379
1626073200000|2021-07-12 07:00:00|86922.2|86872.2|87013.2|86988.2|87178.7|87133.2|86835.7|86795.1|19265
1626076800000|2021-07-12 08:00:00|87013.4|86988.4|86989.9|86939.9|87054.8|87014.2|86900.9|86853.5|16687
1626080400000|2021-07-12 09:00:00|86989.6|86939.6|87292.3|87242.3|87328.4|87281|86954.5|86904.5|16414
1626084000000|2021-07-12 10:00:00|87292.6|87242.6|87368.8|87343.8|87409.3|87364|87259|87220|16266
1626087600000|2021-07-12 11:00:00|87367.3|87342.3|87224.5|87174.5|87391.4|87344.6|87209.7|87160.7|14983
1626091200000|2021-07-12 12:00:00|87223.4|87173.4|87145.5|87120.5|87243.8|87193.8|86983.6|86933.6|16639
1626094800000|2021-07-12 13:00:00|87146.9|87121.9|86963.9|86913.9|87249.5|87199.5|86927.7|86877.7|16098
1626098400000|2021-07-12 14:00:00|86963.4|86913.4|86824|86774|87025.8|86975.8|86734.6|86692.9|18947
1626102000000|2021-07-12 15:00:00|86824.6|86774.6|86951.7|86901.7|87060.3|87010.3|86813.5|86771.9|15575
1626105600000|2021-07-12 16:00:00|86951.6|86901.6|86998.5|86948.5|87035.1|86985.1|86949.7|86899.7|11476
1626109200000|2021-07-12 17:00:00|86999.1|86949.1|87021.6|86971.6|87069.4|87019.4|86977|86927|11110
1626112800000|2021-07-12 18:00:00|87020.2|86970.2|87005.2|86955.2|87057.6|87007.6|86973.2|86925.6|14813
1626116400000|2021-07-12 19:00:00|87005.3|86955.3|86980.1|86930.1|87024.5|86974.5|86949.2|86899.2|10016
1626120000000|2021-07-12 20:00:00|86981.3|86931.3|87046.8|86549.8|87118.6|86958.1|86863.4|86502.2|15798
1626123600000|2021-07-12 21:00:00|87067.2|86570.2|87062.2|86802.9|87271.1|86836.8|87013|86516|1491
1626127200000|2021-07-12 22:00:00|87059.3|86808.2|86994.6|86944.6|87080.2|86958.5|86968.9|86804.2|4076
1626130800000|2021-07-12 23:00:00|86995.1|86945.1|86964.6|86914.6|87023.6|86970.8|86945.3|86858.3|7590
1626134400000|2021-07-13 00:00:00|86960.9|86910.9|86903.9|86853.9|87026.5|86950.8|86879.6|86829.6|10236
1626138000000|2021-07-13 01:00:00|86905.3|86855.3|86929.7|86879.7|86975.2|86925.2|86878.9|86828.9|17017
1626141600000|2021-07-13 02:00:00|86929.3|86879.3|86837.7|86787.7|86952.4|86902.4|86834.7|86784.7|10323
1626145200000|2021-07-13 03:00:00|86838|86788|86853|86803|86862.3|86812.3|86796.4|86762.1|8567
1626148800000|2021-07-13 04:00:00|86852.9|86802.9|86897|86847|86908.5|86858.5|86843.3|86793.3|8295
1626152400000|2021-07-13 05:00:00|86896.5|86846.5|86984.2|86934.2|86996.5|86946.5|86888.5|86838.5|8572
1626156000000|2021-07-13 06:00:00|86986.4|86936.4|86966.3|86916.3|87044.1|87002.7|86861.7|86814.8|14463
1626159600000|2021-07-13 07:00:00|86964.5|86914.5|86921.7|86871.7|87024.1|86987|86795.2|86747.7|16749
1626163200000|2021-07-13 08:00:00|86922.3|86872.3|86894.9|86844.9|87092.7|87042.7|86861.4|86811.4|15027
1626166800000|2021-07-13 09:00:00|86895|86845|87113.6|87063.6|87167.1|87120.7|86880|86844.4|14281
1626170400000|2021-07-13 10:00:00|87113.2|87063.2|87023.5|86973.5|87176.9|87126.9|86982.3|86937.6|14093
1626174000000|2021-07-13 11:00:00|87025.5|86975.5|86999.3|86974.3|87192.9|87142.9|86989.2|86948.7|12750
1626177600000|2021-07-13 12:00:00|87005.1|86980.1|87814.9|87764.9|87843.5|87793.5|86943.4|86678|21084
1626181200000|2021-07-13 13:00:00|87814.8|87764.8|87536.2|87486.2|87916.5|87878.6|87337|87287|20794
1626184800000|2021-07-13 14:00:00|87536.7|87486.7|87434.1|87384.1|87650.8|87600.8|87286.8|87243.4|20269
1626188400000|2021-07-13 15:00:00|87434.3|87384.3|87433.8|87383.8|87627.8|87504.8|87360.4|87310.4|15370
1626192000000|2021-07-13 16:00:00|87434|87384|87533.1|87483.1|87623.6|87493.1|87414.3|87364.3|12955
1626195600000|2021-07-13 17:00:00|87533.3|87483.3|87755.9|87705.9|87808.1|87758.1|87532.2|87482.2|16033
1626199200000|2021-07-13 18:00:00|87755.4|87705.4|87807.9|87757.9|87864.1|87814.1|87660.1|87585.3|15391
1626202800000|2021-07-13 19:00:00|87807.4|87757.4|87855.6|87805.6|87885|87835|87771|87721|14705
1626206400000|2021-07-13 20:00:00|87855|87805|87905|87726.7|88117.9|87891.4|87754.6|87616.8|18635
1626210000000|2021-07-13 21:00:00|87990.5|87680.2|88094.6|87597.6|88219.1|87722.1|87950.9|87514.2|559
1626213600000|2021-07-13 22:00:00|88112.4|87615.4|87889.9|87764.6|88112.4|87823.9|87825.2|87565.5|20680
1626217200000|2021-07-13 23:00:00|87894.1|87768.2|87859.3|87809.3|87924.1|87822.5|87804.1|87723.6|13694
1626220800000|2021-07-14 00:00:00|87859.2|87809.2|87853.1|87803.1|87886.1|87836.1|87825.7|87775.7|12307
1626224400000|2021-07-14 01:00:00|87853|87803|87804.4|87754.4|87860.9|87810.9|87791.3|87741.3|11921
1626228000000|2021-07-14 02:00:00|87804.3|87754.3|87765.3|87715.3|87822.5|87772.5|87738|87688|15236
1626231600000|2021-07-14 03:00:00|87765|87715|87764.3|87714.3|87773.6|87723.6|87726|87676|10492
1626235200000|2021-07-14 04:00:00|87764.4|87714.4|87832.6|87782.6|87849.7|87799.7|87743.6|87693.6|10135
1626238800000|2021-07-14 05:00:00|87832.2|87782.2|87786|87736|87861.3|87811.3|87777.5|87727.5|12242
1626242400000|2021-07-14 06:00:00|87786.1|87736.1|87668.4|87618.4|87805.5|87757.9|87576.6|87531.9|16942
1626246000000|2021-07-14 07:00:00|87670|87620|87824.3|87774.3|87833.8|87783.8|87473.6|87427.3|19114
1626249600000|2021-07-14 08:00:00|87824.8|87774.8|87929.6|87879.6|87932.4|87882.4|87594.8|87555.5|17568
1626253200000|2021-07-14 09:00:00|87929.1|87879.1|87786.5|87736.5|88043.2|87993.2|87746.1|87696.1|17131
1626256800000|2021-07-14 10:00:00|87786.6|87736.6|87637.8|87587.8|87786.6|87736.6|87568.7|87525.5|15872
1626260400000|2021-07-14 11:00:00|87636.2|87586.2|87538.6|87513.6|87726.1|87679.2|87536|87501.7|16102
1626264000000|2021-07-14 12:00:00|87540.4|87515.4|87222.9|87172.9|87575.1|87532.2|87198.1|87148.1|19615
1626267600000|2021-07-14 13:00:00|87221.8|87171.8|87369.9|87319.9|87370.3|87320.3|87195|87145|16780
1626271200000|2021-07-14 14:00:00|87370|87320|87357.7|87307.7|87453.8|87404|87198.9|87148.9|21346
1626274800000|2021-07-14 15:00:00|87358.7|87308.7|87531.2|87481.2|87538|87499.8|87295.5|87257.4|17439
1626278400000|2021-07-14 16:00:00|87531.6|87481.6|87491.2|87441.2|87558.3|87508.3|87414.3|87370.3|16603
1626282000000|2021-07-14 17:00:00|87491.5|87441.5|87505.2|87455.2|87611.8|87561.8|87460.6|87410.6|15239
1626285600000|2021-07-14 18:00:00|87505.1|87455.1|87490.8|87440.8|87551.9|87501.9|87412.3|87362.3|13140
1626289200000|2021-07-14 19:00:00|87491.1|87441.1|87451.2|87401.2|87555.4|87505.4|87399.9|87349.9|15004
1626292800000|2021-07-14 20:00:00|87452.7|87402.7|87444.9|87270.1|87498.6|87406.5|87317.1|87209.5|16540
1626296400000|2021-07-14 21:00:00|87447.2|87274.4|87651.5|87154.5|87721|87315.5|87435.5|87058.8|1277
1626300000000|2021-07-14 22:00:00|87666.9|87169.9|87390.6|87340.6|87693|87391.2|87323.2|87159.8|12161
1626303600000|2021-07-14 23:00:00|87391.2|87341.2|87394|87344|87432.6|87382.6|87368.5|87318.5|10364
1626307200000|2021-07-15 00:00:00|87395|87345|87615.1|87565.1|87681|87631|87380.9|87330.9|12425
1626310800000|2021-07-15 01:00:00|87614.4|87564.4|87677|87627|87700.7|87650.7|87561.3|87511.3|13565
1626314400000|2021-07-15 02:00:00|87674.3|87624.3|87685.4|87635.4|87758.3|87708.3|87566.6|87461.1|14342
1626318000000|2021-07-15 03:00:00|87685.7|87635.7|87648.9|87598.9|87740.4|87690.4|87586.7|87346.2|12663
1626321600000|2021-07-15 04:00:00|87648.3|87598.3|87645|87595|87651.6|87601.6|87587.8|87537.8|9104
1626325200000|2021-07-15 05:00:00|87645.6|87595.6|87490|87440|87645.9|87595.9|87390.8|87340.8|10375
1626328800000|2021-07-15 06:00:00|87489.9|87439.9|87539.9|87489.9|87545.8|87495.8|87348.8|87298.8|15030
1626332400000|2021-07-15 07:00:00|87536.9|87486.9|87631.7|87581.7|87833.6|87789.5|87494.2|87444.2|17911
1626336000000|2021-07-15 08:00:00|87632.9|87582.9|87397.7|87347.7|87676.3|87626.3|87345.8|87295.8|17127
1626339600000|2021-07-15 09:00:00|87397.4|87347.4|87472.7|87422.7|87536.8|87495.9|87366.6|87316.6|16067
1626343200000|2021-07-15 10:00:00|87472.2|87422.2|87709.7|87659.7|87730.6|87680.6|87460.6|87410.6|19588
1626346800000|2021-07-15 11:00:00|87710|87660|87844.9|87819.9|87897.9|87869.1|87667.6|87626|17140
1626350400000|2021-07-15 12:00:00|87844.7|87819.7|88005.8|87955.8|88029.2|87979.2|87843.4|87802.8|18517
1626354000000|2021-07-15 13:00:00|88005.7|87955.7|88012.2|87962.2|88092|88045.9|87877.7|87827.7|16065
1626357600000|2021-07-15 14:00:00|88012.5|87962.5|88052.2|88027.2|88125.8|88082.7|87884.9|87850.5|18767
1626361200000|2021-07-15 15:00:00|88052.5|88027.5|88197.2|88147.2|88204.7|88154.7|88003.5|87964.8|17409
1626364800000|2021-07-15 16:00:00|88197.1|88147.1|88286.2|88236.2|88341.1|88299.8|88183.3|88133.3|13551
1626368400000|2021-07-15 17:00:00|88286|88236|88420.5|88370.5|88490.8|88440.8|88263.9|88213.9|15641
1626372000000|2021-07-15 18:00:00|88421.3|88371.3|88396.4|88346.4|88448.7|88411|88368.7|88328.5|13911
1626375600000|2021-07-15 19:00:00|88397|88347|88285.3|88235.3|88403.5|88363.5|88274.5|88224.5|13583
1626379200000|2021-07-15 20:00:00|88285.8|88235.8|88354.5|88175.7|88391.6|88298.3|88239.4|88105.5|17386
1626382800000|2021-07-15 21:00:00|88383.8|88009.9|88353.4|88175.5|88495.1|88246.5|88345|87943|1992
1626386400000|2021-07-15 22:00:00|88349|88150.5|88218.6|88168.6|88363.1|88239.6|88146.1|88024.9|9292
1626390000000|2021-07-15 23:00:00|88223.6|88173.6|88273.3|88223.3|88286.9|88236.9|88214.3|88164.3|13713
1626393600000|2021-07-16 00:00:00|88271.1|88221.1|88241.9|88191.9|88285.2|88235.2|88155.1|88096.3|18259
1626397200000|2021-07-16 01:00:00|88240.7|88190.7|88291.2|88241.2|88322|88272|88192.4|88142.4|18102
1626400800000|2021-07-16 02:00:00|88290.7|88240.7|88234.5|88184.5|88290.7|88240.7|88226.3|88176.3|20765
1626404400000|2021-07-16 03:00:00|88236.1|88186.1|88149|88099|88245.1|88195.1|88148.3|88098.3|21250
1626408000000|2021-07-16 04:00:00|88148.9|88098.9|88169.4|88119.4|88181.9|88131.9|88142.7|88092.7|16500
1626411600000|2021-07-16 05:00:00|88168.3|88118.3|88096.5|88046.5|88184.8|88134.8|88061.3|88011.3|15899
1626415200000|2021-07-16 06:00:00|88097.1|88047.1|88233.5|88208.5|88356.4|88306.4|88064|88014|16225
1626418800000|2021-07-16 07:00:00|88233.3|88208.3|88251|88201|88337.9|88292.7|88120.7|88070.7|19892
1626422400000|2021-07-16 08:00:00|88252.1|88202.1|88053.4|88003.4|88307.5|88267.2|87942.8|87902.5|18804
1626426000000|2021-07-16 09:00:00|88053.6|88003.6|88007.3|87957.3|88103.5|88061.2|87895.1|87856.2|17983
1626429600000|2021-07-16 10:00:00|88007.9|87957.9|87939.7|87889.7|88245.8|88209.5|87939.4|87889.4|16929
1626433200000|2021-07-16 11:00:00|87940.1|87890.1|88082.1|88032.1|88161.3|88116.1|87932.2|87882.2|14448
1626436800000|2021-07-16 12:00:00|88081.2|88031.2|88157.1|88107.1|88167.1|88119.9|87997.8|87951.2|17712
1626440400000|2021-07-16 13:00:00|88157.8|88107.8|88274.3|88224.3|88349.4|88312.8|88044.5|88008.2|19543
1626444000000|2021-07-16 14:00:00|88273.9|88223.9|88373.9|88323.9|88502.6|88460.7|88235.9|88194|21528
1626447600000|2021-07-16 15:00:00|88374.4|88324.4|88387|88337|88478|88437.4|88224.8|88174.8|18000
1626451200000|2021-07-16 16:00:00|88387.4|88337.4|88401.2|88351.2|88505.5|88455.5|88334.4|88284.4|13247
1626454800000|2021-07-16 17:00:00|88401.9|88351.9|88484.6|88434.6|88493.5|88443.5|88373.6|88323.6|13680
1626458400000|2021-07-16 18:00:00|88484.4|88434.4|88542.1|88492.1|88563.3|88513.3|88459.1|88409.1|15173
1626462000000|2021-07-16 19:00:00|88542.2|88492.2|88559.7|88509.7|88609.9|88559.9|88537|88487|16216
1626465600000|2021-07-16 20:00:00|88560.1|88510.1|88595|88545|88595|88545|88499.2|88449.2|13268
1626638400000|2021-07-18 20:00:00|88644|88150.7|88646|88124|88646|88150.7|88532.7|88010.7|10
1626642000000|2021-07-18 21:00:00|88644|88150.7|88629.3|88157|88661.8|88195.4|88443.3|87921.3|932
1626645600000|2021-07-18 22:00:00|88632.7|88162.5|88521.9|88371.1|88641.9|88465.3|88479.9|88014.7|8565
1626649200000|2021-07-18 23:00:00|88536.7|88377.9|88521.9|88471.9|88572.2|88504.1|88461.2|88363.5|13172
1626652800000|2021-07-19 00:00:00|88526.7|88476.7|88797.4|88747.4|88811|88761|88498.7|88448.7|20432
1626656400000|2021-07-19 01:00:00|88801.9|88751.9|88769|88719|88805.4|88755.4|88669|88619|25123
1626660000000|2021-07-19 02:00:00|88769.4|88719.4|88760.8|88710.8|88791.9|88741.9|88722.4|88672.4|22708
1626663600000|2021-07-19 03:00:00|88762.3|88712.3|88732|88682|88781.4|88731.4|88715.7|88665.7|11911
1626667200000|2021-07-19 04:00:00|88731.9|88681.9|88694.2|88644.2|88744.3|88694.3|88654.5|88604.5|8856
1626670800000|2021-07-19 05:00:00|88694.9|88644.9|88779.3|88729.3|88790.4|88740.4|88688.6|88638.6|12613
1626674400000|2021-07-19 06:00:00|88779.5|88729.5|88747|88722|88809|88759|88707.1|88657.1|15010
1626678000000|2021-07-19 07:00:00|88747.1|88722.1|89048.7|89023.7|89069.9|89039.4|88725.5|88700.5|20385
1626681600000|2021-07-19 08:00:00|89047|89022|89177.9|89152.9|89405.4|89370.5|88934.7|88909.7|20654
1626685200000|2021-07-19 09:00:00|89177.5|89152.5|89239.3|89214.3|89363.9|89338.9|89144.2|89119.2|18648
1626688800000|2021-07-19 10:00:00|89242.6|89217.6|89435.5|89410.5|89470.9|89445.9|89162.9|89137.9|20023
1626692400000|2021-07-19 11:00:00|89436.6|89411.6|89431.4|89406.4|89557.2|89532.2|89282.6|89257.6|18785
1626696000000|2021-07-19 12:00:00|89431.1|89406.1|89258.5|89233.5|89650.7|89625.7|89207.9|89182.9|19718
1626699600000|2021-07-19 13:00:00|89258|89233|89241|89216|89385.7|89353|89101.6|89076.6|19505
1626703200000|2021-07-19 14:00:00|89239.1|89214.1|89439.2|89414.2|89499.5|89474.5|89217.7|89180.9|23484
1626706800000|2021-07-19 15:00:00|89440|89415|89337|89312|89525.5|89493.8|89289|89261.7|19595
1626710400000|2021-07-19 16:00:00|89336.9|89311.9|89531.2|89506.2|89679.4|89606.2|89336.9|89303.4|16936
1626714000000|2021-07-19 17:00:00|89530.7|89505.7|89622.6|89597.6|89648.6|89604.9|89496|89459.9|14998
1626717600000|2021-07-19 18:00:00|89623.1|89598.1|89676|89626|89721.3|89683.7|89482.3|89432.3|18019
1626721200000|2021-07-19 19:00:00|89663.5|89638.5|89610.7|89560.7|89723.2|89687.5|89545.5|89495.5|14901
1626724800000|2021-07-19 20:00:00|89611.8|89561.8|89551|89405.5|89651.4|89593.4|89481.7|89375.6|12283
1626728400000|2021-07-19 21:00:00|89550.9|89368|89674.5|89385.2|89769.4|89401.6|89550.9|89222.6|2284
1626732000000|2021-07-19 22:00:00|89675.1|89387.7|89601.4|89471.1|89698.7|89570.7|89355.9|89175.9|8595
1626735600000|2021-07-19 23:00:00|89599.8|89471.6|89559.1|89509.1|89721.5|89568.7|89498|89425.7|14235
1626739200000|2021-07-20 00:00:00|89557.7|89507.7|89471.7|89421.7|89575.5|89525.5|89389.6|89297.9|15627
1626742800000|2021-07-20 01:00:00|89471.5|89421.5|89424.9|89374.9|89543.1|89493.1|89421.5|89371.5|14103
1626746400000|2021-07-20 02:00:00|89424.1|89374.1|89471.9|89446.9|89486.1|89451|89353.4|89303.4|13511
1626750000000|2021-07-20 03:00:00|89472.7|89447.7|89623.3|89573.3|89633.8|89583.8|89461.9|89415.5|13061
1626753600000|2021-07-20 04:00:00|89623.5|89573.5|89712.1|89662.1|89757.7|89707.7|89623.5|89573.5|10459
1626757200000|2021-07-20 05:00:00|89714.3|89664.3|89711.6|89661.6|89774.5|89724.5|89690.9|89640.9|13517
1626760800000|2021-07-20 06:00:00|89714.7|89664.7|89722.7|89697.7|89790.4|89765.4|89620.6|89590.7|16130
1626764400000|2021-07-20 07:00:00|89723.7|89698.7|89947.6|89897.6|89982.3|89932.3|89496|89459.3|20646
1626768000000|2021-07-20 08:00:00|89947.2|89897.2|89830.9|89805.9|89960.9|89935.9|89746.2|89721.2|20116
1626771600000|2021-07-20 09:00:00|89831|89806|90083|90058|90119.7|90094.7|89741.4|89716.4|19511
1626775200000|2021-07-20 10:00:00|90081.8|90056.8|90109.6|90084.6|90171.2|90142.9|89947.6|89921.4|20177
1626778800000|2021-07-20 11:00:00|90107.6|90082.6|89992.9|89967.9|90181.7|90156.7|89904.6|89879.6|19790
1626782400000|2021-07-20 12:00:00|89992|89967|90381.8|90356.8|90412.5|90387.5|89981.3|89956.3|18919
1626786000000|2021-07-20 13:00:00|90381.7|90356.7|90650.3|90625.3|91062.2|91037.2|90377.2|90352.2|16989
1626789600000|2021-07-20 14:00:00|90651.7|90626.7|90458.3|90433.3|90753.9|90715.3|90441|90416|17228
1626793200000|2021-07-20 15:00:00|90460.4|90435.4|90203.5|90178.5|90542.3|90517.3|90200.6|90175.6|16688
1626796800000|2021-07-20 16:00:00|90204.5|90179.5|90241.4|90216.4|90292.3|90259.3|90143.1|90118.1|15864
1626800400000|2021-07-20 17:00:00|90241.3|90216.3|90232.3|90207.3|90269.1|90244.1|90158.7|90133.7|14628
1626804000000|2021-07-20 18:00:00|90232.8|90207.8|90125.9|90100.9|90246.3|90209.3|90052.4|90002.4|13764
1626807600000|2021-07-20 19:00:00|90126|90101|90073.9|90023.9|90127.3|90101|89970|89920|12731
1626811200000|2021-07-20 20:00:00|90074.5|90024.5|90169.3|89947.6|90190.6|90042.1|89907.5|89632.7|13810
1626814800000|2021-07-20 21:00:00|90266.4|89839.4|90193.9|89847|90313.4|89872.3|90102.6|89644|1390
1626818400000|2021-07-20 22:00:00|90198|89846.7|90073.9|89936.6|90218.3|89989.1|90012.9|89796.7|8483
1626822000000|2021-07-20 23:00:00|90073.1|89939.5|90064.1|90014.1|90143.3|90067.1|90017.3|89920.5|10492
1626825600000|2021-07-21 00:00:00|90064.2|90014.2|90001.1|89951.1|90137.5|90061.2|89953.7|89903.7|15827
1626829200000|2021-07-21 01:00:00|90001.7|89951.7|90113.2|90063.2|90128.8|90078.8|89994|89944|11873
1626832800000|2021-07-21 02:00:00|90113.3|90063.3|90282|90232|90320.5|90270.5|90112.1|90062.1|10707
1626836400000|2021-07-21 03:00:00|90282.2|90232.2|90252.9|90202.9|90294.2|90244.2|90238.1|90189.5|7240
1626840000000|2021-07-21 04:00:00|90253|90203|90273.1|90223.1|90278.9|90228.9|90247|90202.6|5746
1626843600000|2021-07-21 05:00:00|90273|90223|90366.6|90316.6|90374.8|90324.8|90252.3|90202.3|9993
1626847200000|2021-07-21 06:00:00|90366.7|90316.7|90431|90406|90548|90517.7|90331.5|90304.6|17390
1626850800000|2021-07-21 07:00:00|90431.9|90406.9|90214.8|90189.8|90589.9|90557.2|90199.2|90162.9|20226
1626854400000|2021-07-21 08:00:00|90215.2|90190.2|89649.3|89624.3|90323.3|90298.3|89607.6|89565.1|19467
1626858000000|2021-07-21 09:00:00|89648.4|89623.4|89667.1|89642.1|89854.6|89826.7|89581.7|89556.7|17119
1626861600000|2021-07-21 10:00:00|89666.9|89641.9|89672|89647|89747.9|89718.9|89525.2|89500.2|16134
1626865200000|2021-07-21 11:00:00|89673.7|89648.7|89909.6|89884.6|89961|89936|89673.5|89648.5|15708
1626868800000|2021-07-21 12:00:00|89910.4|89885.4|89933.7|89908.7|89994.5|89969.5|89853.9|89828.9|16380
1626872400000|2021-07-21 13:00:00|89933.9|89908.9|89386.5|89361.5|89942.2|89917.2|89365.3|89340.3|14566
1626876000000|2021-07-21 14:00:00|89385.9|89360.9|89144.2|89094.2|89399.8|89374.8|88997.3|88947.3|16331
1626879600000|2021-07-21 15:00:00|89142.5|89092.5|88928.1|88878.1|89144.7|89104.1|88883.4|88833.4|17056
1626883200000|2021-07-21 16:00:00|88928|88878|88974.2|88924.2|89080.6|88999.6|88878.7|88828.7|13231
1626886800000|2021-07-21 17:00:00|88974.5|88924.5|88828.9|88778.9|88974.5|88924.5|88745.1|88695.1|14793
1626890400000|2021-07-21 18:00:00|88829|88779|88756.2|88706.2|88922.5|88872.5|88740.4|88690.4|12336
1626894000000|2021-07-21 19:00:00|88756.1|88706.1|88838.4|88788.4|88880.6|88830.6|88731.5|88681.5|11579
1626897600000|2021-07-21 20:00:00|88838.6|88788.6|89067.8|88739.8|89121.8|88865.3|88802.3|88693.8|16797
1626901200000|2021-07-21 21:00:00|89215.3|88734.4|88941.5|88710|89378.5|88881.5|88914.5|88602.8|1999
1626904800000|2021-07-21 22:00:00|88945.3|88660.3|88818.5|88768.5|88965.8|88803.1|88808.3|88610.5|18419
1626908400000|2021-07-21 23:00:00|88819.2|88769.2|88869.4|88819.4|88893.5|88843.5|88813.7|88763.7|8117
1626912000000|2021-07-22 00:00:00|88869.5|88819.5|88898|88848|88908.4|88858.4|88831.8|88781.8|19588
1626915600000|2021-07-22 01:00:00|88898.7|88848.7|88849.7|88799.7|88918.9|88868.9|88845.2|88795.2|9603
1626919200000|2021-07-22 02:00:00|88849.6|88799.6|88902.8|88852.8|88903.6|88853.6|88828.9|88778.9|7125
1626922800000|2021-07-22 03:00:00|88902.9|88852.9|88848.4|88798.4|88903.4|88853.4|88830.2|88780.2|6835
1626926400000|2021-07-22 04:00:00|88848.1|88798.1|88843.7|88793.7|88852.9|88802.9|88818.4|88768.4|7238
1626930000000|2021-07-22 05:00:00|88843.6|88793.6|88919.8|88869.8|88925.3|88875.3|88837.5|88787.5|7528
1626933600000|2021-07-22 06:00:00|88914.2|88864.2|88914.8|88864.8|88962.5|88912.5|88847.3|88797.3|15739
1626937200000|2021-07-22 07:00:00|88915|88865|88794.5|88744.5|88929.1|88879.1|88757.9|88709.4|17238
1626940800000|2021-07-22 08:00:00|88794.4|88744.4|88571.9|88521.9|88944|88899.7|88547.8|88497.8|16794
1626944400000|2021-07-22 09:00:00|88572|88522|88364|88314|88624.8|88574.8|88146.5|88096.5|14559
1626948000000|2021-07-22 10:00:00|88364.1|88314.1|88214.6|88164.6|88379.2|88329.2|88153|88103|15148
1626951600000|2021-07-22 11:00:00|88214.4|88164.4|87786.8|87736.8|88237.5|88187.5|87773.3|87723.3|16984
1626955200000|2021-07-22 12:00:00|87786.1|87736.1|88307.8|88257.8|88404.4|88354.4|87786.1|87736.1|21949
1626958800000|2021-07-22 13:00:00|88307.4|88257.4|88453.1|88403.1|88512.4|88462.4|87885.6|87835.6|19299
1626962400000|2021-07-22 14:00:00|88452.6|88402.6|88321|88271|88659.3|88609.3|88278.1|88228.1|20701
1626966000000|2021-07-22 15:00:00|88320.6|88270.6|88722.9|88672.9|88912.3|88862.3|88310.5|88260.5|19946
1626969600000|2021-07-22 16:00:00|88723.2|88673.2|88757.8|88707.8|88904.3|88854.3|88647.5|88597.5|17223
1626973200000|2021-07-22 17:00:00|88757.9|88707.9|88693|88643|88803.1|88753.1|88691.3|88641.3|12664
1626976800000|2021-07-22 18:00:00|88692.9|88642.9|88517.4|88467.4|88698|88648|88487.5|88398.7|14077
1626980400000|2021-07-22 19:00:00|88517.7|88467.7|88546.3|88496.3|88551.2|88501.2|88481.3|88431.3|12232
1626984000000|2021-07-22 20:00:00|88546.2|88496.2|88569.4|88424.1|88605|88540.6|88476.6|88389.6|15005
1626987600000|2021-07-22 21:00:00|88662.9|88400.6|88882.4|88385.4|88999.5|88502.5|88647.8|88298.3|1948
1626991200000|2021-07-22 22:00:00|88894.8|88397.8|88595|88439.5|88896.6|88463.1|88538|88241.7|4531
1626994800000|2021-07-22 23:00:00|88594.5|88439|88546.8|88496.8|88603.4|88509|88514.9|88439|5388
1626998400000|2021-07-23 00:00:00|88553|88503|88469.7|88419.7|88649.3|88540.4|88431.1|88319.4|7916
1627002000000|2021-07-23 01:00:00|88469.3|88419.3|88471.6|88421.6|88578.8|88450.3|88389|88339|9485
1627005600000|2021-07-23 02:00:00|88471.8|88421.8|88462.8|88412.8|88604.9|88546.6|88438.4|88365.1|7901
1627009200000|2021-07-23 03:00:00|88463.2|88413.2|88521|88471|88525|88475|88455|88405|6708
1627012800000|2021-07-23 04:00:00|88521.3|88471.3|88541.8|88491.8|88553|88503|88496.1|88446.1|9536
1627016400000|2021-07-23 05:00:00|88541.2|88491.2|88585.7|88535.7|88592.9|88542.9|88506.4|88456.4|8383
1627020000000|2021-07-23 06:00:00|88585.8|88535.8|88535.5|88485.5|88593.3|88544|88465.6|88415.6|12523
1627023600000|2021-07-23 07:00:00|88536.8|88486.8|88603.5|88553.5|88764.6|88712.6|88441.2|88392.2|17772
1627027200000|2021-07-23 08:00:00|88622.9|88572.9|88531.4|88481.4|88704.7|88654.7|88491.1|88443.6|15569
1627030800000|2021-07-23 09:00:00|88533.8|88483.8|88668.4|88618.4|88682.8|88643|88448.6|88402.8|15498
1627034400000|2021-07-23 10:00:00|88668.2|88618.2|88515.2|88465.2|88696.3|88658.9|88487.6|88449.5|13042
1627038000000|2021-07-23 11:00:00|88514.9|88464.9|88536.4|88486.4|88660.3|88624.3|88474.5|88424.5|14861
1627041600000|2021-07-23 12:00:00|88536|88486|88467.1|88442.1|88556|88517.3|88385.1|88335.1|13178
1627045200000|2021-07-23 13:00:00|88480.8|88430.8|88791.2|88741.2|88840.7|88790.7|88454.7|88417|15619
1627048800000|2021-07-23 14:00:00|88791.6|88741.6|88922.5|88872.5|89036.4|88964.4|88724.3|88677.2|16728
1627052400000|2021-07-23 15:00:00|88925.4|88875.4|88836.9|88786.9|88925.4|88880.6|88574.9|88524.9|15498
1627056000000|2021-07-23 16:00:00|88836.6|88786.6|88678.3|88628.3|88837|88787|88623.2|88573.2|11763
1627059600000|2021-07-23 17:00:00|88677.8|88627.8|88683.9|88633.9|88689.2|88639.2|88595.1|88545.1|9916
1627063200000|2021-07-23 18:00:00|88684.6|88634.6|88723.9|88673.9|88835.7|88721.2|88580.1|88387.2|10965
1627066800000|2021-07-23 19:00:00|88723.4|88673.4|88745.8|88695.8|88778.8|88728.8|88699.4|88649.4|12081
1627070400000|2021-07-23 20:00:00|88745.6|88695.6|88711.6|88661.6|88820|88697.8|88575|88090.9|11873
1627243200000|2021-07-25 20:00:00|88851|88457|88851|88457|88851|88457|88851|88457|1
1627246800000|2021-07-25 21:00:00|88841|88467|88841|88467|88841|88467|88841|88467|1
1627250400000|2021-07-25 22:00:00|89257.7|88760.7|88658.5|88458.1|89257.7|88760.7|88635.2|88310.6|10676
1627254000000|2021-07-25 23:00:00|88659.3|88458.5|88660.7|88498.4|88814.1|88577.1|88591.5|88389.5|13313
1627257600000|2021-07-26 00:00:00|88664.2|88498.1|88811.4|88761.4|88907.8|88822.3|88608.4|88484.3|17134
1627261200000|2021-07-26 01:00:00|88812.8|88762.8|88855|88805|88900.9|88850.9|88759.7|88709.7|16535
1627264800000|2021-07-26 02:00:00|88855.1|88805.1|88863.9|88813.9|88898|88848|88829.3|88779.3|11479
1627268400000|2021-07-26 03:00:00|88863.6|88813.6|88821.9|88771.9|88888.7|88838.7|88813.2|88763.2|11149
1627272000000|2021-07-26 04:00:00|88821.8|88771.8|88824.1|88774.1|88853.2|88803.2|88784.6|88734.6|11516
1627275600000|2021-07-26 05:00:00|88825|88775|88941.1|88891.1|88972|88922|88793.2|88743.2|15527
1627279200000|2021-07-26 06:00:00|88940.2|88890.2|89229.1|89179.1|89235.5|89185.5|88939.3|88889.3|17088
1627282800000|2021-07-26 07:00:00|89229.9|89179.9|89156.8|89106.8|89229.9|89188.6|88898.1|88848.1|19311
1627286400000|2021-07-26 08:00:00|89158.1|89108.1|89297.2|89247.2|89480|89430|89141.2|88995.5|19647
1627290000000|2021-07-26 09:00:00|89298.6|89248.6|88804.5|88754.5|89337.2|89287.2|88749.1|88699.1|16884
1627293600000|2021-07-26 10:00:00|88803.6|88753.6|88795.3|88745.3|88809.9|88759.9|88673.9|88623.9|14750
1627297200000|2021-07-26 11:00:00|88795.5|88745.5|88360.9|88310.9|88839.7|88796.5|88353.1|88226.2|15544
1627300800000|2021-07-26 12:00:00|88354.4|88329.4|88754.9|88704.9|88795.2|88756.2|88342.9|88307|17024
1627304400000|2021-07-26 13:00:00|88755.2|88705.2|88313.6|88263.6|88778.6|88741.7|88277.3|88240|15386
1627308000000|2021-07-26 14:00:00|88312.7|88262.7|88192.6|88167.6|88382|88333.6|88105.3|88055.3|18964
1627311600000|2021-07-26 15:00:00|88192.2|88167.2|88335.4|88285.4|88342.9|88301.4|88165.8|88129.3|14780
1627315200000|2021-07-26 16:00:00|88335.7|88285.7|88379.7|88329.7|88411.8|88361.8|88303.9|88253.9|13257
1627318800000|2021-07-26 17:00:00|88379.3|88329.3|88310.4|88260.4|88384|88346.8|88242.3|88204.9|11203
1627322400000|2021-07-26 18:00:00|88310.5|88260.5|88364.4|88314.4|88368.5|88318.5|88286.8|88245.8|11527
1627326000000|2021-07-26 19:00:00|88367.6|88317.6|88180.4|88130.4|88370.9|88320.9|88166.9|88122.3|14161
1627329600000|2021-07-26 20:00:00|88180.3|88130.3|88279.8|88108|88333.8|88177.2|88159.9|87931.8|16224
1627333200000|2021-07-26 21:00:00|88389.8|88007.8|88567.4|88070.4|88668.8|88171.8|88264.8|87767.8|2465
1627336800000|2021-07-26 22:00:00|88583.3|88086.3|88197.3|88147.3|88631.2|88241|88184.8|88001.6|14641
1627340400000|2021-07-26 23:00:00|88200.2|88150.2|88198.1|88148.1|88285.9|88160.3|88170.7|88118.9|8694
1627344000000|2021-07-27 00:00:00|88197.2|88147.2|88187.6|88137.6|88197.2|88147.7|88166|88120.6|12613
1627347600000|2021-07-27 01:00:00|88187.7|88137.7|88183.1|88133.1|88191|88146.1|88158.7|88117.5|14257
1627351200000|2021-07-27 02:00:00|88183.2|88133.2|88181.9|88131.9|88239.2|88189.2|88164.9|88120.3|14758
1627354800000|2021-07-27 03:00:00|88182.1|88132.1|88182.1|88132.1|88213.3|88163.3|88172.6|88122.6|20647
1627358400000|2021-07-27 04:00:00|88182|88132|88184.7|88134.7|88191.8|88148.1|88167.5|88120.3|9280
1627362000000|2021-07-27 05:00:00|88185.5|88135.5|88223.1|88173.1|88233.3|88183.3|88182.2|88132.2|11014
1627365600000|2021-07-27 06:00:00|88222.5|88172.5|88494.2|88469.2|88517.6|88474.7|88222.3|88172.3|16308
1627369200000|2021-07-27 07:00:00|88493.8|88468.8|88928.6|88878.6|89293.8|89034.3|88430.6|88386.3|21847
1627372800000|2021-07-27 08:00:00|88929.4|88879.4|88863.8|88838.8|89108.9|89063.1|88713.4|88663.4|19019
1627376400000|2021-07-27 09:00:00|88864.7|88839.7|88757.4|88707.4|88959|88917.2|88649.3|88613.7|15671
1627380000000|2021-07-27 10:00:00|88745.4|88720.4|88668.7|88643.7|88800.3|88775|88596.4|88566.4|14857
1627383600000|2021-07-27 11:00:00|88667.6|88642.6|88440.7|88390.7|88714.9|88676|88406|88363.2|14069
1627387200000|2021-07-27 12:00:00|88441.9|88391.9|88462.6|88437.6|88565.3|88515.3|88386.7|88349.5|16334
1627390800000|2021-07-27 13:00:00|88464.4|88439.4|88768.9|88718.9|88890.2|88857.4|88422.6|88385.7|19671
1627394400000|2021-07-27 14:00:00|88764.5|88714.5|88676.3|88626.3|88973.1|88923.1|88576.7|88539.7|20853
1627398000000|2021-07-27 15:00:00|88676.7|88626.7|88717.6|88667.6|88866.8|88816.8|88599.1|88557.5|18797
1627401600000|2021-07-27 16:00:00|88717.4|88667.4|88746.4|88696.4|88827.4|88777.4|88700.4|88656.3|15947
1627405200000|2021-07-27 17:00:00|88745.5|88695.5|88765.9|88715.9|88813.4|88771.7|88683.5|88641.2|11473
1627408800000|2021-07-27 18:00:00|88765.8|88715.8|88800.1|88750.1|88811.4|88767.5|88641.4|88591.4|12497
1627412400000|2021-07-27 19:00:00|88800.2|88750.2|88751.8|88701.8|88839.3|88789.3|88744.7|88694.7|12225
1627416000000|2021-07-27 20:00:00|88754.5|88704.5|88895.6|88719.2|88950.6|88849.1|88725.7|88675.7|15591
1627419600000|2021-07-27 21:00:00|88929.4|88710.8|88997.1|88670.7|89145.2|88750.9|88851.3|88354.3|2256
1627423200000|2021-07-27 22:00:00|88988.9|88681.9|88885.5|88835.5|89022.3|88873|88849.1|88648.6|8859
1627426800000|2021-07-27 23:00:00|88881.3|88831.3|88819.5|88769.5|88895.6|88845.6|88811.6|88761.6|8936
1627430400000|2021-07-28 00:00:00|88814.4|88764.4|88777.1|88727.1|88841.9|88791.9|88764.6|88714.6|14491
1627434000000|2021-07-28 01:00:00|88778|88728|88698|88648|88781.8|88731.8|88685.7|88635.7|20442
1627437600000|2021-07-28 02:00:00|88698.3|88648.3|88720.9|88670.9|88893|88843|88696.4|88646.4|12642
1627441200000|2021-07-28 03:00:00|88719.8|88669.8|88767.3|88717.3|88774.3|88724.3|88679.8|88629.8|11625
1627444800000|2021-07-28 04:00:00|88767.9|88717.9|88798.5|88748.5|88798.5|88748.5|88747.6|88697.6|7303
1627448400000|2021-07-28 05:00:00|88797.8|88747.8|88819.2|88769.2|88872.5|88822.5|88796.2|88746.2|10729
1627452000000|2021-07-28 06:00:00|88820.9|88770.9|88913.3|88863.3|88927.8|88889.4|88695|88656|14933
1627455600000|2021-07-28 07:00:00|88895.1|88870.1|88963.9|88938.9|89053.3|89017.9|88796.8|88753.7|17456
1627459200000|2021-07-28 08:00:00|88963.8|88938.8|88704.2|88679.2|89015.1|88976.8|88694.4|88665.2|18001
1627462800000|2021-07-28 09:00:00|88704.1|88679.1|88821.3|88796.3|88888.8|88863.8|88703.5|88670.3|16610
1627466400000|2021-07-28 10:00:00|88820.9|88795.9|88929.5|88904.5|89051.5|89022.5|88734.2|88701.9|15534
1627470000000|2021-07-28 11:00:00|88931.7|88906.7|88781.9|88731.9|89055.6|89025.5|88722.2|88680.9|15665
1627473600000|2021-07-28 12:00:00|88781.4|88731.4|88815.4|88790.4|88972.9|88922.9|88745.6|88705.2|15627
1627477200000|2021-07-28 13:00:00|88815.1|88790.1|88737.9|88687.9|88868.3|88829.8|88674.4|88624.4|15921
1627480800000|2021-07-28 14:00:00|88737.2|88687.2|88505.9|88455.9|88754.8|88710.8|88489.3|88447.6|19908
1627484400000|2021-07-28 15:00:00|88504.4|88454.4|88436.1|88411.1|88507.3|88462.7|88366.3|88327.4|18111
1627488000000|2021-07-28 16:00:00|88448.8|88398.8|88377.2|88327.2|88466.4|88416.4|88333|88294.8|15125
1627491600000|2021-07-28 17:00:00|88377.4|88327.4|88542.2|88290.3|88669.5|88490.3|88335|88254.7|16777
1627495200000|2021-07-28 18:00:00|88602.4|88281.5|88217.6|88167.6|88887.8|88787.7|87876.1|87821.7|25782
1627498800000|2021-07-28 19:00:00|88218|88168|88107.7|88057.7|88225|88175|88014.3|87964.3|21966
1627502400000|2021-07-28 20:00:00|88107.5|88057.5|88151|87986.3|88186.6|88136.6|88000.2|87950.2|17583
1627506000000|2021-07-28 21:00:00|88324.9|87827.9|88108.6|87975.1|88485.2|88042.8|88055.2|87827.9|2589
1627509600000|2021-07-28 22:00:00|88116.8|87976.4|88063.8|88013.8|88135|88037|88020.7|87970.3|10673
1627513200000|2021-07-28 23:00:00|88060.2|88010.2|87980.5|87930.5|88076.8|88026.8|87962.8|87858.1|8398
1627516800000|2021-07-29 00:00:00|87983.1|87933.1|87988.8|87938.8|88206|88077.6|87936|87868.1|13206
1627520400000|2021-07-29 01:00:00|87988.7|87938.7|87993.9|87943.9|88057.1|88007.1|87976.2|87929.3|15862
1627524000000|2021-07-29 02:00:00|87993.6|87943.6|87990.5|87940.5|88091.8|88026|87834.9|87784.9|14173
1627527600000|2021-07-29 03:00:00|87990|87940|87915.5|87865.5|87991.2|87941.2|87890.7|87840.7|11176
1627531200000|2021-07-29 04:00:00|87915.8|87865.8|87912.2|87862.2|87940.7|87890.7|87894.1|87844.1|7813
1627534800000|2021-07-29 05:00:00|87912.4|87862.4|87798.4|87748.4|87922.3|87872.3|87700.7|87650.7|12020
1627538400000|2021-07-29 06:00:00|87792.9|87742.9|87909.2|87859.2|87911.4|87861.4|87705.5|87671|16156
1627542000000|2021-07-29 07:00:00|87908.1|87858.1|87701.8|87676.8|87911.5|87876.8|87699.5|87674.5|17850
1627545600000|2021-07-29 08:00:00|87702.5|87677.5|87481.4|87431.4|87854.8|87752.9|87464.8|87414.8|18084
1627549200000|2021-07-29 09:00:00|87481.6|87431.6|87530.9|87505.9|87627.3|87577.3|87454.8|87425.2|14944
1627552800000|2021-07-29 10:00:00|87532.3|87507.3|87584.7|87559.7|87643.7|87612.6|87455.4|87430.4|14931
1627556400000|2021-07-29 11:00:00|87585.6|87560.6|87564.6|87514.6|87656.3|87631.3|87508.8|87458.8|14554
1627560000000|2021-07-29 12:00:00|87562.6|87512.6|87481.2|87456.2|87605|87580|87430|87389.3|16494
1627563600000|2021-07-29 13:00:00|87481.1|87456.1|87581.8|87556.8|87663|87638|87413.8|87386.1|16305
1627567200000|2021-07-29 14:00:00|87581.6|87556.6|87449.8|87424.8|87676.2|87651.2|87437.6|87407.5|17204
1627570800000|2021-07-29 15:00:00|87450.5|87425.5|87421.2|87396.2|87502.5|87472|87401.8|87376.8|14309
1627574400000|2021-07-29 16:00:00|87421.3|87396.3|87446.4|87396.4|87546.4|87500.8|87419.8|87381.6|11408
1627578000000|2021-07-29 17:00:00|87445.5|87395.5|87311.9|87261.9|87457.5|87410.6|87266.5|87227.6|15262
1627581600000|2021-07-29 18:00:00|87311.6|87261.6|87273.7|87248.7|87346.4|87297.3|87226.6|87187.3|10830
1627585200000|2021-07-29 19:00:00|87275.1|87250.1|87308.4|87258.4|87319.1|87278.1|87231.3|87193.3|13091
1627588800000|2021-07-29 20:00:00|87309|87259|87405.6|87260.3|87475.7|87394.4|87285.2|87212.2|17751
1627592400000|2021-07-29 21:00:00|87416.9|87253.3|87409.2|87196.9|87656.7|87304.9|87310.6|87092|1798
1627596000000|2021-07-29 22:00:00|87398.7|87206.6|87318.7|87268.7|87429.4|87304.9|87292.7|87193.1|9134
1627599600000|2021-07-29 23:00:00|87318.6|87268.6|87349.1|87299.1|87361.9|87311.9|87285.9|87235.9|17616
1627603200000|2021-07-30 00:00:00|87348.9|87298.9|87434.3|87384.3|87455.1|87405.1|87304|87254|18354
1627606800000|2021-07-30 01:00:00|87434.8|87384.8|87529.9|87479.9|87573.3|87523.3|87423.2|87373.2|17135
1627610400000|2021-07-30 02:00:00|87529.1|87479.1|87565|87515|87596.1|87546.1|87519.4|87469.4|15654
1627614000000|2021-07-30 03:00:00|87565.1|87515.1|87591.4|87541.4|87599.4|87549.4|87545.6|87495.6|15807
1627617600000|2021-07-30 04:00:00|87591.6|87541.6|87640.7|87590.7|87641.9|87591.9|87571.3|87521.3|11937
1627621200000|2021-07-30 05:00:00|87640.6|87590.6|87824.3|87774.3|87845.2|87795.2|87638.8|87588.8|16115
1627624800000|2021-07-30 06:00:00|87822.1|87772.1|87828.1|87778.1|87922.4|87890.3|87634.6|87584.6|18872
1627628400000|2021-07-30 07:00:00|87832.6|87782.6|87625.9|87575.9|87834.9|87797.7|87538.5|87488.5|16978
1627632000000|2021-07-30 08:00:00|87625.4|87575.4|87623.4|87573.4|87677.8|87615.6|87412.8|87373.5|16872
1627635600000|2021-07-30 09:00:00|87623.5|87573.5|87912|87862|87912.9|87864.9|87555.4|87530.4|16647
1627639200000|2021-07-30 10:00:00|87911.6|87861.6|87752.1|87702.1|87978.4|87939.4|87630.6|87595|17619
1627642800000|2021-07-30 11:00:00|87752.9|87702.9|87792.1|87767.1|87862.9|87831.2|87650.9|87614.7|15751
1627646400000|2021-07-30 12:00:00|87791.2|87766.2|87906.6|87881.6|87961.4|87918.8|87770.8|87731.7|17346
1627650000000|2021-07-30 13:00:00|87906.9|87881.9|87981.4|87931.4|88089.9|88053.5|87855.7|87830.7|14982
1627653600000|2021-07-30 14:00:00|87979.9|87929.9|88341.1|88291.1|88426.7|88386.3|87896.4|87871.4|13611
1627657200000|2021-07-30 15:00:00|88340.2|88290.2|88271.8|88221.8|88418.6|88371.8|88197.1|88155.6|17127
1627660800000|2021-07-30 16:00:00|88271.9|88221.9|88276.9|88226.9|88318|88280.2|88215.7|88167.3|15672
1627664400000|2021-07-30 17:00:00|88278.6|88228.6|88311.8|88261.8|88358.9|88308.9|88258.9|88208.9|14487
1627668000000|2021-07-30 18:00:00|88311.9|88261.9|88390.9|88340.9|88457.7|88407.7|88304.5|88257.4|15109
1627671600000|2021-07-30 19:00:00|88391.5|88341.5|88387.7|88337.7|88423|88373|88363.4|88313.4|14891
1627675200000|2021-07-30 20:00:00|88387.6|88337.6|88259.1|88209.1|88506.8|88351.6|88195.8|87714.7|11839
1627848000000|2021-08-01 20:00:00|88154.8|88084.8|88154.8|88084.8|88154.8|88084.8|88154.8|88084.8|1
1627851600000|2021-08-01 21:00:00|88865|88343|88647.7|88150.7|88909.3|88387.3|88525.6|88047.9|124
1627855200000|2021-08-01 22:00:00|88654|88157|88299.2|88249.2|88654|88359.7|88218.7|88052.9|10372
1627858800000|2021-08-01 23:00:00|88303.5|88253.5|88304|88254|88479.1|88306.5|88252.4|88140.2|23006
1627862400000|2021-08-02 00:00:00|88304.6|88254.6|88264.7|88214.7|88363.5|88313.5|88236.7|88186.7|14724
1627866000000|2021-08-02 01:00:00|88264.6|88214.6|88386.3|88336.3|88414.9|88364.9|88259.8|88209.8|14925
1627869600000|2021-08-02 02:00:00|88385.8|88335.8|88334.5|88284.5|88480|88430|88329.3|88279.3|12578
1627873200000|2021-08-02 03:00:00|88335.2|88285.2|88323.2|88273.2|88360.2|88310.2|88321.5|88271.5|12678
1627876800000|2021-08-02 04:00:00|88322.9|88272.9|88294.5|88244.5|88324.8|88274.8|88282.2|88232.2|10582
1627880400000|2021-08-02 05:00:00|88294.4|88244.4|88279.6|88229.6|88346.9|88296.9|88248.9|88198.9|21345
1627884000000|2021-08-02 06:00:00|88277.5|88227.5|88161.9|88136.9|88330.1|88299.9|88092.2|88053.3|15960
1627887600000|2021-08-02 07:00:00|88162|88137|88067.1|88017.1|88195.1|88158.3|88018.4|87974.1|18006
1627891200000|2021-08-02 08:00:00|88071.4|88021.4|88209.7|88184.7|88297.7|88263.6|87959.3|87921.5|15771
1627894800000|2021-08-02 09:00:00|88210.2|88185.2|87964.2|87939.2|88253.9|88220.6|87960.6|87935.6|15064
1627898400000|2021-08-02 10:00:00|87964.5|87939.5|87964.7|87939.7|88115.5|88090.5|87946.4|87910.2|15316
1627902000000|2021-08-02 11:00:00|87965.6|87940.6|87871.1|87821.1|88052.8|88014.8|87785.6|87752.8|13786
1627905600000|2021-08-02 12:00:00|87870.7|87820.7|87931.7|87906.7|88007.3|87961.6|87792.3|87755.7|16712
1627909200000|2021-08-02 13:00:00|87932.8|87907.8|87889.6|87839.6|87975.1|87941|87766.7|87736.8|18296
1627912800000|2021-08-02 14:00:00|87882.5|87832.5|88020.3|87995.3|88101.3|88064.3|87848.7|87804.4|20175
1627916400000|2021-08-02 15:00:00|88018.4|87993.4|88182.8|88157.8|88202.2|88165.3|87963.4|87923.2|18165
1627920000000|2021-08-02 16:00:00|88183.6|88158.6|88273.4|88223.4|88352|88302.8|88183.6|88144.8|20817
1627923600000|2021-08-02 17:00:00|88272.3|88222.3|88322.3|88272.3|88362.2|88322.9|88256.9|88221.6|13651
1627927200000|2021-08-02 18:00:00|88322.4|88272.4|88289.4|88264.4|88347.7|88309.7|88286.1|88241.7|12139
1627930800000|2021-08-02 19:00:00|88290.3|88265.3|88392.9|88342.9|88455.3|88405.3|88284.5|88238.3|15517
1627934400000|2021-08-02 20:00:00|88391.8|88341.8|88414.1|88223.8|88478.1|88366.1|88274.3|88010.4|15554
1627938000000|2021-08-02 21:00:00|88414.7|88223.3|88308.3|87811.3|88539.7|88229.1|88226.5|87729.5|1102
1627941600000|2021-08-02 22:00:00|88306|87809|88283.1|88233.1|88422.6|88239.6|88221.2|87805|12429
1627945200000|2021-08-02 23:00:00|88283|88233|88327.8|88277.8|88365.4|88314.2|88234.3|88184.3|9012
1627948800000|2021-08-03 00:00:00|88327.1|88277.1|88244.6|88194.6|88360.9|88299.5|88183.3|88133.3|13851
1627952400000|2021-08-03 01:00:00|88244.5|88194.5|88275.5|88225.5|88335.4|88285.4|88188.1|88118.8|16281
1627956000000|2021-08-03 02:00:00|88274.4|88224.4|88347.2|88297.2|88367|88317|88269.3|88219.3|13929
1627959600000|2021-08-03 03:00:00|88347.4|88297.4|88314.4|88264.4|88382|88332|88282.5|88232.5|10147
1627963200000|2021-08-03 04:00:00|88314.6|88264.6|88255.6|88205.6|88326.6|88276.6|88234.7|88184.7|10842
1627966800000|2021-08-03 05:00:00|88255.4|88205.4|88235.5|88185.5|88272.2|88222.2|88211.1|88161.1|12082
1627970400000|2021-08-03 06:00:00|88237.1|88187.1|88156.3|88106.3|88237.1|88187.1|88072.7|88035|15030
1627974000000|2021-08-03 07:00:00|88156.5|88106.5|87962.4|87937.4|88156.5|88117.5|87882.7|87838|17750
1627977600000|2021-08-03 08:00:00|87960.9|87935.9|87768.3|87743.3|87987.2|87953.2|87689|87656.5|16245
1627981200000|2021-08-03 09:00:00|87773.2|87748.2|87728.2|87703.2|87886.3|87850|87698.1|87660.6|13004
1627984800000|2021-08-03 10:00:00|87728.3|87703.3|87680.2|87655.2|87762.3|87727.7|87635.7|87610.7|12984
1627988400000|2021-08-03 11:00:00|87682|87657|87608.4|87583.4|87787.9|87751.4|87571.6|87535.3|13192
1627992000000|2021-08-03 12:00:00|87609.6|87584.6|87915.6|87890.6|88018.8|87979.4|87608|87577.6|17082
1627995600000|2021-08-03 13:00:00|87915.4|87890.4|88413.9|88363.9|88491.4|88453.1|87913.7|87888.7|20049
1627999200000|2021-08-03 14:00:00|88414.1|88364.1|88364|88339|88427.6|88390|88108|88067.1|20711
1628002800000|2021-08-03 15:00:00|88363.8|88338.8|88158.6|88133.6|88369.1|88341.1|88067.5|88017.5|17084
1628006400000|2021-08-03 16:00:00|88159.1|88134.1|88114.4|88089.4|88192.6|88155.8|88056.2|88007.8|13253
1628010000000|2021-08-03 17:00:00|88114.6|88089.6|88164.3|88114.3|88208.4|88170.3|88102.5|88059.9|10436
1628013600000|2021-08-03 18:00:00|88164.7|88114.7|88136.2|88086.2|88213.6|88163.6|88072|88035.4|13149
1628017200000|2021-08-03 19:00:00|88134.9|88084.9|88102.7|88052.7|88141.4|88099.8|88085.4|88035.4|13681
1628020800000|2021-08-03 20:00:00|88102.6|88052.6|88300.4|87932.1|88347.9|88211.8|88093.8|87893.1|16120
1628024400000|2021-08-03 21:00:00|88315.1|87907.6|88312|87948.6|88463|88049.5|88239.8|87757|2081
1628028000000|2021-08-03 22:00:00|88332.2|87983|88158.5|88108.5|88332.2|88149.2|88147.2|87915.7|6319
1628031600000|2021-08-03 23:00:00|88160.3|88110.3|88193.1|88143.1|88198.2|88148.2|88153.8|88103.8|20241
1628035200000|2021-08-04 00:00:00|88192.9|88142.9|88279.9|88229.9|88292.3|88242.3|88184.8|88134.8|22498
1628038800000|2021-08-04 01:00:00|88279.8|88229.8|88202.7|88152.7|88285|88235|88189.4|88139.4|13269
1628042400000|2021-08-04 02:00:00|88202.2|88152.2|88155.9|88105.9|88248.6|88198.6|88116.6|87918.7|12062
1628046000000|2021-08-04 03:00:00|88155.3|88105.3|88133.6|88083.6|88166.5|88114.7|88093|88014|10436
1628049600000|2021-08-04 04:00:00|88133.8|88083.8|88157.7|88107.7|88190.2|88140.2|88120.6|88051.4|9091
1628053200000|2021-08-04 05:00:00|88157.1|88107.1|88139.7|88089.7|88186.3|88136.3|88082|88032|9967
1628056800000|2021-08-04 06:00:00|88140|88090|87875.8|87850.8|88155.8|88105.8|87872|87847|12431
1628060400000|2021-08-04 07:00:00|87875.3|87850.3|87835.1|87785.1|87924|87884.3|87738|87704.9|16800
1628064000000|2021-08-04 08:00:00|87832.7|87782.7|88190.6|88165.6|88262.1|88223.5|87812|87775.7|17202
1628067600000|2021-08-04 09:00:00|88191.5|88166.5|88027.7|88002.7|88240.5|88201.7|87995.1|87957.3|14057
1628071200000|2021-08-04 10:00:00|88027.6|88002.6|88036.5|87986.5|88115|88082|87999|87956.6|12113
1628074800000|2021-08-04 11:00:00|88037.1|87987.1|88161.7|88111.7|88203.6|88178.6|88020.9|87981.3|14376
1628078400000|2021-08-04 12:00:00|88160.8|88110.8|87971.3|87946.3|88247.2|88205.8|87940.2|87904.7|18146
1628082000000|2021-08-04 13:00:00|87971.1|87946.1|87844|87794|88020.4|87995.4|87745.1|87706.4|16904
1628085600000|2021-08-04 14:00:00|87843.9|87793.9|88355.6|88330.6|88525.5|88489.3|87798|87748|21720
1628089200000|2021-08-04 15:00:00|88357.1|88332.1|88373.1|88348.1|88531.1|88487.6|88320.1|88279.9|18408
1628092800000|2021-08-04 16:00:00|88372.9|88347.9|88438.4|88413.4|88465.1|88426.8|88344.2|88299.5|16098
1628096400000|2021-08-04 17:00:00|88438.5|88413.5|88389.3|88339.3|88455.4|88418.3|88311.7|88274.6|12806
1628100000000|2021-08-04 18:00:00|88389.7|88339.7|88422.4|88372.4|88490|88440|88325.6|88284.8|13462
1628103600000|2021-08-04 19:00:00|88422.3|88372.3|88479.7|88429.7|88535.5|88485.5|88398.9|88361.5|12822
1628107200000|2021-08-04 20:00:00|88479.4|88429.4|88512.7|88386.6|88552.1|88471.8|88438.9|88345.2|11463
1628110800000|2021-08-04 21:00:00|88537.6|88339.6|88589.1|88304.8|88649.5|88365.2|88510.3|88230.1|1262
1628114400000|2021-08-04 22:00:00|88550.1|88331.5|88483.9|88433.9|88576.9|88450|88421.5|88295.4|7274
1628118000000|2021-08-04 23:00:00|88482.9|88432.9|88463.7|88413.7|88494|88444|88445.3|88395.3|6617
1628121600000|2021-08-05 00:00:00|88463.1|88413.1|88469.2|88419.2|88480.8|88430.8|88387.3|88337.3|10876
1628125200000|2021-08-05 01:00:00|88468.8|88418.8|88456.4|88406.4|88482|88432|88418|88368|10923
1628128800000|2021-08-05 02:00:00|88455.3|88405.3|88438.7|88388.7|88497.7|88447.7|88433|88383|9699
1628132400000|2021-08-05 03:00:00|88438.6|88388.6|88410.6|88360.6|88453.1|88403.1|88401.1|88351.1|9844
1628136000000|2021-08-05 04:00:00|88408.1|88358.1|88424.2|88374.2|88434.9|88384.9|88384.3|88334.3|8465
1628139600000|2021-08-05 05:00:00|88424.1|88374.1|88377.4|88327.4|88424.3|88374.3|88353.5|88303.5|11439
1628143200000|2021-08-05 06:00:00|88375|88325|88524.1|88499.1|88537.6|88506.1|88371.4|88321.4|15730
1628146800000|2021-08-05 07:00:00|88524.6|88499.6|88344.2|88294.2|88537.6|88499.6|88245.8|88201.2|19779
1628150400000|2021-08-05 08:00:00|88344|88294|88354.3|88304.3|88531.6|88499.3|88323.7|88292.6|18646
1628154000000|2021-08-05 09:00:00|88353.9|88303.9|88235.6|88210.6|88367.5|88335.5|88115.3|88079.8|18799
1628157600000|2021-08-05 10:00:00|88234.5|88209.5|88237.1|88212.1|88313.4|88280.9|88217.5|88184.7|15737
1628161200000|2021-08-05 11:00:00|88234.5|88209.5|88080.4|88055.4|88303.5|88278.4|88052.7|88017.9|17005
1628164800000|2021-08-05 12:00:00|88079.8|88054.8|88250.1|88200.1|88279.7|88243.4|88058.6|88027.2|18474
1628168400000|2021-08-05 13:00:00|88249.1|88199.1|88143.5|88118.5|88356|88327.4|88094.4|88059.2|20463
1628172000000|2021-08-05 14:00:00|88143.4|88118.4|88097.3|88072.3|88233.9|88197.3|88010.2|87972.7|20688
1628175600000|2021-08-05 15:00:00|88099.5|88074.5|88142.3|88117.3|88159.7|88127.6|88037.3|88000|17660
1628179200000|2021-08-05 16:00:00|88153.6|88103.6|88163.3|88113.3|88221.1|88179.8|88140.7|88100.2|14271
1628182800000|2021-08-05 17:00:00|88163.1|88113.1|88130.9|88080.9|88220.9|88181.2|88119.6|88076.8|13296
1628186400000|2021-08-05 18:00:00|88131.7|88081.7|88110.4|88060.4|88148.9|88102.9|88033.1|87983.1|10674
1628190000000|2021-08-05 19:00:00|88110.5|88060.5|88115|88065|88159.9|88109.9|88078|88028|10745
1628193600000|2021-08-05 20:00:00|88114.6|88064.6|88191.1|88141.1|88325|88226.3|88104.1|88054.1|15889
1628197200000|2021-08-05 21:00:00|88189.4|88139.4|88237.9|88020.1|88371.1|88153.4|88164.1|87960.3|1864
1628200800000|2021-08-05 22:00:00|88230.9|88023.8|88153.7|88103.7|88244.8|88146.7|88103.1|88023.8|11363
1628204400000|2021-08-05 23:00:00|88155.8|88105.8|88150.4|88100.4|88203.7|88116.9|88136.4|88043|4941
1628208000000|2021-08-06 00:00:00|88150|88100|88268.3|88218.3|88319.3|88228.1|88142.5|88092.5|10576
1628211600000|2021-08-06 01:00:00|88270.3|88220.3|88311.2|88261.2|88344.2|88294.2|88251.6|88201.6|14650
1628215200000|2021-08-06 02:00:00|88309.3|88259.3|88340.9|88290.9|88359.9|88309.9|88308.1|88258.1|14358
1628218800000|2021-08-06 03:00:00|88341|88291|88319.3|88269.3|88371.5|88321.5|88240.5|88190.5|14605
1628222400000|2021-08-06 04:00:00|88319.2|88269.2|88321.9|88271.9|88367.1|88317.1|88311.4|88261.4|21276
1628226000000|2021-08-06 05:00:00|88329.1|88279.1|88302.3|88252.3|88342.4|88292.4|88293.6|88243.6|14389
1628229600000|2021-08-06 06:00:00|88305|88255|88227.8|88202.8|88362.1|88326.9|88201.5|88166.7|16454
1628233200000|2021-08-06 07:00:00|88226.9|88201.9|88358|88308|88420|88377.4|88213.2|88188.2|17624
1628236800000|2021-08-06 08:00:00|88357.7|88307.7|88404.2|88379.2|88412.4|88385|88302.6|88258.3|15715
1628240400000|2021-08-06 09:00:00|88403.8|88378.8|88331.7|88306.7|88433.8|88404.3|88240|88202|17116
1628244000000|2021-08-06 10:00:00|88332.2|88307.2|88329.9|88304.9|88397.5|88369.3|88274.9|88248.4|15485
1628247600000|2021-08-06 11:00:00|88329.8|88304.8|88249.6|88224.6|88378|88345.6|88216.7|88191.7|13557
1628251200000|2021-08-06 12:00:00|88247.3|88222.3|88468.5|88418.5|88649.1|88535.2|88237.1|88142.9|21017
1628254800000|2021-08-06 13:00:00|88468.4|88418.4|88582.3|88532.3|88635.8|88599.8|88272.6|88236.8|22473
1628258400000|2021-08-06 14:00:00|88583.1|88533.1|88817|88792|88894|88854.4|88498.5|88465.2|20834
1628262000000|2021-08-06 15:00:00|88821.7|88796.7|88846|88821|88955.4|88905.4|88786.9|88743.2|19007
1628265600000|2021-08-06 16:00:00|88846.8|88821.8|88904.4|88854.4|88938.1|88895.7|88833.7|88794.1|13670
1628269200000|2021-08-06 17:00:00|88903.6|88853.6|88857.1|88832.1|88909|88873.9|88850.5|88804.9|14306
1628272800000|2021-08-06 18:00:00|88859.4|88834.4|88890.2|88840.2|88906.6|88864.3|88800.7|88750.7|14970
1628276400000|2021-08-06 19:00:00|88887.7|88837.7|88887.9|88837.9|88906.9|88856.9|88806.4|88756.4|14560
1628280000000|2021-08-06 20:00:00|88891.5|88841.5|88890.4|88840.4|89094.7|88888.5|88819|88678.1|10637
1628452800000|2021-08-08 20:00:00|89001.4|88627.8|89001.5|88627.9|89001.5|88627.9|89001.4|88627.8|2
1628456400000|2021-08-08 21:00:00|89093.3|88619.1|89080.3|88637.7|89225.3|88837.6|88862.4|88583.7|1038
1628460000000|2021-08-08 22:00:00|88884.5|88834.5|89070.6|89020.6|89183.4|89080.5|88827.5|88643.7|17882
1628463600000|2021-08-08 23:00:00|89070.5|89020.5|89272.8|89222.8|89386.7|89289.1|89069|89019|22445
1628467200000|2021-08-09 00:00:00|89272.4|89222.4|89256.1|89206.1|89330.2|89280.2|89251.8|89201.8|11095
1628470800000|2021-08-09 01:00:00|89255.1|89205.1|89193.8|89143.8|89257|89207|89134.1|89084.1|15931
1628474400000|2021-08-09 02:00:00|89192.9|89142.9|89094.9|89044.9|89218.7|89168.7|89088.7|89038.7|17334
1628478000000|2021-08-09 03:00:00|89094.8|89044.8|89090.4|89040.4|89109.6|89059.6|89066.6|89016.6|14374
1628481600000|2021-08-09 04:00:00|89090.3|89040.3|89050.3|89000.3|89106.6|89056.6|89041.2|88991.2|15465
1628485200000|2021-08-09 05:00:00|89050|89000|89059.8|89009.8|89097|89047|89039.6|88989.6|10945
1628488800000|2021-08-09 06:00:00|89060.7|89010.7|89064.8|89039.8|89089.8|89064.8|88943.5|88907.8|15375
1628492400000|2021-08-09 07:00:00|89066.5|89041.5|89077.1|89052.1|89080.1|89055.1|88886.7|88845.1|16387
1628496000000|2021-08-09 08:00:00|89076.7|89051.7|89154.2|89129.2|89237.1|89205.5|89063.9|89038.9|16741
1628499600000|2021-08-09 09:00:00|89153.9|89128.9|89103|89078|89224.5|89188|89089.2|89056.2|16333
1628503200000|2021-08-09 10:00:00|89102.9|89077.9|89251.4|89226.4|89314.3|89280.9|89089.5|89063|16290
1628506800000|2021-08-09 11:00:00|89251.3|89226.3|89063.6|89038.6|89264.9|89233|89049.9|89024.9|15173
1628510400000|2021-08-09 12:00:00|89069.3|89044.3|89177|89152|89246.7|89208.8|89049.2|89014.3|15043
1628514000000|2021-08-09 13:00:00|89178.8|89153.8|89142.4|89117.4|89219.5|89194.5|89062.1|89037.1|19664
1628517600000|2021-08-09 14:00:00|89142.3|89117.3|89535.2|89510.2|89582.7|89544.8|89115.2|89077.6|19636
1628521200000|2021-08-09 15:00:00|89536.4|89511.4|89413.3|89363.3|89617.5|89581.6|89314.7|89276.9|17707
1628524800000|2021-08-09 16:00:00|89414.1|89364.1|89445|89395|89487.4|89446.7|89380.2|89332.8|15832
1628528400000|2021-08-09 17:00:00|89444.6|89394.6|89408.9|89383.9|89491.9|89454.6|89392.7|89354.7|14959
1628532000000|2021-08-09 18:00:00|89409.1|89384.1|89419.4|89369.4|89441.8|89399.4|89295.7|89253|13150
1628535600000|2021-08-09 19:00:00|89419.7|89369.7|89483.8|89433.8|89546.4|89496.4|89367.2|89325.7|11318
1628539200000|2021-08-09 20:00:00|89483.6|89433.6|89522.2|89357.6|89552.8|89433.6|89423.5|89303.4|12115
1628542800000|2021-08-09 21:00:00|89674.7|89279|89801.9|89304.9|89912.1|89415.1|89674.7|89202.9|1052
1628546400000|2021-08-09 22:00:00|89814.3|89317.3|89550.3|89423.2|89816.6|89467.4|89489|89203.3|6254
1628550000000|2021-08-09 23:00:00|89504.9|89423.3|89497.3|89447.3|89569.1|89468.5|89476.5|89396.6|6004
1628553600000|2021-08-10 00:00:00|89513.7|89463.7|89456.1|89406.1|89642.7|89528.8|89448.3|89398.3|9576
1628557200000|2021-08-10 01:00:00|89456.7|89406.7|89578|89528|89666.9|89538.8|89405.8|89355.8|13736
1628560800000|2021-08-10 02:00:00|89577.8|89527.8|89519.6|89469.6|89696.2|89554|89508.1|89458.1|13695
1628564400000|2021-08-10 03:00:00|89519.7|89469.7|89507.6|89457.6|89541.4|89491.4|89483.9|89433.9|8208
1628568000000|2021-08-10 04:00:00|89507.5|89457.5|89508.1|89458.1|89533.6|89483.6|89495.6|89445.6|12543
1628571600000|2021-08-10 05:00:00|89509.8|89459.8|89413.8|89363.8|89523|89473|89399.6|89299.8|19777
1628575200000|2021-08-10 06:00:00|89414.4|89364.4|89373.3|89348.3|89503.6|89453.6|89318.3|89283.1|14677
1628578800000|2021-08-10 07:00:00|89372.2|89347.2|89387.1|89362.1|89480.2|89443.7|89313.8|89280.6|17051
1628582400000|2021-08-10 08:00:00|89386.8|89361.8|89349.5|89299.5|89421.8|89394.8|89250.4|89214.5|15041
1628586000000|2021-08-10 09:00:00|89351.2|89301.2|89410.2|89385.2|89515.1|89476.4|89294.4|89269.4|16591
1628589600000|2021-08-10 10:00:00|89410.3|89385.3|89360.2|89335.2|89517|89479.6|89332|89307|16781
1628593200000|2021-08-10 11:00:00|89359.7|89334.7|89276.5|89251.5|89416.4|89391.4|89255.5|89230.5|15346
1628596800000|2021-08-10 12:00:00|89276|89251|89369|89344|89434.6|89409.6|89275.2|89245|15572
1628600400000|2021-08-10 13:00:00|89368.3|89343.3|89436.5|89411.5|89566.7|89532.2|89252.2|89227.2|18291
1628604000000|2021-08-10 14:00:00|89437|89412|89304.2|89279.2|89467.6|89442.6|89196.9|89166.6|20679
1628607600000|2021-08-10 15:00:00|89307.3|89282.3|89261.5|89236.5|89386.2|89353.9|89210.8|89174.3|18361
1628611200000|2021-08-10 16:00:00|89261.2|89236.2|89339.9|89289.9|89353.8|89313.2|89243.6|89207.1|13745
1628614800000|2021-08-10 17:00:00|89339.5|89289.5|89260.2|89235.2|89356.9|89319.9|89257.3|89216.6|11173
1628618400000|2021-08-10 18:00:00|89260.8|89235.8|89220.3|89195.3|89304.1|89261.9|89161.4|89126.7|12500
1628622000000|2021-08-10 19:00:00|89220.4|89195.4|89276.2|89226.2|89279.3|89239.9|89207|89162.2|10806
1628625600000|2021-08-10 20:00:00|89276.9|89226.9|89297.9|89169.7|89371.5|89274.5|89214.7|89123|12711
1628629200000|2021-08-10 21:00:00|89297.8|89169.6|89640.3|89164.4|89775.1|89278.1|89250.7|89011.6|1555
1628632800000|2021-08-10 22:00:00|89639.1|89159.1|89288.5|89238.5|89639.1|89327.1|89237.5|89108.4|6941
1628636400000|2021-08-10 23:00:00|89284.8|89234.8|89299.5|89249.5|89331.2|89281.2|89280|89230|12868
1628640000000|2021-08-11 00:00:00|89301|89251|89368.7|89318.7|89388.3|89338.3|89264.8|89214.8|10003
1628643600000|2021-08-11 01:00:00|89369.1|89319.1|89313.6|89263.6|89388.6|89338.6|89300.7|89250.7|8920
1628647200000|2021-08-11 02:00:00|89313.5|89263.5|89242.8|89192.8|89324.1|89274.1|89225.5|89175.5|9993
1628650800000|2021-08-11 03:00:00|89242.9|89192.9|89325.4|89275.4|89447.4|89354.5|89237|89187|11513
1628654400000|2021-08-11 04:00:00|89324.7|89274.7|89340.6|89290.6|89353.5|89303.5|89312.4|89262.4|6127
1628658000000|2021-08-11 05:00:00|89340.2|89290.2|89363.5|89313.5|89377.2|89327.2|89313.9|89274.6|16069
1628661600000|2021-08-11 06:00:00|89363.1|89313.1|89332.3|89307.3|89431.9|89394.4|89282.9|89257.9|13969
1628665200000|2021-08-11 07:00:00|89333.1|89308.1|89357.1|89332.1|89458.7|89433.7|89267.2|89242.2|16828
1628668800000|2021-08-11 08:00:00|89357.9|89332.9|89332.4|89307.4|89375.1|89342.4|89240.8|89203.9|13966
1628672400000|2021-08-11 09:00:00|89332.6|89307.6|89215.8|89190.8|89334.5|89309.5|89184.1|89156.4|13109
1628676000000|2021-08-11 10:00:00|89216.1|89191.1|89215.6|89190.6|89353|89328|89148.7|89112.4|14375
1628679600000|2021-08-11 11:00:00|89215.7|89190.7|89232.8|89207.8|89274|89249|89171|89146|10424
1628683200000|2021-08-11 12:00:00|89231.9|89206.9|88822.7|88797.7|89311.9|89286.9|88659.7|88618|18862
1628686800000|2021-08-11 13:00:00|88822.3|88797.3|88736.7|88711.7|88942.2|88914|88642.5|88605.6|20125
1628690400000|2021-08-11 14:00:00|88737.1|88712.1|88700.1|88675.1|88804.3|88779.3|88613.9|88588.9|16588
1628694000000|2021-08-11 15:00:00|88701.3|88676.3|88743.6|88718.6|88801.9|88776.9|88668.1|88640.4|15425
1628697600000|2021-08-11 16:00:00|88744.2|88719.2|88552|88502|88759.2|88721.5|88536.8|88493.8|11489
1628701200000|2021-08-11 17:00:00|88551.8|88501.8|88588.2|88538.2|88594.8|88553.3|88468.5|88418.5|16806
1628704800000|2021-08-11 18:00:00|88587.3|88537.3|88657.7|88607.7|88665.1|88623.5|88568.6|88530|12797
1628708400000|2021-08-11 19:00:00|88657.3|88607.3|88575|88525|88657.4|88617.3|88556.8|88511.9|8333
1628712000000|2021-08-11 20:00:00|88575.1|88525.1|88600.4|88550.4|88601.7|88551.7|88553.7|88511.2|10359
1628715600000|2021-08-11 21:00:00|88658.4|88512.5|88720.8|88476|88810.6|88566.1|88599.3|88435.9|2318
1628719200000|2021-08-11 22:00:00|88718.8|88478.3|88581.3|88531.3|88726|88546.1|88546.6|88341.7|12545
1628722800000|2021-08-11 23:00:00|88581.4|88531.4|88562.3|88512.3|88611.3|88548.4|88527.9|88460.6|11937
1628726400000|2021-08-12 00:00:00|88559.8|88509.8|88578.2|88528.2|88590.1|88540.1|88515|88465|9390
1628730000000|2021-08-12 01:00:00|88578.3|88528.3|88588.8|88538.8|88676.3|88582.6|88547.4|88497.4|9667
1628733600000|2021-08-12 02:00:00|88587.7|88537.7|88630.5|88580.5|88687.1|88637.1|88522.8|88472.8|10532
1628737200000|2021-08-12 03:00:00|88630.4|88580.4|88577.4|88527.4|88641.2|88591.2|88570.7|88520.7|14787
1628740800000|2021-08-12 04:00:00|88577.7|88527.7|88591.8|88541.8|88595.5|88545.5|88546.5|88496.5|6007
1628744400000|2021-08-12 05:00:00|88591.7|88541.7|88593.1|88543.1|88603.5|88553.5|88547.9|88497.9|6849
1628748000000|2021-08-12 06:00:00|88590.4|88540.4|88689.4|88664.4|88769.7|88744.7|88568.9|88518.9|12004
1628751600000|2021-08-12 07:00:00|88690.9|88665.9|88417.2|88392.2|88706.2|88672.3|88412.6|88374.3|16874
1628755200000|2021-08-12 08:00:00|88418.9|88393.9|88264.3|88239.3|88507.5|88470.8|88230.9|88194.7|15711
1628758800000|2021-08-12 09:00:00|88264.1|88239.1|88279.3|88254.3|88359.4|88330.4|88235.9|88204.7|14159
1628762400000|2021-08-12 10:00:00|88279.4|88254.4|88354.8|88329.8|88397.8|88372.8|88273.2|88237.1|14147
1628766000000|2021-08-12 11:00:00|88353.7|88328.7|88356|88331|88472.6|88441.5|88301|88265.8|13198
1628769600000|2021-08-12 12:00:00|88357.2|88332.2|88460.1|88435.1|88527.3|88500.9|88306.1|88268.3|16669
1628773200000|2021-08-12 13:00:00|88459.9|88434.9|88575.7|88550.7|88660.4|88635.4|88403.3|88364.1|18362
1628776800000|2021-08-12 14:00:00|88570.6|88545.6|88514|88489|88606|88581|88474|88442.8|17334
1628780400000|2021-08-12 15:00:00|88513.9|88488.9|88468.8|88443.8|88565.3|88540.3|88404|88367.1|13997
1628784000000|2021-08-12 16:00:00|88468.6|88443.6|88445.2|88420.2|88510.3|88460.3|88393.1|88343.1|13053
1628787600000|2021-08-12 17:00:00|88445.5|88420.5|88445.6|88395.6|88472.4|88434.1|88400.4|88354.1|17022
1628791200000|2021-08-12 18:00:00|88445.5|88395.5|88541|88491|88546|88507|88427.7|88389.8|13893
1628794800000|2021-08-12 19:00:00|88541.2|88491.2|88489.3|88439.3|88564.2|88514.2|88485.2|88435.2|13169
1628798400000|2021-08-12 20:00:00|88487.8|88437.8|88586.9|88457.5|88616.4|88522.1|88487.2|88415.2|12297
1628802000000|2021-08-12 21:00:00|88550.6|88500.6|88704.4|88425.8|88985.2|88500.7|88547.6|88291.5|1929
1628805600000|2021-08-12 22:00:00|88689.7|88427.1|88495|88445|88718.7|88486.2|88469|88374.4|13815
1628809200000|2021-08-12 23:00:00|88496.4|88446.4|88515.4|88465.4|88535.6|88485.6|88476.9|88426.9|17183
1628812800000|2021-08-13 00:00:00|88514.2|88464.2|88550.3|88500.3|88584.4|88534.4|88509.1|88459.1|10374
1628816400000|2021-08-13 01:00:00|88550.8|88500.8|88501.8|88451.8|88570.2|88520.2|88496.7|88446.7|7961
1628820000000|2021-08-13 02:00:00|88501.7|88451.7|88523.8|88473.8|88543.9|88493.9|88488.3|88438.3|8771
1628823600000|2021-08-13 03:00:00|88523.9|88473.9|88543.5|88493.5|88548.5|88498.5|88507.2|88457.2|7132
1628827200000|2021-08-13 04:00:00|88543.7|88493.7|88548.8|88498.8|88591.3|88541.3|88472.4|88431.1|13218
1628830800000|2021-08-13 05:00:00|88548.9|88498.9|88587.3|88537.3|88604.9|88554.9|88525.9|88475.9|16808
1628834400000|2021-08-13 06:00:00|88587.6|88537.6|88559.4|88534.4|88657.6|88617.7|88537.2|88506.6|11427
1628838000000|2021-08-13 07:00:00|88558.3|88533.3|88495.8|88470.8|88590.2|88540.2|88473.7|88436.7|13731
1628841600000|2021-08-13 08:00:00|88507.4|88457.4|88447.8|88422.8|88552.6|88518.6|88442.9|88417.9|12891
1628845200000|2021-08-13 09:00:00|88446.3|88421.3|88308.2|88283.2|88453.3|88428.3|88298.7|88261.1|14927
1628848800000|2021-08-13 10:00:00|88312.3|88287.3|88303.4|88278.4|88358.7|88332.5|88294.7|88263|12309
1628852400000|2021-08-13 11:00:00|88304|88279|88223.4|88198.4|88384.8|88348.3|88195.4|88163.5|13867
1628856000000|2021-08-13 12:00:00|88223.2|88198.2|88159.1|88134.1|88273.3|88248.3|88119.4|88080.9|13696
1628859600000|2021-08-13 13:00:00|88159.4|88134.4|88169.7|88119.7|88212.9|88185.9|88003.1|87965.6|16377
1628863200000|2021-08-13 14:00:00|88169.8|88119.8|87961.8|87936.8|88183.3|88158.3|87858.3|87826.2|18898
1628866800000|2021-08-13 15:00:00|87962.8|87937.8|87896.9|87871.9|87977.4|87948.1|87837.1|87808.6|16995
1628870400000|2021-08-13 16:00:00|87909.2|87859.2|87902.9|87852.9|87956|87910.7|87840.5|87804.6|13087
1628874000000|2021-08-13 17:00:00|87902.8|87852.8|87910.6|87860.6|87939.1|87894.7|87869.1|87832|12289
1628877600000|2021-08-13 18:00:00|87911|87861|87977.7|87927.7|88070.3|88022.6|87896.3|87860.6|12612
1628881200000|2021-08-13 19:00:00|87979.1|87929.1|87962.7|87912.7|88006.6|87956.6|87908.2|87858.2|11890
1628884800000|2021-08-13 20:00:00|87962.5|87912.5|88067.3|88017.3|88374.8|88056.9|87962.5|87715.2|9872
1629057600000|2021-08-15 20:00:00|88158.1|87661.1|88229|87803|88235.1|87803|88119|87651.1|14
1629061200000|2021-08-15 21:00:00|88174|87804|88020.8|87950.8|88241.8|87957|87945.1|87657.6|792
1629064800000|2021-08-15 22:00:00|88021.2|87951.2|88131.4|87912.4|88155.7|88016.3|87843.5|87766|17126
1629068400000|2021-08-15 23:00:00|88140.1|87917.9|88072.6|88022.6|88153.9|88048.4|88022.1|87899.4|10190
1629072000000|2021-08-16 00:00:00|88073.9|88023.9|88091.4|88041.4|88160.4|88078.8|88046.7|87972.2|7257
1629075600000|2021-08-16 01:00:00|88091|88041|88077.8|88027.8|88134.8|88084.8|88056.3|88006.3|6618
1629079200000|2021-08-16 02:00:00|88078|88028|88092|88042|88107.1|88057.1|88067.6|88017.6|8242
1629082800000|2021-08-16 03:00:00|88095|88045|88197.8|88147.8|88205.4|88155.4|88086.6|88036.6|19672
1629086400000|2021-08-16 04:00:00|88197.3|88147.3|88144.3|88094.3|88200.9|88150.9|88137.2|88087.2|12722
1629090000000|2021-08-16 05:00:00|88144.9|88094.9|88256.2|88206.2|88263.3|88221.5|88144.3|88094.3|9816
1629093600000|2021-08-16 06:00:00|88256.1|88206.1|88327.3|88302.3|88334.6|88304.8|88109.7|88071|13282
1629097200000|2021-08-16 07:00:00|88328|88303|88322|88297|88404|88367.5|88156.8|88121.1|18229
1629100800000|2021-08-16 08:00:00|88322.6|88297.6|88356.3|88331.3|88400.4|88364.9|88231.7|88197.7|16283
1629104400000|2021-08-16 09:00:00|88353.8|88328.8|88389.8|88364.8|88459.9|88425.6|88324.8|88289.7|13436
1629108000000|2021-08-16 10:00:00|88388.4|88363.4|88365.4|88340.4|88474.4|88449.4|88327.1|88302.1|13574
1629111600000|2021-08-16 11:00:00|88365|88340|88355.2|88330.2|88468|88443|88318|88284.4|13627
1629115200000|2021-08-16 12:00:00|88354.2|88329.2|88346.5|88321.5|88474.1|88449.1|88328.7|88303.7|15443
1629118800000|2021-08-16 13:00:00|88345.4|88320.4|88475.4|88450.4|88536.3|88511.3|88251.8|88219.7|18980
1629122400000|2021-08-16 14:00:00|88475.5|88450.5|88390.9|88365.9|88524.6|88488|88288.7|88263.7|18060
1629126000000|2021-08-16 15:00:00|88390.2|88365.2|88315.7|88290.7|88415.9|88381.9|88215.5|88190.5|15780
1629129600000|2021-08-16 16:00:00|88314.6|88289.6|88344.2|88319.2|88363.9|88323.3|88287.2|88256.6|12796
1629133200000|2021-08-16 17:00:00|88344.3|88319.3|88336.3|88286.3|88375.6|88339.7|88307|88269.8|11747
1629136800000|2021-08-16 18:00:00|88335.9|88285.9|88316.5|88291.5|88400.6|88356.6|88294.4|88253.7|11537
1629140400000|2021-08-16 19:00:00|88315.7|88290.7|88314|88264|88353|88303|88278.2|88237.5|12555
1629144000000|2021-08-16 20:00:00|88314.5|88264.5|88535.4|88221.5|88688.6|88399.6|88311.4|88153.8|20547
1629147600000|2021-08-16 21:00:00|88570.9|88175.1|88444.7|87990.7|88715.2|88313.3|88169.1|87808|1670
1629151200000|2021-08-16 22:00:00|88401|87984|88305.2|88255.2|88474.2|88279.6|88282.1|87873.3|7509
1629154800000|2021-08-16 23:00:00|88305.5|88255.5|88290.7|88240.7|88326.2|88281.7|88270.2|88220.2|9313
1629158400000|2021-08-17 00:00:00|88290|88240|88361.9|88311.9|88482.1|88375.1|88276|88226|9338
1629162000000|2021-08-17 01:00:00|88362.3|88312.3|88378.6|88328.6|88416.5|88366.5|88347.5|88297.5|10288
1629165600000|2021-08-17 02:00:00|88379.8|88329.8|88427.9|88377.9|88457|88407|88362.3|88312.3|8428
1629169200000|2021-08-17 03:00:00|88427.5|88377.5|88478.3|88428.3|88505.5|88455.5|88420.7|88370.7|8511
1629172800000|2021-08-17 04:00:00|88478.1|88428.1|88455.6|88405.6|88490.9|88440.9|88443.2|88393.2|6933
1629176400000|2021-08-17 05:00:00|88455.9|88405.9|88436.5|88386.5|88477.7|88427.7|88404.3|88354.3|12553
1629180000000|2021-08-17 06:00:00|88437.3|88387.3|88788.5|88763.5|88814.3|88776.7|88431.6|88381.6|16461
1629183600000|2021-08-17 07:00:00|88788.6|88763.6|88606.7|88581.7|88875.2|88839.5|88552.7|88522.2|19330
1629187200000|2021-08-17 08:00:00|88609|88584|88434.2|88384.2|88626.5|88587.6|88417.3|88380.2|17036
1629190800000|2021-08-17 09:00:00|88434.4|88384.4|88337.3|88312.3|88552.3|88527.3|88316.5|88287|14686
1629194400000|2021-08-17 10:00:00|88336.7|88311.7|88400.9|88375.9|88460.9|88423.9|88276.4|88251.4|13920
1629198000000|2021-08-17 11:00:00|88402|88377|88381.3|88356.3|88500.1|88475.1|88344.2|88319.2|13401
1629201600000|2021-08-17 12:00:00|88384.8|88359.8|88513.9|88488.9|88577.2|88527.2|88331.7|88284.6|17189
1629205200000|2021-08-17 13:00:00|88511.2|88486.2|88613.8|88588.8|88752.8|88717.4|88486.1|88461.1|19428
1629208800000|2021-08-17 14:00:00|88613.3|88588.3|88864.6|88839.6|88927.8|88902.8|88564|88514|19562
1629212400000|2021-08-17 15:00:00|88864.9|88839.9|89057.6|89032.6|89105.1|89073.2|88824.3|88780|16982
1629216000000|2021-08-17 16:00:00|89057.7|89032.7|89236.9|89186.9|89242.6|89192.6|89032.4|88992.4|16705
1629219600000|2021-08-17 17:00:00|89237.5|89187.5|89049|88999|89238.1|89188.1|89047|88997|15340
1629223200000|2021-08-17 18:00:00|89050.2|89000.2|89095.5|89070.5|89147.2|89097.2|88981.3|88944|15871
1629226800000|2021-08-17 19:00:00|89095.1|89070.1|89099|89049|89153.6|89103.6|89075.9|89033.7|11408
1629230400000|2021-08-17 20:00:00|89099.8|89049.8|89221.7|89047|89481|89147.8|89090.1|89029.5|7656
1629234000000|2021-08-17 21:00:00|89222.1|89047.4|89445.3|88948.3|89545.1|89048.1|89219.8|88881|1155
1629237600000|2021-08-17 22:00:00|89458.1|88961.1|89275.2|89225.2|89531|89296.6|89229.7|88918.1|13663
1629241200000|2021-08-17 23:00:00|89271.4|89221.4|89193.6|89143.6|89313.2|89230.1|89175.7|89076.7|7943
1629244800000|2021-08-18 00:00:00|89197.2|89147.2|89193.3|89143.3|89209.1|89159.1|89150.9|89100.9|7751
1629248400000|2021-08-18 01:00:00|89192.9|89142.9|89128.9|89078.9|89264|89163.4|89118.9|89068.9|9000
1629252000000|2021-08-18 02:00:00|89129|89079|89119.8|89069.8|89211.7|89161.7|89115.2|89065.2|13309
1629255600000|2021-08-18 03:00:00|89123|89073|89064.6|89014.6|89130.3|89080.3|89041.9|88991.9|15156
1629259200000|2021-08-18 04:00:00|89065.9|89015.9|89015.3|88965.3|89085.5|89035.5|89008.6|88958.6|9944
1629262800000|2021-08-18 05:00:00|89016.1|88966.1|89020.4|88970.4|89051.5|89001.5|88940.8|88890.8|22759
1629266400000|2021-08-18 06:00:00|89019.8|88969.8|89071|89046|89158.6|89133.6|88985.6|88952|14739
1629270000000|2021-08-18 07:00:00|89070.8|89045.8|89135|89110|89178.7|89143.4|88969.2|88934.1|15828
1629273600000|2021-08-18 08:00:00|89133.6|89108.6|89058.9|89008.9|89196|89171|89036.3|88986.3|15923
1629277200000|2021-08-18 09:00:00|89058.3|89008.3|89156.6|89131.6|89158.8|89133.8|89021.3|88981.8|12789
1629280800000|2021-08-18 10:00:00|89154.1|89129.1|89126.2|89076.2|89261.4|89236.4|89086.4|89059.7|12654
1629284400000|2021-08-18 11:00:00|89125.5|89075.5|88897.6|88872.6|89183.4|89158.4|88833.2|88808.2|15215
1629288000000|2021-08-18 12:00:00|88897.1|88872.1|88972.6|88947.6|89059.5|89029.2|88842.2|88792.2|17449
1629291600000|2021-08-18 13:00:00|88972.3|88947.3|88886.3|88861.3|89068.9|89031.4|88870.8|88833.4|19137
1629295200000|2021-08-18 14:00:00|88886.2|88861.2|89003.4|88978.4|89113.5|89081.2|88838.8|88807.4|19059
1629298800000|2021-08-18 15:00:00|89003.9|88978.9|89077.2|89027.2|89104.8|89062.5|88944.1|88914.6|16914
1629302400000|2021-08-18 16:00:00|89076.7|89026.7|89086.5|89061.5|89127.2|89093.5|89043|89000.9|11795
1629306000000|2021-08-18 17:00:00|89087.1|89062.1|89069.7|88959|89108.6|89072.1|88920.4|88838.8|11165
1629309600000|2021-08-18 18:00:00|89071.2|88967.4|88938.8|88888.8|89088.6|89031|88718.5|88668.5|20934
1629313200000|2021-08-18 19:00:00|88939|88889|88967.6|88917.6|89006.3|88961.6|88892.2|88842.2|15141
1629316800000|2021-08-18 20:00:00|88969.7|88919.7|89258.8|88829.3|89311.1|89056.9|88941.3|88819|13340
1629320400000|2021-08-18 21:00:00|89297.3|88800.3|89163.7|88880.8|89543.6|89046.6|89105.9|88789.6|2066
1629324000000|2021-08-18 22:00:00|89161.9|88889.9|88974.6|88924.6|89179.7|88943.5|88935.1|88834|10698
1629327600000|2021-08-18 23:00:00|88976.4|88926.4|89159.2|89109.2|89160.5|89110.5|88961.2|88911.2|9222
1629331200000|2021-08-19 00:00:00|89160.7|89110.7|89289.8|89239.8|89356.3|89297.4|89153.2|89103.2|11513
1629334800000|2021-08-19 01:00:00|89289.7|89239.7|89248.8|89198.8|89315.6|89265.6|89175.2|89125.2|12014
1629338400000|2021-08-19 02:00:00|89249.1|89199.1|89382.4|89332.4|89385|89335|89229.7|89179.7|11538
1629342000000|2021-08-19 03:00:00|89382.6|89332.6|89372.2|89322.2|89462.7|89412.7|89364.7|89314.7|8927
1629345600000|2021-08-19 04:00:00|89371|89321|89371|89321|89405.6|89355.6|89338.8|89288.8|8924
1629349200000|2021-08-19 05:00:00|89370.9|89320.9|89411|89361|89441.3|89391.3|89334.4|89284.4|26841
1629352800000|2021-08-19 06:00:00|89411.9|89361.9|89484.4|89459.4|89608.9|89558.9|89405.9|89355.9|18303
1629356400000|2021-08-19 07:00:00|89484.9|89459.9|89610.6|89560.6|89742.5|89701|89448.6|89415|20890
1629360000000|2021-08-19 08:00:00|89610.5|89560.5|90059.1|90034.1|90133|90096.1|89592.7|89542.7|19500
1629363600000|2021-08-19 09:00:00|90059.4|90034.4|89862.4|89837.4|90237.1|90195.5|89802.9|89767|19070
1629367200000|2021-08-19 10:00:00|89863.3|89838.3|90017.1|89992.1|90107.4|90076.5|89853.3|89822.4|17379
1629370800000|2021-08-19 11:00:00|90016.4|89991.4|90136.5|90111.5|90236|90211|89998.4|89973.4|15729
1629374400000|2021-08-19 12:00:00|90136.9|90111.9|90084.4|90059.4|90290.1|90240.1|90065|90039.9|17710
1629378000000|2021-08-19 13:00:00|90085.7|90060.7|90040.1|89990.1|90135.6|90110.6|89878|89840.5|18466
1629381600000|2021-08-19 14:00:00|90040.3|89990.3|90322.1|90297.1|90390.7|90365.7|89965.9|89927.1|20949
1629385200000|2021-08-19 15:00:00|90322.9|90297.9|90084.2|90059.2|90396.1|90369.9|90011.7|89967.9|18740
1629388800000|2021-08-19 16:00:00|90096.2|90046.2|90156.8|90106.8|90206.6|90159.8|90055.8|90005.8|16011
1629392400000|2021-08-19 17:00:00|90157.2|90107.2|90415|90365|90417.4|90367.4|90153|90103|18487
1629396000000|2021-08-19 18:00:00|90415.7|90365.7|90415.6|90365.6|90501.8|90451.8|90388.4|90340.3|16802
1629399600000|2021-08-19 19:00:00|90413.2|90363.2|90362.2|90312.2|90431.5|90381.5|90317.9|90267.9|13719
1629403200000|2021-08-19 20:00:00|90363.8|90313.8|90472.7|90292.3|90495.4|90394.7|90312.9|90262.9|12055
1629406800000|2021-08-19 21:00:00|90503.7|90301.5|90519.8|90253.2|90745.1|90315|90462.3|89976.7|2087
1629410400000|2021-08-19 22:00:00|90519.9|90253.3|90460.9|90328.7|90570.3|90384.8|90421.5|90234.4|7022
1629414000000|2021-08-19 23:00:00|90462.8|90325.1|90454.7|90404.7|90479.5|90417.1|90415.5|90325.1|6058
1629417600000|2021-08-20 00:00:00|90459.7|90409.7|90350.5|90300.5|90476.5|90426.5|90337.5|90287.5|8047
1629421200000|2021-08-20 01:00:00|90350.3|90300.3|90511.4|90461.4|90521.9|90471.9|90327|90277|13316
1629424800000|2021-08-20 02:00:00|90511.6|90461.6|90494.7|90444.7|90531.6|90481.6|90482.6|90432.6|13742
1629428400000|2021-08-20 03:00:00|90494.4|90444.4|90425.7|90375.7|90506.4|90456.4|90424.7|90374.7|11824
1629432000000|2021-08-20 04:00:00|90427.4|90377.4|90465.5|90415.5|90475|90425|90417.9|90367.9|14284
1629435600000|2021-08-20 05:00:00|90468.2|90418.2|90476.5|90426.5|90580.6|90530.6|90450.1|90400.1|19011
1629439200000|2021-08-20 06:00:00|90476.1|90426.1|90650.9|90625.9|90742.3|90699.6|90423.5|90373.5|17110
1629442800000|2021-08-20 07:00:00|90650|90625|90898.9|90848.9|91039.6|90999.4|90639.2|90599.4|20165
1629446400000|2021-08-20 08:00:00|90898.8|90848.8|90906.8|90856.8|91019.3|90980.2|90756.7|90706.7|17727
1629450000000|2021-08-20 09:00:00|90911.2|90861.2|90898.2|90848.2|91026|90987.9|90809.8|90773.9|15622
1629453600000|2021-08-20 10:00:00|90898.4|90848.4|90777.4|90727.4|91065.1|91027|90669.6|90633.1|15105
1629457200000|2021-08-20 11:00:00|90777.9|90727.9|90762.9|90737.9|90859.9|90824.2|90723.5|90685.7|14265
1629460800000|2021-08-20 12:00:00|90763.2|90738.2|90887.6|90862.6|90938|90896.4|90742.6|90697.9|15577
1629464400000|2021-08-20 13:00:00|90887.4|90862.4|90458|90408|90932.7|90897.3|90407.1|90372.6|20297
1629468000000|2021-08-20 14:00:00|90459|90409|90522.8|90497.8|90617.8|90578|90339.5|90297.9|19638
1629471600000|2021-08-20 15:00:00|90523.7|90498.7|90417.4|90367.4|90540|90503.3|90308.5|90219.5|15543
1629475200000|2021-08-20 16:00:00|90417.9|90367.9|90266.2|90216.2|90445.1|90406.1|90203.3|90153.3|17996
1629478800000|2021-08-20 17:00:00|90264.9|90214.9|90353.9|90303.9|90356.2|90325.2|90255.7|90205.7|12642
1629482400000|2021-08-20 18:00:00|90352.9|90302.9|90311.2|90261.2|90354.4|90304.4|90276.2|90241|13498
1629486000000|2021-08-20 19:00:00|90312|90262|90150.3|90100.3|90331.9|90281.9|90138.4|90088.4|14139
1629489600000|2021-08-20 20:00:00|90152.2|90102.2|90281.6|90231.6|90483.9|90268.4|90147.3|90083.7|18425
1629662400000|2021-08-22 20:00:00|90476|89959|90476|89959|90476|89959|90476|89959|1
1629666000000|2021-08-22 21:00:00|90671.5|90149.5|90553.6|90056.6|90765.7|90243.7|90541.1|90030.8|541
1629669600000|2021-08-22 22:00:00|90538.7|90041.7|90520.3|90221.8|90691.4|90265.8|90463.5|90031.9|1482
1629673200000|2021-08-22 23:00:00|90523.6|90224.2|90421.9|90254.9|90538.3|90321.7|90289.2|90144.8|18567
1629676800000|2021-08-23 00:00:00|90423.2|90254.3|90199.4|90149.4|90430.1|90255|90161.6|90111.6|11019
1629680400000|2021-08-23 01:00:00|90199.6|90149.6|89941.1|89891.1|90202.2|90152.2|89900.7|89841.1|10738
1629684000000|2021-08-23 02:00:00|89941.5|89891.5|89941.5|89891.5|89962.4|89912.4|89915.5|89865.5|7115
1629687600000|2021-08-23 03:00:00|89941.3|89891.3|89849.2|89799.2|89987.5|89937.5|89817.6|89767.6|7539
1629691200000|2021-08-23 04:00:00|89849.5|89799.5|89867.8|89817.8|89900.1|89850.1|89829.2|89779.2|6464
1629694800000|2021-08-23 05:00:00|89866.8|89816.8|89889.9|89839.9|89894.5|89844.5|89834.6|89784.6|18867
1629698400000|2021-08-23 06:00:00|89889.2|89839.2|90024.7|89974.7|90089|90052.3|89855.1|89805.1|14570
1629702000000|2021-08-23 07:00:00|90024.6|89974.6|89778.2|89728.2|90141.8|90095.9|89749.4|89711.5|18530
1629705600000|2021-08-23 08:00:00|89777.1|89727.1|89539.2|89489.2|89784|89746.3|89479.3|89437.6|17011
1629709200000|2021-08-23 09:00:00|89539.9|89489.9|89558.8|89508.8|89562.2|89515.7|89357.6|89310|15296
1629712800000|2021-08-23 10:00:00|89559.4|89509.4|89494.7|89469.7|89659.7|89619.5|89482.5|89442.5|12808
1629716400000|2021-08-23 11:00:00|89495.6|89470.6|89463.9|89438.9|89618.1|89582.4|89428.6|89396.6|12440
1629720000000|2021-08-23 12:00:00|89463.8|89438.8|89433|89408|89598.2|89558|89366.2|89327.4|15027
1629723600000|2021-08-23 13:00:00|89446.5|89396.5|89427.6|89377.6|89533.8|89498.5|89280.5|89248.9|18400
1629727200000|2021-08-23 14:00:00|89428.2|89378.2|89161.1|89111.1|89470|89433.8|89108.7|89070.8|16704
1629730800000|2021-08-23 15:00:00|89161.9|89111.9|89144.4|89094.4|89244.3|89204.1|89113.8|89079.2|14464
1629734400000|2021-08-23 16:00:00|89144.5|89094.5|89118.8|89068.8|89165.2|89115.2|89069.2|89019.2|12060
1629738000000|2021-08-23 17:00:00|89118.4|89068.4|89086|89036|89148.4|89098.4|89070.8|89024.8|9808
1629741600000|2021-08-23 18:00:00|89086.8|89036.8|89027|88977|89115.1|89065.5|89010.6|88960.6|11179
1629745200000|2021-08-23 19:00:00|89027.3|88977.3|89181.6|89131.6|89202.1|89152.1|89022|88972|12334
1629748800000|2021-08-23 20:00:00|89181.7|89131.7|89293.3|89100.4|89326.7|89262.9|89150.8|89087.7|14852
1629752400000|2021-08-23 21:00:00|89296.7|89069.7|89377.3|89004.3|89407.1|89087.2|89244.4|88948|2327
1629756000000|2021-08-23 22:00:00|89342.9|89013.6|89132|89082|89344.8|89093.7|89112.9|88983.9|19341
1629759600000|2021-08-23 23:00:00|89132.8|89082.8|89214.6|89164.6|89273.2|89194.5|89129.4|89068.4|19661
1629763200000|2021-08-24 00:00:00|89214.2|89164.2|89239.1|89189.1|89247.6|89197.6|89147.6|89097.6|11374
1629766800000|2021-08-24 01:00:00|89240.8|89190.8|89164.5|89114.5|89259.5|89209.5|89141.2|89091.2|18264
1629770400000|2021-08-24 02:00:00|89164.7|89114.7|89142.9|89092.9|89248.9|89198.9|89110.6|89060.6|15703
1629774000000|2021-08-24 03:00:00|89140.5|89090.5|89187.3|89137.3|89243.1|89193.1|89128.9|89078.9|13807
1629777600000|2021-08-24 04:00:00|89187.5|89137.5|89155.8|89105.8|89193.6|89143.6|89146.4|89096.4|10637
1629781200000|2021-08-24 05:00:00|89158.9|89108.9|89116.9|89066.9|89184.9|89134.9|89096.5|89046.5|11762
1629784800000|2021-08-24 06:00:00|89113.9|89063.9|88935.2|88910.2|89130.1|89080.1|88866.8|88828.5|13584
1629788400000|2021-08-24 07:00:00|88934.9|88909.9|88855.7|88830.7|88962.8|88924.2|88824.1|88784.2|16047
1629792000000|2021-08-24 08:00:00|88856|88831|88952.7|88927.7|89019.1|88980.3|88847.6|88802.1|15399
1629795600000|2021-08-24 09:00:00|88956.9|88931.9|88814.1|88789.1|88995.9|88958.3|88780.2|88743.4|13509
1629799200000|2021-08-24 10:00:00|88813.7|88788.7|88678.1|88653.1|88849.8|88813.3|88601.8|88567.8|13415
1629802800000|2021-08-24 11:00:00|88679|88654|88630.5|88605.5|88719|88675.3|88551.8|88510.4|11596
1629806400000|2021-08-24 12:00:00|88629.8|88604.8|88523.4|88473.4|88695.1|88645.1|88464.1|88424.3|15052
1629810000000|2021-08-24 13:00:00|88523.1|88473.1|88441.4|88391.4|88615.5|88573.9|88361.6|88317.1|17585
1629813600000|2021-08-24 14:00:00|88441.8|88391.8|88267.7|88217.7|88479.7|88431.1|88135|88085|18566
1629817200000|2021-08-24 15:00:00|88267.6|88217.6|88461.7|88411.7|88492.4|88442.4|88259|88209|16517
1629820800000|2021-08-24 16:00:00|88461.3|88411.3|88413.2|88363.2|88487.5|88437.5|88401.7|88351.7|11819
1629824400000|2021-08-24 17:00:00|88412.9|88362.9|88422.4|88372.4|88457.4|88407.4|88395.4|88345.4|9706
1629828000000|2021-08-24 18:00:00|88422.9|88372.9|88346.1|88296.1|88441.7|88391.7|88304.1|88254.1|9964
1629831600000|2021-08-24 19:00:00|88345.4|88295.4|88359.5|88309.5|88396.4|88346.4|88333.8|88287.2|8321
1629835200000|2021-08-24 20:00:00|88362.3|88312.3|88389.5|88171.6|88449.2|88324.9|88314.1|88163.7|11090
1629838800000|2021-08-24 21:00:00|88368.1|88181.5|88454.5|88152.7|88512.9|88233.9|88279.6|88017.7|1879
1629842400000|2021-08-24 22:00:00|88430.9|88096.9|88336.2|88286.2|88463.1|88306.5|88308.6|88096.9|4965
1629846000000|2021-08-24 23:00:00|88331.8|88281.8|88365.8|88315.8|88605.4|88331.2|88315.6|88206|13725
1629849600000|2021-08-25 00:00:00|88364.9|88314.9|88470.7|88420.7|88581.4|88436.7|88294|88191|13112
1629853200000|2021-08-25 01:00:00|88471.1|88421.1|88534.1|88484.1|88544.9|88494.9|88462.3|88386.1|10974
1629856800000|2021-08-25 02:00:00|88535.2|88485.2|88533.6|88483.6|88583.4|88533.4|88505|88455|8775
1629860400000|2021-08-25 03:00:00|88534|88484|88533|88483|88568|88518|88515.8|88465.8|7056
1629864000000|2021-08-25 04:00:00|88531.8|88481.8|88630|88580|88665.5|88615.5|88496.6|88446.6|5945
1629867600000|2021-08-25 05:00:00|88629.4|88579.4|88557.5|88507.5|88644.5|88594.5|88447.9|88397.9|11148
1629871200000|2021-08-25 06:00:00|88558.2|88508.2|88553|88528|88567.8|88528.2|88434.5|88394.1|12584
1629874800000|2021-08-25 07:00:00|88552.2|88527.2|88266.4|88216.4|88558.3|88527.2|88164.9|88127.2|16387
1629878400000|2021-08-25 08:00:00|88265.3|88215.3|88309.7|88284.7|88366.2|88320.1|88161.4|88125.4|17740
1629882000000|2021-08-25 09:00:00|88309.4|88284.4|88351.6|88301.6|88382.8|88344.2|88223.7|88186|14658
1629885600000|2021-08-25 10:00:00|88351.1|88301.1|88470.9|88445.9|88544|88506.1|88324|88280.8|12809
1629889200000|2021-08-25 11:00:00|88468.6|88443.6|88470.9|88420.9|88592.1|88549.4|88439.4|88400.8|12911
1629892800000|2021-08-25 12:00:00|88470.2|88420.2|88600.5|88575.5|88623.9|88586.6|88457.9|88420.2|15043
1629896400000|2021-08-25 13:00:00|88601.2|88576.2|88480.8|88430.8|88654.8|88604.8|88454.6|88404.6|17039
1629900000000|2021-08-25 14:00:00|88481.5|88431.5|88444.5|88394.5|88517.4|88467.4|88339.7|88293.5|18029
1629903600000|2021-08-25 15:00:00|88444.2|88394.2|88277.8|88227.8|88456.2|88406.2|88216.5|88166.5|16096
1629907200000|2021-08-25 16:00:00|88278.4|88228.4|88142.8|88092.8|88281.3|88231.3|88136.6|88086.6|11901
1629910800000|2021-08-25 17:00:00|88143.3|88093.3|88118.6|88068.6|88179.2|88129.2|88104.8|88054.8|10806
1629914400000|2021-08-25 18:00:00|88115.9|88065.9|87991.9|87941.9|88119.7|88069.7|87943.2|87893.2|13747
1629918000000|2021-08-25 19:00:00|87992.2|87942.2|88128.3|88078.3|88167.1|88083.7|87969.4|87928.6|12619
1629921600000|2021-08-25 20:00:00|88129.6|88079.6|88157.4|87984.2|88170.5|88096|88037.4|87957.3|15307
1629925200000|2021-08-25 21:00:00|88158.4|87986.1|88374.6|87920.8|88468.5|88017.5|88158.4|87841.2|2126
1629928800000|2021-08-25 22:00:00|88364.5|87886|88152.7|88102.7|88364.5|88114.9|88123.8|87886|15020
1629932400000|2021-08-25 23:00:00|88153.6|88103.6|88152.8|88102.8|88159.1|88109.1|88141.1|88091.1|15734
1629936000000|2021-08-26 00:00:00|88156.8|88106.8|88201.2|88151.2|88285.1|88235.1|88148.5|88098.5|11694
1629939600000|2021-08-26 01:00:00|88203.4|88153.4|88214.6|88164.6|88334.9|88284.9|88169|88119|13149
1629943200000|2021-08-26 02:00:00|88215.6|88165.6|88208.4|88158.4|88255.2|88202|88182.8|88119.6|8824
1629946800000|2021-08-26 03:00:00|88209|88159|88252.1|88202.1|88262.1|88212.1|88192.9|88142.9|9236
1629950400000|2021-08-26 04:00:00|88252.3|88202.3|88277.8|88227.8|88284.2|88234.2|88251.2|88201.2|5816
1629954000000|2021-08-26 05:00:00|88277.4|88227.4|88279.8|88229.8|88313.2|88263.2|88250.1|88200.1|13255
1629957600000|2021-08-26 06:00:00|88280.7|88230.7|88251.3|88201.3|88287.6|88237.6|88161|88121|14294
1629961200000|2021-08-26 07:00:00|88252|88202|88071.1|88046.1|88291.1|88252.5|88010.2|87974.1|19374
1629964800000|2021-08-26 08:00:00|88072|88047|88154|88104|88203.3|88158.6|88049.7|88010.7|15979
1629968400000|2021-08-26 09:00:00|88153.3|88103.3|88092.3|88042.3|88168|88132.8|88074.6|88024.6|15670
1629972000000|2021-08-26 10:00:00|88092.5|88042.5|87990.3|87965.3|88092.8|88051.1|87967.1|87932.2|12537
1629975600000|2021-08-26 11:00:00|87990.8|87965.8|87972.9|87947.9|88122.2|88081.3|87938.8|87902.2|13132
1629979200000|2021-08-26 12:00:00|87972.8|87947.8|88208.1|88158.1|88255.1|88205.1|87956.3|87908.9|17163
1629982800000|2021-08-26 13:00:00|88208|88158|88146.3|88096.3|88272.8|88222.8|88095.9|88054.2|18715
1629986400000|2021-08-26 14:00:00|88151.4|88101.4|88237.9|88187.9|88298.5|88248.5|88000.5|87951.9|19847
1629990000000|2021-08-26 15:00:00|88238.5|88188.5|88236|88186|88322.6|88272.6|88089.3|88051.9|17253
1629993600000|2021-08-26 16:00:00|88235|88185|88262.5|88237.5|88302.8|88253.4|88188|88138|12481
1629997200000|2021-08-26 17:00:00|88262.2|88237.2|88304.1|88254.1|88404.6|88354.6|88259.8|88220.4|14266
1630000800000|2021-08-26 18:00:00|88304.3|88254.3|88384.4|88334.4|88453.6|88403.6|88294.4|88251.3|13254
1630004400000|2021-08-26 19:00:00|88384.5|88334.5|88371.8|88321.8|88445.1|88395.1|88323.2|88273.2|10736
1630008000000|2021-08-26 20:00:00|88373.2|88323.2|88477.4|88348.7|88509.4|88436.9|88354|88304|12043
1630011600000|2021-08-26 21:00:00|88492.2|88339.3|88467.1|88265.6|88616|88362.9|88445.1|88168.2|2841
1630015200000|2021-08-26 22:00:00|88471.9|88266.6|88347.5|88297.5|88487.7|88315.3|88335.7|88241.9|18096
1630018800000|2021-08-26 23:00:00|88349.2|88299.2|88364.5|88314.5|88369.3|88319.3|88322.3|88272.3|26570
1630022400000|2021-08-27 00:00:00|88365.4|88315.4|88717.5|88667.5|88781.7|88731.7|88353.3|88303.3|14377
1630026000000|2021-08-27 01:00:00|88715.7|88665.7|88610.1|88560.1|88754.5|88704.5|88591|88541|8927
1630029600000|2021-08-27 02:00:00|88611.2|88561.2|88460.2|88410.2|88617.4|88567.4|88406.6|88356.6|9820
1630033200000|2021-08-27 03:00:00|88460.3|88410.3|88450.5|88400.5|88470.2|88420.2|88428.3|88378.3|6412
1630036800000|2021-08-27 04:00:00|88450.6|88400.6|88408.1|88358.1|88458.7|88408.7|88406.2|88356.2|4909
1630040400000|2021-08-27 05:00:00|88408|88358|88385.4|88335.4|88418.2|88368.2|88356.4|88306.4|15682
1630044000000|2021-08-27 06:00:00|88387.1|88337.1|88244.7|88194.7|88391.4|88341.4|88170.9|88125.5|15033
1630047600000|2021-08-27 07:00:00|88244.1|88194.1|88216.7|88166.7|88244.7|88201.7|88080.7|88030.7|16497
1630051200000|2021-08-27 08:00:00|88217.1|88167.1|88323.1|88273.1|88431.2|88384.5|88206.6|88156.6|15560
1630054800000|2021-08-27 09:00:00|88323|88273|88194.4|88144.4|88417.5|88378.5|88185.3|88140.6|12920
1630058400000|2021-08-27 10:00:00|88194.5|88144.5|88234.6|88209.6|88253.6|88220.1|88147.6|88108|13095
1630062000000|2021-08-27 11:00:00|88248.1|88198.1|88063.4|88013.4|88278.4|88241.1|88028.6|87991.3|12404
1630065600000|2021-08-27 12:00:00|88065.9|88015.9|88045.4|87995.4|88111.8|88072.4|87993.9|87949.2|14354
1630069200000|2021-08-27 13:00:00|88041.3|87991.3|87855.8|87805.8|88323|88274.8|87793.7|87748.4|19526
1630072800000|2021-08-27 14:00:00|87866.2|87816.2|87333.5|87283.5|88067.8|88017.8|87245|87195|21891
1630076400000|2021-08-27 15:00:00|87331.6|87281.6|87262.8|87212.8|87431.6|87381.6|87241.9|87191.9|17121
1630080000000|2021-08-27 16:00:00|87262.9|87212.9|87186.2|87136.2|87270.3|87220.3|87163.9|87126.5|12478
1630083600000|2021-08-27 17:00:00|87184.8|87134.8|87209.5|87159.5|87209.7|87159.7|87149.6|87110.2|11167
1630087200000|2021-08-27 18:00:00|87209.9|87159.9|87212.7|87162.7|87277.8|87227.8|87185.8|87143.5|9267
1630090800000|2021-08-27 19:00:00|87212.4|87162.4|87147.5|87097.5|87261.2|87211.2|87146.1|87096.1|10377
1630094400000|2021-08-27 20:00:00|87154.3|87104.3|87163.1|87113.1|87371.8|87206.3|87100.3|86906|10125
1630267200000|2021-08-29 20:00:00|87350.5|86982.7|87119.1|87049.1|87452|87128.5|87119.1|86933.1|51
1630270800000|2021-08-29 21:00:00|87314.4|86979.6|87184.5|87114.5|87518.3|87153.5|87119.1|86918.1|1052
1630274400000|2021-08-29 22:00:00|87197.7|87127.7|87187.6|87046.1|87396|87127.7|87099.8|86974.8|18092
1630278000000|2021-08-29 23:00:00|87206|87041|87144.2|87094.2|87221.4|87127.4|87126.3|87034.5|10784
1630281600000|2021-08-30 00:00:00|87134.6|87084.6|87082.4|87032.4|87211.6|87118.3|87077|87027|17013
1630285200000|2021-08-30 01:00:00|87083.9|87033.9|87098.1|87048.1|87129.2|87079.2|87057.8|87007.8|12060
1630288800000|2021-08-30 02:00:00|87097.7|87047.7|87110.4|87060.4|87114|87064|87061.3|87011.3|8707
1630292400000|2021-08-30 03:00:00|87114|87064|87095|87045|87140.3|87090.3|87087|87037|8260
1630296000000|2021-08-30 04:00:00|87094.8|87044.8|87124.5|87074.5|87137.1|87087.1|87082.7|87032.7|6558
1630299600000|2021-08-30 05:00:00|87133.2|87083.2|87186|87136|87189.9|87139.9|87114.1|87064.1|16251
1630303200000|2021-08-30 06:00:00|87187.9|87137.9|87246.1|87196.1|87341.4|87303.6|87136.2|87104.3|12556
1630306800000|2021-08-30 07:00:00|87244.4|87194.4|86974.2|86924.2|87249.2|87203.9|86966.7|86916.7|13448
1630310400000|2021-08-30 08:00:00|86974.9|86924.9|86909.4|86859.4|87109.4|87059.4|86834.2|86785|13281
1630314000000|2021-08-30 09:00:00|86909.6|86859.6|86867.7|86817.7|86965.7|86915.7|86841.7|86799.7|11909
1630317600000|2021-08-30 10:00:00|86867.3|86817.3|86948|86898|87000.5|86951.7|86836.4|86793|11414
1630321200000|2021-08-30 11:00:00|86948.8|86898.8|86792.4|86742.4|87045.4|87003.9|86761.3|86723.2|10381
1630324800000|2021-08-30 12:00:00|86792.5|86742.5|86937.2|86887.2|86973.3|86923.3|86768.1|86725|15074
1630328400000|2021-08-30 13:00:00|86936.9|86886.9|86642.8|86592.8|86954.6|86904.6|86559.8|86518.7|16582
1630332000000|2021-08-30 14:00:00|86642.7|86592.7|86480.2|86430.2|86725|86682.3|86457.8|86407.8|15875
1630335600000|2021-08-30 15:00:00|86478|86428|86627.7|86577.7|86667.7|86617.7|86478|86428|12774
1630339200000|2021-08-30 16:00:00|86626.9|86576.9|86689.8|86639.8|86730.2|86689.2|86624.8|86574.8|11667
1630342800000|2021-08-30 17:00:00|86690.1|86640.1|86688|86638|86712.7|86662.7|86671.6|86625.9|9003
1630346400000|2021-08-30 18:00:00|86687.7|86637.7|86651.9|86601.9|86710.3|86660.3|86647.4|86597.4|10100
1630350000000|2021-08-30 19:00:00|86651.7|86601.7|86657.2|86607.2|86695.1|86645.1|86578.8|86528.8|11114
1630353600000|2021-08-30 20:00:00|86656.9|86606.9|86771.2|86619.7|86797.7|86702.8|86644.8|86556.4|10261
1630357200000|2021-08-30 21:00:00|86794.7|86619.2|86762.8|86503.3|86909.7|86658.7|86700|86291|2127
1630360800000|2021-08-30 22:00:00|86763.7|86512.5|86748.5|86698.5|86833.6|86705.4|86694|86440.8|4969
1630364400000|2021-08-30 23:00:00|86747.6|86697.6|86746.4|86696.4|86776.9|86708.6|86700.3|86584.3|7622
1630368000000|2021-08-31 00:00:00|86746.3|86696.3|86700|86650|86840.3|86786.9|86694.8|86601.4|14287
1630371600000|2021-08-31 01:00:00|86699.1|86649.1|86716.8|86666.8|86784|86734|86692.8|86567.8|9576
1630375200000|2021-08-31 02:00:00|86717|86667|86748.8|86698.8|86818.8|86739.8|86668|86561.8|8759
1630378800000|2021-08-31 03:00:00|86748.7|86698.7|86628.4|86578.4|86756.2|86706.2|86586.5|86536.5|11012
1630382400000|2021-08-31 04:00:00|86629.4|86579.4|86645.1|86595.1|86668.9|86618.9|86585|86535|9195
1630386000000|2021-08-31 05:00:00|86645.5|86595.5|86382.3|86332.3|86645.5|86595.5|86373.2|86323.2|21378
1630389600000|2021-08-31 06:00:00|86384.8|86334.8|86518.6|86468.6|86546.3|86509.1|86324.6|86275.1|15708
1630393200000|2021-08-31 07:00:00|86517.8|86467.8|86626.1|86576.1|86652.5|86611.9|86293.9|86243.9|17122
1630396800000|2021-08-31 08:00:00|86625.5|86575.5|86621.3|86571.3|86750.4|86708.4|86478.5|86441.5|16381
1630400400000|2021-08-31 09:00:00|86621.2|86571.2|86604.6|86554.6|86636.8|86597.8|86479.9|86438.8|16293
1630404000000|2021-08-31 10:00:00|86603.7|86553.7|86461.8|86436.8|86608.4|86569.9|86363.7|86328.3|17179
1630407600000|2021-08-31 11:00:00|86463.6|86438.6|86525.1|86475.1|86567.8|86517.9|86407.6|86369.6|16766
1630411200000|2021-08-31 12:00:00|86525.6|86475.6|86753.5|86703.5|86881.4|86842.6|86524.5|86474.5|17391
1630414800000|2021-08-31 13:00:00|86752.7|86702.7|86954.1|86904.1|87049.5|86999.5|86733.7|86696.7|19629
1630418400000|2021-08-31 14:00:00|86950.5|86900.5|87107.1|87057.1|87119.1|87069.1|86756.5|86723|20410
1630422000000|2021-08-31 15:00:00|87106.9|87056.9|86974.1|86949.1|87165|87115|86925.4|86892.3|19055
1630425600000|2021-08-31 16:00:00|86975|86950|86938.7|86888.7|87013.9|86973.8|86911.3|86873.5|14187
1630429200000|2021-08-31 17:00:00|86938.9|86888.9|86938.9|86888.9|87088.7|87038.7|86911|86870.7|12836
1630432800000|2021-08-31 18:00:00|86939.1|86889.1|86878.4|86828.4|86969.9|86919.9|86874.8|86824.8|13326
1630436400000|2021-08-31 19:00:00|86878.2|86828.2|86974.6|86924.6|86983.7|86936.1|86877.7|86827.7|13125
1630440000000|2021-08-31 20:00:00|86974.8|86924.8|87035.4|86867.2|87058.1|86925.1|86908.4|86824.4|11830
1630443600000|2021-08-31 21:00:00|87034.1|86865.5|86962|86912|87176.9|86922.1|86946.5|86816.1|1514
1630447200000|2021-08-31 22:00:00|86961.4|86911.4|86929.1|86879.1|87220.2|86917.9|86872.8|86796.9|5650
1630450800000|2021-08-31 23:00:00|86927.7|86877.7|86932.5|86882.5|86965.5|86903.3|86913.5|86830.5|6738
1630454400000|2021-09-01 00:00:00|86929.5|86879.5|87003.5|86953.5|87015.7|86965.7|86925.8|86875.8|10105
1630458000000|2021-09-01 01:00:00|87003.4|86953.4|86996.3|86946.3|87112.9|87056.1|86913.4|86863.4|13405
1630461600000|2021-09-01 02:00:00|86996.6|86946.6|87012.9|86962.9|87111.5|87034.8|86976.3|86884.9|12725
1630465200000|2021-09-01 03:00:00|87012.8|86962.8|86991|86941|87018.3|86968.3|86956.4|86906.4|10214
1630468800000|2021-09-01 04:00:00|86990.8|86940.8|87006.6|86956.6|87033.7|86978.2|86977|86892.5|8328
1630472400000|2021-09-01 05:00:00|87006.9|86956.9|87089.6|87039.6|87153.6|87103.6|86993.5|86943.5|16534
1630476000000|2021-09-01 06:00:00|87090.5|87040.5|86956.9|86931.9|87151.3|87101.3|86915.6|86874.6|15871
1630479600000|2021-09-01 07:00:00|86954.9|86929.9|86854.8|86804.8|86985.9|86954.7|86788.1|86746.7|16777
1630483200000|2021-09-01 08:00:00|86854.5|86804.5|86824.3|86774.3|86964.9|86923.9|86795.1|86758.7|15778
1630486800000|2021-09-01 09:00:00|86824.6|86774.6|86948.2|86898.2|87015.8|86973.7|86800.9|86766|14938
1630490400000|2021-09-01 10:00:00|86947.3|86897.3|86940|86890|86990.2|86953|86892|86855|12876
1630494000000|2021-09-01 11:00:00|86941.1|86891.1|86956.4|86906.4|87022.9|86985.5|86912.4|86880.1|13232
1630497600000|2021-09-01 12:00:00|86956.9|86906.9|86723.3|86698.3|86956.9|86920.5|86672.4|86633.5|18092
1630501200000|2021-09-01 13:00:00|86721.7|86696.7|86763.1|86713.1|86904.1|86860.8|86683.1|86638.6|18868
1630504800000|2021-09-01 14:00:00|86763.5|86713.5|86865.8|86840.8|86905.7|86869.6|86719|86676.6|19836
1630508400000|2021-09-01 15:00:00|86868.4|86843.4|86858.2|86833.2|86910.6|86873.5|86734.9|86695|14551
1630512000000|2021-09-01 16:00:00|86856.8|86831.8|86795.9|86745.9|86874.1|86831.8|86719|86669|13373
1630515600000|2021-09-01 17:00:00|86795.1|86745.1|86864.4|86814.4|86870.9|86820.9|86774.5|86724.5|12435
1630519200000|2021-09-01 18:00:00|86865.1|86815.1|86901.7|86851.7|86965.4|86915.4|86848.4|86798.4|12118
1630522800000|2021-09-01 19:00:00|86902.3|86852.3|87008|86958|87014.3|86973.7|86900.3|86850.3|11961
1630526400000|2021-09-01 20:00:00|87006.8|86956.8|86990.9|86940.9|87020.3|86970.3|86958.2|86908.2|12018
1630530000000|2021-09-01 21:00:00|86992.8|86942.8|87081.5|86878.7|87176|86942.8|86968|86795.9|2021
1630533600000|2021-09-01 22:00:00|87079.3|86881.9|86976.1|86926.1|87129.2|86949.1|86951.5|86847.8|9613
1630537200000|2021-09-01 23:00:00|86974.3|86924.3|86978.1|86928.1|87012.8|86962.8|86961.5|86911.5|18381
1630540800000|2021-09-02 00:00:00|86978.2|86928.2|86980.4|86930.4|87041.2|86991.2|86939.1|86889.1|13842
1630544400000|2021-09-02 01:00:00|86980.3|86930.3|87074.4|87024.4|87081.7|87031.7|86953.5|86903.5|9419
1630548000000|2021-09-02 02:00:00|87074.6|87024.6|87064.5|87014.5|87098.6|87048.6|87011.7|86961.7|7722
1630551600000|2021-09-02 03:00:00|87063.5|87013.5|87049.3|86999.3|87069.9|87019.9|87035.1|86985.1|7417
1630555200000|2021-09-02 04:00:00|87051.4|87001.4|87071.7|87021.7|87074|87024|87033.1|86983.1|5732
1630558800000|2021-09-02 05:00:00|87068.7|87018.7|87010.5|86960.5|87085.9|87035.9|87003.9|86953.9|19372
1630562400000|2021-09-02 06:00:00|87010.9|86960.9|86907.3|86857.3|87033.5|86987.3|86876.7|86833.5|11114
1630566000000|2021-09-02 07:00:00|86904|86854|86835.7|86810.7|86978.1|86933.3|86797.5|86758.7|15179
1630569600000|2021-09-02 08:00:00|86835.9|86810.9|86960.4|86910.4|87000.9|86965.3|86800.6|86761.7|15278
1630573200000|2021-09-02 09:00:00|86959.7|86909.7|86951.3|86926.3|87082.5|87043|86899.3|86874.3|13235
1630576800000|2021-09-02 10:00:00|86952.4|86927.4|86832.2|86807.2|86963.2|86938.2|86829.5|86804.5|12702
1630580400000|2021-09-02 11:00:00|86831|86806|86839.8|86814.8|86899.8|86874.8|86777.5|86746.9|12653
1630584000000|2021-09-02 12:00:00|86840.1|86815.1|86768.7|86743.7|86972.5|86932.7|86757.4|86732.4|16286
1630587600000|2021-09-02 13:00:00|86768.6|86743.6|86524.5|86474.5|86809|86784|86474.8|86446.6|17729
1630591200000|2021-09-02 14:00:00|86523.8|86473.8|86433.3|86408.3|86658.3|86619.9|86394|86358.3|17704
1630594800000|2021-09-02 15:00:00|86434.3|86409.3|86511.2|86486.2|86549.9|86511.2|86417.8|86384.3|14384
1630598400000|2021-09-02 16:00:00|86510.6|86485.6|86515|86465|86565|86515|86490.4|86451.2|11598
1630602000000|2021-09-02 17:00:00|86515.2|86465.2|86577.3|86527.3|86623.9|86573.9|86503|86465.2|12364
1630605600000|2021-09-02 18:00:00|86577|86527|86535.4|86485.4|86620.6|86585.5|86533.5|86483.5|11426
1630609200000|2021-09-02 19:00:00|86535.5|86485.5|86487.8|86437.8|86620.4|86571.9|86475.5|86425.5|13733
1630612800000|2021-09-02 20:00:00|86487.5|86437.5|86447.2|86397.2|86527.8|86477.8|86446.4|86396.4|14416
1630616400000|2021-09-02 21:00:00|86444.5|86394.5|86627.1|86356.1|86675.6|86409.5|86444.5|86238|1514
1630620000000|2021-09-02 22:00:00|86623.5|86361.5|86487.5|86437.5|86625.8|86448.1|86465.3|86339.8|5318
1630623600000|2021-09-02 23:00:00|86486.9|86436.9|86486.1|86436.1|86528.1|86456.5|86475.2|86397.7|7905
1630627200000|2021-09-03 00:00:00|86486.2|86436.2|86449.5|86399.5|86500.1|86450.1|86442.1|86392.1|7962
1630630800000|2021-09-03 01:00:00|86449.6|86399.6|86508.6|86458.6|86536.2|86486.2|86427.8|86377.8|8252
1630634400000|2021-09-03 02:00:00|86508.9|86458.9|86525.6|86475.6|86527.2|86477.2|86488.5|86438.5|7717
1630638000000|2021-09-03 03:00:00|86524.8|86474.8|86540.1|86490.1|86568.2|86518.2|86516.4|86466.4|8639
1630641600000|2021-09-03 04:00:00|86540.2|86490.2|86589.6|86539.6|86624.4|86574.4|86539|86489|6458
1630645200000|2021-09-03 05:00:00|86590.9|86540.9|86513.4|86463.4|86611.7|86561.7|86508.9|86458.9|12703
1630648800000|2021-09-03 06:00:00|86510.4|86460.4|86507.7|86482.7|86562.8|86523.7|86456.6|86417.7|12507
1630652400000|2021-09-03 07:00:00|86507.1|86482.1|86561.3|86511.3|86586|86554|86450.6|86425.6|15621
1630656000000|2021-09-03 08:00:00|86561.5|86511.5|86476.7|86426.7|86591.8|86541.8|86439.9|86413.6|14574
1630659600000|2021-09-03 09:00:00|86463|86438|86524.5|86499.5|86560|86535|86463|86438|13827
1630663200000|2021-09-03 10:00:00|86525.3|86500.3|86543.1|86518.1|86578.9|86553.9|86483|86458|13264
1630666800000|2021-09-03 11:00:00|86542.8|86517.8|86535.1|86510.1|86594|86552.6|86464.6|86439.6|12830
1630670400000|2021-09-03 12:00:00|86532.4|86507.4|86314.4|86264.4|86696|86646|86089.3|86039.3|20551
1630674000000|2021-09-03 13:00:00|86316.1|86266.1|86445.4|86395.4|86650.9|86607.5|86198.6|86164.2|21769
1630677600000|2021-09-03 14:00:00|86446.5|86396.5|86681.8|86656.8|86821.2|86783.6|86442|86392.9|21059
1630681200000|2021-09-03 15:00:00|86683.7|86658.7|86675.5|86625.5|86712.4|86678.4|86529.2|86480.7|17424
1630684800000|2021-09-03 16:00:00|86676.3|86626.3|86542.1|86492.1|86698.4|86649.3|86531.4|86492.1|11393
1630688400000|2021-09-03 17:00:00|86542.5|86492.5|86440.8|86390.8|86544.7|86505.6|86429.3|86379.3|10024
1630692000000|2021-09-03 18:00:00|86443.7|86393.7|86493.9|86443.9|86512.7|86473.7|86424.5|86382.8|10338
1630695600000|2021-09-03 19:00:00|86496.9|86446.9|86710.5|86660.5|86733.6|86683.6|86482.7|86446.4|12684
1630699200000|2021-09-03 20:00:00|86706.2|86656.2|86740.3|86690.3|86773.2|86723.2|86647.1|86597.1|8171
1630872000000|2021-09-05 20:00:00|86860.2|86343.2|86768.6|86246.6|86871.4|86349.4|86766.1|86246.6|23
1630875600000|2021-09-05 21:00:00|86881.3|86418.3|86791.5|86445.2|87024|86612.8|86613|86245.7|698
1630879200000|2021-09-05 22:00:00|86727.6|86486.8|86619.4|86569.4|86863.7|86598.8|86594.3|86348.5|7245
1630882800000|2021-09-05 23:00:00|86620.6|86570.6|86754.4|86704.4|86826.1|86748.1|86557|86286.6|10400
1630886400000|2021-09-06 00:00:00|86755.1|86705.1|86891.6|86841.6|86917.9|86867.9|86744|86694|8666
1630890000000|2021-09-06 01:00:00|86891.5|86841.5|86853.2|86803.2|86915.4|86865.4|86821.4|86771.4|8226
1630893600000|2021-09-06 02:00:00|86851.7|86801.7|86877.3|86827.3|86897.5|86847.5|86786.5|86736.5|8680
1630897200000|2021-09-06 03:00:00|86874.1|86824.1|86846.6|86796.6|86924.6|86874.6|86790.3|86740.3|18321
1630900800000|2021-09-06 04:00:00|86843.4|86793.4|86821.6|86771.6|86861|86811|86804.1|86754.1|10278
1630904400000|2021-09-06 05:00:00|86821.3|86771.3|86824.9|86774.9|86929.7|86866.7|86807.5|86647|24556
1630908000000|2021-09-06 06:00:00|86820.2|86770.2|86733.9|86708.9|86850.9|86800.9|86623.8|86493.1|13566
1630911600000|2021-09-06 07:00:00|86734.9|86709.9|86678.5|86653.5|86792.2|86756.2|86626.2|86592|14113
1630915200000|2021-09-06 08:00:00|86677.5|86652.5|86572.3|86547.3|86742.5|86696.9|86559.1|86523.2|14426
1630918800000|2021-09-06 09:00:00|86575.1|86550.1|86700.8|86675.8|86731.8|86695.2|86551.2|86517|12395
1630922400000|2021-09-06 10:00:00|86699.3|86674.3|86705.7|86680.7|86744.7|86719.7|86611.4|86574.2|13267
1630926000000|2021-09-06 11:00:00|86708.6|86683.6|86601.6|86576.6|86743.8|86706.2|86553.8|86528.8|10857
1630929600000|2021-09-06 12:00:00|86602.2|86577.2|86635.9|86610.9|86692.9|86657.3|86588.4|86555.2|11156
1630933200000|2021-09-06 13:00:00|86638.1|86613.1|86660.9|86635.9|86711|86673|86606.9|86579.3|12248
1630936800000|2021-09-06 14:00:00|86659.4|86634.4|86768.9|86718.9|86823.6|86785.8|86643.7|86604.5|11213
1630940400000|2021-09-06 15:00:00|86767.3|86717.3|86713.3|86663.3|86828.4|86782.5|86689.2|86639.2|12714
1630944000000|2021-09-06 16:00:00|86713.9|86663.9|86642.1|86592.1|86718.6|86672.3|86632.7|86582.7|14031
1630947600000|2021-09-06 17:00:00|86640.2|86590.2|86667.1|86617.1|86672.9|86622.9|86542.1|86492.1|10278
1630951200000|2021-09-06 18:00:00|86667.9|86617.9|86648.5|86598.5|86688.1|86625|86617.7|86509.1|4065
1630954800000|2021-09-06 19:00:00|86648.6|86598.6|86686.7|86636.7|86758.9|86656.9|86626.9|86521.7|14877
1630958400000|2021-09-06 20:00:00|86687.7|86637.7|86776.8|86454.9|86876.8|86658.9|86640.9|86429.5|18052
1630962000000|2021-09-06 21:00:00|86781.8|86447.5|86771.8|86459.6|86932.5|86486.3|86703.3|86351.3|1832
1630965600000|2021-09-06 22:00:00|86777.9|86457.7|86587.9|86537.9|86785.7|86553.4|86575.7|86429.6|15776
1630969200000|2021-09-06 23:00:00|86588|86538|86581.7|86531.7|86678.8|86569.4|86577.3|86524.9|18902
1630972800000|2021-09-07 00:00:00|86582.9|86532.9|86548.5|86498.5|86605|86555|86498.7|86448.7|11085
1630976400000|2021-09-07 01:00:00|86550.7|86500.7|86493.6|86443.6|86556|86506|86483.7|86433.7|10251
1630980000000|2021-09-07 02:00:00|86493.5|86443.5|86495.2|86445.2|86506.8|86456.8|86479.8|86429.8|7743
1630983600000|2021-09-07 03:00:00|86495.1|86445.1|86500.2|86450.2|86511.6|86461.6|86478.3|86428.3|9616
1630987200000|2021-09-07 04:00:00|86500.1|86450.1|86558.9|86508.9|86574.4|86524.4|86479.9|86429.9|11158
1630990800000|2021-09-07 05:00:00|86559.3|86509.3|86592.6|86542.6|86613.6|86563.6|86555.6|86505.6|14365
1630994400000|2021-09-07 06:00:00|86587.6|86537.6|86544.9|86519.9|86656.3|86622.6|86538.6|86504.3|13784
1630998000000|2021-09-07 07:00:00|86544.3|86519.3|86493.4|86468.4|86630|86589.9|86370.8|86344.9|17470
1631001600000|2021-09-07 08:00:00|86493.5|86468.5|86586.4|86536.4|86754.9|86708.9|86493.5|86461.5|18124
1631005200000|2021-09-07 09:00:00|86586.3|86536.3|86708.2|86658.2|86728.3|86697|86528.1|86491.2|17222
1631008800000|2021-09-07 10:00:00|86708.5|86658.5|86662.9|86637.9|86733.7|86697.1|86611.7|86574.5|16027
1631012400000|2021-09-07 11:00:00|86664.9|86639.9|86753.6|86728.6|86830.7|86794.8|86647.3|86611.8|15018
1631016000000|2021-09-07 12:00:00|86753.5|86728.5|86778.6|86753.6|86876|86841.5|86672.5|86636.6|15653
1631019600000|2021-09-07 13:00:00|86778.8|86753.8|86601.9|86576.9|86809.3|86784.3|86534.8|86497.2|18378
1631023200000|2021-09-07 14:00:00|86601.6|86576.6|86891.4|86841.4|86929.3|86887.5|86560.4|86526.1|20422
1631026800000|2021-09-07 15:00:00|86878.3|86853.3|86800.7|86775.7|86951.7|86905.4|86715.3|86679|16547
1631030400000|2021-09-07 16:00:00|86800.4|86775.4|86775.7|86725.7|86844.6|86804.8|86700.4|86650.4|18574
1631034000000|2021-09-07 17:00:00|86775|86725|86759.1|86709.1|86811.6|86761.6|86666.4|86616.4|16534
1631037600000|2021-09-07 18:00:00|86759.2|86709.2|86781.3|86731.3|86783.3|86742.2|86701.6|86663.2|12704
1631041200000|2021-09-07 19:00:00|86780.5|86730.5|86841.6|86791.6|86850.6|86800.6|86762.4|86724.3|11886
1631044800000|2021-09-07 20:00:00|86841|86791|86999.2|86750.8|87026.8|86852.2|86833.2|86747.1|12406
1631048400000|2021-09-07 21:00:00|87014.7|86781.4|87016.7|86746|87119.3|86817.9|86928.6|86661.1|2767
1631052000000|2021-09-07 22:00:00|87007.3|86744.6|86925.6|86793.6|87012.9|86850|86847.5|86721.3|10026
1631055600000|2021-09-07 23:00:00|86927.8|86794.1|86883.1|86833.1|86973.8|86855.7|86872.7|86763.8|6658
1631059200000|2021-09-08 00:00:00|86924|86795.1|86828.8|86778.8|86976.4|86878.9|86825.2|86775.2|10573
1631062800000|2021-09-08 01:00:00|86829.2|86779.2|86803.9|86753.9|86857.2|86807.2|86774.7|86724.7|10426
1631066400000|2021-09-08 02:00:00|86805.8|86755.8|86861.4|86811.4|86866.1|86816.1|86800.7|86750.7|14796
1631070000000|2021-09-08 03:00:00|86861.3|86811.3|86924.2|86874.2|86928|86878|86844.8|86794.8|18496
1631073600000|2021-09-08 04:00:00|86924.1|86874.1|86915.2|86865.2|86929|86879|86904.9|86854.9|25458
1631077200000|2021-09-08 05:00:00|86914.8|86864.8|86987|86937|87008.2|86958.2|86907.2|86857.2|18924
1631080800000|2021-09-08 06:00:00|86986.4|86936.4|87050.9|87000.9|87068.3|87042.1|86948.8|86898.8|15744
1631084400000|2021-09-08 07:00:00|87051.8|87001.8|87148.5|87098.5|87161.5|87119.5|86972.5|86933.5|19424
1631088000000|2021-09-08 08:00:00|87148.6|87098.6|87220.9|87195.9|87354.2|87323.9|87114.2|87073|18524
1631091600000|2021-09-08 09:00:00|87220.6|87195.6|87061.2|87036.2|87257.7|87231.1|87043.4|87011.1|16534
1631095200000|2021-09-08 10:00:00|87056.7|87031.7|87005.4|86980.4|87078.6|87053.6|86928.9|86903.9|14470
1631098800000|2021-09-08 11:00:00|87006.1|86981.1|86831.4|86806.4|87009|86984|86800.8|86775.8|12727
1631102400000|2021-09-08 12:00:00|86832|86807|86913.5|86888.5|86925.6|86893.2|86778.4|86753.4|15641
1631106000000|2021-09-08 13:00:00|86913.2|86888.2|86957.5|86907.5|87040.8|87015.8|86828.8|86803.8|19144
1631109600000|2021-09-08 14:00:00|86957.4|86907.4|87266.5|87241.5|87405.8|87371.8|86907.3|86876.6|21150
1631113200000|2021-09-08 15:00:00|87270.3|87245.3|87196.8|87171.8|87288.2|87259.5|87089.5|87061.1|18306
1631116800000|2021-09-08 16:00:00|87197.6|87172.6|87235.8|87185.8|87289.1|87200.9|87010.6|86970|14868
1631120400000|2021-09-08 17:00:00|87234.9|87184.9|87198.5|87148.5|87257.8|87219.4|87171.4|87135.6|13327
1631124000000|2021-09-08 18:00:00|87198.9|87148.9|87120.3|87070.3|87200.3|87161.9|87093.4|87043.4|14861
1631127600000|2021-09-08 19:00:00|87119.5|87069.5|87168.4|87118.4|87185.7|87135.7|87034.1|86984.1|12519
1631131200000|2021-09-08 20:00:00|87168.1|87118.1|87193.3|87056.4|87208.5|87120.9|87107.9|87040.8|8023
1631134800000|2021-09-08 21:00:00|87181.7|86962.6|87281.6|86980.1|87404.4|87046|87181.7|86897.8|1941
1631138400000|2021-09-08 22:00:00|87281.7|86974.6|87234.7|87097.9|87281.7|87151.8|87190.3|86964.9|7894
1631142000000|2021-09-08 23:00:00|87236.4|87098.6|87122.4|87072.4|87245.5|87169|87105.5|87055.5|7046
1631145600000|2021-09-09 00:00:00|87122.7|87072.7|87198.2|87148.2|87223.1|87173.1|87093.6|87043.6|9084
1631149200000|2021-09-09 01:00:00|87197.5|87147.5|87165.8|87115.8|87207.6|87157.6|87163.5|87113.5|8089
1631152800000|2021-09-09 02:00:00|87165.6|87115.6|87110.1|87060.1|87170.6|87120.6|87086.6|87036.6|7747
1631156400000|2021-09-09 03:00:00|87109.6|87059.6|87182.7|87132.7|87185.2|87135.2|87098|87048|8271
1631160000000|2021-09-09 04:00:00|87181.6|87131.6|87204|87154|87226.2|87176.2|87169|87119|8080
1631163600000|2021-09-09 05:00:00|87202.6|87152.6|87278.6|87228.6|87301.4|87251.4|87178.7|87128.7|12062
1631167200000|2021-09-09 06:00:00|87278.7|87228.7|87197.8|87172.8|87315.8|87265.8|87089.8|87050.1|17172
1631170800000|2021-09-09 07:00:00|87198.8|87173.8|87079.3|87054.3|87262.7|87224.7|87035|87005.2|18415
1631174400000|2021-09-09 08:00:00|87079.5|87054.5|87054|87004|87119.9|87078.4|86951.5|86926.5|17003
1631178000000|2021-09-09 09:00:00|87053.9|87003.9|86943|86918|87178.3|87136.5|86940.2|86904.5|16040
1631181600000|2021-09-09 10:00:00|86943.2|86918.2|86837.6|86812.6|87013.8|86981.3|86828.3|86803.3|13203
1631185200000|2021-09-09 11:00:00|86837.8|86812.8|86689.9|86639.9|87053|86905.7|86677.8|86627.8|15047
1631188800000|2021-09-09 12:00:00|86689.3|86639.3|86843.7|86793.7|87048.5|87011.6|86676.6|86629.7|20062
1631192400000|2021-09-09 13:00:00|86843.8|86793.8|86765.6|86740.6|87001.4|86963|86648.5|86621.9|21639
1631196000000|2021-09-09 14:00:00|86765|86740|86635.4|86610.4|86795.9|86759.8|86569.7|86534.5|18612
1631199600000|2021-09-09 15:00:00|86634.9|86609.9|86569.4|86544.4|86740.3|86708.6|86567.3|86542.3|16223
1631203200000|2021-09-09 16:00:00|86565.5|86540.5|86654.7|86604.7|86681.7|86634.3|86550.1|86513.6|15929
1631206800000|2021-09-09 17:00:00|86655|86605|86726.1|86701.1|86823|86773|86540.5|86499.7|17255
1631210400000|2021-09-09 18:00:00|86724.7|86699.7|86746.7|86696.7|86801.8|86765.6|86712.4|86670.8|15023
1631214000000|2021-09-09 19:00:00|86747.6|86697.6|86749.9|86699.9|86837.3|86787.3|86687.1|86637.1|16033
1631217600000|2021-09-09 20:00:00|86747.4|86697.4|86823.4|86669.1|86842.2|86751.6|86737.4|86631.2|9747
1631221200000|2021-09-09 21:00:00|86844.3|86504.6|86808.6|86521.9|86949|86667.4|86776.1|86412.2|1775
1631224800000|2021-09-09 22:00:00|86820.2|86503.1|86730|86680|86857.7|86705.3|86651.5|86487.3|5704
1631228400000|2021-09-09 23:00:00|86729.5|86679.5|86802.3|86752.3|86830.2|86780.2|86712.5|86662.5|13481
1631232000000|2021-09-10 00:00:00|86801.9|86751.9|86798.5|86748.5|86803.4|86753.4|86750.5|86700.5|16200
1631235600000|2021-09-10 01:00:00|86798.1|86748.1|86810|86760|86881|86831|86793.6|86743.6|13213
1631239200000|2021-09-10 02:00:00|86808.3|86758.3|86658.2|86608.2|86826.1|86776.1|86653|86603|10054
1631242800000|2021-09-10 03:00:00|86659.6|86609.6|86655.1|86605.1|86687.1|86637.1|86637.9|86587.9|10736
1631246400000|2021-09-10 04:00:00|86654.9|86604.9|86644.5|86594.5|86674.5|86624.5|86638.4|86588.4|11540
1631250000000|2021-09-10 05:00:00|86644.7|86594.7|86562.2|86512.2|86645.1|86595.1|86510.3|86460.3|17726
1631253600000|2021-09-10 06:00:00|86563.6|86513.6|86558.6|86533.6|86607.3|86560.8|86489.6|86449.7|14055
1631257200000|2021-09-10 07:00:00|86560.3|86535.3|86427.6|86377.6|86609.7|86575.1|86329.3|86296.8|17368
1631260800000|2021-09-10 08:00:00|86426.9|86376.9|86245.9|86220.9|86432.6|86394.3|86219.4|86194.4|15618
1631264400000|2021-09-10 09:00:00|86246|86221|86430.6|86380.6|86432.9|86397.9|86195.7|86162.8|15031
1631268000000|2021-09-10 10:00:00|86430.9|86380.9|86360.4|86335.4|86525|86500|86348.7|86309.9|16768
1631271600000|2021-09-10 11:00:00|86359.3|86334.3|86263|86238|86648.4|86415.6|86240.8|86215.8|14279
1631275200000|2021-09-10 12:00:00|86262.8|86237.8|86272.6|86247.6|86579.9|86405.4|86161.1|86117.5|16092
1631278800000|2021-09-10 13:00:00|86272.9|86247.9|86224.4|86199.4|86355.8|86330.8|86180|86143|18207
1631282400000|2021-09-10 14:00:00|86223.1|86198.1|86390.7|86365.7|86446.5|86396.5|86139.5|86099.2|18866
1631286000000|2021-09-10 15:00:00|86391.7|86366.7|86547.7|86497.7|86575.7|86535.6|86376.1|86343.4|18853
1631289600000|2021-09-10 16:00:00|86548.1|86498.1|86535.2|86485.2|86626.5|86581.3|86493.6|86443.6|13317
1631293200000|2021-09-10 17:00:00|86535|86485|86577.4|86527.4|86604.6|86556.7|86530.8|86480.8|12080
1631296800000|2021-09-10 18:00:00|86577.2|86527.2|86535.1|86510.1|86627.8|86579.5|86524.9|86485.3|11848
1631300400000|2021-09-10 19:00:00|86532.7|86507.7|86683.2|86633.2|86766.7|86679.9|86525.7|86494.1|14112
1631304000000|2021-09-10 20:00:00|86681|86631|86728.1|86678.1|87118.9|86763.7|86659|86421.8|11564
1631476800000|2021-09-12 20:00:00|87030.3|86508.6|87031.2|86504.2|87031.2|86514.1|87028.5|86504.2|4
1631480400000|2021-09-12 21:00:00|87050.6|86531.2|86827.7|86320.7|87089.5|86562.5|86620|86184.8|695
1631484000000|2021-09-12 22:00:00|86839.8|86332.8|86684|86451|86891|86582.3|86613.5|86240.1|9855
1631487600000|2021-09-12 23:00:00|86685|86448.8|86698.5|86557.1|86783.4|86627.6|86601.8|86434.7|7714
1631491200000|2021-09-13 00:00:00|86660.1|86610.1|86656.7|86606.7|86743.3|86652.6|86630.4|86562|8551
1631494800000|2021-09-13 01:00:00|86655.9|86605.9|86709.8|86659.8|86720.8|86670.8|86588.8|86538.8|14129
1631498400000|2021-09-13 02:00:00|86709.4|86659.4|86724.3|86674.3|86748.6|86698.6|86692.2|86642.2|12752
1631502000000|2021-09-13 03:00:00|86722.8|86672.8|86708|86658|86748.5|86698.5|86690.4|86640.4|11139
1631505600000|2021-09-13 04:00:00|86707|86657|86795.5|86745.5|86806|86756|86696.9|86646.9|7960
1631509200000|2021-09-13 05:00:00|86795.8|86745.8|86832.6|86782.6|86936.5|86886.5|86792.3|86742.3|19323
1631512800000|2021-09-13 06:00:00|86832.4|86782.4|86926.5|86901.5|86938.2|86903|86694|86644|17622
1631516400000|2021-09-13 07:00:00|86927.2|86902.2|86661.2|86611.2|87028.3|86991.1|86593.3|86549.9|17165
1631520000000|2021-09-13 08:00:00|86660.6|86610.6|86482.8|86432.8|86660.6|86617.2|86447|86417.4|17190
1631523600000|2021-09-13 09:00:00|86484.2|86434.2|86276.5|86251.5|86501.5|86461|86275.6|86238.1|13478
1631527200000|2021-09-13 10:00:00|86278.6|86253.6|86513.5|86488.5|86515.4|86490.4|86278.2|86244|15013
1631530800000|2021-09-13 11:00:00|86513.2|86488.2|86574.3|86549.3|86688.4|86663.4|86508.9|86483.9|13372
1631534400000|2021-09-13 12:00:00|86573.8|86548.8|86451.5|86426.5|86634.5|86609.5|86406|86381|16430
1631538000000|2021-09-13 13:00:00|86450.8|86425.8|86458.3|86433.3|86551.8|86515.6|86368.9|86331.9|19103
1631541600000|2021-09-13 14:00:00|86458.7|86433.7|86300|86275|86551|86526|86268.5|86239.2|20386
1631545200000|2021-09-13 15:00:00|86299.4|86274.4|86450.6|86425.6|86488.4|86448|86292.2|86258.9|17329
1631548800000|2021-09-13 16:00:00|86451.7|86426.7|86449.8|86399.8|86502.5|86452.5|86389.9|86286.7|14032
1631552400000|2021-09-13 17:00:00|86449.7|86399.7|86474.4|86424.4|86487.3|86441.7|86403.6|86353.6|10844
1631556000000|2021-09-13 18:00:00|86474.6|86424.6|86461.1|86411.1|86571.5|86521.5|86425.3|86375.3|12982
1631559600000|2021-09-13 19:00:00|86460.2|86410.2|86481.8|86431.8|86602.5|86552.5|86447.3|86404.1|17112
1631563200000|2021-09-13 20:00:00|86483.1|86433.1|86438.8|86388.8|86561.1|86437.9|86412.5|86328.2|10294
1631566800000|2021-09-13 21:00:00|86519.4|86321.3|86496|86337.3|86610.1|86406.2|86442.6|86179.2|2012
1631570400000|2021-09-13 22:00:00|86491.5|86334.8|86429.1|86379.1|86513.7|86420.7|86415.4|86327.8|6244
1631574000000|2021-09-13 23:00:00|86432.3|86382.3|86438.9|86388.9|86443|86393|86414.7|86364.7|3991
1631577600000|2021-09-14 00:00:00|86439.9|86389.9|86476.5|86426.5|86508.8|86458.8|86424.5|86374.5|10596
1631581200000|2021-09-14 01:00:00|86478.2|86428.2|86476.2|86426.2|86492.7|86442.7|86438|86388|10391
1631584800000|2021-09-14 02:00:00|86475.3|86425.3|86404.6|86354.6|86480.2|86430.2|86388.2|86338.2|9578
1631588400000|2021-09-14 03:00:00|86404.7|86354.7|86417.6|86367.6|86455.9|86405.9|86403.6|86353.6|9534
1631592000000|2021-09-14 04:00:00|86417.4|86367.4|86462|86412|86468.5|86418.5|86393.9|86343.9|6909
1631595600000|2021-09-14 05:00:00|86462.3|86412.3|86418.8|86368.8|86479|86435.8|86393.9|86343.9|14108
1631599200000|2021-09-14 06:00:00|86421.2|86371.2|86426.6|86376.6|86534|86495.7|86358.7|86325.8|17038
1631602800000|2021-09-14 07:00:00|86426.2|86376.2|86063.4|86038.4|86430.9|86380.9|86058.4|86019.5|17377
1631606400000|2021-09-14 08:00:00|86063.6|86038.6|86178.8|86153.8|86182|86157|86055.3|86021.8|15304
1631610000000|2021-09-14 09:00:00|86177.8|86152.8|86146.4|86121.4|86221.2|86190.2|86079.1|86054.1|15330
1631613600000|2021-09-14 10:00:00|86145.6|86120.6|86128.5|86103.5|86161.6|86136.6|86039.8|86008.1|14460
1631617200000|2021-09-14 11:00:00|86131|86106|86126.5|86101.5|86220|86195|86023.5|85998.5|14959
1631620800000|2021-09-14 12:00:00|86128|86103|85894.6|85869.6|86211.1|86172.9|85756.5|85706.5|19706
1631624400000|2021-09-14 13:00:00|85895.1|85870.1|86134.2|86109.2|86182.1|86144.4|85846.1|85807|19835
1631628000000|2021-09-14 14:00:00|86134.7|86109.7|86319.3|86294.3|86400.5|86365.4|86133.8|86098.1|21399
1631631600000|2021-09-14 15:00:00|86320.8|86295.8|86205.5|86180.5|86350.7|86325.7|86186.5|86151|14254
1631635200000|2021-09-14 16:00:00|86206.3|86181.3|86315.8|86265.8|86346.6|86296.6|86149.5|86107.7|13324
1631638800000|2021-09-14 17:00:00|86315.7|86265.7|86305.2|86255.2|86429.4|86380.1|86278.7|86238.9|14380
1631642400000|2021-09-14 18:00:00|86305.9|86255.9|86482.6|86432.6|86524.4|86474.4|86293|86245|15392
1631646000000|2021-09-14 19:00:00|86482.1|86432.1|86468.2|86418.2|86583.5|86533.5|86458.9|86408.9|15547
1631649600000|2021-09-14 20:00:00|86467.5|86417.5|86521.4|86337.1|86533.2|86473.2|86360.8|86298.8|8876
1631653200000|2021-09-14 21:00:00|86523.1|86335.9|86622.5|86207.2|86690.2|86335.9|86523.1|86168.7|3850
1631656800000|2021-09-14 22:00:00|86610.4|86216.1|86506.5|86456.5|86644.9|86504.3|86480.1|86196.9|8237
1631660400000|2021-09-14 23:00:00|86505.8|86455.8|86500|86450|86546.6|86470|86470.4|86395.5|10601
1631664000000|2021-09-15 00:00:00|86507.8|86457.8|86554.6|86504.6|86606|86556|86469.2|86419.2|10021
1631667600000|2021-09-15 01:00:00|86554.9|86504.9|86533.8|86483.8|86563.6|86513.6|86479.8|86429.8|11148
1631671200000|2021-09-15 02:00:00|86533.6|86483.6|86551.5|86501.5|86620.3|86570.3|86530.7|86480.7|12198
1631674800000|2021-09-15 03:00:00|86552.2|86502.2|86535.9|86485.9|86559.9|86509.9|86508.1|86458.1|7928
1631678400000|2021-09-15 04:00:00|86536|86486|86464.5|86414.5|86544.9|86494.9|86453.7|86341.9|7247
1631682000000|2021-09-15 05:00:00|86464.3|86414.3|86512.6|86462.6|86565.7|86515.7|86434.6|86384.6|24170
1631685600000|2021-09-15 06:00:00|86515.2|86465.2|86484|86434|86607.5|86569|86424.1|86381.4|18536
1631689200000|2021-09-15 07:00:00|86484.2|86434.2|86204.6|86154.6|86495.8|86445.8|86175.1|86130.8|18792
1631692800000|2021-09-15 08:00:00|86204.8|86154.8|85864.3|85814.3|86207.2|86168.7|85847.6|85810.8|16793
1631696400000|2021-09-15 09:00:00|85857.4|85832.4|85657.8|85632.8|85914.7|85872.9|85624.3|85599.3|16233
1631700000000|2021-09-15 10:00:00|85657.9|85632.9|85762.2|85737.2|85774.1|85744.2|85639.3|85602.9|15519
1631703600000|2021-09-15 11:00:00|85762.7|85737.7|85775.3|85750.3|85893.1|85868.1|85663.4|85629.5|15988
1631707200000|2021-09-15 12:00:00|85777.3|85752.3|85934.1|85909.1|86004.9|85967.8|85693.7|85668.7|19086
1631710800000|2021-09-15 13:00:00|85932.8|85907.8|85855|85830|86024|85984.8|85850.1|85814.1|20670
1631714400000|2021-09-15 14:00:00|85855.7|85830.7|85878.3|85853.3|85963.9|85923.3|85754.8|85704.8|21200
1631718000000|2021-09-15 15:00:00|85878.9|85853.9|85912.4|85887.4|85940.4|85913.1|85824.7|85774.7|17173
1631721600000|2021-09-15 16:00:00|85912.6|85887.6|85924.7|85874.7|85955.6|85905.6|85868.9|85818.9|12787
1631725200000|2021-09-15 17:00:00|85924.8|85874.8|85782.8|85732.8|85929.2|85885.5|85716.3|85675.2|12917
1631728800000|2021-09-15 18:00:00|85782.9|85732.9|85819.4|85769.4|85841.6|85791.6|85758.8|85718.9|10199
1631732400000|2021-09-15 19:00:00|85820.4|85770.4|85774|85724|85835.3|85791.6|85734.9|85692.6|10892
1631736000000|2021-09-15 20:00:00|85775.2|85725.2|85812.8|85661.2|85871.2|85786.2|85760.4|85642.2|7782
1631739600000|2021-09-15 21:00:00|85914.2|85578.7|85804.5|85649.8|86044.9|85719.3|85766.5|85383.2|1544
1631743200000|2021-09-15 22:00:00|85804.4|85644.7|85703.8|85653.8|85834|85710.4|85692.7|85586|5778
1631746800000|2021-09-15 23:00:00|85704.2|85654.2|85701.8|85651.8|85746.2|85696.2|85684.3|85634.3|6705
1631750400000|2021-09-16 00:00:00|85693.8|85643.8|85741.5|85691.5|86003.2|85734.3|85687.1|85599|11516
1631754000000|2021-09-16 01:00:00|85741.2|85691.2|85764.7|85714.7|85983.3|85733.1|85709.9|85659.9|9921
1631757600000|2021-09-16 02:00:00|85764.8|85714.8|85748|85698|86062|85763.9|85745.2|85694.4|12354
1631761200000|2021-09-16 03:00:00|85751.1|85701.1|85795.6|85745.6|85819.5|85769.5|85749|85699|14568
1631764800000|2021-09-16 04:00:00|85795.5|85745.5|85812.1|85762.1|85824.1|85774.1|85788|85738|16879
1631768400000|2021-09-16 05:00:00|85812.7|85762.7|85990.3|85940.3|86019.6|85969.6|85802.7|85752.7|15096
1631772000000|2021-09-16 06:00:00|85992.3|85942.3|86160.9|86135.9|86204|86158.9|85836|85786|17078
1631775600000|2021-09-16 07:00:00|86159.3|86134.3|86004.4|85954.4|86177.1|86138.2|85872.3|85834.3|18592
1631779200000|2021-09-16 08:00:00|86003.3|85953.3|86166.1|86116.1|86234.4|86203.6|85947.1|85911.1|17549
1631782800000|2021-09-16 09:00:00|86165.7|86115.7|86073.8|86048.8|86214.7|86177.2|86014.5|85976.4|15990
1631786400000|2021-09-16 10:00:00|86074.3|86049.3|86065.9|86040.9|86139|86114|86033.1|85996.3|14728
1631790000000|2021-09-16 11:00:00|86066.6|86041.6|86017.2|85992.2|86073.8|86048.8|85916.4|85883.1|14051
1631793600000|2021-09-16 12:00:00|86029.6|85979.6|86170.2|86145.2|86276|86242.7|86004.2|85964.7|20370
1631797200000|2021-09-16 13:00:00|86169.2|86144.2|86346.8|86296.8|86434.8|86389.1|86124.4|86079.7|20786
1631800800000|2021-09-16 14:00:00|86347.4|86297.4|86477.1|86452.1|86518.7|86480.5|86318.7|86280.2|20582
1631804400000|2021-09-16 15:00:00|86476.8|86451.8|86424.7|86399.7|86499.4|86466.4|86393.2|86355.1|16468
1631808000000|2021-09-16 16:00:00|86425.2|86400.2|86468.2|86418.2|86468.2|86423.3|86381.5|86350|12183
1631811600000|2021-09-16 17:00:00|86467.9|86417.9|86419.9|86394.9|86505.2|86461.6|86402.4|86352.4|11357
1631815200000|2021-09-16 18:00:00|86419.7|86394.7|86344.5|86294.5|86439.1|86398.8|86296.7|86246.7|11914
1631818800000|2021-09-16 19:00:00|86344.6|86294.6|86304.6|86254.6|86447.4|86397.4|86174.6|86124.6|17584
1631822400000|2021-09-16 20:00:00|86303.8|86253.8|86447.9|86129.1|86488.7|86315.1|86249.5|86073.2|14493
1631826000000|2021-09-16 21:00:00|86456|86121.1|86562.2|86065.2|86631.1|86156|86421.5|85993.1|1091
1631829600000|2021-09-16 22:00:00|86555.6|86058.6|86371.5|86321.5|86565.8|86351.4|86333.4|85952.1|11419
1631833200000|2021-09-16 23:00:00|86369.5|86319.5|86368.9|86318.9|86425.6|86334.8|86355.7|86266.2|9088
1631836800000|2021-09-17 00:00:00|86369.7|86319.7|86413.3|86363.3|86449.2|86380.2|86360.4|86264.8|13718
1631840400000|2021-09-17 01:00:00|86415|86365|86433.5|86383.5|86456|86406|86349|86299|15609
1631844000000|2021-09-17 02:00:00|86434.1|86384.1|86372.6|86322.6|86468.2|86396|86366.8|86277.1|16267
1631847600000|2021-09-17 03:00:00|86375.7|86325.7|86355.5|86305.5|86393.2|86343.2|86342.5|86292.5|9895
1631851200000|2021-09-17 04:00:00|86356.3|86306.3|86328.2|86278.2|86364.5|86314.5|86318.7|86268.7|10067
1631854800000|2021-09-17 05:00:00|86329.3|86279.3|86211|86161|86481.3|86288.1|86211|86161|11487
1631858400000|2021-09-17 06:00:00|86211.1|86161.1|86233.8|86183.8|86291.2|86241.2|86152.5|86106|14600
1631862000000|2021-09-17 07:00:00|86234.5|86184.5|86148.4|86123.4|86269.5|86231.7|86047.2|86003.9|16856
1631865600000|2021-09-17 08:00:00|86146.4|86121.4|86050.1|86000.1|86221.2|86189.2|85995.7|85958.6|16822
1631869200000|2021-09-17 09:00:00|86049.5|85999.5|85948.2|85898.2|86101.9|86068.9|85923|85894.8|17427
1631872800000|2021-09-17 10:00:00|85948.5|85898.5|86026|86001|86116.6|86080.9|85938.8|85898.5|15963
1631876400000|2021-09-17 11:00:00|86025.5|86000.5|85906|85881|86119.8|86078.9|85901.4|85876.4|15641
1631880000000|2021-09-17 12:00:00|85904.2|85879.2|85954.3|85904.3|85997.1|85963.6|85846.2|85813.1|15999
1631883600000|2021-09-17 13:00:00|85954.1|85904.1|86404.9|86354.9|86408.7|86367.9|85915.4|85880.7|19520
1631887200000|2021-09-17 14:00:00|86405|86355|86848.6|86798.6|86908.2|86875.4|86366.5|86332.7|20215
1631890800000|2021-09-17 15:00:00|86849.4|86799.4|86902|86877|86975.4|86946.9|86703.5|86662|19220
1631894400000|2021-09-17 16:00:00|86905.5|86880.5|86963.8|86913.8|86987.2|86937.2|86857|86807|13259
1631898000000|2021-09-17 17:00:00|86963.4|86913.4|87114|87064|87123.1|87076.2|86959.9|86909.9|11164
1631901600000|2021-09-17 18:00:00|87114.3|87064.3|86975.2|86925.2|87114.4|87064.4|86934.5|86884.5|11445
1631905200000|2021-09-17 19:00:00|86976.2|86926.2|87033.3|86983.3|87206.9|86985.6|86926.8|86878.2|9751
1631908800000|2021-09-17 20:00:00|87036.3|86986.3|87129.8|87079.8|87373.5|87134.4|87016.2|86844.6|7166
1632081600000|2021-09-19 20:00:00|87018|86948|87016.8|86946.8|87264.3|86950.2|87000|86716.6|33
1632085200000|2021-09-19 21:00:00|87015|86945|87041.4|86971.4|87318.1|86997.7|87005|86600.5|1201
1632088800000|2021-09-19 22:00:00|87041.1|86971.1|87093.2|86951.5|87389.6|87052.3|87028|86829|10261
1632092400000|2021-09-19 23:00:00|87097.3|86946.6|87064|87014|87212.1|87101.2|87044.3|86936|8723
1632096000000|2021-09-20 00:00:00|87063.7|87013.7|87121.4|87071.4|87137.4|87087.4|87061|86991.9|13236
1632099600000|2021-09-20 01:00:00|87121.3|87071.3|87367.7|87317.7|87394.6|87344.6|87109.9|87039.9|9066
1632103200000|2021-09-20 02:00:00|87368.2|87318.2|87468.5|87418.5|87480.5|87430.5|87361.3|87311.3|10138
1632106800000|2021-09-20 03:00:00|87467.8|87417.8|87461.2|87411.2|87542.8|87491.5|87419.2|87369.2|19326
1632110400000|2021-09-20 04:00:00|87461.1|87411.1|87493.1|87443.1|87520|87470|87446.1|87396.1|10530
1632114000000|2021-09-20 05:00:00|87491.7|87441.7|87424.8|87374.8|87574.2|87524.2|87381.4|87331.4|15526
1632117600000|2021-09-20 06:00:00|87422.6|87372.6|87526.5|87476.5|87539.3|87510|87396.1|87346.1|16387
1632121200000|2021-09-20 07:00:00|87526|87476|87517.4|87467.4|87699.7|87667.5|87338.9|87297.8|20363
1632124800000|2021-09-20 08:00:00|87517.3|87467.3|87782.1|87757.1|87858.3|87820.9|87508.1|87463.1|19629
1632128400000|2021-09-20 09:00:00|87781.5|87756.5|87553.1|87528.1|87829.2|87792.9|87551.4|87514.9|16831
1632132000000|2021-09-20 10:00:00|87553.6|87528.6|87452.1|87427.1|87620.3|87587.2|87408.4|87371.8|15817
1632135600000|2021-09-20 11:00:00|87452.4|87427.4|87577.2|87552.2|87686.3|87653.5|87433.3|87393.7|15833
1632139200000|2021-09-20 12:00:00|87576.7|87551.7|87329.4|87279.4|87603.8|87568.9|87253.3|87203.3|18205
1632142800000|2021-09-20 13:00:00|87329.3|87279.3|87218.8|87168.8|87405.8|87355.8|87168.6|87118.6|19428
1632146400000|2021-09-20 14:00:00|87220.1|87170.1|87194|87169|87444|87408.8|87110.6|87068.4|20585
1632150000000|2021-09-20 15:00:00|87195.4|87170.4|87255.4|87230.4|87300|87250|87038.9|86997.2|18483
1632153600000|2021-09-20 16:00:00|87252.9|87227.9|87419.5|87369.5|87431.4|87381.4|87194|87144|15230
1632157200000|2021-09-20 17:00:00|87418.2|87368.2|87340.9|87290.9|87471.1|87421.1|87298.2|87248.2|14255
1632160800000|2021-09-20 18:00:00|87340.6|87290.6|87455.9|87405.9|87490.5|87442.2|87333.6|87283.6|13161
1632164400000|2021-09-20 19:00:00|87456|87406|87207.2|87157.2|87488.7|87438.7|87165.4|87115.4|13796
1632168000000|2021-09-20 20:00:00|87208.1|87158.1|87357.4|87174.7|87413.2|87273.6|87164.1|87103.6|16026
1632171600000|2021-09-20 21:00:00|87445.4|87053.4|87320.4|86998.4|87579.4|87082.4|87281|86900.8|1762
1632175200000|2021-09-20 22:00:00|87314|86988.1|87224.7|87078.3|87380.2|87127.3|87147.2|86933.8|8255
1632178800000|2021-09-20 23:00:00|87222.7|87073.5|87220.5|87093|87249.6|87146.5|87170.4|87065.8|9784
1632182400000|2021-09-21 00:00:00|87220.6|87093.1|87135.8|87085.8|87246.7|87153|87079.6|87029.6|13314
1632186000000|2021-09-21 01:00:00|87137|87087|86989.8|86939.8|87181.5|87131.5|86979.6|86929.6|12412
1632189600000|2021-09-21 02:00:00|86991|86941|86963.2|86913.2|87004.3|86954.3|86861.1|86811.1|9978
1632193200000|2021-09-21 03:00:00|86963.4|86913.4|86974.8|86924.8|86988.1|86938.1|86956.1|86906.1|6915
1632196800000|2021-09-21 04:00:00|86975|86925|86926.1|86876.1|86977.3|86927.3|86914.5|86864.5|6531
1632200400000|2021-09-21 05:00:00|86926.8|86876.8|86913.9|86863.9|86947.1|86897.1|86786.1|86736.1|11512
1632204000000|2021-09-21 06:00:00|86913|86863|86947.4|86897.4|86975.9|86926.8|86776.3|86734.8|15717
1632207600000|2021-09-21 07:00:00|86947.3|86897.3|86954.1|86904.1|87221.7|87065.5|86838.2|86788.2|19230
1632211200000|2021-09-21 08:00:00|86953.8|86903.8|86772.8|86722.8|86962.6|86925.8|86684.9|86644.2|17158
1632214800000|2021-09-21 09:00:00|86771.1|86721.1|86616.5|86566.5|86881.8|86846.8|86601.7|86559.7|15770
1632218400000|2021-09-21 10:00:00|86617.5|86567.5|86639.6|86614.6|86676.1|86641.4|86548.2|86523.2|12715
1632222000000|2021-09-21 11:00:00|86640.1|86615.1|86594.1|86569.1|86727.8|86702.8|86584.7|86553.4|13294
1632225600000|2021-09-21 12:00:00|86595.3|86570.3|86755.8|86730.8|86810.6|86775.4|86587.7|86556.9|18383
1632229200000|2021-09-21 13:00:00|86754.8|86729.8|86683.4|86658.4|86917.3|86879.7|86676.1|86627.2|20208
1632232800000|2021-09-21 14:00:00|86684.1|86659.1|86911.5|86886.5|86985.8|86941.4|86653.9|86611.8|20956
1632236400000|2021-09-21 15:00:00|86912.2|86887.2|86853.4|86803.4|86994.2|86944.2|86777.3|86731.9|18203
1632240000000|2021-09-21 16:00:00|86852.6|86802.6|86868.2|86818.2|86881.8|86836.1|86764.8|86714.8|15086
1632243600000|2021-09-21 17:00:00|86867.6|86817.6|86857|86807|86939.2|86889.2|86785.2|86735.2|16210
1632247200000|2021-09-21 18:00:00|86856.7|86806.7|86802.6|86752.6|86907.5|86857.5|86728.5|86678.5|15494
1632250800000|2021-09-21 19:00:00|86802.3|86752.3|86772.3|86722.3|86842.5|86792.5|86696.3|86628.8|15879
1632254400000|2021-09-21 20:00:00|86771.8|86721.8|86939.8|86792.9|86948.7|86887.7|86761|86711|13103
1632258000000|2021-09-21 21:00:00|86935.8|86801.1|86944.1|86447.1|86982.5|86801.1|86874.5|86377.5|1657
1632261600000|2021-09-21 22:00:00|86917.7|86420.7|86872.9|86724.4|86977.7|86811.7|86804.6|86420.7|6024
1632265200000|2021-09-21 23:00:00|86873.5|86725.9|86885.4|86750.9|86894|86806.3|86825.9|86715|6353
1632268800000|2021-09-22 00:00:00|86885.7|86750.5|86903.2|86853.2|86923.2|86873.2|86837.6|86739.1|8563
1632272400000|2021-09-22 01:00:00|86903.5|86853.5|86624.3|86574.3|86935.6|86885.6|86579.6|86529.6|14022
1632276000000|2021-09-22 02:00:00|86624.5|86574.5|86653|86603|86670.8|86620.8|86621.5|86571.5|9738
1632279600000|2021-09-22 03:00:00|86651.7|86601.7|86704.1|86654.1|86767.8|86717.8|86631.8|86581.8|10018
1632283200000|2021-09-22 04:00:00|86704.4|86654.4|86652.4|86602.4|86764.1|86714.1|86641.4|86591.4|7336
1632286800000|2021-09-22 05:00:00|86653.3|86603.3|86580.8|86530.8|86653.3|86603.3|86568.8|86518.8|16084
1632290400000|2021-09-22 06:00:00|86577.2|86527.2|86704.8|86679.8|86743.3|86696|86533.4|86500.3|15441
1632294000000|2021-09-22 07:00:00|86707.1|86682.1|86681.9|86656.9|86759.1|86727.4|86508|86458|18466
1632297600000|2021-09-22 08:00:00|86681.6|86656.6|86614.1|86589.1|86742.2|86706.9|86598.8|86565.6|15726
1632301200000|2021-09-22 09:00:00|86614.7|86589.7|86482.9|86457.9|86654.8|86620.2|86476.4|86440.1|14577
1632304800000|2021-09-22 10:00:00|86484.5|86459.5|86339.8|86314.8|86541.5|86499.3|86322.3|86284.7|14014
1632308400000|2021-09-22 11:00:00|86348.7|86298.7|86342|86317|86518.4|86476.4|86295.3|86262.8|12117
1632312000000|2021-09-22 12:00:00|86341.7|86316.7|86432.6|86407.6|86493.7|86443.7|86314.1|86279.8|14294
1632315600000|2021-09-22 13:00:00|86432.5|86407.5|86379.5|86329.5|86520.1|86481.1|86320.2|86282.6|17206
1632319200000|2021-09-22 14:00:00|86379.8|86329.8|86239.8|86214.8|86396.7|86360.6|86189.8|86158.9|18971
1632322800000|2021-09-22 15:00:00|86240.6|86215.6|86219.8|86194.8|86298.6|86248.6|86171.2|86132|16180
1632326400000|2021-09-22 16:00:00|86220.4|86195.4|86314|86264|86319.7|86269.7|86215.6|86165.6|15447
1632330000000|2021-09-22 17:00:00|86313.8|86263.8|86511.9|86145.2|86536.1|86418.9|86308.9|86144.3|14311
1632333600000|2021-09-22 18:00:00|86514.2|86150.1|86645.3|86595.3|86869.2|86819.2|85952.6|85870.1|26474
1632337200000|2021-09-22 19:00:00|86651.3|86601.3|86618.5|86568.5|86966.9|86882.5|86447.3|86397.3|23044
1632340800000|2021-09-22 20:00:00|86619.3|86569.3|86713.7|86495.4|86806.6|86623.2|86559.6|86406.4|14643
1632344400000|2021-09-22 21:00:00|86730|86445.7|86727.2|86230.2|86967.2|86470.2|86685.7|86188.7|1008
1632348000000|2021-09-22 22:00:00|86726|86229|86625.1|86575.1|86795.7|86595.8|86618.5|86226.7|11715
1632351600000|2021-09-22 23:00:00|86625.6|86575.6|86677.8|86627.8|86692.9|86635.8|86623.9|86540.6|7978
1632355200000|2021-09-23 00:00:00|86675.4|86625.4|86724.9|86674.9|86892.2|86813.9|86663.6|86613.6|8692
1632358800000|2021-09-23 01:00:00|86723.2|86673.2|86679.9|86629.9|86749.7|86699.7|86663.5|86520.4|8915
1632362400000|2021-09-23 02:00:00|86680.5|86630.5|86653.8|86603.8|86766.1|86687.8|86636.1|86586.1|8845
1632366000000|2021-09-23 03:00:00|86653.7|86603.7|86551|86501|86678|86628|86539.8|86434.6|8345
1632369600000|2021-09-23 04:00:00|86550.5|86500.5|86502.6|86452.6|86559.9|86509.9|86449.5|86345.6|6497
1632373200000|2021-09-23 05:00:00|86504|86454|86508.9|86458.9|86541.5|86491.5|86408.9|86321.1|14876
1632376800000|2021-09-23 06:00:00|86507.7|86457.7|86418|86368|86558.5|86515.9|86328.8|86292.5|16991
1632380400000|2021-09-23 07:00:00|86417.8|86367.8|86308.3|86167.2|86459.8|86412|86234.8|86143.8|19125
1632384000000|2021-09-23 08:00:00|86307.3|86165.2|86082.6|86032.6|86330.1|86280.1|85888.2|85848.6|17093
1632387600000|2021-09-23 09:00:00|86083.6|86033.6|85877.5|85827.5|86096.5|86056.7|85834.2|85788.8|17224
1632391200000|2021-09-23 10:00:00|85878.2|85828.2|86086.3|86036.3|86181.4|86131.4|85852.4|85809.3|19016
1632394800000|2021-09-23 11:00:00|86084.6|86034.6|86023.6|85998.6|86163.9|86115.9|85908.7|85869.9|17162
1632398400000|2021-09-23 12:00:00|86021.7|85996.7|85939.9|85914.9|86130.1|86088.8|85873.3|85833.2|16843
1632402000000|2021-09-23 13:00:00|85939.8|85914.8|85888.1|85838.1|86117.3|86077.3|85723.1|85685.6|19539
1632405600000|2021-09-23 14:00:00|85888.6|85838.6|85647.7|85597.7|85922.7|85848|85612.3|85565.1|18329
1632409200000|2021-09-23 15:00:00|85646.2|85596.2|85752.6|85702.6|85871.9|85830.1|85620.2|85578.2|17149
1632412800000|2021-09-23 16:00:00|85753|85703|85629.8|85579.8|85806.2|85760|85594.9|85544.9|12416
1632416400000|2021-09-23 17:00:00|85628.7|85578.7|85606.7|85556.7|85663.9|85618.8|85591.9|85549.4|10340
1632420000000|2021-09-23 18:00:00|85608|85558|85680.6|85630.6|85731.3|85682.3|85600.5|85550.5|12314
1632423600000|2021-09-23 19:00:00|85680.8|85630.8|85784.4|85734.4|85816.5|85766.5|85666|85617.6|12353
1632427200000|2021-09-23 20:00:00|85783.7|85733.7|85835.7|85785.7|85975.7|85855.1|85732.9|85682.9|12357
1632430800000|2021-09-23 21:00:00|85887.3|85751|86054.1|85661|86317.5|85820.5|85826.1|85614.7|2431
1632434400000|2021-09-23 22:00:00|86054|85666.8|85798|85748|86111.6|85823.2|85790.5|85545.1|6484
1632438000000|2021-09-23 23:00:00|85801.8|85751.8|85796.9|85746.9|85918.3|85768.4|85756.6|85690.5|7147
1632441600000|2021-09-24 00:00:00|85801.1|85751.1|85802.8|85752.8|85897.2|85795.2|85783.7|85733.7|10889
1632445200000|2021-09-24 01:00:00|85801.9|85751.9|85950.5|85900.5|85954.4|85904.4|85754.1|85704.1|11146
1632448800000|2021-09-24 02:00:00|85951.2|85901.2|85988.9|85938.9|86073.6|86023.6|85941|85835.8|9654
1632452400000|2021-09-24 03:00:00|85989.2|85939.2|85984.6|85934.6|86002.8|85949|85936.6|85850.5|7324
1632456000000|2021-09-24 04:00:00|85982.8|85932.8|85977.4|85927.4|86008|85958|85976.7|85926.7|6392
1632459600000|2021-09-24 05:00:00|85975.6|85925.6|85975.8|85925.8|86020.2|85970.2|85953.9|85903.9|9558
1632463200000|2021-09-24 06:00:00|85977.5|85927.5|85955.3|85930.3|86005.2|85965.3|85815.5|85765.5|15189
1632466800000|2021-09-24 07:00:00|85955.1|85930.1|85897.9|85847.9|86080.7|86033.4|85854.4|85811.6|17796
1632470400000|2021-09-24 08:00:00|85897.6|85847.6|85842.6|85817.6|86035.4|85985.4|85816|85776.1|16983
1632474000000|2021-09-24 09:00:00|85842.2|85817.2|85839.4|85814.4|86009.4|85959.4|85833.7|85724.5|14759
1632477600000|2021-09-24 10:00:00|85839.5|85814.5|85890.4|85865.4|85990.6|85952.1|85786.7|85739.8|14531
1632481200000|2021-09-24 11:00:00|85890|85865|86140.3|86115.3|86232.1|86182.7|85824.3|85787.6|16570
1632484800000|2021-09-24 12:00:00|86139.3|86114.3|86266.5|86216.5|86267.5|86228.4|86072.1|86039.2|16085
1632488400000|2021-09-24 13:00:00|86266.2|86216.2|86153.8|86103.8|86320.7|86284.3|86060.4|86022.6|18155
1632492000000|2021-09-24 14:00:00|86154.2|86104.2|86060.3|86035.3|86202.3|86170.7|86030.9|85991.8|18715
1632495600000|2021-09-24 15:00:00|86062.6|86037.6|86017.2|85992.2|86207.4|86166.2|85995|85957.8|14479
1632499200000|2021-09-24 16:00:00|86017.6|85992.6|85996.9|85946.9|86085.6|86035.6|85919.8|85869.8|14384
1632502800000|2021-09-24 17:00:00|85996.2|85946.2|86046.3|85996.3|86052.8|86002.8|85933.4|85888.7|14161
1632506400000|2021-09-24 18:00:00|86046.5|85996.5|85959.8|85909.8|86047.8|85997.8|85944.8|85896.8|8471
1632510000000|2021-09-24 19:00:00|85961|85911|85950.4|85900.4|85989.4|85939.4|85941.4|85891.4|7612
1632513600000|2021-09-24 20:00:00|85953.3|85903.3|86021.1|85658|86079.1|85916.1|85846.4|85620.2|6133
1632686400000|2021-09-26 20:00:00|86162.6|85773.9|85966.1|85896.1|86191.3|85908.4|85964.7|85557.8|42
1632690000000|2021-09-26 21:00:00|86188.1|85666.1|86177.9|85655.9|86347.5|85989.7|85976.4|85547.6|959
1632693600000|2021-09-26 22:00:00|86197.8|85675.8|85818.2|85768.2|86210.7|85875.2|85747.1|85585|6313
1632697200000|2021-09-26 23:00:00|85816.9|85766.9|85700.7|85650.7|85838.8|85788.8|85682.4|85632.4|11385
1632700800000|2021-09-27 00:00:00|85707|85657|85727.5|85677.5|85733.3|85683.3|85654.8|85604.8|8531
1632704400000|2021-09-27 01:00:00|85727.3|85677.3|85579.8|85529.8|85728.6|85678.6|85556|85506|10128
1632708000000|2021-09-27 02:00:00|85578.5|85528.5|85600.5|85550.5|85664.6|85614.6|85564.3|85514.3|8143
1632711600000|2021-09-27 03:00:00|85599.8|85549.8|85639|85589|85652.2|85602.2|85580.4|85530.4|7168
1632715200000|2021-09-27 04:00:00|85638.7|85588.7|85621.5|85571.5|85647.1|85597.1|85615.8|85565.8|5261
1632718800000|2021-09-27 05:00:00|85621|85571|85582.7|85532.7|85636.9|85586.9|85561.2|85511.2|7864
1632722400000|2021-09-27 06:00:00|85580.8|85530.8|85776|85726|85801.2|85751.2|85529.6|85483.7|16898
1632726000000|2021-09-27 07:00:00|85774.3|85724.3|86083.8|86033.8|86103.6|86053.6|85702|85657.4|17393
1632729600000|2021-09-27 08:00:00|86084.1|86034.1|86028|85978|86124.9|86084.4|85914.7|85873.2|18284
1632733200000|2021-09-27 09:00:00|86028.1|85978.1|85773.9|85748.9|86035.1|85985.1|85759|85728.4|16936
1632736800000|2021-09-27 10:00:00|85774|85749|85865.4|85840.4|85890|85863.3|85725.7|85700.7|15110
1632740400000|2021-09-27 11:00:00|85863.8|85838.8|86034.7|85984.7|86079.7|86036.7|85812.5|85781.2|15820
1632744000000|2021-09-27 12:00:00|86020.6|85995.6|85978.6|85953.6|86171.9|86104.3|85912.8|85862.8|19960
1632747600000|2021-09-27 13:00:00|85978.8|85953.8|85943.5|85918.5|86130.8|86095.3|85935.7|85897|20001
1632751200000|2021-09-27 14:00:00|85943.7|85918.7|85953.3|85928.3|86041.5|85998.8|85827.9|85786.8|19002
1632754800000|2021-09-27 15:00:00|85952.5|85927.5|86060|86035|86100.8|86063.7|85903|85853.1|15920
1632758400000|2021-09-27 16:00:00|86060.3|86035.3|86082.6|86032.6|86116.7|86066.7|86013.1|85969.5|12646
1632762000000|2021-09-27 17:00:00|86083|86033|86038.9|85988.9|86108.1|86058.1|86025.4|85975.4|10840
1632765600000|2021-09-27 18:00:00|86038.8|85988.8|86074.6|86024.6|86103.4|86053.4|86008.4|85961.6|10158
1632769200000|2021-09-27 19:00:00|86074.4|86024.4|86013|85963|86079.5|86038.2|86000.7|85953.5|10330
1632772800000|2021-09-27 20:00:00|86012.9|85962.9|86112.1|85967.5|86163.5|86030|86000.8|85933.7|12124
1632776400000|2021-09-27 21:00:00|86171.2|85970.7|86201.7|85945.8|86367.5|85987.8|86148.9|85807.3|1622
1632780000000|2021-09-27 22:00:00|86223.8|85917.9|86056.2|86006.2|86250.4|86015.3|86003.2|85916.3|4976
1632783600000|2021-09-27 23:00:00|86057.8|86007.8|86055.1|86005.1|86066.4|86016.4|86031.3|85981.3|5979
1632787200000|2021-09-28 00:00:00|86053|86003|86192.1|86142.1|86204.4|86154.4|86042.8|85992.8|11246
1632790800000|2021-09-28 01:00:00|86192|86142|86200.7|86150.7|86233.7|86183.7|86158.4|86108.4|10870
1632794400000|2021-09-28 02:00:00|86201|86151|86064.8|86014.8|86214.8|86164.8|86063|86013|10810
1632798000000|2021-09-28 03:00:00|86065.5|86015.5|86069.5|86019.5|86101.2|86051.2|86018.5|85968.5|7465
1632801600000|2021-09-28 04:00:00|86071.4|86021.4|85969.8|85919.8|86085.1|86035.1|85966.5|85916.5|6407
1632805200000|2021-09-28 05:00:00|85969.9|85919.9|85921.8|85871.8|85993.5|85943.5|85895.4|85845.4|8100
1632808800000|2021-09-28 06:00:00|85916.6|85866.6|86388.9|86363.9|86407.4|86368.8|85907.7|85857.7|16479
1632812400000|2021-09-28 07:00:00|86388.1|86363.1|86243.3|86218.3|86457.5|86407.5|86234.8|86196.5|18351
1632816000000|2021-09-28 08:00:00|86244.6|86219.6|86315.6|86265.6|86542.4|86506|86243.9|86210.3|17565
1632819600000|2021-09-28 09:00:00|86315.5|86265.5|86395.3|86345.3|86465.5|86424.4|86246.5|86204.2|15670
1632823200000|2021-09-28 10:00:00|86396.6|86346.6|86510.8|86485.8|86582.6|86544.4|86390.4|86340.4|18055
1632826800000|2021-09-28 11:00:00|86508.7|86483.7|86347.5|86322.5|86557.2|86513.4|86297|86257.6|19582
1632830400000|2021-09-28 12:00:00|86347.7|86322.7|86543.3|86493.3|86664.9|86614.9|86346|86321|20404
1632834000000|2021-09-28 13:00:00|86543.2|86493.2|86385.9|86335.9|86558.8|86518.8|86345.9|86248.1|20829
1632837600000|2021-09-28 14:00:00|86387.2|86337.2|86591.7|86541.7|86661|86611|86307.3|86257.3|24431
1632841200000|2021-09-28 15:00:00|86591.9|86541.9|86758.4|86708.4|86800.9|86753.5|86552.4|86502.4|21094
1632844800000|2021-09-28 16:00:00|86756.9|86706.9|86813.6|86763.6|86862.2|86812.2|86647.7|86597.7|17029
1632848400000|2021-09-28 17:00:00|86812.4|86762.4|86743.5|86693.5|86874.8|86824.8|86601|86551|17755
1632852000000|2021-09-28 18:00:00|86745.4|86695.4|86676.7|86626.7|86869.1|86819.1|86640|86590|18228
1632855600000|2021-09-28 19:00:00|86677.6|86627.6|86626|86576|86766.4|86716.4|86563.4|86474.6|19587
1632859200000|2021-09-28 20:00:00|86626.2|86576.2|86700.3|86650.3|86823.4|86660|86520.5|86453.9|16792
1632862800000|2021-09-28 21:00:00|86795.2|86628.4|86745.4|86567.6|86931|86644|86643.7|86315.7|2529
1632866400000|2021-09-28 22:00:00|86722.7|86570.9|86639.1|86589.1|86751.3|86632.3|86620.7|86539.8|3554
1632870000000|2021-09-28 23:00:00|86638.3|86588.3|86639.6|86589.6|86667.3|86617.3|86617.8|86567.8|4456
1632873600000|2021-09-29 00:00:00|86639.5|86589.5|86617.5|86567.5|86656.3|86606.3|86466.1|86381.3|12301
1632877200000|2021-09-29 01:00:00|86616.8|86566.8|86645.4|86595.4|86702.9|86652.9|86507.9|86457.9|14379
1632880800000|2021-09-29 02:00:00|86645.3|86595.3|86618.9|86568.9|86683|86633|86569.9|86519.9|11344
1632884400000|2021-09-29 03:00:00|86618.8|86568.8|86602.5|86552.5|86658.1|86608.1|86569|86519|10168
1632888000000|2021-09-29 04:00:00|86601.6|86551.6|86492|86442|86631.4|86581.4|86486.5|86436.5|7072
1632891600000|2021-09-29 05:00:00|86492.3|86442.3|86496.4|86446.4|86555.5|86505.5|86455.6|86405.6|13314
1632895200000|2021-09-29 06:00:00|86496.1|86446.1|86636.4|86586.4|86650.4|86600.4|86424.1|86384.4|18942
1632898800000|2021-09-29 07:00:00|86631.1|86581.1|86874.5|86824.5|86899.4|86861.6|86602.4|86561.7|20860
1632902400000|2021-09-29 08:00:00|86874.6|86824.6|86816.2|86766.2|86892.5|86855.8|86752.2|86704.4|18261
1632906000000|2021-09-29 09:00:00|86816.5|86766.5|86916.9|86891.9|87091.1|87052.7|86754|86711|16853
1632909600000|2021-09-29 10:00:00|86917.1|86892.1|87064.1|87039.1|87077|87044.7|86874.9|86844.8|15967
1632913200000|2021-09-29 11:00:00|87065.3|87040.3|87138.4|87113.4|87302.9|87261|87001.2|86951.2|17687
1632916800000|2021-09-29 12:00:00|87140.1|87115.1|87346.4|87321.4|87372.2|87339.2|87025.2|86984.3|19778
1632920400000|2021-09-29 13:00:00|87346.5|87321.5|87422.2|87372.2|87502.7|87463.4|87277.9|87227.9|20760
1632924000000|2021-09-29 14:00:00|87421.5|87371.5|87435.2|87385.2|87643.3|87593.3|87272.3|87222.3|21841
1632927600000|2021-09-29 15:00:00|87435.5|87385.5|87495.5|87445.5|87536.2|87486.2|87401.5|87362.7|18048
1632931200000|2021-09-29 16:00:00|87496|87446|87650.9|87600.9|87701.5|87651.5|87459.6|87409.6|16038
1632934800000|2021-09-29 17:00:00|87650.7|87600.7|87752.1|87702.1|87812.4|87762.4|87632.4|87582.4|15846
1632938400000|2021-09-29 18:00:00|87752.3|87702.3|87651.4|87601.4|87763.3|87715.1|87587|87537|16372
1632942000000|2021-09-29 19:00:00|87650.6|87600.6|87824.3|87774.3|87902.1|87852.1|87634.5|87584.5|14443
1632945600000|2021-09-29 20:00:00|87825.5|87775.5|87744.4|87694.4|87898.7|87787.5|87730.9|87595.7|18303
1632949200000|2021-09-29 21:00:00|87826.2|87575.7|87820.2|87542.5|88050.4|87579.2|87801.4|87415.4|1639
1632952800000|2021-09-29 22:00:00|87819.9|87542.2|87809.5|87674|87943.8|87724.5|87732.8|87472.3|5323
1632956400000|2021-09-29 23:00:00|87746.2|87671.3|87732.5|87682.5|87807.5|87717.6|87718.2|87639.8|8346
1632960000000|2021-09-30 00:00:00|87737.7|87687.7|87619.6|87569.6|87768.3|87706.2|87614.2|87564.2|10008
1632963600000|2021-09-30 01:00:00|87619|87569|87700.3|87650.3|87711.1|87661.1|87588.2|87525.9|11650
1632967200000|2021-09-30 02:00:00|87699.7|87649.7|87674.1|87624.1|87708|87658|87641.7|87591.7|9479
1632970800000|2021-09-30 03:00:00|87673.6|87623.6|87606.4|87556.4|87680.7|87630.7|87581.3|87531.3|8548
1632974400000|2021-09-30 04:00:00|87606.2|87556.2|87594.3|87544.3|87643.5|87593.5|87580.8|87530.8|7800
1632978000000|2021-09-30 05:00:00|87593.8|87543.8|87672.9|87622.9|87680.6|87630.6|87550.6|87500.6|13287
1632981600000|2021-09-30 06:00:00|87675.4|87625.4|87692.8|87667.8|87782.9|87739.5|87523.7|87473.7|18242
1632985200000|2021-09-30 07:00:00|87692.6|87667.6|87944.7|87894.7|87996.6|87949.5|87684.9|87644.2|19421
1632988800000|2021-09-30 08:00:00|87943.7|87893.7|88139.2|88089.2|88230.3|88190.6|87845.1|87800.8|18353
1632992400000|2021-09-30 09:00:00|88139.4|88089.4|88013.4|87963.4|88220.4|88181.7|87975.3|87941.1|16603
1632996000000|2021-09-30 10:00:00|88014|87964|88190.3|88165.3|88342.7|88298.7|88011.3|87963.5|17608
1632999600000|2021-09-30 11:00:00|88187.9|88162.9|87913.9|87863.9|88215.7|88179.7|87878.7|87839|17642
1633003200000|2021-09-30 12:00:00|87913.4|87863.4|87550.3|87500.3|87941.4|87900.1|87490|87452|19304
1633006800000|2021-09-30 13:00:00|87550.1|87500.1|87488.4|87438.4|87737.3|87687.3|87305.9|87231.1|20854
1633010400000|2021-09-30 14:00:00|87488.9|87438.9|87348.6|87298.6|87602.9|87552.9|87270|87220|22822
1633014000000|2021-09-30 15:00:00|87351.2|87301.2|87436.5|87411.5|87551.5|87503.2|87156.5|87106.5|21138
1633017600000|2021-09-30 16:00:00|87451|87401|87574|87524|87676|87626|87396.1|87240.8|17636
1633021200000|2021-09-30 17:00:00|87572.6|87522.6|87578.2|87528.2|87707.3|87657.3|87462.3|87412.3|16995
1633024800000|2021-09-30 18:00:00|87578.1|87528.1|87418.3|87368.3|87622.5|87572.5|87375.3|87325.3|16015
1633028400000|2021-09-30 19:00:00|87417|87367|87440.6|87390.6|87493.7|87443.7|87357|87307|16149
1633032000000|2021-09-30 20:00:00|87440.9|87390.9|87583.9|87385.7|87623.4|87506.6|87415.1|87365.1|18296
1633035600000|2021-09-30 21:00:00|87665.2|87343.3|87611.3|87391|87698.4|87423.4|87597.4|87255.9|2377
1633039200000|2021-09-30 22:00:00|87611.4|87391.1|87473.7|87423.7|87651.4|87513.2|87444.5|87341|8535
1633042800000|2021-09-30 23:00:00|87476.2|87426.2|87556.4|87506.4|87598.2|87520.1|87474.2|87391.3|11137
1633046400000|2021-10-01 00:00:00|87556.1|87506.1|87677.3|87549.4|87693.2|87581.6|87441|87362.4|13505
1633050000000|2021-10-01 01:00:00|87676.9|87549.7|87661.4|87611.4|87703.9|87652.2|87591.1|87514.1|13535
1633053600000|2021-10-01 02:00:00|87661.6|87611.6|87632.9|87582.9|87703.5|87653.5|87621.6|87571.6|9367
1633057200000|2021-10-01 03:00:00|87632.8|87582.8|87645.5|87595.5|87657|87607|87621.6|87571.6|8086
1633060800000|2021-10-01 04:00:00|87645.6|87595.6|87622.5|87572.5|87660.9|87610.9|87612.3|87562.3|8184
1633064400000|2021-10-01 05:00:00|87622.7|87572.7|87696.1|87646.1|87728.2|87678.2|87616.1|87566.1|13434
1633068000000|2021-10-01 06:00:00|87696.3|87646.3|87712.3|87662.3|87874.3|87835.7|87612.8|87562.8|18282
1633071600000|2021-10-01 07:00:00|87712.1|87662.1|87439.5|87389.5|87777.1|87727.1|87353.5|87303.5|19895
1633075200000|2021-10-01 08:00:00|87439.3|87389.3|87234.5|87184.5|87539.3|87438.3|87174.2|87136.7|17393
1633078800000|2021-10-01 09:00:00|87233|87183|87099.5|87049.5|87258.9|87227.5|87083.7|87048.6|15522
1633082400000|2021-10-01 10:00:00|87098.9|87048.9|86912|86887|87116|87076.6|86820.3|86779.2|16099
1633086000000|2021-10-01 11:00:00|86911.4|86886.4|86507.2|86457.2|86930|86892.1|86480.4|86430.4|17671
1633089600000|2021-10-01 12:00:00|86507.1|86457.1|86349.4|86299.4|86555.5|86506.7|86324.3|86284.9|19090
1633093200000|2021-10-01 13:00:00|86349.3|86299.3|86393.2|86343.2|86450.6|86402.2|86251.2|86210.4|19965
1633096800000|2021-10-01 14:00:00|86393.3|86343.3|86343.3|86318.3|86559.7|86525.4|86293.3|86255.4|21719
1633100400000|2021-10-01 15:00:00|86343.4|86318.4|86288.6|86238.6|86523.4|86473.4|86211.5|86170.3|18325
1633104000000|2021-10-01 16:00:00|86287.5|86237.5|86288.6|86238.6|86322.5|86272.5|86159.7|86121.6|14201
1633107600000|2021-10-01 17:00:00|86287.4|86237.4|86213.3|86163.3|86334.7|86284.7|86197.8|86147.8|10836
1633111200000|2021-10-01 18:00:00|86213|86163|86203.1|86153.1|86218|86168|86138|86098.9|10052
1633114800000|2021-10-01 19:00:00|86204.6|86154.6|86245.2|86195.2|86293.9|86243.9|86143.9|86093.9|13065
1633118400000|2021-10-01 20:00:00|86252|86202|86346.5|86296.5|86608|86323.3|86174.1|86054|9874
1633291200000|2021-10-03 20:00:00|86617.6|86131.7|86655|86133|86655.7|86355.6|86408.8|86063.5|60
1633294800000|2021-10-03 21:00:00|86632.7|86110.7|86546.7|86188.9|86650.3|86327.3|86370.8|86078|1161
1633298400000|2021-10-03 22:00:00|86596.8|86170.3|86351.8|86223.2|86607.9|86291.3|86288.5|86120.4|9201
1633302000000|2021-10-03 23:00:00|86312.6|86262.6|86156.1|86106.1|86352.9|86275.3|86091.4|86041.4|12228
1633305600000|2021-10-04 00:00:00|86156.5|86106.5|86245.8|86195.8|86253.9|86203.9|86068|86018|11135
1633309200000|2021-10-04 01:00:00|86245.7|86195.7|86416.2|86366.2|86477.7|86427.7|86236.2|86186.2|11568
1633312800000|2021-10-04 02:00:00|86415.8|86365.8|86371.9|86321.9|86470.8|86420.8|86315.8|86265.8|11010
1633316400000|2021-10-04 03:00:00|86367.9|86317.9|86381|86331|86423.9|86373.9|86342.5|86292.5|8763
1633320000000|2021-10-04 04:00:00|86381.1|86331.1|86297.8|86247.8|86412.7|86362.7|86286.4|86236.4|7074
1633323600000|2021-10-04 05:00:00|86297.7|86247.7|86246.1|86196.1|86300.6|86250.6|86243.4|86193.4|8679
1633327200000|2021-10-04 06:00:00|86247.1|86197.1|86493.9|86443.9|86494|86444|86246|86196|16683
1633330800000|2021-10-04 07:00:00|86493|86443|86219.7|86169.7|86567.4|86517.4|86202.5|86161.5|20106
1633334400000|2021-10-04 08:00:00|86219.9|86169.9|86099.2|86049.2|86252.1|86213.9|85986.2|85939.6|18568
1633338000000|2021-10-04 09:00:00|86100.6|86050.6|86006.4|85956.4|86118.4|86081.3|85932.7|85886|17720
1633341600000|2021-10-04 10:00:00|86007|85957|86063.7|86013.7|86169.6|86119.6|86005.7|85955.7|14560
1633345200000|2021-10-04 11:00:00|86064.2|86014.2|85802.6|85777.6|86076.9|86031.8|85802.2|85770.4|15701
1633348800000|2021-10-04 12:00:00|85803.1|85778.1|85598.8|85573.8|85873.7|85823.7|85589.3|85550.5|15549
1633352400000|2021-10-04 13:00:00|85599|85574|85615|85565|85715.8|85681|85572.1|85532.7|16917
1633356000000|2021-10-04 14:00:00|85616.4|85566.4|85726.6|85676.6|85811.7|85769.7|85469.6|85435.5|20796
1633359600000|2021-10-04 15:00:00|85726.3|85676.3|85772.4|85747.4|85982.6|85934.8|85708.7|85674.9|18434
1633363200000|2021-10-04 16:00:00|85784.7|85734.7|85800.4|85750.4|85848.1|85798.1|85779.1|85731.4|15075
1633366800000|2021-10-04 17:00:00|85800.3|85750.3|85790|85740|85866|85816|85771.9|85727.9|14091
1633370400000|2021-10-04 18:00:00|85791.8|85741.8|85759.2|85709.2|85857.4|85808.5|85732.1|85682.1|14151
1633374000000|2021-10-04 19:00:00|85758.9|85708.9|85708.3|85658.3|85861.4|85811.4|85703.3|85653.3|15306
1633377600000|2021-10-04 20:00:00|85708|85658|85767.3|85632.4|85815|85724.8|85697.2|85611.1|13524
1633381200000|2021-10-04 21:00:00|85915.5|85560.3|85963.3|85596|86153.6|85681.1|85880.4|85518.9|1927
1633384800000|2021-10-04 22:00:00|85965.1|85596.1|85780.1|85730.1|85970.4|85738.6|85756.4|85560.4|5455
1633388400000|2021-10-04 23:00:00|85779.4|85729.4|85781.7|85731.7|85782.3|85732.3|85745.3|85695.3|6992
1633392000000|2021-10-05 00:00:00|85780.6|85730.6|85811.1|85761.1|85827.3|85777.3|85761.9|85711.9|9979
1633395600000|2021-10-05 01:00:00|85811.4|85761.4|85904.7|85854.7|86053.7|85972.8|85788.2|85738.2|12346
1633399200000|2021-10-05 02:00:00|85904.4|85854.4|85884.7|85834.7|85921|85871|85832.9|85782.9|10530
1633402800000|2021-10-05 03:00:00|85884.6|85834.6|85900.2|85850.2|85927.7|85877.7|85880.3|85830.3|7140
1633406400000|2021-10-05 04:00:00|85900.8|85850.8|85945.4|85895.4|85952.1|85902.1|85885.9|85835.9|7640
1633410000000|2021-10-05 05:00:00|85945.9|85895.9|85997.2|85947.2|86016.5|85966.5|85905.2|85855.2|9354
1633413600000|2021-10-05 06:00:00|85996.9|85946.9|85821|85771|86103.9|86065.9|85755.6|85600.7|15450
1633417200000|2021-10-05 07:00:00|85820.9|85770.9|85757.8|85707.8|85888.3|85846.1|85616.3|85573.5|19260
1633420800000|2021-10-05 08:00:00|85758.8|85708.8|85741.5|85691.5|85863.6|85833.1|85674.4|85637.2|15988
1633424400000|2021-10-05 09:00:00|85742|85692|85625.9|85575.9|85797.9|85758.3|85590.4|85559.4|12848
1633428000000|2021-10-05 10:00:00|85625.6|85575.6|85573.4|85548.4|85693.4|85653.1|85567.5|85527.2|14516
1633431600000|2021-10-05 11:00:00|85575.5|85550.5|85515.8|85490.8|85605.7|85564.7|85465.9|85427.1|14445
1633435200000|2021-10-05 12:00:00|85514.2|85489.2|85412.5|85387.5|85548.9|85515.4|85407.4|85369.4|15835
1633438800000|2021-10-05 13:00:00|85411.2|85386.2|85510.3|85460.3|85602.6|85561.8|85410.5|85377.6|19764
1633442400000|2021-10-05 14:00:00|85514.4|85464.4|85313.3|85263.3|85527.2|85492|85273|85233.7|20577
1633446000000|2021-10-05 15:00:00|85313.6|85263.6|85262.1|85212.1|85367.6|85317.6|85177.4|85132.7|18244
1633449600000|2021-10-05 16:00:00|85263.1|85213.1|85353|85303|85412.5|85368|85219.2|85176|15568
1633453200000|2021-10-05 17:00:00|85353.2|85303.2|85294.2|85244.2|85395.9|85345.9|85247.2|85197.2|11512
1633456800000|2021-10-05 18:00:00|85294.7|85244.7|85382.3|85332.3|85393.2|85343.2|85231.7|85181.7|14200
1633460400000|2021-10-05 19:00:00|85382.8|85332.8|85365.6|85315.6|85428.7|85378.7|85324.8|85274.8|17422
1633464000000|2021-10-05 20:00:00|85363|85313|85348.4|85298.4|85386.8|85336.8|85335|85285|10701
1633467600000|2021-10-05 21:00:00|85339.1|85289.1|85379.8|85189.6|85461|85310.6|85320.2|85021.1|2312
1633471200000|2021-10-05 22:00:00|85369.4|85189.4|85295.8|85245.8|85389.4|85265.5|85263.1|85144.8|4384
1633474800000|2021-10-05 23:00:00|85296.2|85246.2|85332.7|85282.7|85340.7|85290.7|85269.6|85219.6|4105
1633478400000|2021-10-06 00:00:00|85332.1|85282.1|85381.3|85331.3|85399.2|85349.2|85329.7|85279.7|10420
1633482000000|2021-10-06 01:00:00|85381.7|85331.7|85534.9|85484.9|85562.1|85512.1|85358.7|85308.7|12257
1633485600000|2021-10-06 02:00:00|85535.1|85485.1|85463.3|85413.3|85553|85503|85461.5|85411.5|9990
1633489200000|2021-10-06 03:00:00|85464|85414|85482.4|85432.4|85502|85452|85460.8|85410.8|9388
1633492800000|2021-10-06 04:00:00|85481.4|85431.4|85586.9|85536.9|85641.4|85591.4|85476.8|85426.8|9492
1633496400000|2021-10-06 05:00:00|85587|85537|85587.4|85537.4|85595.5|85545.5|85464.2|85414.2|11154
1633500000000|2021-10-06 06:00:00|85588|85538|85557.1|85507.1|85686.1|85636.1|85469.6|85419.6|16951
1633503600000|2021-10-06 07:00:00|85557.8|85507.8|86141.4|86091.4|86141.5|86091.5|85544.9|85507.8|20539
1633507200000|2021-10-06 08:00:00|86141.3|86091.3|86249.8|86199.8|86307.9|86257.9|85991.9|85941.9|18989
1633510800000|2021-10-06 09:00:00|86250.5|86200.5|86203.1|86153.1|86433.6|86383.6|86145.4|86096.3|19166
1633514400000|2021-10-06 10:00:00|86196.8|86146.8|86220.4|86170.4|86480.1|86430.1|86185.9|86140.1|18005
1633518000000|2021-10-06 11:00:00|86220.2|86170.2|86049.1|85999.1|86227.9|86177.9|86002.4|85963.4|15339
1633521600000|2021-10-06 12:00:00|86047.4|85997.4|85863|85813|86063.6|86013.6|85806.9|85756.9|18786
1633525200000|2021-10-06 13:00:00|85862.8|85812.8|86043|85993|86092.1|86042.1|85746.8|85696.8|19585
1633528800000|2021-10-06 14:00:00|86041.3|85991.3|86090.8|86040.8|86309.7|86268|85956.6|85906.6|22182
1633532400000|2021-10-06 15:00:00|86089.4|86039.4|85981.4|85931.4|86179.3|86138.7|85972.6|85922.7|18690
1633536000000|2021-10-06 16:00:00|85981.7|85931.7|86076|86026|86119|86069|85906.5|85856.5|15595
1633539600000|2021-10-06 17:00:00|86076.4|86026.4|85879.4|85829.4|86113.5|86063.5|85828.5|85778.5|16598
1633543200000|2021-10-06 18:00:00|85879.8|85829.8|85837.7|85787.7|85879.9|85829.9|85755.6|85705.6|15646
1633546800000|2021-10-06 19:00:00|85848.4|85798.4|85815.8|85765.8|85863.2|85813.2|85768|85718|16121
1633550400000|2021-10-06 20:00:00|85816|85766|85888.8|85749.2|85923.4|85816.5|85798.5|85732.8|8234
1633554000000|2021-10-06 21:00:00|85945.9|85720.5|85894.1|85719.3|86364.8|85867.8|85889.4|85612.9|2809
1633557600000|2021-10-06 22:00:00|85894.2|85716.9|85909.6|85747.3|85951|85797.1|85809.4|85693.7|5641
1633561200000|2021-10-06 23:00:00|85829.2|85779.2|85815.6|85765.6|85926.9|85802.2|85810.7|85726.6|7537
1633564800000|2021-10-07 00:00:00|85814.8|85764.8|85797.1|85747.1|85841.4|85791.4|85769.1|85719.1|10805
1633568400000|2021-10-07 01:00:00|85797.2|85747.2|85781.8|85731.8|85867.2|85817.2|85749.8|85699.8|11073
1633572000000|2021-10-07 02:00:00|85775.6|85725.6|85790.2|85740.2|85813|85763|85747.9|85697.9|9331
1633575600000|2021-10-07 03:00:00|85789.8|85739.8|85821.7|85771.7|85843.2|85793.2|85776.7|85726.7|7178
1633579200000|2021-10-07 04:00:00|85821.2|85771.2|85804.4|85754.4|85829|85779|85792.4|85742.4|7393
1633582800000|2021-10-07 05:00:00|85803.2|85753.2|85982.9|85932.9|86030.3|85964.3|85759.7|85709.7|15881
1633586400000|2021-10-07 06:00:00|85984.4|85934.4|85884.3|85834.3|85993|85943|85781.6|85735.2|17093
1633590000000|2021-10-07 07:00:00|85883.9|85833.9|85843|85793|85956|85906|85749|85699|18728
1633593600000|2021-10-07 08:00:00|85842.9|85792.9|86152|86102|86153.6|86114.7|85837.3|85789.8|18654
1633597200000|2021-10-07 09:00:00|86153.1|86103.1|86085.5|86035.5|86257|86219.7|86055.9|86009.9|17338
1633600800000|2021-10-07 10:00:00|86084.8|86034.8|85974.2|85924.2|86174.3|86124.3|85966.5|85924.2|14730
1633604400000|2021-10-07 11:00:00|85974.6|85924.6|85840.7|85790.7|86005.2|85965.2|85802.1|85759.3|15887
1633608000000|2021-10-07 12:00:00|85840.9|85790.9|86049.7|85999.7|86082.1|86032.1|85831.6|85790.9|19059
1633611600000|2021-10-07 13:00:00|86049.4|85999.4|85798.7|85748.7|86115|86065|85790.9|85740.9|20541
1633615200000|2021-10-07 14:00:00|85800.9|85750.9|85686.7|85636.7|85830.7|85788.3|85623.7|85575.3|19737
1633618800000|2021-10-07 15:00:00|85686.1|85636.1|85662.7|85612.7|85748|85698|85538.7|85488.7|16842
1633622400000|2021-10-07 16:00:00|85661.4|85611.4|85699.6|85649.6|85735.9|85685.9|85632.4|85582.4|14807
1633626000000|2021-10-07 17:00:00|85701.9|85651.9|85740.6|85690.6|85755.5|85705.5|85639.3|85589.3|12408
1633629600000|2021-10-07 18:00:00|85740.7|85690.7|85881.9|85831.9|85952.4|85902.4|85739.8|85689.8|14748
1633633200000|2021-10-07 19:00:00|85882.6|85832.6|85812.4|85762.4|85916.9|85866.9|85797.2|85747.2|14584
1633636800000|2021-10-07 20:00:00|85815.2|85765.2|85893.7|85738.6|86046.3|85916.2|85769.5|85629.9|11600
1633640400000|2021-10-07 21:00:00|85950.1|85617.8|85906.8|85514.3|86041.3|85656.1|85851.6|85404|2562
1633644000000|2021-10-07 22:00:00|85899.5|85532.6|85874.7|85747.8|85948|85838.5|85822.5|85508.8|7153
1633647600000|2021-10-07 23:00:00|85878.7|85748.9|85758.9|85708.9|85886.2|85787.2|85753.3|85698.8|8222
1633651200000|2021-10-08 00:00:00|85761.1|85711.1|85749.4|85699.4|85953|85844.6|85747.2|85661.7|17423
1633654800000|2021-10-08 01:00:00|85748.7|85698.7|85795.9|85745.9|85850.8|85773.3|85721.5|85636.4|19754
1633658400000|2021-10-08 02:00:00|85795.8|85745.8|85812.5|85762.5|85907.6|85835.3|85780.1|85705.1|13629
1633662000000|2021-10-08 03:00:00|85812.4|85762.4|85843.4|85793.4|85897.8|85847.8|85798|85748|10562
1633665600000|2021-10-08 04:00:00|85838.9|85788.9|85928.6|85878.6|85935.3|85885.3|85820.2|85770.2|9448
1633669200000|2021-10-08 05:00:00|85929.7|85879.7|85950.6|85900.6|86001.3|85951.3|85859.7|85817.6|12530
1633672800000|2021-10-08 06:00:00|85954.5|85904.5|86031.9|85981.9|86065.6|86015.6|85858.1|85808.1|14760
1633676400000|2021-10-08 07:00:00|86031.2|85981.2|85942.3|85917.3|86033.4|85983.4|85830.6|85790.2|18017
1633680000000|2021-10-08 08:00:00|85945.3|85920.3|85901.2|85851.2|86072|86029.8|85873.5|85839.6|15361
1633683600000|2021-10-08 09:00:00|85900.5|85850.5|85563|85513|85929.1|85879.1|85554.2|85510.1|15253
1633687200000|2021-10-08 10:00:00|85562.9|85512.9|85480.9|85455.9|85687.3|85641.4|85480.9|85447.1|12416
1633690800000|2021-10-08 11:00:00|85482.7|85457.7|85505.2|85455.2|85627.6|85588.1|85480|85445.2|11935
1633694400000|2021-10-08 12:00:00|85503.4|85453.4|85322.8|85272.8|85576.5|85505.5|85161.7|85111.7|20134
1633698000000|2021-10-08 13:00:00|85320.6|85270.6|85527|85477|85639.7|85589.7|85236.4|85186.4|21936
1633701600000|2021-10-08 14:00:00|85527.3|85477.3|85363.5|85313.5|85540.5|85500.7|85338.2|85288.2|19923
1633705200000|2021-10-08 15:00:00|85364|85314|85458.8|85408.8|85591.3|85541.3|85313.1|85278.8|18405
1633708800000|2021-10-08 16:00:00|85456.9|85406.9|85568|85518|85610.6|85560.6|85455.5|85405.5|14506
1633712400000|2021-10-08 17:00:00|85567.5|85517.5|85534.4|85484.4|85666.5|85616.5|85532.6|85482.6|16610
1633716000000|2021-10-08 18:00:00|85534.6|85484.6|85411.4|85361.4|85538.4|85488.4|85370.9|85320.9|10487
1633719600000|2021-10-08 19:00:00|85411.6|85361.6|85447.6|85397.6|85475.9|85425.9|85359.3|85309.3|8468
1633723200000|2021-10-08 20:00:00|85447.8|85397.8|85420.8|85370.8|85586|85424.5|85390.1|85215|9920
1633896000000|2021-10-10 20:00:00|85644.1|85196.8|85677.4|85155.4|85806.8|85284.8|85585.1|85063.1|132
1633899600000|2021-10-10 21:00:00|85678.9|85156.9|85683|85191|85845.3|85458.6|85498|85105.4|1008
1633903200000|2021-10-10 22:00:00|85665.7|85173.7|85490.7|85348.7|85685|85438.9|85403.3|85125.7|9913
1633906800000|2021-10-10 23:00:00|85487.9|85350.3|85630.3|85496.8|85760.1|85654.7|85325|85217.7|19692
1633910400000|2021-10-11 00:00:00|85628.9|85497.6|85373.4|85323.4|85743.2|85611.3|85348.8|85281|13775
1633914000000|2021-10-11 01:00:00|85373.8|85323.8|85202.5|85152.5|85385.1|85335.1|85144.5|85094.5|12165
1633917600000|2021-10-11 02:00:00|85202.4|85152.4|85240|85190|85275.5|85225.5|85193.3|85143.3|13011
1633921200000|2021-10-11 03:00:00|85240.1|85190.1|85229.5|85179.5|85318|85224.9|85209.7|85158|10714
1633924800000|2021-10-11 04:00:00|85230.5|85180.5|85210.8|85160.8|85255.2|85205.2|85204|85154|8223
1633928400000|2021-10-11 05:00:00|85210.4|85160.4|85310|85151.7|85854|85362.4|85178.3|85003.7|13481
1633932000000|2021-10-11 06:00:00|85338.6|85118.4|85212.7|85162.7|85383.8|85279.4|85123.2|85073.2|15194
1633935600000|2021-10-11 07:00:00|85212.4|85162.4|85289.2|85239.2|85338.4|85288.4|85100.8|85057.5|18095
1633939200000|2021-10-11 08:00:00|85288.9|85238.9|85452.7|85402.7|85471.6|85432.7|85271.5|85234.4|15684
1633942800000|2021-10-11 09:00:00|85452.4|85402.4|85592.4|85542.4|85713|85670.9|85445.6|85398.2|15867
1633946400000|2021-10-11 10:00:00|85592.3|85542.3|85478.7|85428.7|85674.7|85624.7|85474.6|85427.3|13732
1633950000000|2021-10-11 11:00:00|85480.3|85430.3|85402.6|85377.6|85572.5|85525.3|85363.4|85334.2|12591
1633953600000|2021-10-11 12:00:00|85405.2|85380.2|85778.6|85728.6|85801.2|85751.2|85385.2|85340.2|15843
1633957200000|2021-10-11 13:00:00|85777.9|85727.9|85537.1|85487.1|85840.5|85790.5|85500.9|85463|15944
1633960800000|2021-10-11 14:00:00|85536.5|85486.5|85503.1|85453.1|85598.9|85554.4|85413.5|85363.5|15253
1633964400000|2021-10-11 15:00:00|85504.5|85454.5|85536.5|85486.5|85548.4|85498.7|85465.9|85415.9|12510
1633968000000|2021-10-11 16:00:00|85534.1|85484.1|85700.7|85650.7|85715.3|85665.3|85530.4|85480.4|12192
1633971600000|2021-10-11 17:00:00|85700.6|85650.6|85808|85758|85835.9|85785.9|85694.5|85644.5|13216
1633975200000|2021-10-11 18:00:00|85807.9|85757.9|85719.7|85669.7|85832|85782|85717.1|85667.1|11589
1633978800000|2021-10-11 19:00:00|85719.2|85669.2|85847.4|85797.4|85848|85798|85719.2|85669.2|11338
1633982400000|2021-10-11 20:00:00|85848.2|85798.2|85944.5|85811.2|85960.4|85910.4|85839.3|85789.1|12020
1633986000000|2021-10-11 21:00:00|85978.3|85784.1|85934.8|85442.8|86188.7|85811.6|85897.8|85416.4|3300
1633989600000|2021-10-11 22:00:00|85934.3|85442.3|85892.5|85842.5|86016.4|85844.7|85852.9|85371|12413
1633993200000|2021-10-11 23:00:00|85885.8|85835.8|85878.3|85828.3|85939.1|85864.6|85859.6|85760.3|11051
1633996800000|2021-10-12 00:00:00|85883.2|85833.2|85939|85889|85954.7|85904.7|85817.8|85701.8|13356
1634000400000|2021-10-12 01:00:00|85937.4|85887.4|85959.3|85909.3|85983.5|85933.5|85927.9|85877.9|13612
1634004000000|2021-10-12 02:00:00|85957.8|85907.8|85858.6|85808.6|85960.9|85910.9|85837.8|85787.8|15924
1634007600000|2021-10-12 03:00:00|85858.9|85808.9|85875.2|85825.2|85881.7|85831.7|85841.4|85791.4|10304
1634011200000|2021-10-12 04:00:00|85875|85825|85902|85852|85919.8|85869.8|85864.7|85814.7|7662
1634014800000|2021-10-12 05:00:00|85902.9|85852.9|85776.3|85726.3|85902.9|85852.9|85760.2|85710.2|11602
1634018400000|2021-10-12 06:00:00|85776.8|85726.8|85805.4|85780.4|85882.9|85832.9|85750.5|85700.5|17267
1634022000000|2021-10-12 07:00:00|85806|85781|85696.2|85646.2|85904.3|85856.5|85567.9|85517.9|17860
1634025600000|2021-10-12 08:00:00|85698.3|85648.3|85621.6|85571.6|85718.5|85679.2|85510.7|85474|15336
1634029200000|2021-10-12 09:00:00|85621.7|85571.7|85408.2|85358.2|85642.9|85594.1|85352.3|85310.8|15438
1634032800000|2021-10-12 10:00:00|85408.6|85358.6|85299.8|85274.8|85479|85436.1|85290.3|85244|16903
1634036400000|2021-10-12 11:00:00|85301.7|85276.7|85351.2|85326.2|85480.5|85430.5|85301.7|85270.6|14254
1634040000000|2021-10-12 12:00:00|85346|85321|85556.9|85506.9|85690|85640|85306.8|85256.8|18275
1634043600000|2021-10-12 13:00:00|85555.9|85505.9|85507.9|85457.9|85636|85586|85392|85342.8|20752
1634047200000|2021-10-12 14:00:00|85509.8|85459.8|85503.9|85453.9|85639.9|85589.9|85412.2|85362.2|20294
1634050800000|2021-10-12 15:00:00|85505.1|85455.1|85486|85436|85607.4|85557.4|85413.2|85372.9|17872
1634054400000|2021-10-12 16:00:00|85487.1|85437.1|85610.9|85560.9|85629.7|85579.7|85466.7|85416.7|17387
1634058000000|2021-10-12 17:00:00|85610.7|85560.7|85622.6|85572.6|85663.1|85613.1|85597.2|85547.2|13834
1634061600000|2021-10-12 18:00:00|85622.7|85572.7|85573|85523|85638.5|85588.5|85486.3|85436.3|14396
1634065200000|2021-10-12 19:00:00|85573.1|85523.1|85593|85543|85597.4|85547.4|85535|85485|12047
1634068800000|2021-10-12 20:00:00|85592.8|85542.8|85613.5|85563.5|85667.3|85582.9|85574.8|85515.4|13767
1634072400000|2021-10-12 21:00:00|85613.1|85563.1|85608.8|85558.8|85806.2|85599.3|85597.3|85392.1|1896
1634076000000|2021-10-12 22:00:00|85646.4|85519.7|85591.6|85541.6|85698.6|85570.9|85578.2|85493.8|5139
1634079600000|2021-10-12 23:00:00|85591.9|85541.9|85628.7|85578.7|85639.4|85589.4|85585.8|85535.8|11442
1634083200000|2021-10-13 00:00:00|85627.6|85577.6|85560.7|85510.7|85698.2|85648.2|85514.5|85464.5|16544
1634086800000|2021-10-13 01:00:00|85560.9|85510.9|85461|85411|85597|85547|85429|85379|16648
1634090400000|2021-10-13 02:00:00|85461.4|85411.4|85459.1|85409.1|85560|85510|85425.9|85375.9|16440
1634094000000|2021-10-13 03:00:00|85459.2|85409.2|85435.3|85385.3|85495.4|85445.4|85400.3|85350.3|16325
1634097600000|2021-10-13 04:00:00|85434.9|85384.9|85362.7|85312.7|85443.6|85393.6|85350.5|85300.5|11713
1634101200000|2021-10-13 05:00:00|85363.3|85313.3|85409.1|85359.1|85419.8|85369.8|85361.5|85311.5|10305
1634104800000|2021-10-13 06:00:00|85405|85355|85411.8|85361.8|85465.4|85415.4|85332|85288.8|14579
1634108400000|2021-10-13 07:00:00|85413.6|85363.6|85454.1|85404.1|85546.4|85496.4|85359.8|85314.4|18658
1634112000000|2021-10-13 08:00:00|85457.9|85407.9|85328.8|85278.8|85516.6|85468.5|85271.6|85221.6|18540
1634115600000|2021-10-13 09:00:00|85329.6|85279.6|85190.6|85140.6|85385|85340.4|85142.5|85109.4|16223
1634119200000|2021-10-13 10:00:00|85189.8|85139.8|85224|85199|85283.8|85244.5|85106.9|85063.6|14764
1634122800000|2021-10-13 11:00:00|85237.3|85187.3|85211.6|85186.6|85361.9|85314.4|85198.1|85159.6|14549
1634126400000|2021-10-13 12:00:00|85211.2|85186.2|85517.5|85467.5|85629.7|85579.7|85209.1|85174.3|19579
1634130000000|2021-10-13 13:00:00|85518.5|85468.5|85328.2|85278.2|85532|85482|85138|85088|21903
1634133600000|2021-10-13 14:00:00|85329.5|85279.5|85337.4|85287.4|85529.3|85479.3|85203.4|85161.4|20719
1634137200000|2021-10-13 15:00:00|85336.9|85286.9|85251.6|85201.6|85343.7|85295.8|85153.6|85103.6|17484
1634140800000|2021-10-13 16:00:00|85252|85202|85171|85121|85252|85202|85127.8|85077.8|13575
1634144400000|2021-10-13 17:00:00|85170.8|85120.8|85059.2|85009.2|85180.3|85130.3|84981.3|84931.3|15752
1634148000000|2021-10-13 18:00:00|85058.9|85008.9|85057.4|85007.4|85142.5|85090.3|84935.5|84885.5|15553
1634151600000|2021-10-13 19:00:00|85057.3|85007.3|85031.7|84981.7|85082.3|85032.3|84910.5|84860.5|14935
1634155200000|2021-10-13 20:00:00|85030.4|84980.4|85061.4|84797|85186.6|85014.7|84913.7|84794.6|13098
1634158800000|2021-10-13 21:00:00|85120.9|84780.4|85117.4|84854.8|85253|84913.5|85050.6|84717.2|3494
1634162400000|2021-10-13 22:00:00|85115.9|84846.8|84957.2|84907.2|85154.5|84911.1|84926.6|84821.4|5856
1634166000000|2021-10-13 23:00:00|84958|84908|84921.1|84871.1|84967.7|84917.7|84901.4|84851.4|7058
1634169600000|2021-10-14 00:00:00|84920.7|84870.7|84904.1|84854.1|84920.9|84870.9|84872.8|84822.8|10046
1634173200000|2021-10-14 01:00:00|84904|84854|84966|84916|84984.2|84934.2|84872.3|84822.3|11686
1634176800000|2021-10-14 02:00:00|84966.8|84916.8|84940.8|84890.8|84973.3|84923.3|84926.8|84876.8|8164
1634180400000|2021-10-14 03:00:00|84940.3|84890.3|84920.8|84870.8|84943.6|84893.6|84903.1|84853.1|8199
1634184000000|2021-10-14 04:00:00|84919.8|84869.8|84948.5|84898.5|84977.2|84927.2|84907.7|84857.7|7015
1634187600000|2021-10-14 05:00:00|84947.4|84897.4|84911.3|84861.3|84980.4|84930.4|84853|84803|13564
1634191200000|2021-10-14 06:00:00|84914|84864|84777.6|84727.6|84914|84864|84768.4|84721.5|13994
1634194800000|2021-10-14 07:00:00|84776.8|84726.8|84506.3|84456.3|84785|84743.8|84466|84392.6|18492
1634198400000|2021-10-14 08:00:00|84506.4|84456.4|84234.5|84184.5|84528|84488.6|84207.4|84170.1|17912
1634202000000|2021-10-14 09:00:00|84234.4|84184.4|84159.9|84109.9|84259|84213.3|84109.3|84068.3|15159
1634205600000|2021-10-14 10:00:00|84160|84110|84208.4|84183.4|84343.2|84294.2|84145.8|84095.8|14488
1634209200000|2021-10-14 11:00:00|84207.8|84182.8|84359.4|84334.4|84429|84379|84202.5|84169.1|15322
1634212800000|2021-10-14 12:00:00|84359.5|84334.5|84422.1|84372.1|84583.4|84540.2|84347.5|84307|17210
1634216400000|2021-10-14 13:00:00|84423.5|84373.5|84606.4|84581.4|84716.8|84666.8|84392.6|84345.1|19472
1634220000000|2021-10-14 14:00:00|84606.8|84581.8|84592.1|84542.1|84659.1|84621.4|84515.6|84478.6|16222
1634223600000|2021-10-14 15:00:00|84592|84542|84573.4|84523.4|84721.5|84671.5|84569.6|84519.6|15937
1634227200000|2021-10-14 16:00:00|84573.8|84523.8|84606.8|84556.8|84666.3|84616.3|84527.4|84477.4|14952
1634230800000|2021-10-14 17:00:00|84606.9|84556.9|84634.4|84584.4|84689.2|84639.2|84599.1|84549.1|12521
1634234400000|2021-10-14 18:00:00|84635|84585|84523.1|84473.1|84655|84605|84520.2|84470.2|10841
1634238000000|2021-10-14 19:00:00|84523.5|84473.5|84528.6|84478.6|84603.5|84553.5|84494.9|84444.9|10358
1634241600000|2021-10-14 20:00:00|84529.6|84479.6|84564.6|84408.3|84615.3|84492.8|84435.2|84295.3|14502
1634245200000|2021-10-14 21:00:00|84646.8|84383.3|84653.2|84362.5|84866.4|84432.6|84597.4|84293.3|1543
1634248800000|2021-10-14 22:00:00|84640.5|84376|84514.5|84464.5|84704.9|84507.7|84480.1|84318.8|5869
1634252400000|2021-10-14 23:00:00|84511.5|84461.5|84586.5|84536.5|84590.3|84540.3|84472.8|84372.3|9322
1634256000000|2021-10-15 00:00:00|84588.4|84538.4|84622.8|84572.8|84661.1|84611.1|84497.9|84412.4|13651
1634259600000|2021-10-15 01:00:00|84622.1|84572.1|84510.7|84460.7|84626.5|84576.5|84497.4|84447.4|16288
1634263200000|2021-10-15 02:00:00|84509.6|84459.6|84395.8|84345.8|84556.7|84506.7|84384.2|84334.2|14728
1634266800000|2021-10-15 03:00:00|84394.8|84344.8|84446.4|84396.4|84449.4|84399.4|84389.8|84339.8|10308
1634270400000|2021-10-15 04:00:00|84445.9|84395.9|84428.6|84378.6|84461.3|84411.3|84412.2|84362.2|7432
1634274000000|2021-10-15 05:00:00|84429.2|84379.2|84389.2|84339.2|84439.8|84389.8|84360.5|84310.5|12435
1634277600000|2021-10-15 06:00:00|84388.7|84338.7|84265.5|84215.5|84440.9|84399.9|84226.4|84187.7|15449
1634281200000|2021-10-15 07:00:00|84265.4|84215.4|84145.5|84095.5|84278.4|84234.7|84114.2|84074.1|17640
1634284800000|2021-10-15 08:00:00|84144.5|84094.5|84222|84172|84250.2|84205.4|84093.6|84043.6|17262
1634288400000|2021-10-15 09:00:00|84221.9|84171.9|84130|84080|84324.9|84287.5|84111.4|84075|16380
1634292000000|2021-10-15 10:00:00|84129.6|84079.6|84001.7|83976.7|84192.3|84142.3|83986.5|83951.4|17197
1634295600000|2021-10-15 11:00:00|83999.6|83974.6|84090.5|84065.5|84184.4|84134.4|83999.4|83974.4|15816
1634299200000|2021-10-15 12:00:00|84104|84054|84228.4|84178.4|84586.3|84241.1|84066.6|83945.1|18218
1634302800000|2021-10-15 13:00:00|84229.7|84179.7|84139.3|84089.3|84229.7|84179.7|84035.1|84001.4|18881
1634306400000|2021-10-15 14:00:00|84139.1|84089.1|84110.4|84060.4|84255.5|84194.6|84004.9|83954.9|19569
1634310000000|2021-10-15 15:00:00|84110.2|84060.2|84262.4|84237.4|84281.1|84242.1|83999.2|83952.5|16601
1634313600000|2021-10-15 16:00:00|84263.7|84238.7|84309.5|84259.5|84528.4|84338.4|84252.1|84210.3|16222
1634317200000|2021-10-15 17:00:00|84309|84259|84293.4|84243.4|84328.6|84278.6|84265.7|84215.7|11479
1634320800000|2021-10-15 18:00:00|84292.8|84242.8|84300.4|84250.4|84353.8|84303.8|84260.8|84210.8|11300
1634324400000|2021-10-15 19:00:00|84301.6|84251.6|84284.3|84234.3|84387.1|84337.1|84218.1|84121.8|12823
1634328000000|2021-10-15 20:00:00|84283.9|84233.9|84255.6|84205.6|84519.4|84284|84221.5|83748|8123
1634500800000|2021-10-17 20:00:00|84504|84120|84509|84051.5|84589.8|84320.1|84339.3|84051.5|91
1634504400000|2021-10-17 21:00:00|84497|84126|84444.1|84070|84523.8|84265.1|84315.1|83966.4|1203
1634508000000|2021-10-17 22:00:00|84487.1|83995.2|84302.9|84048|84499.4|84198.1|84172.1|83681|19377
1634511600000|2021-10-17 23:00:00|84305.7|84045.6|84348.5|84298.5|84514.2|84336.8|84145.9|83799.3|23289
1634515200000|2021-10-18 00:00:00|84349|84299|84432.7|84382.7|84463.2|84413.2|84311.3|84208.2|16881
1634518800000|2021-10-18 01:00:00|84432.6|84382.6|84374.6|84324.6|84437.2|84387.2|84330.7|84280.7|17329
1634522400000|2021-10-18 02:00:00|84373.1|84323.1|84336.4|84286.4|84383.9|84333.9|84289.7|84239.7|14226
1634526000000|2021-10-18 03:00:00|84335.1|84285.1|84460.1|84410.1|84493.6|84443.6|84330.7|84280.7|13522
1634529600000|2021-10-18 04:00:00|84460.2|84410.2|84467.6|84417.6|84477.8|84427.8|84393.9|84343.9|10243
1634533200000|2021-10-18 05:00:00|84468.3|84418.3|84528.1|84478.1|84532.9|84482.9|84430.5|84380.5|10271
1634536800000|2021-10-18 06:00:00|84528|84478|84792.3|84742.3|84879.5|84829.5|84510.6|84460.6|17638
1634540400000|2021-10-18 07:00:00|84791.9|84741.9|84592.4|84542.4|84822.9|84783.4|84537.7|84487.7|19291
1634544000000|2021-10-18 08:00:00|84589.4|84539.4|84571.6|84521.6|84612.1|84573.9|84417.7|84381.7|17244
1634547600000|2021-10-18 09:00:00|84572|84522|84306.4|84256.4|84577.6|84537.8|84290|84254.9|15595
1634551200000|2021-10-18 10:00:00|84306.6|84256.6|84145.3|84120.3|84406.5|84362.2|84120.4|84085.8|16567
1634554800000|2021-10-18 11:00:00|84144.9|84119.9|84170.2|84120.2|84282.7|84243.7|84136.9|84106.2|14867
1634558400000|2021-10-18 12:00:00|84169.7|84119.7|84240.8|84190.8|84298.3|84248.3|84104|84065.1|19429
1634562000000|2021-10-18 13:00:00|84241.4|84191.4|84270.8|84220.8|84328|84278|84112.3|84074.2|19585
1634565600000|2021-10-18 14:00:00|84271.6|84221.6|84253.1|84203.1|84336|84286|84183|84140.6|17963
1634569200000|2021-10-18 15:00:00|84254.2|84204.2|84251.6|84201.6|84378.6|84339.7|84249.3|84199.3|16560
1634572800000|2021-10-18 16:00:00|84250.5|84200.5|84205.4|84155.4|84292.9|84242.9|84162.3|84112.3|13608
1634576400000|2021-10-18 17:00:00|84205.3|84155.3|84233.3|84183.3|84255.6|84218.3|84172.4|84122.4|11821
1634580000000|2021-10-18 18:00:00|84233.1|84183.1|84282.1|84232.1|84295.2|84245.2|84218.9|84177.7|10896
1634583600000|2021-10-18 19:00:00|84282|84232|84226|84176|84322.5|84272.5|84193.8|84085.1|12422
1634587200000|2021-10-18 20:00:00|84226.3|84176.3|84365.7|84025.8|84449.7|84251.4|84199.1|83905.1|11491
1634590800000|2021-10-18 21:00:00|84413.2|83916.2|84503.1|84006.7|84580.2|84118.3|84314.7|83817.7|2167
1634594400000|2021-10-18 22:00:00|84496.3|83999.3|84254.4|84204.4|84496.3|84211.3|84211.3|83898.4|8104
1634598000000|2021-10-18 23:00:00|84253|84203|84204.6|84154.6|84303|84214.1|84197.7|84123|12434
1634601600000|2021-10-19 00:00:00|84204.2|84154.2|84082.8|84032.8|84206|84156|84073.2|84023.2|13889
1634605200000|2021-10-19 01:00:00|84083|84033|83966.8|83916.8|84111.2|84061.2|83925.3|83865.2|16351
1634608800000|2021-10-19 02:00:00|83967.2|83917.2|83894.2|83844.2|84042.2|83953|83888.4|83838.4|9726
1634612400000|2021-10-19 03:00:00|83894.1|83844.1|83848.7|83798.7|83916.4|83866.4|83820.2|83770.2|11265
1634616000000|2021-10-19 04:00:00|83850.4|83800.4|83834.2|83784.2|83858.5|83808.5|83752.6|83702.6|9160
1634619600000|2021-10-19 05:00:00|83834|83784|83708.2|83658.2|83834|83784|83680.1|83630.1|10170
1634623200000|2021-10-19 06:00:00|83708|83658|83626.8|83576.8|83720.1|83670.1|83568.9|83530.5|16801
1634626800000|2021-10-19 07:00:00|83625.3|83575.3|83850.7|83800.7|83927.8|83877.8|83599|83551.7|18315
1634630400000|2021-10-19 08:00:00|83851.1|83801.1|83682.4|83632.4|83924.3|83882.8|83668.4|83630.4|16163
1634634000000|2021-10-19 09:00:00|83682.7|83632.7|83486.4|83436.4|83754|83704|83459.3|83414.8|15620
1634637600000|2021-10-19 10:00:00|83487|83437|83464.2|83414.2|83518.4|83468.4|83323.8|83273.8|17340
1634641200000|2021-10-19 11:00:00|83462.7|83412.7|83557.8|83507.8|83643|83595.3|83449.2|83407.6|14436
1634644800000|2021-10-19 12:00:00|83557.5|83507.5|83746.8|83696.8|83772|83737|83492.5|83455|17207
1634648400000|2021-10-19 13:00:00|83747.1|83697.1|83684.2|83634.2|83864.4|83814.4|83613.4|83563.4|18210
1634652000000|2021-10-19 14:00:00|83683.4|83633.4|83512.8|83487.8|83748.4|83698.4|83473.9|83429.8|18523
1634655600000|2021-10-19 15:00:00|83526|83476|83588.5|83538.5|83640.6|83599.9|83473.5|83437.3|16440
1634659200000|2021-10-19 16:00:00|83587.5|83537.5|83504.4|83454.4|83591.6|83541.6|83486.3|83436.3|13794
1634662800000|2021-10-19 17:00:00|83504.3|83454.3|83509.7|83459.7|83530.3|83480.3|83473.1|83428|13089
1634666400000|2021-10-19 18:00:00|83509.8|83459.8|83538.4|83488.4|83560.8|83515.7|83471.4|83431.5|12736
1634670000000|2021-10-19 19:00:00|83538.5|83488.5|83555.2|83505.2|83723.4|83536.9|83534|83484|14318
1634673600000|2021-10-19 20:00:00|83555.5|83505.5|83634.3|83469|83937.1|83522.9|83494.8|83348.2|10116
1634677200000|2021-10-19 21:00:00|83742.7|83368.9|83811.6|83405.5|84099.5|83602.5|83630.3|83329.5|2076
1634680800000|2021-10-19 22:00:00|83809.9|83410.7|83555.4|83505.4|83819.8|83560.3|83543.3|83394.9|6889
1634684400000|2021-10-19 23:00:00|83555.6|83505.6|83542.9|83492.9|83599.5|83535.5|83514.2|83464.2|11262
1634688000000|2021-10-20 00:00:00|83543.2|83493.2|83530.1|83480.1|83595.6|83545.6|83483|83433|14912
1634691600000|2021-10-20 01:00:00|83530.3|83480.3|83518.3|83468.3|83590.4|83540.4|83367.6|83275.4|17957
1634695200000|2021-10-20 02:00:00|83517.5|83467.5|83584.8|83534.8|83602|83552|83496.3|83446.3|15968
1634698800000|2021-10-20 03:00:00|83584.3|83534.3|83510.2|83460.2|83617.7|83567.7|83484.4|83434.4|15498
1634702400000|2021-10-20 04:00:00|83510.5|83460.5|83425.4|83375.4|83542|83492|83424.7|83374.7|11113
1634706000000|2021-10-20 05:00:00|83425.3|83375.3|83480.5|83430.5|83491.3|83441.3|83422.6|83372.6|9185
1634709600000|2021-10-20 06:00:00|83480.3|83430.3|83624.9|83574.9|83632.8|83590.3|83480.3|83430.3|15421
1634713200000|2021-10-20 07:00:00|83625.4|83575.4|84036|83986|84052.3|84002.3|83573.5|83528.9|18982
1634716800000|2021-10-20 08:00:00|84034.2|83984.2|84057.6|84007.6|84170.9|84120.9|83977|83939.5|16232
1634720400000|2021-10-20 09:00:00|84058.3|84008.3|83963|83913|84149.1|84112|83940.4|83896.1|13607
1634724000000|2021-10-20 10:00:00|83963.8|83913.8|83792.6|83742.6|83999|83960.8|83764.1|83717.3|14856
1634727600000|2021-10-20 11:00:00|83793.5|83743.5|83892.9|83867.9|83955.9|83921.5|83776.6|83740.6|13638
1634731200000|2021-10-20 12:00:00|83891.5|83866.5|83781.4|83731.4|83926.7|83890|83657.5|83607.5|17568
1634734800000|2021-10-20 13:00:00|83781.6|83731.6|83838|83788|83908.3|83866.4|83758.5|83708.5|18020
1634738400000|2021-10-20 14:00:00|83837.7|83787.7|83592.1|83567.1|83903.8|83853.8|83475.5|83425.5|17413
1634742000000|2021-10-20 15:00:00|83592.3|83567.3|83538.5|83488.5|83611.4|83567.3|83458|83415.2|15446
1634745600000|2021-10-20 16:00:00|83536.3|83486.3|83408.1|83358.1|83606|83491|83334.9|83284.9|15065
1634749200000|2021-10-20 17:00:00|83407.9|83357.9|83237|83187|83409.7|83359.7|83182.4|83132.4|16585
1634752800000|2021-10-20 18:00:00|83236.9|83186.9|83133.9|83083.9|83249.3|83199.3|83090.5|83040.5|12972
1634756400000|2021-10-20 19:00:00|83134.4|83084.4|83099.2|83049.2|83249.8|83199.8|83079.3|83029.3|12729
1634760000000|2021-10-20 20:00:00|83098.7|83048.7|83168.4|82960.5|83414.6|83133.5|83003.2|82702.9|13473
1634763600000|2021-10-20 21:00:00|83207.2|82911.8|83559|83062|83564.6|83067.6|83169.3|82822|100
1634767200000|2021-10-20 22:00:00|83439.3|82942.3|83119.2|83069.2|83514.9|83130.3|83015.5|82867.5|10175
1634770800000|2021-10-20 23:00:00|83118.8|83068.8|83199.4|83149.4|83263.3|83154.3|83032.2|82955.4|9116
1634774400000|2021-10-21 00:00:00|83208.6|83158.6|83053.6|83003.6|83331.2|83226.2|83032.2|82962.5|15443
1634778000000|2021-10-21 01:00:00|83054.2|83004.2|83025.3|82975.3|83080.2|83030.2|82949.5|82899.5|15948
1634781600000|2021-10-21 02:00:00|83024.1|82974.1|82920.7|82870.7|83041.9|82991.9|82899.4|82849.4|12755
1634785200000|2021-10-21 03:00:00|82920.6|82870.6|82961.6|82911.6|83015.7|82965.7|82830.2|82780.2|10397
1634788800000|2021-10-21 04:00:00|82961.7|82911.7|83212.6|83162.6|83229.4|83179.4|82916.9|82866.9|12641
1634792400000|2021-10-21 05:00:00|83210.1|83160.1|83392.6|83342.6|83412.8|83362.8|83196.8|83146.8|13960
1634796000000|2021-10-21 06:00:00|83393.3|83343.3|83438.4|83413.4|83514|83465.9|83220.2|83170.2|17674
1634799600000|2021-10-21 07:00:00|83438.9|83413.9|83354|83304|83615.5|83565.5|83332.6|83282.6|16930
1634803200000|2021-10-21 08:00:00|83353.2|83303.2|83344|83294|83583.7|83543|83323|83291|16614
1634806800000|2021-10-21 09:00:00|83345|83295|83259.3|83209.3|83567.8|83521.7|83226.9|83176.9|14657
1634810400000|2021-10-21 10:00:00|83258.9|83208.9|83122.8|83072.8|83294.9|83256.7|83088.8|83050.3|13902
1634814000000|2021-10-21 11:00:00|83123.3|83073.3|83337.2|83312.2|83390.3|83341.8|83085.3|83035.3|14052
1634817600000|2021-10-21 12:00:00|83337.3|83312.3|83368.8|83318.8|83511.2|83461.2|83324.5|83274.5|18421
1634821200000|2021-10-21 13:00:00|83368.6|83318.6|83227|83177|83447.9|83412.8|83187.1|83141.5|18577
1634824800000|2021-10-21 14:00:00|83227.5|83177.5|83343.7|83293.7|83477.1|83439.2|83211.3|83161.3|18394
1634828400000|2021-10-21 15:00:00|83344.4|83294.4|83494|83444|83584.5|83534.5|83302.9|83252.9|16075
1634832000000|2021-10-21 16:00:00|83495|83445|83556.3|83506.3|83567.1|83517.1|83459.4|83409.4|12939
1634835600000|2021-10-21 17:00:00|83556.8|83506.8|83654|83604|83700.7|83650.7|83540.3|83490.3|14011
1634839200000|2021-10-21 18:00:00|83654.1|83604.1|83691.8|83641.8|83702.6|83652.6|83615.3|83565.3|13740
1634842800000|2021-10-21 19:00:00|83691.1|83641.1|83670.4|83620.4|83725.7|83675.7|83605|83555|13704
1634846400000|2021-10-21 20:00:00|83669.9|83619.9|83708.4|83571.3|83738.1|83675.9|83599.1|83513.4|14474
1634850000000|2021-10-21 21:00:00|83707.5|83572.7|83756.3|83488.4|83903|83586.5|83679.5|83373.6|1952
1634853600000|2021-10-21 22:00:00|83743.8|83492|83664.6|83614.6|83788.6|83658.1|83637.7|83479.3|13176
1634857200000|2021-10-21 23:00:00|83663.4|83613.4|83683.2|83633.2|83707.8|83649.1|83634.9|83497.5|13321
1634860800000|2021-10-22 00:00:00|83684.3|83634.3|83716.9|83666.9|83779.7|83728|83627.6|83502.7|14470
1634864400000|2021-10-22 01:00:00|83716.1|83666.1|83602.1|83552.1|83728|83678|83544.2|83494.2|15149
1634868000000|2021-10-22 02:00:00|83602|83552|83662.1|83612.1|83678.8|83628.8|83553.4|83480.3|10943
1634871600000|2021-10-22 03:00:00|83663.2|83613.2|83660.7|83610.7|83681|83631|83643.8|83593.8|7136
1634875200000|2021-10-22 04:00:00|83660.9|83610.9|83668.7|83618.7|83686.8|83636.8|83626|83576|7817
1634878800000|2021-10-22 05:00:00|83668.5|83618.5|83677.9|83627.9|83746.3|83696.3|83600.8|83550.8|12028
1634882400000|2021-10-22 06:00:00|83677.7|83627.7|83584.3|83534.3|83767.9|83717.9|83538.4|83497.1|17190
1634886000000|2021-10-22 07:00:00|83584|83534|83404.3|83354.3|83663.5|83552.2|83292.7|83242.7|18818
1634889600000|2021-10-22 08:00:00|83403.6|83353.6|83256|83231|83477.2|83378.8|83236.9|83205.9|16587
1634893200000|2021-10-22 09:00:00|83256.7|83231.7|83313.5|83263.5|83464.6|83428.6|83255.4|83221.4|14617
1634896800000|2021-10-22 10:00:00|83311.2|83261.2|83410.1|83360.1|83416.7|83366.7|83292.1|83254.8|13217
1634900400000|2021-10-22 11:00:00|83410.5|83360.5|83417|83392|83478.1|83436.4|83330.8|83292|13476
1634904000000|2021-10-22 12:00:00|83417.3|83392.3|83521.4|83471.4|83585.2|83546.1|83393.3|83368.3|17683
1634907600000|2021-10-22 13:00:00|83508.9|83483.9|83478.8|83453.8|83619.2|83583.3|83350.9|83314.5|18377
1634911200000|2021-10-22 14:00:00|83479.3|83454.3|83490.1|83465.1|83540.5|83502.6|83331.2|83297.7|18331
1634914800000|2021-10-22 15:00:00|83489.5|83464.5|83748.7|83698.7|83840.3|83801.2|83406.8|83365.8|22101
1634918400000|2021-10-22 16:00:00|83749.4|83699.4|83665.1|83615.1|83822.3|83772.3|83558.3|83508.3|17412
1634922000000|2021-10-22 17:00:00|83664.9|83614.9|83716.9|83666.9|83753.7|83703.7|83640.5|83603.7|13396
1634925600000|2021-10-22 18:00:00|83717.1|83667.1|83629.9|83579.9|83724.9|83674.9|83525.3|83475.3|10267
1634929200000|2021-10-22 19:00:00|83630.7|83580.7|83609.8|83559.8|83650.4|83600.4|83565.8|83515.8|8323
1634932800000|2021-10-22 20:00:00|83610.1|83560.1|83547.9|83497.9|83790.8|83574.8|83457.8|83299|5539
1635105600000|2021-10-24 20:00:00|83742.2|83220.2|83745.8|83223.8|83797.1|83275.1|83731.4|83209.4|38
1635109200000|2021-10-24 21:00:00|83788.1|83266.1|83808.6|83356.1|83840|83356.1|83679.6|83182.6|1402
1635112800000|2021-10-24 22:00:00|83788.3|83374.3|83581.6|83372.2|83804.9|83537.1|83370.8|83239.2|7049
1635116400000|2021-10-24 23:00:00|83584.4|83369.4|83595.7|83545.7|83673|83573.4|83448.7|83337.9|12614
1635120000000|2021-10-25 00:00:00|83596.4|83546.4|83534.1|83484.1|83598.4|83548.4|83488.4|83438.4|14154
1635123600000|2021-10-25 01:00:00|83534.8|83484.8|83573.9|83523.9|83599.1|83549.1|83451.4|83401.4|12689
1635127200000|2021-10-25 02:00:00|83572.5|83522.5|83468.8|83418.8|83582.5|83532.5|83464.9|83414.9|8739
1635130800000|2021-10-25 03:00:00|83468|83418|83358.5|83308.5|83469.4|83419.4|83343.3|83293.3|10304
1635134400000|2021-10-25 04:00:00|83358.1|83308.1|83345|83295|83381.9|83331.9|83321.3|83271.3|8112
1635138000000|2021-10-25 05:00:00|83341.2|83291.2|83348.7|83298.7|83385.3|83335.3|83302.2|83252.2|9683
1635141600000|2021-10-25 06:00:00|83353.1|83303.1|83419.9|83394.9|83576|83464.7|83291.9|83247.4|14677
1635145200000|2021-10-25 07:00:00|83420.6|83395.6|83251.3|83201.3|83493.6|83445.6|83182.9|83154|17442
1635148800000|2021-10-25 08:00:00|83251.4|83201.4|83222.4|83197.4|83390.8|83353.2|83197.5|83154.7|16535
1635152400000|2021-10-25 09:00:00|83222.6|83197.6|83486.7|83436.7|83650.5|83612.5|83216.4|83179|16581
1635156000000|2021-10-25 10:00:00|83487.1|83437.1|83529.2|83504.2|83637.1|83596|83471.9|83435.4|14672
1635159600000|2021-10-25 11:00:00|83530.1|83505.1|83629.8|83579.8|83709.9|83674.7|83460.7|83427.1|14122
1635163200000|2021-10-25 12:00:00|83631.5|83581.5|83674|83624|83752.4|83711.7|83586.9|83546.7|16490
1635166800000|2021-10-25 13:00:00|83674.5|83624.5|83584.9|83534.9|83694.4|83644.4|83489.2|83445.8|18286
1635170400000|2021-10-25 14:00:00|83584.1|83534.1|83508.5|83458.5|83621.5|83578|83491.4|83450.5|17782
1635174000000|2021-10-25 15:00:00|83508.7|83458.7|83524.5|83474.5|83557.6|83507.6|83449.6|83399.6|14175
1635177600000|2021-10-25 16:00:00|83524|83474|83654.6|83604.6|83665.5|83623.5|83523.8|83473.8|12129
1635181200000|2021-10-25 17:00:00|83654.8|83604.8|83555.2|83505.2|83654.8|83604.8|83510.1|83463.1|11105
1635184800000|2021-10-25 18:00:00|83556|83506|83549.3|83499.3|83556|83511.1|83486.5|83447.9|8388
1635188400000|2021-10-25 19:00:00|83549|83499|83576.8|83526.8|83630.6|83580.6|83532.8|83493.2|10964
1635192000000|2021-10-25 20:00:00|83574.5|83524.5|83638.5|83448.1|83638.5|83563.8|83514.8|83372.5|17153
1635195600000|2021-10-25 21:00:00|83634.6|83420.7|83605.6|83399.3|83739.3|83424.1|83563.9|83267.9|2125
1635199200000|2021-10-25 22:00:00|83605.5|83399.1|83576|83526|83640.7|83535.3|83508.2|83313.7|11255
1635202800000|2021-10-25 23:00:00|83577.2|83527.2|83540.5|83490.5|83616.2|83566.2|83531.6|83481.6|8459
1635206400000|2021-10-26 00:00:00|83540.6|83490.6|83568|83518|83633|83583|83472.7|83422.7|14913
1635210000000|2021-10-26 01:00:00|83568.1|83518.1|83527.1|83477.1|83601.6|83551.6|83498.5|83448.5|15648
1635213600000|2021-10-26 02:00:00|83527.2|83477.2|83532.6|83482.6|83600.4|83550.4|83489.4|83439.4|16191
1635217200000|2021-10-26 03:00:00|83532|83482|83512.4|83462.4|83580.5|83530.5|83506.5|83456.5|14776
1635220800000|2021-10-26 04:00:00|83514.4|83464.4|83488.3|83438.3|83523.5|83473.5|83485.2|83435.2|7301
1635224400000|2021-10-26 05:00:00|83489|83439|83591.2|83541.2|83629.4|83579.4|83473.2|83423.2|10216
1635228000000|2021-10-26 06:00:00|83591.4|83541.4|83528.8|83503.8|83619.8|83569.8|83481.3|83444.6|13926
1635231600000|2021-10-26 07:00:00|83528.9|83503.9|83695.9|83645.9|83804.2|83754.2|83483.4|83436.6|18385
1635235200000|2021-10-26 08:00:00|83694.6|83644.6|83546.3|83521.3|83745.2|83699.8|83542.5|83503.5|17627
1635238800000|2021-10-26 09:00:00|83546|83521|83433.3|83383.3|83625.7|83588.4|83408.5|83363.6|16142
1635242400000|2021-10-26 10:00:00|83433.5|83383.5|83390.5|83365.5|83566.4|83525.3|83378.6|83335.8|15485
1635246000000|2021-10-26 11:00:00|83392.6|83367.6|83348.1|83323.1|83416|83385.7|83318.9|83293.9|13143
1635249600000|2021-10-26 12:00:00|83348.2|83323.2|83258.4|83208.4|83421.5|83388.2|83215|83177.7|16314
1635253200000|2021-10-26 13:00:00|83258.2|83208.2|83428.9|83378.9|83459.2|83410.9|83238.8|83202.1|16517
1635256800000|2021-10-26 14:00:00|83429.1|83379.1|83595.1|83545.1|83616.4|83578.5|83371.3|83327|17858
1635260400000|2021-10-26 15:00:00|83595.5|83545.5|83664.5|83614.5|83716.4|83666.4|83552.4|83502.4|17581
1635264000000|2021-10-26 16:00:00|83664.8|83614.8|83713.4|83663.4|83773.4|83723.4|83652.1|83527.9|11953
1635267600000|2021-10-26 17:00:00|83713.6|83663.6|83664.1|83614.1|83739.2|83689.2|83625.9|83575.9|11691
1635271200000|2021-10-26 18:00:00|83664.4|83614.4|83623.1|83573.1|83665.7|83615.7|83607.9|83557.9|10076
1635274800000|2021-10-26 19:00:00|83623|83573|83620.3|83570.3|83632.7|83590.8|83604.4|83554.4|7994
1635278400000|2021-10-26 20:00:00|83620.7|83570.7|83708.5|83569.3|83791.4|83614.3|83541.2|83464.8|9843
1635282000000|2021-10-26 21:00:00|83747.2|83566.8|83770.8|83585.1|84071.3|83612.4|83711.9|83392.9|5172
1635285600000|2021-10-26 22:00:00|83788.3|83591|83688.8|83638.8|83805.6|83653.6|83675.8|83549.8|8097
1635289200000|2021-10-26 23:00:00|83688|83638|83682.6|83632.6|83718.6|83655.6|83662.9|83592.9|5986
1635292800000|2021-10-27 00:00:00|83682.8|83632.8|83627.4|83577.4|83685.2|83635.2|83568.3|83518.3|11912
1635296400000|2021-10-27 01:00:00|83629.1|83579.1|83663.7|83613.7|83680.8|83630.8|83596.8|83546.8|12180
1635300000000|2021-10-27 02:00:00|83663.6|83613.6|83667.9|83617.9|83693.5|83643.5|83635.3|83585.3|9504
1635303600000|2021-10-27 03:00:00|83664.9|83614.9|83645.6|83595.6|83678.4|83628.4|83635.7|83585.7|9902
1635307200000|2021-10-27 04:00:00|83646|83596|83613.6|83563.6|83659.3|83609.3|83599.5|83549.5|7713
1635310800000|2021-10-27 05:00:00|83614.1|83564.1|83745|83695|83753|83703|83613.7|83563.7|12831
1635314400000|2021-10-27 06:00:00|83744.9|83694.9|83673.3|83648.3|83767.6|83717.6|83617|83592|14040
1635318000000|2021-10-27 07:00:00|83673|83648|83759.5|83709.5|83808.4|83772.1|83560.9|83522.3|17924
1635321600000|2021-10-27 08:00:00|83759.2|83709.2|84099|84049|84178.5|84131.5|83739.7|83707.5|17633
1635325200000|2021-10-27 09:00:00|84096.3|84046.3|84104.4|84054.4|84303.7|84264.8|84045.2|84009.5|17088
1635328800000|2021-10-27 10:00:00|84105.8|84055.8|84079.2|84029.2|84153.2|84111.8|84029.2|83990.8|15231
1635332400000|2021-10-27 11:00:00|84079.8|84029.8|83964.7|83939.7|84116.2|84078.5|83933.5|83892|15074
1635336000000|2021-10-27 12:00:00|83966.8|83941.8|83891.7|83866.7|84015.7|83977.3|83805.9|83755.9|16771
1635339600000|2021-10-27 13:00:00|83892.5|83867.5|83918.5|83868.5|84011.6|83973.6|83886.5|83847.2|17228
1635343200000|2021-10-27 14:00:00|83920.2|83870.2|84175|84125|84244.1|84194.1|83844|83794|22673
1635346800000|2021-10-27 15:00:00|84177.7|84127.7|84095.3|84045.3|84222.6|84172.6|84076.7|84026.7|17604
1635350400000|2021-10-27 16:00:00|84093.6|84043.6|83936.1|83911.1|84104.3|84055.1|83917.1|83873|13932
1635354000000|2021-10-27 17:00:00|83935.9|83910.9|83950.8|83900.8|84021.1|83971.1|83909.4|83859.4|12359
1635357600000|2021-10-27 18:00:00|83950.5|83900.5|84038.5|84013.5|84058.9|84015.8|83886.8|83842.9|11228
1635361200000|2021-10-27 19:00:00|84039|84014|84274.4|84224.4|84291.2|84241.2|84037.4|83998.7|14958
1635364800000|2021-10-27 20:00:00|84277|84227|84274.1|84134.4|84353.5|84236|84204|84094|9836
1635368400000|2021-10-27 21:00:00|84278.5|84132.3|84400.6|84056.3|84616.3|84132.3|84278.5|83954|1995
1635372000000|2021-10-27 22:00:00|84391.6|84053|84224.3|84174.3|84435|84246.5|84190.1|84018.4|4542
1635375600000|2021-10-27 23:00:00|84224.8|84174.8|84251.3|84201.3|84303.7|84253.3|84221.4|84121.5|6017
1635379200000|2021-10-28 00:00:00|84251.6|84201.6|84339.3|84289.3|84368.7|84318.7|84248.1|84198.1|12997
1635382800000|2021-10-28 01:00:00|84339.2|84289.2|84366.6|84316.6|84466.3|84416.3|84324.4|84274.4|12454
1635386400000|2021-10-28 02:00:00|84367.1|84317.1|84359.6|84309.6|84412.1|84362.1|84346.8|84296.8|11286
1635390000000|2021-10-28 03:00:00|84359.2|84309.2|84388.4|84338.4|84406.1|84356.1|84353.2|84303.2|8485
1635393600000|2021-10-28 04:00:00|84389.7|84339.7|84395.6|84345.6|84405.7|84355.7|84367.3|84317.3|7780
1635397200000|2021-10-28 05:00:00|84396.5|84346.5|84433.8|84383.8|84462.3|84412.3|84388.8|84338.8|12651
1635400800000|2021-10-28 06:00:00|84430.4|84380.4|84405.4|84355.4|84455.4|84406.9|84279.2|84229.2|15991
1635404400000|2021-10-28 07:00:00|84405.8|84355.8|84070.6|84020.6|84405.8|84355.8|84014.5|83964.5|18939
1635408000000|2021-10-28 08:00:00|84070.9|84020.9|84009.2|83959.2|84206.1|84165.6|83994.9|83952.6|18398
1635411600000|2021-10-28 09:00:00|84009.1|83959.1|84080.2|84030.2|84244.7|84207.3|83978.2|83928.2|17510
1635415200000|2021-10-28 10:00:00|84080|84030|84099.3|84074.3|84239.6|84202.7|84063.2|84022.6|15788
1635418800000|2021-10-28 11:00:00|84099.9|84074.9|84076.6|84026.6|84231.7|84143.7|84041.3|83913|16708
1635422400000|2021-10-28 12:00:00|84076.7|84026.7|83981.7|83931.7|84193.9|84143.9|83862.1|83825.8|21508
1635426000000|2021-10-28 13:00:00|83981.8|83931.8|83540.1|83490.1|83984.8|83934.8|83416.6|83366.6|23224
1635429600000|2021-10-28 14:00:00|83539.8|83489.8|83232|83207|83539.9|83499.2|83188.7|83157.4|21388
1635433200000|2021-10-28 15:00:00|83234.6|83209.6|83334.6|83284.6|83340.5|83293.7|83145.3|83104.4|18757
1635436800000|2021-10-28 16:00:00|83333.5|83283.5|83414.2|83364.2|83423|83373|83295.1|83257.8|13507
1635440400000|2021-10-28 17:00:00|83413.9|83363.9|83339.2|83289.2|83443.3|83393.3|83289.1|83239.1|15045
1635444000000|2021-10-28 18:00:00|83340|83290|83390.3|83340.3|83390.9|83340.9|83305.7|83257.8|11707
1635447600000|2021-10-28 19:00:00|83390.1|83340.1|83340.1|83290.1|83418.5|83380.8|83302.9|83252.9|12925
1635451200000|2021-10-28 20:00:00|83342.1|83292.1|83424.8|83203.2|83728.4|83415.9|83320.6|83203.2|11334
1635454800000|2021-10-28 21:00:00|83448.1|83143|83418.1|83184|83749.2|83252.2|83363|83068.1|3466
1635458400000|2021-10-28 22:00:00|83404.8|83200.8|83359.8|83309.8|83452.3|83336.4|83348.3|83188.8|8278
1635462000000|2021-10-28 23:00:00|83359|83309|83349.1|83299.1|83384.7|83334.7|83315.4|83265.4|6591
1635465600000|2021-10-29 00:00:00|83349.2|83299.2|83475.6|83425.6|83506.4|83456.4|83317|83267|11538
1635469200000|2021-10-29 01:00:00|83472.4|83422.4|83409.6|83359.6|83497.8|83447.8|83346.2|83296.2|14509
1635472800000|2021-10-29 02:00:00|83408.5|83358.5|83431.3|83381.3|83533.6|83483.6|83400.5|83350.5|10900
1635476400000|2021-10-29 03:00:00|83430.4|83380.4|83433.7|83383.7|83687.4|83410.2|83411.9|83361.9|9206
1635480000000|2021-10-29 04:00:00|83434.5|83384.5|83489.3|83439.3|83490.1|83440.1|83416.1|83366.1|8681
1635483600000|2021-10-29 05:00:00|83489.2|83439.2|83588.5|83538.5|83606.7|83556.7|83413.2|83373|13022
1635487200000|2021-10-29 06:00:00|83585.9|83535.9|83734.8|83684.8|83792.1|83752.5|83553.9|83503.9|15400
1635490800000|2021-10-29 07:00:00|83732.1|83682.1|83657.9|83607.9|83739.1|83699|83477.6|83440|18163
1635494400000|2021-10-29 08:00:00|83656.2|83606.2|83754.4|83704.4|83827.6|83783.6|83566.2|83533.9|18273
1635498000000|2021-10-29 09:00:00|83748.6|83698.6|83527.9|83477.9|83787.3|83753.9|83492.7|83442.7|17756
1635501600000|2021-10-29 10:00:00|83530.3|83480.3|83568.2|83518.2|83679.4|83642.8|83499.3|83455.3|15359
1635505200000|2021-10-29 11:00:00|83556.2|83531.2|83643.8|83618.8|83654.4|83623.5|83541.7|83504.8|13028
1635508800000|2021-10-29 12:00:00|83644|83619|84012.4|83962.4|84070.9|84023.3|83621.2|83591.4|19093
1635512400000|2021-10-29 13:00:00|84012.7|83962.7|84107.7|84057.7|84136.2|84101.4|83923|83884.3|19099
1635516000000|2021-10-29 14:00:00|84108.3|84058.3|84628.7|84578.7|84657.1|84613.9|84107.1|84057.1|21276
1635519600000|2021-10-29 15:00:00|84628.5|84578.5|84598.6|84548.6|84713.2|84663.2|84491.7|84441.7|19813
1635523200000|2021-10-29 16:00:00|84599.5|84549.5|84641.5|84591.5|84660.2|84610.2|84568.7|84518.7|16141
1635526800000|2021-10-29 17:00:00|84641.3|84591.3|84535.3|84485.3|84646.9|84596.9|84521.8|84471.8|10354
1635530400000|2021-10-29 18:00:00|84535.6|84485.6|84514.6|84464.6|84564.6|84514.6|84451.4|84401.4|11234
1635534000000|2021-10-29 19:00:00|84514.8|84464.8|84509.8|84459.8|84599|84549|84478.6|84428.6|12018
1635537600000|2021-10-29 20:00:00|84510.1|84460.1|84446.6|84396.6|84749.1|84539.6|84357.8|84161|8591
1635714000000|2021-10-31 21:00:00|84683|84166|84606.2|84084.2|84683|84184.3|84581.7|84076.8|314
1635717600000|2021-10-31 22:00:00|84637.9|84115.9|84509.5|84459.5|84757.5|84473.6|84406.5|84079.2|7608
1635721200000|2021-10-31 23:00:00|84509.2|84459.2|84579.8|84529.8|84607.1|84552.3|84488.6|84376.7|7127
1635724800000|2021-11-01 00:00:00|84580.2|84530.2|84473.7|84423.7|84591.2|84532.1|84434.7|84373.2|14645
1635728400000|2021-11-01 01:00:00|84474.6|84424.6|84457|84407|84567.7|84497.5|84435.6|84380.6|13534
1635732000000|2021-11-01 02:00:00|84457.1|84407.1|84472.4|84422.4|84533.3|84483.3|84437.3|84387.3|10871
1635735600000|2021-11-01 03:00:00|84471.9|84421.9|84518.2|84468.2|84526.5|84476.5|84443.1|84393.1|8939
1635739200000|2021-11-01 04:00:00|84518.5|84468.5|84510.6|84460.6|84603.7|84553.7|84496.5|84446.5|10172
1635742800000|2021-11-01 05:00:00|84508.3|84458.3|84440|84390|84518.6|84468.6|84426.5|84376.5|8377
1635746400000|2021-11-01 06:00:00|84440.2|84390.2|84582|84532|84595.4|84545.4|84438.8|84388.8|13160
1635750000000|2021-11-01 07:00:00|84577.1|84527.1|84688.7|84663.7|84745.1|84710.8|84524.3|84481.2|16185
1635753600000|2021-11-01 08:00:00|84689.1|84664.1|84227.7|84177.7|84710.5|84674.7|84213.6|84163.6|18241
1635757200000|2021-11-01 09:00:00|84226.7|84176.7|84385|84335|84385|84338.3|84193.8|84143.8|15556
1635760800000|2021-11-01 10:00:00|84384.6|84334.6|84227.3|84177.3|84462.9|84425.9|84208.6|84158.6|14715
1635764400000|2021-11-01 11:00:00|84226.3|84176.3|84264.1|84214.1|84339.7|84297.6|84171.2|84131.8|15192
1635768000000|2021-11-01 12:00:00|84252.1|84227.1|84111.1|84086.1|84300.1|84260.2|84094.4|84056.2|16227
1635771600000|2021-11-01 13:00:00|84110.4|84085.4|84235.9|84083.3|84271.1|84165.1|84070.2|84031.4|16680
1635775200000|2021-11-01 14:00:00|84219.2|84074.4|83992.9|83942.9|84219.2|84164.3|83948.7|83901.4|16633
1635778800000|2021-11-01 15:00:00|83992.8|83942.8|83942.6|83917.6|84139.6|84090.6|83939|83903.4|15246
1635782400000|2021-11-01 16:00:00|83946|83921|84116.5|84066.5|84117.2|84067.2|83939.5|83898.7|12758
1635786000000|2021-11-01 17:00:00|84115.9|84065.9|84139.9|84089.9|84240.4|84190.4|84070.1|84020.1|12374
1635789600000|2021-11-01 18:00:00|84140.2|84090.2|84088.6|84038.6|84304|84097.4|84042.8|83992.8|13206
1635793200000|2021-11-01 19:00:00|84088.7|84038.7|84116.1|84066.1|84195.2|84145.2|84070.7|84020.7|9946
1635796800000|2021-11-01 20:00:00|84113.9|84063.9|84142.2|83974.2|84173.4|84076.6|84007.5|83907.9|12913
1635800400000|2021-11-01 21:00:00|84353.8|83856.8|84272.7|83980.1|84584.4|84087.4|84150|83807.8|6480
1635804000000|2021-11-01 22:00:00|84255.4|83991|84233.9|84183.9|84525.5|84185.5|84182.3|83936.1|7809
1635807600000|2021-11-01 23:00:00|84232.3|84182.3|84241.1|84191.1|84260.4|84210.4|84202.1|84152.1|9495
1635811200000|2021-11-02 00:00:00|84242.5|84192.5|84249.2|84199.2|84280.7|84213.6|84214.2|84119.7|9198
1635814800000|2021-11-02 01:00:00|84249.3|84199.3|84215.8|84165.8|84282.1|84213.3|84206.1|84138|12142
1635818400000|2021-11-02 02:00:00|84217|84167|84214|84164|84261.5|84188|84189.1|84126.8|9232
1635822000000|2021-11-02 03:00:00|84213.3|84163.3|84225.6|84175.6|84257.6|84198.8|84201.9|84138|12145
1635825600000|2021-11-02 04:00:00|84225.2|84175.2|84236.6|84186.6|84250.8|84200.8|84203.1|84153.1|8703
1635829200000|2021-11-02 05:00:00|84235.5|84185.5|84191.1|84141.1|84257.6|84207.6|84176.6|84126.6|8763
1635832800000|2021-11-02 06:00:00|84190.8|84140.8|84290.2|84240.2|84347.3|84297.3|84188.4|84138.4|12005
1635836400000|2021-11-02 07:00:00|84293.8|84243.8|83998.7|83973.7|84297.3|84247.3|83970.5|83923.4|15356
1635840000000|2021-11-02 08:00:00|83998.8|83973.8|84324.1|84274.1|84333.7|84283.7|83987.4|83951|17978
1635843600000|2021-11-02 09:00:00|84323.9|84273.9|84314.3|84289.3|84541.6|84491.8|84239.9|84201.2|17523
1635847200000|2021-11-02 10:00:00|84314.8|84289.8|84440.5|84390.5|84678.1|84634|84314.7|84284.7|16808
1635850800000|2021-11-02 11:00:00|84442.1|84392.1|84552.5|84502.5|84734.1|84684.1|84435|84391.2|15020
1635854400000|2021-11-02 12:00:00|84552.8|84502.8|84310.6|84285.6|84603|84553|84304.5|84278.7|17110
1635858000000|2021-11-02 13:00:00|84310.5|84285.5|84729.2|84679.2|84746.3|84706.3|84304.6|84279.6|17722
1635861600000|2021-11-02 14:00:00|84727.7|84677.7|84711.3|84661.3|84836.3|84789.2|84630.9|84593.2|17041
1635865200000|2021-11-02 15:00:00|84710.8|84660.8|85143.3|85093.3|85157.6|85108.7|84623.3|84585|16261
1635868800000|2021-11-02 16:00:00|85143.8|85093.8|85248.3|85198.3|85276.1|85226.1|85109.2|85059.2|14759
1635872400000|2021-11-02 17:00:00|85248.4|85198.4|85175.3|85125.3|85341.9|85291.9|85169.7|85119.7|11887
1635876000000|2021-11-02 18:00:00|85175.8|85125.8|85189.9|85139.9|85242.7|85192.7|85158.9|85108.9|10008
1635879600000|2021-11-02 19:00:00|85191.1|85141.1|85273.4|85223.4|85295.1|85245.1|85157.7|85111.2|11418
1635883200000|2021-11-02 20:00:00|85273.5|85223.5|85344.4|85205|85467.3|85272.9|85214.3|85111.8|8009
1635886800000|2021-11-02 21:00:00|85350.3|85140.2|85493.1|85162.5|85588.8|85221.6|85320.5|84961.6|2556
1635890400000|2021-11-02 22:00:00|85492.7|85164.7|85299.2|85249.2|85498.7|85270.3|85265|85110.9|7528
1635894000000|2021-11-02 23:00:00|85297.5|85247.5|85279.4|85229.4|85332.5|85282.5|85267.4|85217.4|8058
1635897600000|2021-11-03 00:00:00|85279.2|85229.2|85332.7|85282.7|85368.2|85311.4|85255.6|85205.6|7840
1635901200000|2021-11-03 01:00:00|85332.5|85282.5|85316.5|85266.5|85338.9|85288.9|85248.8|85198.8|7312
1635904800000|2021-11-03 02:00:00|85320.7|85270.7|85339.5|85289.5|85383.9|85333.9|85309.8|85259.8|8031
1635908400000|2021-11-03 03:00:00|85339.3|85289.3|85337.8|85287.8|85362.6|85312.6|85304.9|85254.9|5839
1635912000000|2021-11-03 04:00:00|85337.3|85287.3|85330.5|85280.5|85356.3|85306.3|85324|85274|5086
1635915600000|2021-11-03 05:00:00|85330.3|85280.3|85317|85267|85372.2|85322.2|85288.3|85238.3|11833
1635919200000|2021-11-03 06:00:00|85317.4|85267.4|85339|85289|85357.8|85307.8|85258.7|85208.7|9311
1635922800000|2021-11-03 07:00:00|85339.9|85289.9|85249.4|85199.4|85339.9|85290.6|85162.1|85112.1|12812
1635926400000|2021-11-03 08:00:00|85250.4|85200.4|85130.2|85080.2|85268.5|85218.5|84932.8|84882.8|15758
1635930000000|2021-11-03 09:00:00|85129.8|85079.8|84982.4|84932.4|85147.6|85108.4|84921|84886|15100
1635933600000|2021-11-03 10:00:00|84981.9|84931.9|84900.4|84850.4|85115.3|85066.8|84874.8|84824.8|15391
1635937200000|2021-11-03 11:00:00|84899.9|84849.9|85140.2|85090.2|85166.8|85128.9|84895.6|84845.6|12390
1635940800000|2021-11-03 12:00:00|85140.3|85090.3|85076.5|85051.5|85225.6|85175.7|85031.4|84995.7|16000
1635944400000|2021-11-03 13:00:00|85076.8|85051.8|85275|85225|85366.9|85316.9|85070.5|85037|18101
1635948000000|2021-11-03 14:00:00|85273.5|85223.5|85179|85129|85340.8|85290.8|85150.6|85100.6|18880
1635951600000|2021-11-03 15:00:00|85178.3|85128.3|85370.9|85320.9|85426.2|85376.2|85172.6|85125.9|16323
1635955200000|2021-11-03 16:00:00|85371.1|85321.1|85435.7|85385.7|85518.2|85468.2|85318|85268|14216
1635958800000|2021-11-03 17:00:00|85436.8|85386.8|85457.1|85325.4|85542.7|85481.7|85394.6|85235.8|10965
1635962400000|2021-11-03 18:00:00|85458.1|85317|85148.5|85098.5|85573.6|85510.8|85023.7|84919.2|25010
1635966000000|2021-11-03 19:00:00|85150|85100|85128|85078|85244.8|85167.2|84982|84932|17216
1635969600000|2021-11-03 20:00:00|85124|85074|85173|84973|85264.2|85137.4|84997.5|84748.5|11891
1635973200000|2021-11-03 21:00:00|85173.1|84972.9|85146.8|84902|85301.5|84973.2|85076.1|84737.4|3772
1635976800000|2021-11-03 22:00:00|85150.2|84899.4|85037.9|84924.5|85235.2|84965.6|84949.9|84832.6|10238
1635980400000|2021-11-03 23:00:00|85036.4|84923.7|84946.4|84896.4|85096.4|85001.5|84925.2|84843|9727
1635984000000|2021-11-04 00:00:00|84943.1|84893.1|84978.2|84928.2|84984.4|84934.4|84919|84869|11668
1635987600000|2021-11-04 01:00:00|84977.4|84927.4|85092.2|85042.2|85104.2|85054.2|84974.3|84924.3|11720
1635991200000|2021-11-04 02:00:00|85095.1|85045.1|85042.2|84992.2|85131.6|85081.6|85023.1|84973.1|8542
1635994800000|2021-11-04 03:00:00|85041.1|84991.1|85111.3|85061.3|85120.1|85070.1|85035|84985|8449
1635998400000|2021-11-04 04:00:00|85111.1|85061.1|85126.3|85076.3|85129.3|85079.3|85089|85039|8667
1636002000000|2021-11-04 05:00:00|85125.7|85075.7|85159.4|85109.4|85184.7|85134.7|85110.9|85060.9|9540
1636005600000|2021-11-04 06:00:00|85161|85111|85223.9|85173.9|85240.5|85190.5|85112.1|85062.1|13916
1636009200000|2021-11-04 07:00:00|85224.8|85174.8|85226.7|85176.7|85248.8|85198.8|85053.8|85003.8|14764
1636012800000|2021-11-04 08:00:00|85227.4|85177.4|85510.4|85068.7|85567.6|85425.7|85219.1|85068.7|18036
1636016400000|2021-11-04 09:00:00|85521.8|85069.3|85283.2|85233.2|85659.2|85619|85253.1|85069.3|15599
1636020000000|2021-11-04 10:00:00|85285.1|85235.1|85310.5|85260.5|85573.3|85523.3|85272.9|85231.2|15652
1636023600000|2021-11-04 11:00:00|85308.6|85258.6|85504|85454|85566|85516|85306.2|85258.5|15618
1636027200000|2021-11-04 12:00:00|85502.5|85452.5|85272.2|85222.2|85613.7|85563.7|85207.5|85171.8|20558
1636030800000|2021-11-04 13:00:00|85271.8|85221.8|85322.6|85272.6|85399.9|85349.9|85197.2|85150.4|18552
1636034400000|2021-11-04 14:00:00|85322.2|85272.2|85511.5|85461.5|85561.5|85511.5|85291.4|85244.8|18976
1636038000000|2021-11-04 15:00:00|85513|85463|85635.8|85585.8|85845.6|85805.4|85511.5|85461.5|18241
1636041600000|2021-11-04 16:00:00|85635.7|85585.7|85654.6|85604.6|85685.3|85635.3|85552.3|85502.3|14888
1636045200000|2021-11-04 17:00:00|85654.5|85604.5|85652.2|85602.2|85703.8|85653.8|85616.1|85566.1|13202
1636048800000|2021-11-04 18:00:00|85653.4|85603.4|85691.6|85641.6|85720.5|85670.5|85627.9|85577.9|14488
1636052400000|2021-11-04 19:00:00|85692.2|85642.2|85593.2|85543.2|85694.8|85644.8|85589.6|85539.6|11527
1636056000000|2021-11-04 20:00:00|85594.2|85544.2|85579.7|85529.7|85639.2|85562.1|85534.1|85452.1|10505
1636059600000|2021-11-04 21:00:00|85642|85469.2|85701.5|85480.9|85810.3|85506.1|85642|85295.4|4653
1636063200000|2021-11-04 22:00:00|85708.2|85471|85561.6|85511.6|85731|85534.5|85547.3|85436.6|5405
1636066800000|2021-11-04 23:00:00|85558.8|85508.8|85540.7|85490.7|85619.5|85544.1|85510|85460|8269
1636070400000|2021-11-05 00:00:00|85541.1|85491.1|85518|85468|85655.1|85569.7|85502.5|85452.5|9625
1636074000000|2021-11-05 01:00:00|85516|85466|85618.5|85568.5|85632.6|85582.6|85491.5|85441.5|12785
1636077600000|2021-11-05 02:00:00|85618.4|85568.4|85681.3|85631.3|85684.2|85634.2|85595.3|85469|10014
1636081200000|2021-11-05 03:00:00|85681.1|85631.1|85644.9|85594.9|85701.4|85651.4|85627.7|85577.7|9630
1636084800000|2021-11-05 04:00:00|85645.4|85595.4|85563.2|85513.2|85650.3|85596.7|85562.1|85427.3|8585
1636088400000|2021-11-05 05:00:00|85562.6|85512.6|85693.3|85643.3|85700.6|85650.6|85562.6|85512.6|8240
1636092000000|2021-11-05 06:00:00|85693.4|85643.4|85706.5|85656.5|85750.7|85700.7|85647.7|85597.7|16556
1636095600000|2021-11-05 07:00:00|85706.4|85656.4|85750.8|85700.8|85770.6|85730.9|85628.4|85582.5|14487
1636099200000|2021-11-05 08:00:00|85751.2|85701.2|85911.2|85861.2|85933.8|85891.2|85621.3|85579.1|18942
1636102800000|2021-11-05 09:00:00|85909.2|85859.2|85687.6|85637.6|85919.4|85872.8|85665.6|85627.3|18284
1636106400000|2021-11-05 10:00:00|85687.7|85637.7|85755.8|85730.8|85966.5|85933.8|85683.1|85633.1|16053
1636110000000|2021-11-05 11:00:00|85753.9|85728.9|85914|85864|85988.5|85940.8|85740|85692.5|17209
1636113600000|2021-11-05 12:00:00|85913.6|85863.6|85794.3|85769.3|85959.7|85916.6|85643.3|85593.3|19760
1636117200000|2021-11-05 13:00:00|85794.4|85769.4|85855.6|85805.6|85920.2|85880.3|85673.7|85625|20316
1636120800000|2021-11-05 14:00:00|85856.5|85806.5|85807.3|85782.3|85949.8|85924.8|85766.5|85741.5|17382
1636124400000|2021-11-05 15:00:00|85806.1|85781.1|85651.1|85626.1|85890.4|85859.1|85529|85493.4|17698
1636128000000|2021-11-05 16:00:00|85651.6|85626.6|85609.6|85559.6|85769.9|85734.9|85529.7|85485.2|14964
1636131600000|2021-11-05 17:00:00|85611.4|85561.4|85686.1|85636.1|85768.9|85718.9|85565|85515|11775
1636135200000|2021-11-05 18:00:00|85684.1|85634.1|85712.8|85662.8|85730.1|85680.1|85648.7|85598.7|10462
1636138800000|2021-11-05 19:00:00|85712.7|85662.7|85575.2|85525.2|85713.5|85663.5|85567.5|85467.5|9913
1636142400000|2021-11-05 20:00:00|85574.3|85524.3|85627.7|85577.7|85826.5|85590.2|85516.1|85329.4|5469
1636318800000|2021-11-07 21:00:00|85714.2|85346.3|85742.2|85245.2|85800.4|85504|85516.5|85242.3|127
1636322400000|2021-11-07 22:00:00|85714|85262|85691.6|85361.2|85836.7|85622.9|85559.4|85124|3836
1636326000000|2021-11-07 23:00:00|85701.2|85282.3|85495.4|85445.4|85718.8|85565.9|85472.5|85191.3|16256
1636329600000|2021-11-08 00:00:00|85495.6|85445.6|85563.7|85513.7|85657|85589.4|85492.9|85442.9|19254
1636333200000|2021-11-08 01:00:00|85563.9|85513.9|85633.6|85583.6|85641.4|85591.4|85546.9|85496.9|12721
1636336800000|2021-11-08 02:00:00|85631.8|85581.8|85571|85521|85641.8|85591.8|85569.3|85519.3|11960
1636340400000|2021-11-08 03:00:00|85570.9|85520.9|85550.8|85500.8|85589|85539|85494.4|85444.4|11178
1636344000000|2021-11-08 04:00:00|85548.7|85498.7|85513.5|85463.5|85603.1|85535.5|85493.9|85235.4|11033
1636347600000|2021-11-08 05:00:00|85514.2|85464.2|85516.1|85466.1|85546.2|85496.2|85487.2|85437.2|7639
1636351200000|2021-11-08 06:00:00|85515.1|85465.1|85354.7|85304.7|85517.5|85467.5|85303.5|85191.9|12247
1636354800000|2021-11-08 07:00:00|85354.2|85304.2|85572.4|85522.4|85592.6|85545.5|85348.6|85298.6|15188
1636358400000|2021-11-08 08:00:00|85575.1|85525.1|85526.5|85476.5|85721.4|85671.4|85441.3|85391.3|18976
1636362000000|2021-11-08 09:00:00|85527|85477|85466.4|85441.4|85538.4|85488.4|85361.9|85318.4|16236
1636365600000|2021-11-08 10:00:00|85465.7|85440.7|85516.5|85491.5|85558.8|85520|85431.1|85392.5|14330
1636369200000|2021-11-08 11:00:00|85515.3|85490.3|85434.3|85409.3|85608.1|85571.2|85417.8|85373.9|13195
1636372800000|2021-11-08 12:00:00|85432.8|85407.8|85448.8|85398.8|85531.5|85491.6|85334|85297.5|15344
1636376400000|2021-11-08 13:00:00|85436.9|85411.9|85516.4|85466.4|85533.1|85496.9|85289.1|85254.6|15620
1636380000000|2021-11-08 14:00:00|85514.3|85464.3|85360.7|85335.7|85562.8|85520.5|85357.6|85324.3|18607
1636383600000|2021-11-08 15:00:00|85359.6|85334.6|85077.6|85052.6|85379|85343.7|85018.2|84933.7|17518
1636387200000|2021-11-08 16:00:00|85078.1|85053.1|85088.6|85038.6|85162.1|85117.1|85009|84971|14214
1636390800000|2021-11-08 17:00:00|85087.9|85037.9|85187.2|85137.2|85265.6|85143.6|85080.9|85030.9|12731
1636394400000|2021-11-08 18:00:00|85184.9|85134.9|85117.2|85067.2|85185.6|85135.6|85102|85055|10883
1636398000000|2021-11-08 19:00:00|85117.3|85067.3|85099.5|85049.5|85128.4|85089.1|85087.5|85037.5|9932
1636401600000|2021-11-08 20:00:00|85099.9|85049.9|85057.2|85007.2|85148.6|85098.6|85036.4|84942.6|11791
1636405200000|2021-11-08 21:00:00|85058.2|85008.2|85151.9|84950.7|85201|85063.7|85007.5|84828.6|12150
1636408800000|2021-11-08 22:00:00|85164.3|84942.7|85132.8|84813.1|85308|84951.6|85094.7|84617|3554
1636412400000|2021-11-08 23:00:00|85131.5|84808.3|85087.9|84953.7|85155.4|85012.1|85016.6|84743|10055
1636416000000|2021-11-09 00:00:00|85087.8|84954.5|85135|85085|85154.7|85104.7|85028|84933.5|9846
1636419600000|2021-11-09 01:00:00|85139.2|85089.2|85132|85082|85166.6|85116.6|85074.4|84980|11591
1636423200000|2021-11-09 02:00:00|85131.7|85081.7|85081.1|85031.1|85151.3|85084.7|85040|84958.2|12304
1636426800000|2021-11-09 03:00:00|85078.5|85028.5|85104.9|85054.9|85125.7|85075.7|85052.6|84976.6|11433
1636430400000|2021-11-09 04:00:00|85105|85055|85019.9|84969.9|85109|85059|84991.8|84941.8|10244
1636434000000|2021-11-09 05:00:00|85025.5|84975.5|84957|84907|85031.7|84981.7|84927.3|84856|17177
1636437600000|2021-11-09 06:00:00|84955.1|84905.1|84896.3|84846.3|84958.2|84908.2|84791.6|84741.6|15418
1636441200000|2021-11-09 07:00:00|84896.4|84846.4|84903.1|84878.1|85005.2|84963.5|84835.3|84791.9|15163
1636444800000|2021-11-09 08:00:00|84902.7|84877.7|84903.6|84853.6|85049.7|84999.7|84835.8|84790.3|17546
1636448400000|2021-11-09 09:00:00|84904.3|84854.3|84855.1|84805.1|85026.9|84976.9|84828.8|84785.2|15551
1636452000000|2021-11-09 10:00:00|84856.1|84806.1|84947.3|84897.3|84959.8|84914.9|84781.3|84741.2|14737
1636455600000|2021-11-09 11:00:00|84947.8|84897.8|85033.1|84983.1|85063.9|85024.4|84875.3|84825.3|14884
1636459200000|2021-11-09 12:00:00|85033.9|84983.9|85183.1|85133.1|85197.9|85147.9|84999.8|84961.2|14902
1636462800000|2021-11-09 13:00:00|85183.3|85133.3|85068.8|85018.8|85236.3|85202.9|85059.7|85014.2|16637
1636466400000|2021-11-09 14:00:00|85070.1|85020.1|85079.9|85054.9|85126.6|85085.5|84884.6|84837.5|19426
1636470000000|2021-11-09 15:00:00|85080.2|85055.2|85260.5|85210.5|85386.3|85345.6|85057.6|85018.5|20429
1636473600000|2021-11-09 16:00:00|85263.7|85213.7|85281.8|85231.8|85422.4|85372.9|85254.7|85208.7|18393
1636477200000|2021-11-09 17:00:00|85280.3|85230.3|85207.3|85157.3|85284.8|85235.1|85181.8|85131.8|14466
1636480800000|2021-11-09 18:00:00|85207.4|85157.4|85234.6|85184.6|85293.6|85243.6|85184|85135.5|13651
1636484400000|2021-11-09 19:00:00|85234.8|85184.8|85171.1|85121.1|85235.7|85185.7|85151.2|85101.2|11445
1636488000000|2021-11-09 20:00:00|85171.2|85121.2|85121.4|85071.4|85171.5|85121.5|85090|85049.4|9917
1636491600000|2021-11-09 21:00:00|85122|85072|85177.6|85026.9|85226.8|85108.6|85076.3|84959.1|12472
1636495200000|2021-11-09 22:00:00|85216.6|85011.9|85217.6|84980.7|85286.9|85029.2|85163.9|84930.5|5025
1636498800000|2021-11-09 23:00:00|85216.6|84981.5|85111.7|85061.7|85217.2|85077.3|85098.2|84978.7|10039
1636502400000|2021-11-10 00:00:00|85111.8|85061.8|85126|85076|85187.7|85103.2|85100.1|85019.9|7725
1636506000000|2021-11-10 01:00:00|85124.9|85074.9|85122.7|85072.7|85191.5|85141.5|85091|85028.6|11553
1636509600000|2021-11-10 02:00:00|85122.2|85072.2|85205.4|85155.4|85235.9|85185.9|85114.2|85064.2|10953
1636513200000|2021-11-10 03:00:00|85204.8|85154.8|85230.3|85180.3|85249.6|85199.6|85185.9|85135.9|10245
1636516800000|2021-11-10 04:00:00|85230.5|85180.5|85219.1|85169.1|85256.2|85206.2|85213.7|85163.7|11851
1636520400000|2021-11-10 05:00:00|85219.4|85169.4|85299.6|85249.6|85309.3|85259.3|85218.1|85168.1|8908
1636524000000|2021-11-10 06:00:00|85299.8|85249.8|85266.8|85216.8|85302.2|85252.2|85231.7|85181.7|8898
1636527600000|2021-11-10 07:00:00|85267.1|85217.1|85310.1|85260.1|85490.7|85440.7|85259.4|84990.2|17289
1636531200000|2021-11-10 08:00:00|85311.8|85261.8|85276.6|85226.6|85337.9|85278.4|85172.1|85132.9|17312
1636534800000|2021-11-10 09:00:00|85260.5|85235.5|85256.7|85206.7|85410.9|85369.9|85154.2|85108.3|18767
1636538400000|2021-11-10 10:00:00|85255.9|85205.9|85344.3|85294.3|85373.8|85327.7|85246.1|85196.1|13573
1636542000000|2021-11-10 11:00:00|85344.4|85294.4|85474.6|85424.6|85555.6|85505.6|85343.5|85293.5|15684
1636545600000|2021-11-10 12:00:00|85471.7|85421.7|85532.5|85482.5|85690.5|85652.6|85454.3|85418.4|14723
1636549200000|2021-11-10 13:00:00|85532.7|85482.7|85495.1|85445.1|85755.9|85690.3|85430.4|85312.2|19906
1636552800000|2021-11-10 14:00:00|85493.9|85443.9|85435.3|85385.3|85556.6|85506.6|85245.7|85197.7|21901
1636556400000|2021-11-10 15:00:00|85435.5|85385.5|86022.5|85972.5|86030.1|85991|85404|85360.3|21676
1636560000000|2021-11-10 16:00:00|86022|85972|86002.6|85952.6|86047.8|86005.9|85816.1|85766.3|19069
1636563600000|2021-11-10 17:00:00|86002.8|85952.8|86203.8|86153.8|86317.8|86267.8|86000.5|85950.5|18403
1636567200000|2021-11-10 18:00:00|86203.9|86153.9|86349|86299|86519.6|86469.6|86176.8|86126.8|20794
1636570800000|2021-11-10 19:00:00|86348.2|86298.2|86511.4|86461.4|86529.8|86479.8|86345.6|86295.6|15937
1636574400000|2021-11-10 20:00:00|86511.7|86461.7|86561.1|86511.1|86569.5|86519.5|86470.9|86420.9|14019
1636578000000|2021-11-10 21:00:00|86564.9|86514.9|86598.7|86415.5|86677.5|86515|86477.3|86414.3|8132
1636581600000|2021-11-10 22:00:00|86741.4|86244.4|86633.2|86360.8|86779.2|86400.9|86574|86122.6|5020
1636585200000|2021-11-10 23:00:00|86627.2|86359.6|86513.1|86463.1|86840.9|86524|86506.9|86309.1|7928
1636588800000|2021-11-11 00:00:00|86513.8|86463.8|86456.4|86406.4|86552.7|86502.7|86412.9|86328.1|14600
1636592400000|2021-11-11 01:00:00|86458|86408|86546|86496|86626.3|86541.7|86441.9|86391.9|20096
1636596000000|2021-11-11 02:00:00|86548.7|86498.7|86618.9|86568.9|86659.3|86592.6|86481.7|86358.6|10955
1636599600000|2021-11-11 03:00:00|86619.2|86569.2|86578.4|86528.4|86700.7|86650.7|86562|86460.8|11557
1636603200000|2021-11-11 04:00:00|86578.7|86528.7|86539.5|86489.5|86616.6|86566.6|86534.7|86484.7|6484
1636606800000|2021-11-11 05:00:00|86539.4|86489.4|86490.3|86440.3|86580|86530|86485.9|86435.9|6480
1636610400000|2021-11-11 06:00:00|86490.6|86440.6|86440.7|86390.7|86511.5|86461.5|86398.2|86348.2|9912
1636614000000|2021-11-11 07:00:00|86442.5|86392.5|86538.1|86488.1|86574.1|86529.9|86374.1|86330.1|14109
1636617600000|2021-11-11 08:00:00|86536.9|86486.9|86653.9|86603.9|86759|86709|86512.9|86462.9|17809
1636621200000|2021-11-11 09:00:00|86653.7|86603.7|86764.3|86714.3|86806.4|86767.1|86610.8|86568|17643
1636624800000|2021-11-11 10:00:00|86762.8|86712.8|86925|86875|86978.6|86938.9|86709.8|86663.5|16217
1636628400000|2021-11-11 11:00:00|86925.3|86875.3|86917.3|86867.3|87066.6|87018.9|86835.2|86785.2|15862
1636632000000|2021-11-11 12:00:00|86917.7|86867.7|86940.2|86890.2|86977.2|86943.8|86765.4|86727.3|14817
1636635600000|2021-11-11 13:00:00|86940.9|86890.9|86891.2|86841.2|87105|87068.5|86868.7|86822.8|15613
1636639200000|2021-11-11 14:00:00|86889.2|86839.2|86792.4|86742.4|86914|86864|86718.5|86675.5|15867
1636642800000|2021-11-11 15:00:00|86791.6|86741.6|86600.4|86550.4|86826.7|86790.1|86550|86503.5|15827
1636646400000|2021-11-11 16:00:00|86600.6|86550.6|86714.4|86664.4|86716.2|86666.2|86572.5|86522.5|12987
1636650000000|2021-11-11 17:00:00|86713.8|86663.8|86780|86730|86789|86751.9|86653.7|86603.7|13319
1636653600000|2021-11-11 18:00:00|86779.8|86729.8|86780|86730|86840.2|86790.2|86720.5|86670.5|11811
1636657200000|2021-11-11 19:00:00|86780.8|86730.8|86810.6|86760.6|86876.6|86826.6|86747.1|86697.1|16779
1636660800000|2021-11-11 20:00:00|86810.7|86760.7|86840.9|86790.9|86979|86892.9|86789|86739|9982
1636664400000|2021-11-11 21:00:00|86840.8|86790.8|86880.2|86629.4|86952.2|86836.6|86784.9|86569.9|11614
1636668000000|2021-11-11 22:00:00|86876.3|86585.9|86924.6|86749.3|87064.5|86760.7|86848.1|86422.7|4254
1636671600000|2021-11-11 23:00:00|86927.5|86751.1|86874.9|86824.9|86962.8|86858.1|86851.4|86708.7|7826
1636675200000|2021-11-12 00:00:00|86875.9|86825.9|86915.7|86735.9|86963.9|86878.6|86816.6|86630.7|12455
1636678800000|2021-11-12 01:00:00|86918.9|86737.7|86878.8|86828.8|87018|86882.7|86781.9|86687.1|11706
1636682400000|2021-11-12 02:00:00|86881.3|86831.3|86899.9|86849.9|86905.7|86855.7|86856.6|86772.6|9473
1636686000000|2021-11-12 03:00:00|86898.7|86848.7|86895.6|86845.6|86912.7|86862.7|86887.7|86837.7|8631
1636689600000|2021-11-12 04:00:00|86895.7|86845.7|86877|86827|86911.2|86861.2|86877|86827|5936
1636693200000|2021-11-12 05:00:00|86876.9|86826.9|86875.1|86825.1|86940.4|86890.4|86869.3|86819.3|8999
1636696800000|2021-11-12 06:00:00|86875.4|86825.4|86819.3|86769.3|86899.1|86849.1|86771.1|86721.1|15721
1636700400000|2021-11-12 07:00:00|86820.5|86770.5|86750.7|86700.7|86895.5|86854.5|86711.2|86661.2|13436
1636704000000|2021-11-12 08:00:00|86751.2|86701.2|86720.1|86670.1|86840.9|86801.6|86636.9|86601.5|16916
1636707600000|2021-11-12 09:00:00|86720.4|86670.4|86920.9|86870.9|86971.7|86934.8|86715.8|86670.2|15564
1636711200000|2021-11-12 10:00:00|86920.7|86870.7|86887.8|86837.8|86967.9|86925.9|86806.4|86767.9|13688
1636714800000|2021-11-12 11:00:00|86887.9|86837.9|86833.7|86783.7|86925.2|86887.4|86772.8|86734|12788
1636718400000|2021-11-12 12:00:00|86832.7|86782.7|86919.7|86869.7|86922.6|86884.4|86801.2|86759.1|13630
1636722000000|2021-11-12 13:00:00|86919.1|86869.1|86824.5|86799.5|86969.1|86934.3|86768.7|86724.5|14853
1636725600000|2021-11-12 14:00:00|86824.4|86799.4|87057.7|87007.7|87140.2|87101.4|86812.3|86771|16973
1636729200000|2021-11-12 15:00:00|87058.1|87008.1|86941|86891|87081.2|87031.2|86735.9|86691.2|19205
1636732800000|2021-11-12 16:00:00|86943.4|86893.4|86901.6|86876.6|86966.5|86916.5|86816.2|86766.2|14716
1636736400000|2021-11-12 17:00:00|86901.3|86876.3|86910.7|86860.7|86986.6|86936.6|86888.7|86838.7|11049
1636740000000|2021-11-12 18:00:00|86910.5|86860.5|86943.7|86893.7|87005.1|86955.1|86906.6|86856.6|11409
1636743600000|2021-11-12 19:00:00|86943.8|86893.8|87028|86978|87033.1|86983.1|86893.5|86843.5|10120
1636747200000|2021-11-12 20:00:00|87027.8|86977.8|86965.8|86915.8|87028.5|86978.5|86939.4|86889.4|7158
1636750800000|2021-11-12 21:00:00|86963.7|86913.7|86954.3|86904.3|87174.5|86929|86898.2|86677.5|4205
1636923600000|2021-11-14 21:00:00|86974.7|86904.7|86912.5|86842.5|87104.9|86904.7|86865|86602.2|62
1636927200000|2021-11-14 22:00:00|86912|86842|87061.6|86795.2|87112|86893.1|86876.5|86699|1561
1636930800000|2021-11-14 23:00:00|87014.2|86793.6|86944.6|86894.6|87031.2|86964.5|86869.3|86752.9|11213
1636934400000|2021-11-15 00:00:00|86944.9|86894.9|86915.9|86865.9|86992.8|86942.8|86883.4|86789.2|13311
1636938000000|2021-11-15 01:00:00|86916|86866|86875.8|86825.8|87003.7|86953.7|86865.3|86781.5|10611
1636941600000|2021-11-15 02:00:00|86875.6|86825.6|86879.4|86829.4|86938.1|86863.7|86827.6|86696.9|11585
1636945200000|2021-11-15 03:00:00|86879.3|86829.3|86904|86854|86916.9|86866.9|86836|86760.9|7704
1636948800000|2021-11-15 04:00:00|86903.9|86853.9|86904.3|86854.3|86918.6|86868.6|86865.8|86815.8|6132
1636952400000|2021-11-15 05:00:00|86904.2|86854.2|86822|86772|86912.6|86862.6|86807.1|86757.1|6862
1636956000000|2021-11-15 06:00:00|86822.2|86772.2|86882.9|86832.9|86912.9|86862.9|86789.9|86739.9|11369
1636959600000|2021-11-15 07:00:00|86883.3|86833.3|86904.9|86854.9|86970.4|86931.3|86786.5|86736.5|15063
1636963200000|2021-11-15 08:00:00|86905.4|86855.4|86769.2|86719.2|86946.3|86896.3|86696.1|86527|18448
1636966800000|2021-11-15 09:00:00|86770.5|86720.5|86590.7|86540.7|86822.6|86784.5|86554.3|86513.6|15903
1636970400000|2021-11-15 10:00:00|86589.7|86539.7|86535.7|86485.7|86604.4|86567.8|86404.1|86354.1|14748
1636974000000|2021-11-15 11:00:00|86518.9|86468.9|86527.7|86502.7|86654.9|86604.9|86419.3|86381.6|14662
1636977600000|2021-11-15 12:00:00|86529.6|86504.6|86712.6|86687.6|86731.3|86693.7|86517.2|86480.8|12734
1636981200000|2021-11-15 13:00:00|86713.4|86688.4|86661|86611|86757.6|86707.6|86602.1|86554.9|15091
1636984800000|2021-11-15 14:00:00|86661.1|86611.1|86785.6|86735.6|86832.9|86782.9|86653.3|86606.1|17217
1636988400000|2021-11-15 15:00:00|86785.7|86735.7|86975.2|86925.2|86981.3|86945.5|86761.4|86723.2|17888
1636992000000|2021-11-15 16:00:00|86975.8|86925.8|86978.1|86928.1|87011.9|86961.9|86873.2|86832.9|15477
1636995600000|2021-11-15 17:00:00|86977.7|86927.7|87201.4|87151.4|87307.3|87257.3|86976.7|86926.7|15603
1636999200000|2021-11-15 18:00:00|87203.4|87153.4|87161.2|87111.2|87222.2|87172.2|87126.4|87082.5|11394
1637002800000|2021-11-15 19:00:00|87161.6|87111.6|87095.1|87045.1|87163.2|87113.2|87043|86993|10882
1637006400000|2021-11-15 20:00:00|87096.3|87046.3|87247.4|87197.4|87269.5|87219.5|87079.9|87029.9|13818
1637010000000|2021-11-15 21:00:00|87247.1|87197.1|87160.5|87110.5|87265.3|87202.9|87080.4|86999.3|12114
1637013600000|2021-11-15 22:00:00|87305.5|87082.7|87357.9|86860.9|87523.8|87085.9|87305.5|86844.5|2791
1637017200000|2021-11-15 23:00:00|87355.5|86858.5|87216.6|87166.6|87412.8|87246.6|87153.2|86845.6|8966
1637020800000|2021-11-16 00:00:00|87217|87167|87213|87163|87245.2|87195.2|87148.3|87073.2|10032
1637024400000|2021-11-16 01:00:00|87212.9|87162.9|87069.8|87019.8|87239.4|87189.4|87056.1|87006.1|14688
1637028000000|2021-11-16 02:00:00|87069.9|87019.9|87014.2|86964.2|87095.2|87045.2|86991|86941|12392
1637031600000|2021-11-16 03:00:00|87014.1|86964.1|86950.6|86900.6|87020.8|86970.8|86926.3|86876.3|11216
1637035200000|2021-11-16 04:00:00|86950.8|86900.8|86943.3|86893.3|86998.8|86948.8|86936.7|86886.7|9647
1637038800000|2021-11-16 05:00:00|86942.5|86892.5|87006.8|86956.8|87038.5|86988.5|86940.2|86890.2|9548
1637042400000|2021-11-16 06:00:00|87007.1|86957.1|87042.6|86992.6|87066.8|87016.8|86986.5|86936.5|11913
1637046000000|2021-11-16 07:00:00|87043.2|86993.2|87014.8|86964.8|87106.1|87062.5|86959.7|86909.7|16717
1637049600000|2021-11-16 08:00:00|87014.9|86964.9|86995.7|86945.7|87139.6|87103.7|86938.5|86888.5|16847
1637053200000|2021-11-16 09:00:00|86994.8|86944.8|87000.4|86950.4|87215.6|87171.5|86968.6|86918.6|16612
1637056800000|2021-11-16 10:00:00|87000.1|86950.1|87054.6|87004.6|87167.3|87129.3|86977.5|86938.9|15790
1637060400000|2021-11-16 11:00:00|87054.5|87004.5|86986.9|86961.9|87179|87139.6|86964.7|86925.2|16062
1637064000000|2021-11-16 12:00:00|86983.8|86958.8|86998.3|86948.3|87077.2|87039.6|86928.1|86891.5|13927
1637067600000|2021-11-16 13:00:00|86998.9|86948.9|87005.3|86955.3|87087.6|87037.6|86866.4|86816.4|18489
1637071200000|2021-11-16 14:00:00|87006.7|86956.7|87327.9|87277.9|87357.6|87307.6|86990.8|86940.8|21762
1637074800000|2021-11-16 15:00:00|87326.7|87276.7|87180.2|87130.2|87346.4|87309.5|87156.7|87112.2|19170
1637078400000|2021-11-16 16:00:00|87181.1|87131.1|87246.9|87196.9|87270.2|87231.1|87142.5|87092.5|16304
1637082000000|2021-11-16 17:00:00|87246.7|87196.7|87324.2|87274.2|87365.2|87315.2|87214.4|87173.5|14189
1637085600000|2021-11-16 18:00:00|87325|87275|87300.4|87250.4|87361.9|87311.9|87250.2|87200.2|13903
1637089200000|2021-11-16 19:00:00|87300.5|87250.5|87454.8|87404.8|87460.3|87410.3|87268.4|87218.4|13786
1637092800000|2021-11-16 20:00:00|87453.9|87403.9|87481.3|87431.3|87510.2|87460.2|87333.4|87283.4|13585
1637096400000|2021-11-16 21:00:00|87480.9|87430.9|87431.8|87381.8|87599.5|87471.9|87402.3|87102.5|16143
1637100000000|2021-11-16 22:00:00|87625.2|87160.3|87476.9|87195|87678.6|87240.6|87404.7|86907.7|4154
1637103600000|2021-11-16 23:00:00|87446.4|87204.5|87517.4|87467.4|87576.5|87508.3|87441.2|86955|11198
1637107200000|2021-11-17 00:00:00|87515.2|87465.2|87537.2|87487.2|87589.3|87539.3|87484.6|87434.6|12305
1637110800000|2021-11-17 01:00:00|87537.5|87487.5|87525.1|87475.1|87542.6|87492.6|87463.5|87413.5|13131
1637114400000|2021-11-17 02:00:00|87525.2|87475.2|87531.7|87481.7|87564.3|87514.3|87511.3|87461.3|9565
1637118000000|2021-11-17 03:00:00|87531.9|87481.9|87742.5|87692.5|88043.2|87948.8|87525.1|87475.1|14691
1637121600000|2021-11-17 04:00:00|87742.9|87692.9|87707.5|87657.5|87768.4|87718.4|87670|87620|15665
1637125200000|2021-11-17 05:00:00|87702.4|87652.4|87676.3|87626.3|87741.4|87691.4|87657.6|87607.6|12272
1637128800000|2021-11-17 06:00:00|87676.7|87626.7|87580.3|87530.3|87714.9|87664.9|87527.7|87477.7|13806
1637132400000|2021-11-17 07:00:00|87577.5|87527.5|87322|87272|87577.5|87527.5|87288|87238|18560
1637136000000|2021-11-17 08:00:00|87322.1|87272.1|87318.2|87268.2|87428.4|87383.1|87232.3|87182.3|18106
1637139600000|2021-11-17 09:00:00|87321.9|87271.9|87508.6|87458.6|87558.3|87510.6|87232.2|87193.8|18694
1637143200000|2021-11-17 10:00:00|87512.2|87462.2|87523.4|87473.4|87538.7|87505|87386.9|87336.9|17462
1637146800000|2021-11-17 11:00:00|87523.6|87473.6|87394.4|87344.4|87564.7|87516.6|87390.5|87343.5|15852
1637150400000|2021-11-17 12:00:00|87391.3|87341.3|87314.5|87289.5|87402.5|87363.2|87202|87159.1|16061
1637154000000|2021-11-17 13:00:00|87313.1|87288.1|87581|87556|87608.4|87567.9|87282.9|87248.6|18016
1637157600000|2021-11-17 14:00:00|87580|87555|87393.6|87368.6|87601.7|87562.5|87320.7|87283.3|19207
1637161200000|2021-11-17 15:00:00|87393.1|87368.1|87375.9|87350.9|87540.9|87502.2|87264.3|87228|19665
1637164800000|2021-11-17 16:00:00|87378.6|87353.6|87448.7|87398.7|87584.7|87534.7|87350.1|87315.2|16477
1637168400000|2021-11-17 17:00:00|87449.3|87399.3|87522.5|87472.5|87538.3|87488.3|87393.1|87343.1|15722
1637172000000|2021-11-17 18:00:00|87523|87473|87539.6|87489.6|87593.3|87543.3|87452.2|87402.2|17223
1637175600000|2021-11-17 19:00:00|87539.5|87489.5|87538.2|87488.2|87598.3|87548.3|87507.7|87457.7|13780
1637179200000|2021-11-17 20:00:00|87538.1|87488.1|87501.8|87451.8|87571.1|87521.1|87408.6|87358.6|14545
1637182800000|2021-11-17 21:00:00|87501.6|87451.6|87558.5|87402.5|87613|87478.9|87445.8|87172.7|11247
1637186400000|2021-11-17 22:00:00|87558.7|87402.7|87575.7|87199.5|87733.2|87402.7|87500.7|87003.7|4735
1637190000000|2021-11-17 23:00:00|87575.3|87246.8|87444|87394|87727.8|87414.5|87388.9|87019.9|9045
1637193600000|2021-11-18 00:00:00|87443.7|87393.7|87538.1|87488.1|87587.5|87513.9|87390.6|87340.6|11715
1637197200000|2021-11-18 01:00:00|87539.6|87489.6|87552.5|87502.5|87611.3|87561.3|87511.6|87461.6|15094
1637200800000|2021-11-18 02:00:00|87553.3|87503.3|87507|87457|87635.8|87556.3|87448.1|87398.1|14839
1637204400000|2021-11-18 03:00:00|87506.9|87456.9|87545|87495|87700.5|87624.5|87492.3|87421.4|7971
1637208000000|2021-11-18 04:00:00|87544.8|87494.8|87558.1|87508.1|87565.3|87515.3|87506.3|87456.3|7431
1637211600000|2021-11-18 05:00:00|87558.9|87508.9|87557.1|87507.1|87627.4|87577.4|87530|87480|9397
1637215200000|2021-11-18 06:00:00|87556.2|87506.2|87550.8|87500.8|87574.9|87524.9|87499.9|87449.9|11059
1637218800000|2021-11-18 07:00:00|87552.5|87502.5|87513|87488|87603.3|87553.3|87477.4|87427.4|14918
1637222400000|2021-11-18 08:00:00|87514.3|87489.3|87666.3|87616.3|87725|87675|87472.6|87196.6|17590
1637226000000|2021-11-18 09:00:00|87666.2|87616.2|87581|87531|87680.1|87633|87487.4|87437.4|15625
1637229600000|2021-11-18 10:00:00|87580.9|87530.9|87538|87488|87669.2|87631.1|87474.1|87432.2|15054
1637233200000|2021-11-18 11:00:00|87537.9|87487.9|87621.3|87571.3|87744.3|87696.3|87522.2|87483|15501
1637236800000|2021-11-18 12:00:00|87622.5|87572.5|87724.8|87699.8|87731.2|87700|87539.3|87505.1|13337
1637240400000|2021-11-18 13:00:00|87724.4|87699.4|88104.5|88054.5|88110.7|88060.7|87678.4|87647.9|17822
1637244000000|2021-11-18 14:00:00|88104.2|88054.2|88135.7|88085.7|88199.3|88150.1|87899.1|87851.8|18899
1637247600000|2021-11-18 15:00:00|88135.6|88085.6|88345.2|88295.2|88423.1|88373.1|88132.7|88082.7|20919
1637251200000|2021-11-18 16:00:00|88345.7|88295.7|88264.3|88214.3|88396.1|88346.1|88211.2|88161.2|16149
1637254800000|2021-11-18 17:00:00|88265|88215|88115.3|88065.3|88272|88232|88051.9|88001.9|13246
1637258400000|2021-11-18 18:00:00|88115.8|88065.8|88121.7|88071.7|88136.5|88086.5|88034.7|87984.7|11445
1637262000000|2021-11-18 19:00:00|88120.7|88070.7|88096.1|88046.1|88174.6|88124.6|88094.4|88044.4|10273
1637265600000|2021-11-18 20:00:00|88095.6|88045.6|88099.4|88049.4|88136.1|88086.1|88079.8|88029.8|10721
1637269200000|2021-11-18 21:00:00|88099.6|88049.6|88171|88121|88225.2|88124.3|88086.7|87812|9852
1637272800000|2021-11-18 22:00:00|88228.1|88081.2|88199.1|87880|88361.8|88119.7|88110.3|87661.7|6377
1637276400000|2021-11-18 23:00:00|88200.1|87879.5|88160.1|88110.1|88226.9|88115.1|88065.5|87849.8|5878
1637280000000|2021-11-19 00:00:00|88163|88113|88219.2|88169.2|88235|88185|88152|88102|7796
1637283600000|2021-11-19 01:00:00|88219.9|88169.9|88187.4|88137.4|88269.5|88219.5|88157.1|88107.1|11599
1637287200000|2021-11-19 02:00:00|88187|88137|88196.6|88146.6|88207|88157|88181|88131|7729
1637290800000|2021-11-19 03:00:00|88196.5|88146.5|88148.3|88098.3|88198.9|88148.9|88130|88080|6989
1637294400000|2021-11-19 04:00:00|88147.8|88097.8|88181.9|88131.9|88184.4|88134.4|88131.4|88081.4|6211
1637298000000|2021-11-19 05:00:00|88182|88132|88150.3|88100.3|88188|88138|88105.5|88055.5|6712
1637301600000|2021-11-19 06:00:00|88149.3|88099.3|88030.2|87980.2|88156.2|88112.6|87999.5|87934.3|10572
1637305200000|2021-11-19 07:00:00|88030.3|87980.3|88119.5|88094.5|88135.7|88097.6|87964.7|87921.2|14024
1637308800000|2021-11-19 08:00:00|88120.2|88095.2|88375|88325|88375.3|88325.3|88083.8|88046.7|18381
1637312400000|2021-11-19 09:00:00|88370.4|88320.4|88892.9|88842.9|89168.9|89118.9|88370.4|88320.4|22451
1637316000000|2021-11-19 10:00:00|88891.9|88841.9|88982.7|88932.7|89295.1|89251.5|88888.3|88838.3|21307
1637319600000|2021-11-19 11:00:00|88982.3|88932.3|89172.4|89122.4|89347.9|89297.9|88975.6|88932.3|19230
1637323200000|2021-11-19 12:00:00|89174|89124|89331|89281|89378.8|89328.8|88900.9|88850.9|18320
1637326800000|2021-11-19 13:00:00|89330.5|89280.5|88881.3|88831.3|89415.7|89365.7|88810.9|88760.9|21099
1637330400000|2021-11-19 14:00:00|88879.2|88829.2|88691.3|88641.3|88880.1|88830.1|88434|88384|21554
1637334000000|2021-11-19 15:00:00|88691.4|88641.4|88761.5|88711.5|88887|88848.3|88649|88604.9|20211
1637337600000|2021-11-19 16:00:00|88761.9|88711.9|88715.4|88690.4|88791.1|88741.1|88666.2|88616.2|14807
1637341200000|2021-11-19 17:00:00|88716.1|88691.1|88906.3|88856.3|89004|88954|88700.5|88658.4|15360
1637344800000|2021-11-19 18:00:00|88906.2|88856.2|89101.9|89051.9|89134.4|89084.4|88899.2|88849.2|15056
1637348400000|2021-11-19 19:00:00|89100.9|89050.9|89118.5|89068.5|89127.3|89086.2|89070.2|89020.2|11386
1637352000000|2021-11-19 20:00:00|89108.9|89083.9|89171.6|89121.6|89196.2|89146.2|89108.4|89069|10943
1637355600000|2021-11-19 21:00:00|89170.4|89120.4|89283.1|89233.1|89377.4|89235.2|89126.1|89060.5|7045
1637528400000|2021-11-21 21:00:00|89249.8|89179.8|89260.3|89190.3|89497.4|89226.6|89170.2|88973|67
1637532000000|2021-11-21 22:00:00|89241.6|89171.6|89382|89115|89478.8|89232|89234.3|88976.8|2335
1637535600000|2021-11-21 23:00:00|89376.3|89111.6|89365|89315|89458.6|89376.4|89234.6|88990.5|9934
1637539200000|2021-11-22 00:00:00|89367|89317|89275.9|89225.9|89418.3|89340.9|89210.9|89054.5|13011
1637542800000|2021-11-22 01:00:00|89276.8|89226.8|89381.4|89331.4|89442.3|89392.3|89163.7|89050.6|12061
1637546400000|2021-11-22 02:00:00|89381.5|89331.5|89371|89321|89427.7|89359.5|89291.4|89189.4|11198
1637550000000|2021-11-22 03:00:00|89370.6|89320.6|89267.6|89217.6|89442.6|89361.2|89248.3|89198.3|9772
1637553600000|2021-11-22 04:00:00|89266.6|89216.6|89205.2|89155.2|89268.8|89218.8|89199.1|89149.1|9324
1637557200000|2021-11-22 05:00:00|89205|89155|89215.2|89165.2|89331.1|89249.9|89201.6|89151.6|9342
1637560800000|2021-11-22 06:00:00|89216.2|89166.2|89144.3|89094.3|89277.5|89213.3|89060.4|89010.4|12970
1637564400000|2021-11-22 07:00:00|89144|89094|89147.6|89097.6|89260.6|89210.6|89028.9|88985.8|17974
1637568000000|2021-11-22 08:00:00|89145.5|89095.5|89418.6|89368.6|89419.8|89369.8|88955.7|88913.8|20457
1637571600000|2021-11-22 09:00:00|89418.4|89368.4|89199.8|89174.8|89429.8|89379.8|89035.8|88993.7|17606
1637575200000|2021-11-22 10:00:00|89200.1|89175.1|89228.4|89203.4|89302.5|89263.6|89045.8|89011.3|15967
1637578800000|2021-11-22 11:00:00|89229.2|89204.2|89154.1|89104.1|89297.1|89262.4|88935.6|88896.1|16655
1637582400000|2021-11-22 12:00:00|89153.8|89103.8|89294.3|89244.3|89310|89260|89069.2|89021|14748
1637586000000|2021-11-22 13:00:00|89294.7|89244.7|89225.7|89175.7|89551.3|89501.4|89190.1|89152.5|16577
1637589600000|2021-11-22 14:00:00|89224.9|89174.9|89221.7|89171.7|89686.7|89636.7|89147.8|89097.8|22124
1637593200000|2021-11-22 15:00:00|89224.7|89174.7|89094.4|89044.4|89270|89239.2|88983.6|88947.3|20201
1637596800000|2021-11-22 16:00:00|89094|89044|89072|89022|89141.3|89096.2|88900.9|88850.9|18513
1637600400000|2021-11-22 17:00:00|89068.8|89018.8|89234.9|89184.9|89284.3|89234.3|89055.7|89005.7|13604
1637604000000|2021-11-22 18:00:00|89234|89184|89307.7|89257.7|89331.1|89281.1|89223|89173|11080
1637607600000|2021-11-22 19:00:00|89307.5|89257.5|89350.7|89300.7|89354.2|89304.2|89272.2|89222.2|10998
1637611200000|2021-11-22 20:00:00|89352|89302|89353.2|89303.2|89370.8|89320.8|89251.8|89067.7|11504
1637614800000|2021-11-22 21:00:00|89349.8|89299.8|89441.8|89190.2|89550.9|89402.9|89337.2|89052.4|8558
1637618400000|2021-11-22 22:00:00|89441.2|89191|89617.5|89120.5|89735.1|89238.1|89407.1|88913.2|2267
1637622000000|2021-11-22 23:00:00|89604.1|89107.1|89344.8|89294.8|89658.4|89322.6|89310.3|89067|7261
1637625600000|2021-11-23 00:00:00|89342.2|89292.2|89359.9|89309.9|89418.9|89323.9|89316|89266|6888
1637629200000|2021-11-23 01:00:00|89359.5|89309.5|89387.2|89337.2|89413.3|89343.9|89332.5|89247.6|6639
1637632800000|2021-11-23 02:00:00|89386.7|89336.7|89458.4|89330.1|89532.4|89442.8|89377.8|89305.6|8812
1637636400000|2021-11-23 03:00:00|89456.5|89330.8|89440.3|89390.3|89492.2|89415.7|89401.7|89314|6725
1637640000000|2021-11-23 04:00:00|89438|89388|89478|89352.1|89536.2|89439.4|89434.9|89320.7|5211
1637643600000|2021-11-23 05:00:00|89478.4|89353.5|89530|89480|89598.7|89548.7|89405.2|89339.5|7784
1637647200000|2021-11-23 06:00:00|89529.1|89479.1|89546.5|89496.5|89637.2|89587.2|89497.6|89447.6|14569
1637650800000|2021-11-23 07:00:00|89547.6|89497.6|89402.8|89377.8|89656.5|89613.8|89345.6|89295.6|19562
1637654400000|2021-11-23 08:00:00|89416.8|89366.8|89642.5|89592.5|89752.6|89708.1|89414.8|89364.8|22098
1637658000000|2021-11-23 09:00:00|89641.6|89591.6|89422.1|89397.1|89641.6|89591.6|89343.2|89302|19046
1637661600000|2021-11-23 10:00:00|89421.7|89396.7|89643.3|89618.3|89657.5|89618.8|89335.6|89302.2|16295
1637665200000|2021-11-23 11:00:00|89642.2|89617.2|89629.7|89604.7|89803.6|89766.3|89571.4|89537.7|18397
1637668800000|2021-11-23 12:00:00|89629.1|89604.1|89559.8|89534.8|89653.3|89624.8|89447.2|89407.4|17582
1637672400000|2021-11-23 13:00:00|89554.3|89529.3|89464.1|89439.1|89587.5|89562.5|89424.8|89399.8|18293
1637676000000|2021-11-23 14:00:00|89464.4|89439.4|89231|89181|89480.7|89445.2|89166.4|89118.1|18790
1637679600000|2021-11-23 15:00:00|89230.7|89180.7|89177|89127|89443.7|89394.2|89051|89001.1|20657
1637683200000|2021-11-23 16:00:00|89177.3|89127.3|89105.5|89055.5|89344.6|89294.6|89033.4|88996.1|17306
1637686800000|2021-11-23 17:00:00|89106.9|89056.9|89229|89179|89236.9|89186.9|89060.5|89017.9|14618
1637690400000|2021-11-23 18:00:00|89229.2|89179.2|89156.2|89106.2|89283.9|89244|89151.8|89101.8|14113
1637694000000|2021-11-23 19:00:00|89155.1|89105.1|89075.2|89025.2|89245.1|89195.1|89058.6|89012.8|12595
1637697600000|2021-11-23 20:00:00|89074.1|89024.1|89030.6|88980.6|89141.8|89091.8|88955|88905|11711
1637701200000|2021-11-23 21:00:00|89037.5|88987.5|89103.9|88917.6|89152.1|88990.9|88959.6|88826.7|9757
1637704800000|2021-11-23 22:00:00|89270.7|88773.7|89291.9|88907.8|89563.6|89066.6|89250.3|88753.3|2766
1637708400000|2021-11-23 23:00:00|89296.1|88917.2|89056.5|89006.5|89333.3|89022|89033|88840.6|5952
1637712000000|2021-11-24 00:00:00|89056.4|89006.4|89030.3|88980.3|89088.9|89038.9|88976.7|88926.7|6246
1637715600000|2021-11-24 01:00:00|89029.8|88979.8|89105.5|89055.5|89111|89061|89006.1|88956.1|9067
1637719200000|2021-11-24 02:00:00|89106|89056|89107.3|89057.3|89123.7|89073.7|89078.6|89028.6|9684
1637722800000|2021-11-24 03:00:00|89107.4|89057.4|89179.7|89129.7|89212.5|89162.5|89104.5|89054.5|8131
1637726400000|2021-11-24 04:00:00|89180.1|89130.1|89191.5|89141.5|89211.8|89161.8|89163|89113|11064
1637730000000|2021-11-24 05:00:00|89191.9|89141.9|89113.7|89063.7|89198.1|89148.1|89075.3|89025.3|7503
1637733600000|2021-11-24 06:00:00|89113.8|89063.8|89082|89032|89118.8|89068.8|89036.2|88986.2|9258
1637737200000|2021-11-24 07:00:00|89081.4|89031.4|89092.3|89067.3|89210.1|89171.2|89023.5|88986|13169
1637740800000|2021-11-24 08:00:00|89093.3|89068.3|89021.1|88971.1|89224.5|89199.5|88999.5|88949.5|16549
1637744400000|2021-11-24 09:00:00|89018.8|88968.8|89222.8|89172.8|89278.2|89228.2|88838.1|88796.1|15146
1637748000000|2021-11-24 10:00:00|89225.8|89175.8|89297.2|89247.2|89299.2|89263.2|89137.6|89101|14941
1637751600000|2021-11-24 11:00:00|89296|89246|89170.9|89145.9|89381.5|89350.5|89132.6|89099.5|13310
1637755200000|2021-11-24 12:00:00|89168.9|89143.9|89419.3|89369.3|89419.3|89369.3|89118|89085.5|11825
1637758800000|2021-11-24 13:00:00|89411.9|89386.9|89623.1|89598.1|89669.9|89630.9|89312|89041.3|16826
1637762400000|2021-11-24 14:00:00|89637.2|89587.2|89624.4|89574.4|89850.1|89813.3|89554.3|89522.2|19691
1637766000000|2021-11-24 15:00:00|89624.2|89574.2|89767.1|89742.1|89795.8|89746|89535.2|89495.7|18284
1637769600000|2021-11-24 16:00:00|89764.7|89739.7|89687.7|89662.7|89782.6|89748|89576.6|89526.6|14463
1637773200000|2021-11-24 17:00:00|89700.1|89650.1|89786.8|89736.8|89830.9|89780.9|89672.8|89629.8|10580
1637776800000|2021-11-24 18:00:00|89787|89737|89772.4|89722.4|89853.6|89817.2|89719|89669|9894
1637780400000|2021-11-24 19:00:00|89772.2|89722.2|89786.7|89736.7|89880.6|89830.6|89712.9|89662.9|14319
1637784000000|2021-11-24 20:00:00|89784.4|89734.4|89680.9|89630.9|89796.9|89748.9|89604.3|89554.3|11334
1637787600000|2021-11-24 21:00:00|89680.8|89630.8|89761.7|89571.2|89791.2|89643.6|89590.2|89503.3|11018
1637791200000|2021-11-24 22:00:00|89761.3|89570.9|89810.1|89569.1|89932.5|89604.3|89761.3|89357.1|1890
1637794800000|2021-11-24 23:00:00|89823.2|89580.4|89630.6|89580.6|89840.3|89686.6|89624.1|89522.3|5646
1637798400000|2021-11-25 00:00:00|89630.4|89580.4|89540.1|89490.1|89656.5|89588.1|89524.5|89474.5|7059
1637802000000|2021-11-25 01:00:00|89539.5|89489.5|89558.7|89508.7|89579.2|89529.2|89513.4|89463.4|8338
1637805600000|2021-11-25 02:00:00|89558.5|89508.5|89520.5|89470.5|89569.3|89519.3|89505.5|89455.5|7476
1637809200000|2021-11-25 03:00:00|89522|89472|89507.6|89457.6|89526.9|89476.9|89471.6|89421.6|6696
1637812800000|2021-11-25 04:00:00|89507.8|89457.8|89482.7|89432.7|89522.2|89472.2|89478.1|89428.1|5166
1637816400000|2021-11-25 05:00:00|89484.7|89434.7|89472|89422|89519.9|89469.9|89457.5|89407.5|5657
1637820000000|2021-11-25 06:00:00|89471.4|89421.4|89474.8|89424.8|89481.1|89431.1|89397.5|89286.6|5861
1637823600000|2021-11-25 07:00:00|89474.9|89424.9|89518.9|89468.9|89580.4|89534|89402.1|89352.1|12002
1637827200000|2021-11-25 08:00:00|89520.4|89470.4|89568|89543|89602.8|89563.5|89464.1|89425.1|14214
1637830800000|2021-11-25 09:00:00|89565.8|89540.8|89600.8|89575.8|89738.5|89700|89554|89516.3|12294
1637834400000|2021-11-25 10:00:00|89602.4|89577.4|89679.2|89654.2|89751.9|89714.6|89563.1|89525.2|11503
1637838000000|2021-11-25 11:00:00|89679.1|89654.1|89676.2|89651.2|89812.5|89774.4|89632.3|89591.8|10714
1637841600000|2021-11-25 12:00:00|89677.5|89652.5|89788.7|89763.7|89807.2|89772.4|89635.4|89597.4|10255
1637845200000|2021-11-25 13:00:00|89786.5|89761.5|89664.9|89639.9|89795.6|89761.5|89621.7|89581.9|11151
1637848800000|2021-11-25 14:00:00|89665.2|89640.2|89574.9|89549.9|89704.9|89670.8|89535|89498.3|9753
1637852400000|2021-11-25 15:00:00|89575.5|89550.5|89655.4|89605.4|89665.8|89623.4|89484.9|89444|11271
1637856000000|2021-11-25 16:00:00|89658.4|89608.4|89635.9|89585.9|89674.9|89624.9|89509.8|89472.6|8467
1637859600000|2021-11-25 17:00:00|89636|89586|89656.4|89606.4|89661.2|89611.2|89572.2|89522.2|7503
1637863200000|2021-11-25 18:00:00|89656.3|89606.3|89664.7|89614.7|89689.9|89639.9|89631.6|89581.6|9162
1637866800000|2021-11-25 19:00:00|89662.7|89612.7|89640.7|89590.7|89676.9|89626.9|89632.6|89582.6|9808
1637870400000|2021-11-25 20:00:00|89638.8|89588.8|89670.3|89620.3|89687.5|89635.9|89630.5|89559|6568
1637874000000|2021-11-25 21:00:00|89670.1|89620.1|89867.7|89606.2|90074.3|89683.5|89645.6|89495.6|8468
1637877600000|2021-11-25 22:00:00|89854.7|89610.8|89885.4|89505.3|90029.5|89611.3|89783.5|89375.4|2559
1637881200000|2021-11-25 23:00:00|89893.3|89511.2|89924.2|89770.6|89968.7|89786|89701.4|89485.1|8356
1637884800000|2021-11-26 00:00:00|89925.2|89771.6|89937.6|89801.7|90212.4|89986.3|89808.7|89690.9|12343
1637888400000|2021-11-26 01:00:00|89938.6|89802.4|90029.6|89979.6|90075.3|90004.8|89846.4|89763.6|11078
1637892000000|2021-11-26 02:00:00|90030.5|89980.5|90134.5|90084.5|90250.2|90200.2|90013.4|89919.4|12979
1637895600000|2021-11-26 03:00:00|90134|90084|90199.4|90149.4|90221.9|90171.9|90119.5|90045.2|11755
1637899200000|2021-11-26 04:00:00|90199.5|90149.5|90181.6|90131.6|90234.4|90184.4|90158.9|90108.9|9659
1637902800000|2021-11-26 05:00:00|90181.2|90131.2|90506.5|90456.5|90538.1|90456.5|90161.4|90084.2|12773
1637906400000|2021-11-26 06:00:00|90505.7|90455.7|90639.7|90425.7|90781|90731|90388.4|90299.6|14410
1637910000000|2021-11-26 07:00:00|90630.1|90429.4|90658.5|90608.5|90659.2|90609.2|90336.3|90286.3|20552
1637913600000|2021-11-26 08:00:00|90658.3|90608.3|90576.1|90526.1|91114.8|91064.8|90488|90438|23242
1637917200000|2021-11-26 09:00:00|90572.1|90522.1|90741|90691|90778.8|90731.2|90383.4|90333.4|21008
1637920800000|2021-11-26 10:00:00|90741.5|90691.5|90497.6|90447.6|90771.6|90721.6|90299.3|90249.3|20565
1637924400000|2021-11-26 11:00:00|90499.6|90449.6|90262.7|90212.7|90525.4|90479.7|90101.5|90054.2|18969
1637928000000|2021-11-26 12:00:00|90263.9|90213.9|89941.2|89916.2|90268.6|90218.6|89851.9|89801.9|16228
1637931600000|2021-11-26 13:00:00|89940.3|89915.3|90267.8|90217.8|90339.4|90289.4|89939.8|89905.2|18210
1637935200000|2021-11-26 14:00:00|90267.9|90217.9|90356.1|90306.1|90542.6|90492.6|90144.7|90060.8|19589
1637938800000|2021-11-26 15:00:00|90355.4|90305.4|90896.8|90846.8|90920.7|90870.7|90355.4|90305.4|21041
1637942400000|2021-11-26 16:00:00|90896.1|90846.1|90901.1|90851.1|91017.4|90967.4|90740.1|90690.1|19358
1637946000000|2021-11-26 17:00:00|90899.8|90849.8|90841|90791|90958.9|90908.9|90700.6|90660.6|15802
1637949600000|2021-11-26 18:00:00|90840.6|90790.6|90910.2|90860.2|91049.8|90966.3|90744.2|90518.3|15784
1637953200000|2021-11-26 19:00:00|90913.2|90863.2|90861|90441.5|91005.3|90863.2|90660.7|90194.5|9137
1637956800000|2021-11-26 20:00:00|90848|90503.3|90911.8|90414.8|90975.7|90595.6|90613.6|90290.8|5742
1637960400000|2021-11-26 21:00:00|90900.6|90403.6|90985.3|90488.3|91185.6|90832.4|90804.8|90332.9|4365
1638133200000|2021-11-28 21:00:00|90993.3|90476.3|90993.3|90476.3|90993.3|90476.3|90993.3|90476.3|1
1638136800000|2021-11-28 22:00:00|90678.2|90156.2|90727.3|90230.3|90773.1|90276.1|90461.5|89964.5|789
1638140400000|2021-11-28 23:00:00|90691.4|90194.4|90790.6|90360.5|90994.2|90530.5|90684.4|90194.4|8707
1638144000000|2021-11-29 00:00:00|90790.9|90374.5|90278.9|90132.7|90828.9|90432.4|90174.9|89985.2|13388
1638147600000|2021-11-29 01:00:00|90282.4|90130.6|90255.8|90205.8|90441.8|90340|90184.6|90082.5|12984
1638151200000|2021-11-29 02:00:00|90254.2|90204.2|90237.3|90187.3|90394|90294.2|90232.1|90153.7|13891
1638154800000|2021-11-29 03:00:00|90237.6|90187.6|90273.5|90223.5|90293.5|90243.5|90220.1|90170.1|10671
1638158400000|2021-11-29 04:00:00|90273.3|90223.3|90321.6|90271.6|90338.2|90272.3|90208.1|90140.5|10686
1638162000000|2021-11-29 05:00:00|90321.2|90271.2|90321.4|90271.4|90509.8|90386.8|90254.8|90204.8|12533
1638165600000|2021-11-29 06:00:00|90321.5|90271.5|90273.8|90223.8|90437.1|90324.1|90270|90210.3|14878
1638169200000|2021-11-29 07:00:00|90275.5|90225.5|90533.8|90483.8|90535.2|90485.2|90272.4|90222.4|18816
1638172800000|2021-11-29 08:00:00|90533|90483|90867.1|90817.1|91109.9|91015.5|90470.3|90425.6|20800
1638176400000|2021-11-29 09:00:00|90866.7|90816.7|90921.7|90896.7|91009.1|90971.6|90578.3|90553.3|19442
1638180000000|2021-11-29 10:00:00|90921.9|90896.9|90774.8|90749.8|91076.8|91051.8|90747.4|90722.4|16712
1638183600000|2021-11-29 11:00:00|90774.7|90749.7|90666.8|90641.8|90779.5|90754.5|90514.4|90489.4|15063
1638187200000|2021-11-29 12:00:00|90670.8|90645.8|90653.3|90603.3|90808.9|90783.9|90465.6|90440.6|16026
1638190800000|2021-11-29 13:00:00|90652.9|90602.9|90577.4|90552.4|90667.6|90642.6|90463.8|90438.8|18592
1638194400000|2021-11-29 14:00:00|90578.9|90553.9|90445.1|90420.1|90586.9|90561.9|90390.1|90365.1|20087
1638198000000|2021-11-29 15:00:00|90445.4|90420.4|90484.4|90459.4|90596.1|90571.1|90295.4|90261.7|20476
1638201600000|2021-11-29 16:00:00|90483.9|90458.9|90588.8|90563.8|90621.8|90596.8|90450.3|90425.3|16364
1638205200000|2021-11-29 17:00:00|90588.7|90563.7|90395.6|90370.6|90619.8|90594.8|90364.4|90339.4|13887
1638208800000|2021-11-29 18:00:00|90395.7|90370.7|90418.2|90393.2|90438.7|90413.7|90346|90321|11607
1638212400000|2021-11-29 19:00:00|90418.4|90393.4|90483.7|90458.7|90556.7|90530|90416.4|90391.4|11969
1638216000000|2021-11-29 20:00:00|90483.6|90458.6|90411.6|90361.6|90483.6|90458.6|90337.6|90312.6|11315
1638219600000|2021-11-29 21:00:00|90412|90362|90272.4|90140|90431.7|90381.7|90217|90116.9|9555
1638223200000|2021-11-29 22:00:00|90293|90139.9|90294|90132.5|90396.3|90235.5|90237.3|90041.4|4898
1638226800000|2021-11-29 23:00:00|90290.5|90134.1|90160.7|90110.7|90334|90212|90120.1|90039.7|8040
1638230400000|2021-11-30 00:00:00|90160.6|90110.6|90182.5|90132.5|90234|90191.2|90150.7|90100.7|8859
1638234000000|2021-11-30 01:00:00|90182.8|90132.8|90104.8|90054.8|90199.3|90149.3|90089.1|90039.1|8779
1638237600000|2021-11-30 02:00:00|90105.8|90055.8|90073.7|90023.7|90127.8|90077.8|90061.6|90019.2|8017
1638241200000|2021-11-30 03:00:00|90074|90024|90111|90061|90119.9|90072.8|90062.6|90012.6|7788
1638244800000|2021-11-30 04:00:00|90110.8|90060.8|90127.3|90077.3|90134.2|90092.1|90094.4|90044.7|9519
1638248400000|2021-11-30 05:00:00|90127.4|90077.4|90904.8|90854.8|90947.9|90868.1|90119.3|90075.2|17920
1638252000000|2021-11-30 06:00:00|90906.7|90856.7|90841.2|90791.2|91208.4|91158.4|90631.1|90486.9|20287
1638255600000|2021-11-30 07:00:00|90841.5|90791.5|90589.3|90564.3|90877.6|90827.6|90556.1|90506.1|20863
1638259200000|2021-11-30 08:00:00|90588.5|90563.5|90727.2|90677.2|90935|90887.6|90220|90195|22728
1638262800000|2021-11-30 09:00:00|90727.5|90677.5|90497|90447|90796.4|90771.4|90420.2|90395.2|20677
1638266400000|2021-11-30 10:00:00|90492.6|90442.6|90715.8|90690.8|90717.5|90692.5|90478.8|90431.4|19303
1638270000000|2021-11-30 11:00:00|90716|90691|90592.1|90567.1|90825|90800|90567.9|90542.9|17236
1638273600000|2021-11-30 12:00:00|90590.9|90565.9|90458|90433|90640|90615|90415.9|90390.9|16525
1638277200000|2021-11-30 13:00:00|90457.4|90432.4|90497|90472|90678.1|90644.3|90390.3|90365.3|19236
1638280800000|2021-11-30 14:00:00|90496.1|90471.1|90506.2|90456.2|90570.3|90545.3|90382.1|90345.7|21015
1638284400000|2021-11-30 15:00:00|90505.8|90455.8|91141.3|91091.3|91330.8|91280.8|90346.8|90321.8|24414
1638288000000|2021-11-30 16:00:00|91141.6|91091.6|91107.7|91082.7|91314.8|91264.8|90998.6|90961.4|25144
1638291600000|2021-11-30 17:00:00|91106.2|91081.2|90820.7|90795.7|91173.7|91148.7|90698.7|90673.7|20820
1638295200000|2021-11-30 18:00:00|90820.5|90795.5|90672.7|90647.7|90876.9|90851.9|90629.3|90590|18194
1638298800000|2021-11-30 19:00:00|90672.3|90647.3|90657.4|90632.4|90748.6|90712.5|90518.8|90493.8|16758
1638302400000|2021-11-30 20:00:00|90658.2|90633.2|90565.1|90515.1|90754.4|90704.4|90496.7|90398.6|18068
1638306000000|2021-11-30 21:00:00|90565.3|90515.3|90504.7|90226|90872.9|90521.1|90377.7|89954.5|9183
1638309600000|2021-11-30 22:00:00|90508.5|90216.8|90550.4|90306|90748.7|90334.9|90447|90038.5|4789
1638313200000|2021-11-30 23:00:00|90506.6|90313.1|90577.3|90527.3|90669.6|90536.8|90408.9|90281|10081
1638316800000|2021-12-01 00:00:00|90576.4|90526.4|90513.8|90463.8|90658.9|90558.8|90505.4|90414|9799
1638320400000|2021-12-01 01:00:00|90511.9|90461.9|90521.3|90471.3|90598|90534.4|90437.6|90387.6|12596
1638324000000|2021-12-01 02:00:00|90521.6|90471.6|90455.7|90405.7|90612|90511|90441.9|90391.9|11115
1638327600000|2021-12-01 03:00:00|90454|90404|90349.7|90299.7|90456.3|90406.3|90320.7|90276.9|8871
1638331200000|2021-12-01 04:00:00|90349.9|90299.9|90247.4|90197.4|90386.2|90336.2|90217.7|90179.6|8017
1638334800000|2021-12-01 05:00:00|90246.2|90196.2|90158.5|90108.5|90255.8|90209.1|90152.1|90102.1|8514
1638338400000|2021-12-01 06:00:00|90157.1|90107.1|90167.4|90117.4|90194.9|90149|90108.3|90070.6|11357
1638342000000|2021-12-01 07:00:00|90167.8|90117.8|90342|90317|90534.6|90447.2|90119.2|90087.1|18677
1638345600000|2021-12-01 08:00:00|90341.9|90316.9|90438.2|90388.2|90550.8|90525.8|90125.7|90100.7|22144
1638349200000|2021-12-01 09:00:00|90435.9|90385.9|90254.2|90229.2|90441.8|90391.8|90115.9|90090.9|20549
1638352800000|2021-12-01 10:00:00|90253.8|90228.8|90407.4|90382.4|90534.6|90509.6|90230|90205|19005
1638356400000|2021-12-01 11:00:00|90406.3|90381.3|90428.7|90403.7|90465.6|90440.6|90289.2|90264.2|17235
1638360000000|2021-12-01 12:00:00|90430.3|90405.3|90354.4|90329.4|90482.4|90457.4|90250|90225|16899
1638363600000|2021-12-01 13:00:00|90352.8|90327.8|90318.5|90293.5|90468.6|90431.4|90215.9|90190.9|19298
1638367200000|2021-12-01 14:00:00|90318.6|90293.6|90316.6|90266.6|90458.5|90433.5|90254.1|90229.1|20314
1638370800000|2021-12-01 15:00:00|90315.5|90265.5|90352.2|90327.2|90428.9|90401.8|90255.5|90227.4|22026
1638374400000|2021-12-01 16:00:00|90354.5|90329.5|90624.9|90599.9|90634.8|90603.2|90235.2|90210.2|20570
1638378000000|2021-12-01 17:00:00|90624.4|90599.4|90765.1|90740.1|90767.6|90740.4|90552.1|90516.8|17048
1638381600000|2021-12-01 18:00:00|90763.5|90738.5|90878.6|90828.6|91078.6|91037.6|90706.8|90676.3|17154
1638385200000|2021-12-01 19:00:00|90878.2|90828.2|91012.9|90987.9|91136.1|91094.5|90855.2|90828.2|15429
1638388800000|2021-12-01 20:00:00|91012.5|90987.5|91270.6|91245.6|91284.5|91248.4|91005.6|90966.9|15844
1638392400000|2021-12-01 21:00:00|91275.3|91250.3|91216.3|91166.3|91287.8|91250.3|91189.4|91155.9|2579
1638396000000|2021-12-01 22:00:00|91224.7|90727.7|91269.7|90772.7|91338.2|90841.2|91172.8|90675.8|370
1638399600000|2021-12-01 23:00:00|91253.1|90756.1|91250|90764.1|91325.6|90899.6|90981.5|90484.5|5957
1638403200000|2021-12-02 00:00:00|91248.4|90767|91018.6|90968.6|91292.4|90991|90859.8|90681.9|11275
1638406800000|2021-12-02 01:00:00|91017.7|90967.7|90901.1|90851.1|91019.1|90969.1|90878.3|90828.3|11140
1638410400000|2021-12-02 02:00:00|90900.5|90850.5|90825.2|90775.2|90915.8|90865.8|90642.7|90592.7|11334
1638414000000|2021-12-02 03:00:00|90825.4|90775.4|90812|90762|90876.8|90816.1|90684.5|90604.6|10309
1638417600000|2021-12-02 04:00:00|90813.5|90763.5|90833.2|90783.2|90854.6|90804.6|90732.4|90682.4|8288
1638421200000|2021-12-02 05:00:00|90833.4|90783.4|90881.5|90831.5|90921.5|90871.5|90825.2|90775.2|8535
1638424800000|2021-12-02 06:00:00|90878.8|90828.8|90717.9|90692.9|90878.8|90833.1|90676.9|90637.7|10788
1638428400000|2021-12-02 07:00:00|90727.8|90677.8|90915.6|90890.6|90945.9|90915.8|90633.7|90608.7|18187
1638432000000|2021-12-02 08:00:00|90916|90891|90622.8|90597.8|91036.4|91011.4|90565.3|90540.3|20150
1638435600000|2021-12-02 09:00:00|90626.7|90601.7|90635.2|90610.2|90793.1|90768.1|90565|90540|19074
1638439200000|2021-12-02 10:00:00|90634|90609|90708.2|90683.2|90955.1|90930.1|90605.4|90580.4|20679
1638442800000|2021-12-02 11:00:00|90707.9|90682.9|90719.7|90694.7|90820.2|90795.2|90655.8|90630.8|18178
1638446400000|2021-12-02 12:00:00|90718.9|90693.9|90786.9|90761.9|90999.4|90974.4|90678.2|90653.2|19819
1638450000000|2021-12-02 13:00:00|90786.1|90761.1|90879.8|90854.8|90966.9|90941.9|90730.2|90705.2|20333
1638453600000|2021-12-02 14:00:00|90881.6|90856.6|90892.7|90867.7|91154.6|91129.6|90821.9|90796.9|23267
1638457200000|2021-12-02 15:00:00|90895.5|90870.5|90932|90907|91064.9|91039.9|90801.6|90776.6|22514
1638460800000|2021-12-02 16:00:00|90933.9|90908.9|90920.5|90895.5|91061|91011|90861.4|90836.4|21030
1638464400000|2021-12-02 17:00:00|90921.4|90896.4|91012.2|90987.2|91014|90989|90869.1|90844.1|18971
1638468000000|2021-12-02 18:00:00|91012.9|90987.9|91002.2|90977.2|91180.1|91155.1|90977.4|90952.4|16303
1638471600000|2021-12-02 19:00:00|91002.9|90977.9|91017.3|90992.3|91019.7|90994.7|90929.6|90904.6|12496
1638475200000|2021-12-02 20:00:00|91015|90990|91048.2|90998.2|91167.3|91048.6|90892|90852.2|13418
1638478800000|2021-12-02 21:00:00|91044.6|90994.6|91031.8|90819.7|91223|91014.5|90934.7|90819|13432
1638482400000|2021-12-02 22:00:00|91146|90792.6|91139.8|90766.4|91313.1|90860.8|91027|90689.4|2577
1638486000000|2021-12-02 23:00:00|91148|90769.6|91049.8|90881.4|91172.5|90957.3|90955|90680.6|8326
1638489600000|2021-12-03 00:00:00|91049.9|90879.2|91105.9|91055.9|91151|91063.9|91013.5|90874.5|8452
1638493200000|2021-12-03 01:00:00|91105.6|91055.6|91291.8|91241.8|91328.7|91278.7|91103.8|91040.2|11275
1638496800000|2021-12-03 02:00:00|91292|91242|91310.9|91260.9|91363.3|91313.3|91267.1|91217.1|10862
1638500400000|2021-12-03 03:00:00|91310.8|91260.8|91177.1|91127.1|91311.6|91261.6|91165.3|91115.3|8977
1638504000000|2021-12-03 04:00:00|91177.3|91127.3|91109.7|91059.7|91186.1|91136.1|91106.9|91056.9|7659
1638507600000|2021-12-03 05:00:00|91109.8|91059.8|90987.9|90937.9|91109.9|91059.9|90965.6|90915.6|8248
1638511200000|2021-12-03 06:00:00|90989.5|90939.5|91531.7|91481.7|91561.3|91511.3|90956.2|90916.2|9689
1638514800000|2021-12-03 07:00:00|91532.3|91482.3|91213.6|91188.6|91540|91501.3|91180.9|91155.9|17503
1638518400000|2021-12-03 08:00:00|91214.5|91189.5|91133.2|91083.2|91227.7|91202.7|90944.1|90919.1|19695
1638522000000|2021-12-03 09:00:00|91133.5|91083.5|91130.5|91080.5|91259|91234|91076.5|91051.5|18543
1638525600000|2021-12-03 10:00:00|91130.7|91080.7|91191.4|91166.4|91253.6|91228.6|91056.9|91031.9|18958
1638529200000|2021-12-03 11:00:00|91191.8|91166.8|91049.8|91024.8|91241.3|91216.3|91024.8|90999.8|18215
1638532800000|2021-12-03 12:00:00|91047.9|91022.9|91033.1|91008.1|91145.1|91120.1|90958.9|90933.9|17151
1638536400000|2021-12-03 13:00:00|91033.6|91008.6|91003.3|90978.3|91428.2|91227.9|90736.3|90686.3|22257
1638540000000|2021-12-03 14:00:00|91004.5|90979.5|91472.8|91422.8|91591.5|91566.5|90994.1|90969.1|24321
1638543600000|2021-12-03 15:00:00|91472.1|91422.1|91801.2|91776.2|91909|91884|91472.1|91422.1|23818
1638547200000|2021-12-03 16:00:00|91801.1|91776.1|91879.7|91854.7|91938.5|91903.8|91673.2|91635.2|22362
1638550800000|2021-12-03 17:00:00|91878.3|91853.3|91797.4|91772.4|91925.3|91900.3|91696|91671|17211
1638554400000|2021-12-03 18:00:00|91797.3|91772.3|91757.4|91732.4|91838.6|91813.6|91719.9|91690.8|15853
1638558000000|2021-12-03 19:00:00|91756.9|91731.9|91887.6|91862.6|91888.6|91863.6|91735.4|91703.5|13849
1638561600000|2021-12-03 20:00:00|91886.7|91861.7|91814.4|91764.4|91978.5|91940.9|91796|91750.6|13236
1638565200000|2021-12-03 21:00:00|91814.6|91764.6|91844.4|91794.4|92060.1|91881.4|91787.5|91563.1|5750
1638738000000|2021-12-05 21:00:00|91849|91779|91997|91927|92235|91955.8|91831.4|91597.6|244
1638741600000|2021-12-05 22:00:00|91997.3|91927.3|91991.7|91560.3|92249.5|91966.5|91887.5|91390.5|1602
1638745200000|2021-12-05 23:00:00|91995.5|91562.7|91720.6|91579.7|92041.1|91738|91654.5|91526.7|9114
1638748800000|2021-12-06 00:00:00|91719.2|91580.3|91651.5|91601.5|91733.8|91639.1|91499.6|91381|15883
1638752400000|2021-12-06 01:00:00|91652.8|91602.8|91689.9|91564.2|91730.4|91648.1|91621.7|91481.8|10329
1638756000000|2021-12-06 02:00:00|91690.7|91563.6|91684.8|91634.8|91710.7|91643.1|91647|91553.6|8940
1638759600000|2021-12-06 03:00:00|91684.9|91634.9|91679.3|91629.3|91700.6|91650.6|91658.7|91608.7|8555
1638763200000|2021-12-06 04:00:00|91680|91630|91679.7|91629.7|91690.4|91640.4|91666.9|91616.9|7790
1638766800000|2021-12-06 05:00:00|91679.3|91629.3|91747.4|91697.4|91751.3|91701.3|91669.2|91619.2|7177
1638770400000|2021-12-06 06:00:00|91747.5|91697.5|91809.6|91759.6|91845.5|91811.3|91610.2|91560.2|12502
1638774000000|2021-12-06 07:00:00|91803.6|91753.6|91885.3|91860.3|91887.1|91862.1|91659.1|91622.1|14665
1638777600000|2021-12-06 08:00:00|91885.5|91860.5|91576.3|91551.3|91885.5|91860.5|91533.4|91508.4|17418
1638781200000|2021-12-06 09:00:00|91576.2|91551.2|91420.9|91395.9|91595.2|91570.2|91314.5|91289.5|17646
1638784800000|2021-12-06 10:00:00|91419.2|91394.2|91361.1|91336.1|91479.4|91454.4|91328.6|91303.6|15484
1638788400000|2021-12-06 11:00:00|91361.5|91336.5|91341.1|91316.1|91405.2|91380.2|91250.7|91225.7|15408
1638792000000|2021-12-06 12:00:00|91340.4|91315.4|91351.3|91326.3|91431.1|91406.1|91285.2|91260.2|16265
1638795600000|2021-12-06 13:00:00|91351.9|91326.9|91108.7|91083.7|91357.7|91332.7|91107.2|91082.2|17092
1638799200000|2021-12-06 14:00:00|91109|91084|91086.9|91061.9|91406.7|91381.7|91007.2|90982.2|20739
1638802800000|2021-12-06 15:00:00|91086.6|91061.6|91177.4|91152.4|91292.7|91267.7|90995.2|90970.2|21696
1638806400000|2021-12-06 16:00:00|91176.3|91151.3|91225.6|91200.6|91249.7|91224.7|91105|91080|17922
1638810000000|2021-12-06 17:00:00|91225.9|91200.9|91070.8|91045.8|91226.3|91201.3|91054.8|91029.8|17168
1638813600000|2021-12-06 18:00:00|91070.3|91045.3|90953.7|90928.7|91074.9|91049.9|90929.1|90900.9|12219
1638817200000|2021-12-06 19:00:00|90954.3|90929.3|91003|90978|91008.7|90981.4|90923.7|90898.7|11372
1638820800000|2021-12-06 20:00:00|91002.9|90977.9|90985.2|90935.2|91044.2|91019.2|90956.9|90911.9|12676
1638824400000|2021-12-06 21:00:00|90985.8|90935.8|91039|90791.7|91161.2|90962.8|90906.7|90754.2|12544
1638828000000|2021-12-06 22:00:00|91223.7|90726.7|91118.8|90847.7|91272|90893|91056.9|90663.2|3353
1638831600000|2021-12-06 23:00:00|91109.8|90844.6|91050.7|90923.3|91415.1|90989.7|90965.5|90747.2|7077
1638835200000|2021-12-07 00:00:00|91052.4|90921.2|91038|90988|91091.3|91015.2|90994.1|90893.2|7602
1638838800000|2021-12-07 01:00:00|91038.8|90988.8|90989.3|90939.3|91111.7|91038.1|90979.4|90929.4|10074
1638842400000|2021-12-07 02:00:00|90986.7|90936.7|90944|90894|90998|90959|90928.2|90878.2|9587
1638846000000|2021-12-07 03:00:00|90944.1|90894.1|90897.4|90847.4|90969|90919|90883.8|90833.8|10972
1638849600000|2021-12-07 04:00:00|90898.7|90848.7|90834.8|90784.8|90910.3|90860.3|90741.7|90658.7|10903
1638853200000|2021-12-07 05:00:00|90834.5|90784.5|90699|90649|90840.4|90790.4|90669.8|90619.8|9498
1638856800000|2021-12-07 06:00:00|90699.4|90649.4|90583.4|90533.4|90769.5|90719.5|90546.3|90521.3|11401
1638860400000|2021-12-07 07:00:00|90583.8|90533.8|90590.7|90565.7|90599.2|90574.2|90481.7|90456.7|14158
1638864000000|2021-12-07 08:00:00|90590.4|90565.4|90485|90460|90604|90579|90293.7|90268.7|18263
1638867600000|2021-12-07 09:00:00|90485.7|90460.7|90551|90526|90805.6|90780.6|90485.7|90460.7|17188
1638871200000|2021-12-07 10:00:00|90550.3|90525.3|90600.8|90575.8|90673.6|90639|90522.2|90497.2|15560
1638874800000|2021-12-07 11:00:00|90599.6|90574.6|90541.2|90516.2|90613.4|90588.4|90453.5|90428.5|6802
1638738000000|2021-12-05 21:00:00|91849|91779|91997|91927|92235|91955.8|91831.4|91597.6|244
1638741600000|2021-12-05 22:00:00|91997.3|91927.3|91991.7|91560.3|92249.5|91966.5|91887.5|91390.5|1602
1638745200000|2021-12-05 23:00:00|91995.5|91562.7|91720.6|91579.7|92041.1|91738|91654.5|91526.7|9114
1638748800000|2021-12-06 00:00:00|91719.2|91580.3|91651.5|91601.5|91733.8|91639.1|91499.6|91381|15883
1638752400000|2021-12-06 01:00:00|91652.8|91602.8|91689.9|91564.2|91730.4|91648.1|91621.7|91481.8|10329
1638756000000|2021-12-06 02:00:00|91690.7|91563.6|91684.8|91634.8|91710.7|91643.1|91647|91553.6|8940
1638759600000|2021-12-06 03:00:00|91684.9|91634.9|91679.3|91629.3|91700.6|91650.6|91658.7|91608.7|8555
1638763200000|2021-12-06 04:00:00|91680|91630|91679.7|91629.7|91690.4|91640.4|91666.9|91616.9|7790
1638766800000|2021-12-06 05:00:00|91679.3|91629.3|91747.4|91697.4|91751.3|91701.3|91669.2|91619.2|7177
1638770400000|2021-12-06 06:00:00|91747.5|91697.5|91809.6|91759.6|91845.5|91811.3|91610.2|91560.2|12502
1638774000000|2021-12-06 07:00:00|91803.6|91753.6|91885.3|91860.3|91887.1|91862.1|91659.1|91622.1|14665
1638777600000|2021-12-06 08:00:00|91885.5|91860.5|91576.3|91551.3|91885.5|91860.5|91533.4|91508.4|17418
1638781200000|2021-12-06 09:00:00|91576.2|91551.2|91420.9|91395.9|91595.2|91570.2|91314.5|91289.5|17646
1638784800000|2021-12-06 10:00:00|91419.2|91394.2|91361.1|91336.1|91479.4|91454.4|91328.6|91303.6|15484
1638788400000|2021-12-06 11:00:00|91361.5|91336.5|91341.1|91316.1|91405.2|91380.2|91250.7|91225.7|15408
1638792000000|2021-12-06 12:00:00|91340.4|91315.4|91351.3|91326.3|91431.1|91406.1|91285.2|91260.2|16265
1638795600000|2021-12-06 13:00:00|91351.9|91326.9|91108.7|91083.7|91357.7|91332.7|91107.2|91082.2|17092
1638799200000|2021-12-06 14:00:00|91109|91084|91086.9|91061.9|91406.7|91381.7|91007.2|90982.2|20739
1638802800000|2021-12-06 15:00:00|91086.6|91061.6|91177.4|91152.4|91292.7|91267.7|90995.2|90970.2|21696
1638806400000|2021-12-06 16:00:00|91176.3|91151.3|91225.6|91200.6|91249.7|91224.7|91105|91080|17922
1638810000000|2021-12-06 17:00:00|91225.9|91200.9|91070.8|91045.8|91226.3|91201.3|91054.8|91029.8|17168
1638813600000|2021-12-06 18:00:00|91070.3|91045.3|90953.7|90928.7|91074.9|91049.9|90929.1|90900.9|12219
1638817200000|2021-12-06 19:00:00|90954.3|90929.3|91003|90978|91008.7|90981.4|90923.7|90898.7|11372
1638820800000|2021-12-06 20:00:00|91002.9|90977.9|90985.2|90935.2|91044.2|91019.2|90956.9|90911.9|12676
1638824400000|2021-12-06 21:00:00|90985.8|90935.8|91039|90791.7|91161.2|90962.8|90906.7|90754.2|12544
1638828000000|2021-12-06 22:00:00|91223.7|90726.7|91118.8|90847.7|91272|90893|91056.9|90663.2|3353
1638831600000|2021-12-06 23:00:00|91109.8|90844.6|91050.7|90923.3|91415.1|90989.7|90965.5|90747.2|7077
1638835200000|2021-12-07 00:00:00|91052.4|90921.2|91038|90988|91091.3|91015.2|90994.1|90893.2|7602
1638838800000|2021-12-07 01:00:00|91038.8|90988.8|90989.3|90939.3|91111.7|91038.1|90979.4|90929.4|10074
1638842400000|2021-12-07 02:00:00|90986.7|90936.7|90944|90894|90998|90959|90928.2|90878.2|9587
1638846000000|2021-12-07 03:00:00|90944.1|90894.1|90897.4|90847.4|90969|90919|90883.8|90833.8|10972
1638849600000|2021-12-07 04:00:00|90898.7|90848.7|90834.8|90784.8|90910.3|90860.3|90741.7|90658.7|10903
1638853200000|2021-12-07 05:00:00|90834.5|90784.5|90699|90649|90840.4|90790.4|90669.8|90619.8|9498
1638856800000|2021-12-07 06:00:00|90699.4|90649.4|90583.4|90533.4|90769.5|90719.5|90546.3|90521.3|11401
1638860400000|2021-12-07 07:00:00|90583.8|90533.8|90590.7|90565.7|90599.2|90574.2|90481.7|90456.7|14158
1638864000000|2021-12-07 08:00:00|90590.4|90565.4|90485|90460|90604|90579|90293.7|90268.7|18263
1638867600000|2021-12-07 09:00:00|90485.7|90460.7|90551|90526|90805.6|90780.6|90485.7|90460.7|17188
1638871200000|2021-12-07 10:00:00|90550.3|90525.3|90600.8|90575.8|90673.6|90639|90522.2|90497.2|15560
1638874800000|2021-12-07 11:00:00|90599.6|90574.6|90541.2|90516.2|90613.4|90588.4|90453.5|90428.5|6802
1638878400000|2021-12-07 12:00:00|90577.8|90552.8|90529.4|90504.4|90671.9|90646.9|90439.6|90414.6|16811
1638882000000|2021-12-07 13:00:00|90527.1|90502.1|90721.5|90696.5|90855.2|90830.2|90523.7|90498.7|20773
1638885600000|2021-12-07 14:00:00|90721.8|90696.8|90449|90424|90755.8|90730.8|90442.9|90417.9|19081
1638889200000|2021-12-07 15:00:00|90443.7|90418.7|90352.2|90327.2|90493.8|90468.8|90300.3|90275.3|20106
1638892800000|2021-12-07 16:00:00|90353.5|90328.5|90366.9|90341.9|90450|90425|90264.2|90239.2|17283
1638896400000|2021-12-07 17:00:00|90367.7|90342.7|90425.4|90400.4|90475.2|90450.2|90338.6|90313.6|14073
1638900000000|2021-12-07 18:00:00|90425.6|90400.6|90362.2|90337.2|90446.9|90421.9|90349|90324|12743
1638903600000|2021-12-07 19:00:00|90362|90337|90328.4|90303.4|90389.2|90364.2|90317.2|90292.2|11873
1638907200000|2021-12-07 20:00:00|90328.3|90303.3|90287.1|90262.1|90479.6|90397.4|90272.8|90247.4|11918
1638910800000|2021-12-07 21:00:00|90287.3|90262.3|90339.2|90102.4|90339.2|90264.1|90140.2|90065.5|10612
1638914400000|2021-12-07 22:00:00|90378.7|90055.7|90319.3|89995.8|90701|90204|90291.3|89864.5|1865
1638918000000|2021-12-07 23:00:00|90316.6|89987.7|90191.5|90059.5|90669.5|90172.5|90136|89972.3|5807
1638921600000|2021-12-08 00:00:00|90191.8|90056.4|90094.5|90044.5|90218|90144.8|90064.2|89972.2|7376
1638925200000|2021-12-08 01:00:00|90095.4|90045.4|90053.5|90003.5|90142.3|90092.3|90042.2|89992.2|9538
1638928800000|2021-12-08 02:00:00|90052.4|90002.4|89961.8|89911.8|90057.4|90007.4|89956.4|89876.9|9709
1638932400000|2021-12-08 03:00:00|89962.1|89912.1|90002.5|89952.5|90022.2|89972.2|89944.7|89835.8|7963
1638936000000|2021-12-08 04:00:00|90002.9|89952.9|90008.3|89958.3|90018.8|89968.8|89979.1|89929.1|7178
1638939600000|2021-12-08 05:00:00|90008.6|89958.6|90018.4|89968.4|90037.1|89987.1|89974.9|89924.9|8196
1638943200000|2021-12-08 06:00:00|90018.5|89968.5|90061.2|90036.2|90082|90049.1|90007.9|89968.5|9310
1638946800000|2021-12-08 07:00:00|90059|90034|90072.4|90047.4|90172.6|90147.6|90011.9|89986.9|13534
1638950400000|2021-12-08 08:00:00|90072.8|90047.8|89726.2|89701.2|90084.2|90059.2|89696|89671|18136
1638954000000|2021-12-08 09:00:00|89726.9|89701.9|89708.6|89683.6|89779.9|89754.9|89615.2|89590.2|17317
1638957600000|2021-12-08 10:00:00|89708.9|89683.9|89889.8|89864.8|89891.6|89866.6|89564.4|89539.4|17571
1638961200000|2021-12-08 11:00:00|89889.5|89864.5|89585.3|89560.3|89988.1|89963.1|89528.9|89503.9|18307
1638964800000|2021-12-08 12:00:00|89585.4|89560.4|89437.4|89412.4|89795.2|89770.2|89420.8|89395.8|20638
1638968400000|2021-12-08 13:00:00|89437.2|89412.2|89190|89165|89486.5|89461.5|89180|89155|20073
1638972000000|2021-12-08 14:00:00|89190.4|89165.4|89089.5|89064.5|89365.1|89340.1|89063|89029.6|19697
1638975600000|2021-12-08 15:00:00|89089.7|89064.7|88980.8|88955.8|89110.1|89085.1|88865.9|88840.9|21526
1638979200000|2021-12-08 16:00:00|88981.2|88956.2|88906.7|88881.7|89043.2|89018.2|88773.4|88748.4|16947
1638982800000|2021-12-08 17:00:00|88905.6|88880.6|88790.2|88765.2|88915.9|88890.9|88737.3|88712.3|12775
1638986400000|2021-12-08 18:00:00|88794.1|88769.1|88816.8|88791.8|88847|88822|88746|88721|12019
1638990000000|2021-12-08 19:00:00|88816.9|88791.9|88797.9|88772.9|88838.1|88813.1|88778.9|88753.9|11155
1638993600000|2021-12-08 20:00:00|88795.5|88770.5|88673.4|88648.4|88804.4|88779.4|88632.5|88607.5|11979
1638997200000|2021-12-08 21:00:00|88673.6|88648.6|88937.1|88668.6|88996.3|88729|88662.9|88633.4|9966
1639000800000|2021-12-08 22:00:00|89032|88625.7|89061.2|88683.3|89243.9|88746.9|88977.2|88527.5|5770
1639004400000|2021-12-08 23:00:00|89065.8|88685.7|88795.2|88745.2|89079.3|88778.7|88785.9|88651.1|15564
1639008000000|2021-12-09 00:00:00|88794.6|88744.6|88866.1|88816.1|88909.4|88843.1|88789.1|88714.6|8458
1639011600000|2021-12-09 01:00:00|88866|88816|88946.6|88896.6|89020.3|88960.9|88854.2|88782.5|11286
1639015200000|2021-12-09 02:00:00|88947.1|88897.1|88849.7|88799.7|88955.5|88905.5|88816.4|88766.4|9564
1639018800000|2021-12-09 03:00:00|88849.9|88799.9|88818.8|88768.8|88863|88813|88792|88742|10262
1639022400000|2021-12-09 04:00:00|88818.6|88768.6|88811|88761|88851.3|88801.3|88790.2|88740.2|6101
1639026000000|2021-12-09 05:00:00|88809.2|88759.2|88890.4|88840.4|88890.8|88840.8|88809.2|88759.2|6960
1639029600000|2021-12-09 06:00:00|88890.6|88840.6|88839.3|88789.3|88890.6|88840.6|88812.1|88772|7921
1639033200000|2021-12-09 07:00:00|88837.5|88787.5|88985.5|88960.5|88988.9|88963.9|88811.1|88773.6|14225
1639036800000|2021-12-09 08:00:00|88986|88961|89311.8|89286.8|89385.4|89360.4|88957.7|88932.7|16885
1639040400000|2021-12-09 09:00:00|89305.6|89280.6|89396.7|89371.7|89478.9|89453.9|89261.6|89236.6|16038
1639044000000|2021-12-09 10:00:00|89396.4|89371.4|89526.7|89501.7|89578.2|89553.2|89390|89365|14772
1639047600000|2021-12-09 11:00:00|89526.6|89501.6|89723.7|89698.7|89825|89800|89485.8|89460.8|15431
1639051200000|2021-12-09 12:00:00|89724.8|89699.8|89635.2|89610.2|89807.9|89782.9|89607.6|89582.6|14616
1639054800000|2021-12-09 13:00:00|89632.5|89607.5|90024.1|89999.1|90092.3|90067.3|89632.5|89607.5|18548
1639058400000|2021-12-09 14:00:00|90024.2|89999.2|90046.6|90021.6|90125.6|90100.6|89800.2|89775.2|18968
1639062000000|2021-12-09 15:00:00|90044.5|90019.5|90346.5|90321.5|90375.6|90350.6|90027.6|90002.6|20487
1639065600000|2021-12-09 16:00:00|90348.7|90323.7|90052.6|90027.6|90351.4|90326.4|89955.4|89930.4|16217
1639069200000|2021-12-09 17:00:00|90052.7|90027.7|89873.6|89848.6|90055.3|90030.3|89857.1|89832.1|11179
1639072800000|2021-12-09 18:00:00|89874.2|89849.2|89899.2|89874.2|89995.3|89970.3|89866.4|89841.4|13911
1639076400000|2021-12-09 19:00:00|89898.7|89873.7|90054.8|90029.8|90057|90032|89874.7|89849.7|11615
1639080000000|2021-12-09 20:00:00|90055.1|90030.1|90024.2|89999.2|90123.5|90097.2|90017.9|89987.6|10940
1639083600000|2021-12-09 21:00:00|90023.6|89998.6|90037.6|89834.1|90081.7|90013.9|89949.7|89738.2|10207
1639087200000|2021-12-09 22:00:00|90037.7|89834.5|90156.5|89937.3|90273.8|89972.2|90037.7|89760.9|3070
1639090800000|2021-12-09 23:00:00|90153.7|89940|89991.1|89941.1|90171.2|89976.9|89981.2|89870|6729
1639094400000|2021-12-10 00:00:00|89991.3|89941.3|90069.6|90019.6|90083.2|90033.2|89977.5|89933.7|10716
1639098000000|2021-12-10 01:00:00|90071.5|90021.5|89999.9|89949.9|90139.8|90089.8|89939.2|89889.2|10781
1639101600000|2021-12-10 02:00:00|89999.7|89949.7|89901.4|89851.4|90005.3|89955.3|89897.3|89847.3|7471
1639105200000|2021-12-10 03:00:00|89900.7|89850.7|89878.9|89828.9|89917.5|89867.5|89840.6|89790.6|7507
1639108800000|2021-12-10 04:00:00|89878.8|89828.8|89926.1|89876.1|89956.6|89906.6|89878.8|89828.8|8250
1639112400000|2021-12-10 05:00:00|89926.5|89876.5|90023.8|89973.8|90024.9|89975.5|89921|89871|11514
1639116000000|2021-12-10 06:00:00|90023.3|89973.3|89955.3|89813.4|90089.2|90051.9|89828|89786.9|14674
1639119600000|2021-12-10 07:00:00|89963|89806.6|89914.4|89889.4|90067.2|90038.7|89731|89617.9|17344
1639123200000|2021-12-10 08:00:00|89914.7|89889.7|89866.7|89841.7|89999.1|89974.1|89847|89822|16269
1639126800000|2021-12-10 09:00:00|89867|89842|89921.1|89896.1|90046.5|90021.5|89852.7|89827.7|15286
1639130400000|2021-12-10 10:00:00|89921|89896|90027.7|90002.7|90079.6|90054.6|89871.6|89846.6|14705
1639134000000|2021-12-10 11:00:00|90027.5|90002.5|89923.6|89898.6|90048.7|90023.7|89842.2|89817.2|13361
1639137600000|2021-12-10 12:00:00|89923.2|89898.2|89821.6|89796.6|89929.5|89904.5|89811.5|89786.5|14345
1639141200000|2021-12-10 13:00:00|89824.6|89799.6|89603.2|89578.2|90055|90005|89432.8|89407.8|20407
1639144800000|2021-12-10 14:00:00|89601.9|89576.9|89931.7|89881.7|90051.3|90026.3|89538.7|89513.7|21956
1639148400000|2021-12-10 15:00:00|89932.8|89882.8|89536.7|89511.7|89933.3|89902.6|89499.7|89474.7|22051
1639152000000|2021-12-10 16:00:00|89535.5|89510.5|89554.2|89529.2|89732|89707|89419.7|89392.3|19262
1639155600000|2021-12-10 17:00:00|89551.9|89526.9|89503.5|89478.5|89614.4|89581|89472.5|89435.8|12422
1639159200000|2021-12-10 18:00:00|89504|89479|89506.2|89481.2|89513.5|89488.5|89442.3|89417.3|9175
1639162800000|2021-12-10 19:00:00|89505|89480|89559.9|89534.9|89563.2|89538.2|89470.8|89445.8|9410
1639166400000|2021-12-10 20:00:00|89558.3|89533.3|89448.2|89423.2|89583.2|89549.3|89433|89408|8058
1639170000000|2021-12-10 21:00:00|89447.5|89422.5|89434|89384|89487|89446.8|89358|89308|4255
1639342800000|2021-12-12 21:00:00|89860.3|89342.5|89593.4|89523.4|89887.5|89529.3|89577.6|89299.6|48
1639346400000|2021-12-12 22:00:00|89594.3|89524.3|89646.2|89420.3|89873.1|89585.6|89594.1|89252.6|1713
1639350000000|2021-12-12 23:00:00|89707.5|89536.7|89482.6|89432.6|89772.3|89539.7|89454.8|89327.7|14625
1639353600000|2021-12-13 00:00:00|89481.3|89431.3|89490.2|89440.2|89516|89466|89438.4|89401|17469
1639357200000|2021-12-13 01:00:00|89490.5|89440.5|89442.3|89392.3|89532.8|89493.5|89374.7|89324.7|8943
1639360800000|2021-12-13 02:00:00|89442.9|89392.9|89543.9|89493.9|89546.3|89502.6|89430.6|89380.7|9165
1639364400000|2021-12-13 03:00:00|89538.9|89488.9|89513.7|89463.7|89558|89518.1|89496.5|89455.3|7438
1639368000000|2021-12-13 04:00:00|89511.7|89461.7|89468.1|89418.1|89528.9|89484.1|89447.9|89399.5|7977
1639371600000|2021-12-13 05:00:00|89466.6|89416.6|89442.2|89392.2|89477|89430.8|89409.6|89372.2|6191
1639375200000|2021-12-13 06:00:00|89442.6|89392.6|89503.7|89478.7|89513|89481.2|89421|89384.9|11021
1639378800000|2021-12-13 07:00:00|89502.9|89477.9|89717.6|89692.6|89801.3|89776.3|89498.5|89473.5|14089
1639382400000|2021-12-13 08:00:00|89715.5|89690.5|89927.4|89902.4|89942.6|89917.6|89616.4|89591.4|17368
1639386000000|2021-12-13 09:00:00|89927.2|89902.2|89961.4|89936.4|90047.6|90022.6|89844.6|89819.6|17135
1639389600000|2021-12-13 10:00:00|89961.5|89936.5|89940.2|89915.2|90009.7|89984.7|89899.8|89874.8|14726
1639393200000|2021-12-13 11:00:00|89940.3|89915.3|90012|89987|90121.2|90083.3|89818.7|89793.7|14477
1639396800000|2021-12-13 12:00:00|90012.1|89987.1|90111.3|90086.3|90115.6|90090.6|89948|89923|17409
1639400400000|2021-12-13 13:00:00|90112.5|90087.5|89958.4|89933.4|90202.9|90177.9|89878.6|89853.6|17852
1639404000000|2021-12-13 14:00:00|89958.3|89933.3|90187.8|90162.8|90221.6|90196.6|89923.6|89898.6|19389
1639407600000|2021-12-13 15:00:00|90186.8|90161.8|90718.2|90693.2|90748.1|90723.1|90184.5|90159.5|21313
1639411200000|2021-12-13 16:00:00|90719.8|90694.8|90514.6|90489.6|90778.7|90753.7|90514.6|90489.6|17891
1639414800000|2021-12-13 17:00:00|90513.1|90488.1|90571.4|90546.4|90598.6|90573.6|90509.4|90484.4|12742
1639418400000|2021-12-13 18:00:00|90572.7|90547.7|90480.6|90455.6|90596.1|90571.1|90463.4|90438.4|11608
1639422000000|2021-12-13 19:00:00|90482.8|90457.8|90416.8|90366.8|90497.5|90472.5|90392|90349.1|11813
1639425600000|2021-12-13 20:00:00|90415.4|90365.4|90520.6|90470.6|90531.5|90481.5|90329.6|90279.6|12928
1639429200000|2021-12-13 21:00:00|90521.4|90471.4|90537.4|90354.6|90561.4|90493.9|90435.9|90349.1|10840
1639432800000|2021-12-13 22:00:00|90573.2|90320.1|90665.5|90438.8|90773.8|90466|90573.2|90199.3|3438
1639436400000|2021-12-13 23:00:00|90670.1|90440.2|90522.5|90472.5|90697.2|90503.8|90480.2|90368|7719
1639440000000|2021-12-14 00:00:00|90522.3|90472.3|90558.8|90508.8|90606.1|90544.1|90497.5|90447.5|7475
1639443600000|2021-12-14 01:00:00|90557.2|90507.2|90535.6|90485.6|90606.4|90541.4|90515.4|90431.4|10399
1639447200000|2021-12-14 02:00:00|90534.3|90484.3|90538.1|90488.1|90582.9|90532.9|90515.2|90465.2|8808
1639450800000|2021-12-14 03:00:00|90538.6|90488.6|90670.7|90620.7|90735.4|90641.5|90502.9|90452.9|9876
1639454400000|2021-12-14 04:00:00|90672.6|90622.6|90672.7|90546.7|90728.4|90635.3|90632.5|90537.5|15522
1639458000000|2021-12-14 05:00:00|90633.9|90583.9|90622.4|90572.4|90741.7|90665.7|90577.4|90527.4|11190
1639461600000|2021-12-14 06:00:00|90612.9|90562.9|90432.8|90382.8|90624.1|90574.1|90387|90337|18415
1639465200000|2021-12-14 07:00:00|90431|90381|90679.5|90629.5|90680.9|90630.9|90429|90379|13486
1639468800000|2021-12-14 08:00:00|90681.3|90631.3|90681.3|90656.3|90750.1|90700.1|90535.2|90485.2|17549
1639472400000|2021-12-14 09:00:00|90681.6|90656.6|90930.7|90880.7|90941.5|90891.5|90507.6|90457.6|18096
1639476000000|2021-12-14 10:00:00|90931.6|90881.6|90636.6|90586.6|90936.9|90886.9|90633.5|90583.5|17126
1639479600000|2021-12-14 11:00:00|90636.7|90586.7|90531.8|90481.8|90755.6|90723.5|90456.9|90406.9|15150
1639483200000|2021-12-14 12:00:00|90532.7|90482.7|90710.9|90685.9|90758.9|90721.9|90508.1|90469.3|15437
1639486800000|2021-12-14 13:00:00|90710.6|90685.6|90877.8|90852.8|90950.6|90920.7|90574.1|90541|17909
1639490400000|2021-12-14 14:00:00|90876.3|90851.3|90763.9|90713.9|91006.6|90981.6|90692.7|90657.4|19392
1639494000000|2021-12-14 15:00:00|90751.2|90726.2|91034.8|91009.8|91121.5|91085.4|90678.3|90642.2|18551
1639497600000|2021-12-14 16:00:00|91037.5|91012.5|91169.7|91144.7|91201.6|91161.9|90970.2|90920.2|15344
1639501200000|2021-12-14 17:00:00|91169.4|91144.4|91066.8|91016.8|91184.8|91145.4|91035.2|90988.7|12208
1639504800000|2021-12-14 18:00:00|91066.6|91016.6|91121.6|91071.6|91174.2|91124.2|91034.3|90984.3|9187
1639508400000|2021-12-14 19:00:00|91121.5|91071.5|91063|91013|91170.2|91120.2|90952.6|90915.2|11992
1639512000000|2021-12-14 20:00:00|91063.1|91013.1|91142.1|91092.1|91154.9|91104.9|91002.4|90952.4|10758
1639515600000|2021-12-14 21:00:00|91138.3|91088.3|91171|90996.1|91241.3|91129.7|91070.8|90964.7|11379
1639519200000|2021-12-14 22:00:00|91228.4|90956|91323.2|90879.4|91406.1|90956|91146.3|90715.3|2427
1639522800000|2021-12-14 23:00:00|91301.5|90899.3|91060.6|90918.6|91328.9|90979.3|91004.7|90858.9|5140
1639526400000|2021-12-15 00:00:00|91060.5|90918.9|91055.7|91005.7|91128.8|91070.6|91008|90900|7775
1639530000000|2021-12-15 01:00:00|91055.8|91005.8|91045.3|90995.3|91134.2|91084.2|91036|90962.1|8113
1639533600000|2021-12-15 02:00:00|91044.5|90994.5|91171.8|91121.8|91198.8|91148.8|91038.7|90988.7|8223
1639537200000|2021-12-15 03:00:00|91171.6|91121.6|91174.9|91124.9|91200.5|91150.5|91155.3|91105.3|7408
1639540800000|2021-12-15 04:00:00|91174.8|91124.8|91149.2|91099.2|91196.2|91146.2|91128.4|91067.4|8119
1639544400000|2021-12-15 05:00:00|91148.9|91098.9|91138.7|91088.7|91162.1|91112.1|91117.7|91067.7|6563
1639548000000|2021-12-15 06:00:00|91139|91089|91095.1|91045.1|91145.1|91095.1|91077.9|91027.9|5507
1639551600000|2021-12-15 07:00:00|91095|91045|91098.3|91048.3|91202.5|91157.4|91055.8|91005.8|13681
1639555200000|2021-12-15 08:00:00|91094|91044|90979.3|90929.3|91094|91044|90838.8|90802.1|16592
1639558800000|2021-12-15 09:00:00|90979|90929|91039.2|90989.2|91103.4|91067|90882.4|90833.2|15248
1639562400000|2021-12-15 10:00:00|91039.7|90989.7|91056.9|91006.9|91131.4|91095.8|90938.1|90906.5|13746
1639566000000|2021-12-15 11:00:00|91057.3|91007.3|91156.8|91131.8|91243|91218|91054.2|91004.2|12547
1639569600000|2021-12-15 12:00:00|91156.9|91131.9|90936.9|90911.9|91170.6|91139.6|90931.9|90903|15919
1639573200000|2021-12-15 13:00:00|90937.2|90912.2|90730.1|90705.1|91008.3|90971.7|90697.2|90660.3|18193
1639576800000|2021-12-15 14:00:00|90730|90705|91183.6|91133.6|91247.6|91201.5|90718.2|90693.2|20732
1639580400000|2021-12-15 15:00:00|91184.2|91134.2|91099.6|91049.6|91229.4|91189.2|90997.4|90955.8|20348
1639584000000|2021-12-15 16:00:00|91099|91049|90851.9|90826.9|91113.8|91073.1|90821.7|90771.7|16991
1639587600000|2021-12-15 17:00:00|90851.8|90826.8|90779.3|90729.3|90910.9|90874.4|90707|90658.9|13477
1639591200000|2021-12-15 18:00:00|90779.1|90729.1|90949.3|90452.3|91001.1|90773.5|90737.9|90328.9|11930
1639594800000|2021-12-15 19:00:00|90908.2|90411.2|90508.1|90458.1|91627.6|91130.6|90433.6|90383.6|24936
1639598400000|2021-12-15 20:00:00|90508.7|90458.7|90109.7|90059.7|90572.4|90522.4|89786|89736|22017
1639602000000|2021-12-15 21:00:00|90109.4|90059.4|90233.3|89974.2|90273.5|90059.4|89998.9|89948.9|8828
1639605600000|2021-12-15 22:00:00|90302.5|89953.9|90299.1|89802.1|90334.4|89953.9|90176.6|89679.6|3096
1639609200000|2021-12-15 23:00:00|90284.1|89787.1|90074.1|89917.1|90309.1|89957|89962.8|89713.7|7925
1639612800000|2021-12-16 00:00:00|90068.2|89924.6|90232.9|90089.3|90239.5|90160.4|89991.8|89879.9|9682
1639616400000|2021-12-16 01:00:00|90234.4|90092.5|90220|90170|90256.4|90180.7|90068.1|90005|12554
1639620000000|2021-12-16 02:00:00|90221.5|90171.5|90226.5|90176.5|90241.7|90191.7|90186.3|90136.3|9469
1639623600000|2021-12-16 03:00:00|90226.2|90176.2|90250|90200|90256.4|90206.4|90173.6|90086|8206
1639627200000|2021-12-16 04:00:00|90249.9|90199.9|90269.1|90219.1|90271.5|90221.5|90225.1|90175.1|7705
1639630800000|2021-12-16 05:00:00|90269.8|90219.8|90345.1|90295.1|90365.4|90315.4|90250.7|90200.7|7206
1639634400000|2021-12-16 06:00:00|90344.8|90294.8|90080|90030|90357.4|90307.4|90032.9|89982.9|9774
1639638000000|2021-12-16 07:00:00|90082.8|90032.8|90158.8|90133.8|90301|90263.9|90010.9|89972.4|15896
1639641600000|2021-12-16 08:00:00|90158.5|90133.5|90384.1|89887.1|90491.6|90162.7|89932.1|89868.4|18584
1639645200000|2021-12-16 09:00:00|90388.5|89891.5|89603.1|89553.1|90430.7|89979.5|89468.8|89381.5|17758
1639648800000|2021-12-16 10:00:00|89602.6|89552.6|89693.2|89668.2|89759.5|89718.1|89560.5|89515.5|15715
1639652400000|2021-12-16 11:00:00|89693|89668|89735.4|89685.4|89771.7|89724.5|89644|89615.2|14150
1639656000000|2021-12-16 12:00:00|89733.9|89683.9|89538.5|89513.5|89837.7|89787.7|89492.3|89449.8|20737
1639659600000|2021-12-16 13:00:00|89538.1|89513.1|89564.8|89539.8|89713.2|89663.2|89467.1|89429.4|21381
1639663200000|2021-12-16 14:00:00|89564.6|89539.6|89813.1|89763.1|89940.6|89888.8|89540.6|89495.5|22467
1639666800000|2021-12-16 15:00:00|89813.6|89763.6|89848.3|89798.3|90069.3|90031.5|89745.5|89705.9|21511
1639670400000|2021-12-16 16:00:00|89847.6|89797.6|89943.8|89918.8|90003.9|89969|89831.4|89786.4|15534
1639674000000|2021-12-16 17:00:00|89943.6|89918.6|89969|89919|90045.2|89995.2|89896.6|89858|13695
1639677600000|2021-12-16 18:00:00|89968.9|89918.9|89965.6|89915.6|90005.5|89965.4|89900|89859.5|12718
1639681200000|2021-12-16 19:00:00|89966.6|89916.6|90017|89967|90188.6|90138.6|89904.1|89854.1|13170
1639684800000|2021-12-16 20:00:00|90018.2|89968.2|89897.5|89847.5|90128.5|90078.5|89827.8|89777.8|13485
1639688400000|2021-12-16 21:00:00|89896.7|89846.7|89946.3|89752.7|89986.1|89894.1|89845.7|89708.8|12662
1639692000000|2021-12-16 22:00:00|89959.6|89690.4|90152.7|89655.7|90164.6|89690.4|89959.6|89463.4|1462
1639695600000|2021-12-16 23:00:00|90131.1|89665.2|90011.5|89809.2|90184.2|89870.2|89980.2|89649|8554
1639699200000|2021-12-17 00:00:00|90009.4|89811.9|89993.3|89943.3|90052|89952.9|89907.7|89804|8227
1639702800000|2021-12-17 01:00:00|89992.4|89942.4|90037.9|89892.2|90039.7|89951.8|89900|89810.7|9788
1639706400000|2021-12-17 02:00:00|90032.9|89894.9|89988.7|89860.1|90053|89943.6|89946.7|89851.7|12264
1639710000000|2021-12-17 03:00:00|89987.7|89862.6|90021.1|89971.1|90029.8|89979.8|89946.2|89857.6|8629
1639713600000|2021-12-17 04:00:00|90019.6|89969.6|89934|89884|90077.9|89994.8|89932.3|89854.8|9336
1639717200000|2021-12-17 05:00:00|89934.4|89884.4|89844.5|89794.5|89969.7|89890.2|89836.6|89786.6|8810
1639720800000|2021-12-17 06:00:00|89844.4|89794.4|89961.7|89911.7|90007.6|89957.6|89838.6|89788.6|9065
1639724400000|2021-12-17 07:00:00|89961.2|89911.2|89965.3|89940.3|90050|90012.1|89911|89871.8|15861
1639728000000|2021-12-17 08:00:00|89964.6|89939.6|89882.8|89832.8|90065.3|90023|89760.7|89717.1|18260
1639731600000|2021-12-17 09:00:00|89892.8|89842.8|89881.6|89831.6|90004.7|89965.3|89811.9|89772.1|18291
1639735200000|2021-12-17 10:00:00|89880.3|89830.3|89997.2|89947.2|90124.5|90088.6|89880.3|89830.3|17622
1639738800000|2021-12-17 11:00:00|89998.7|89948.7|90202.3|90152.3|90254.3|90208|89958.5|89920.4|17706
1639742400000|2021-12-17 12:00:00|90202.6|90152.6|89986.5|89936.5|90220.4|90184.4|89955.2|89920.8|15819
1639746000000|2021-12-17 13:00:00|89971.5|89946.5|89909.9|89884.9|89988.8|89950.6|89728.3|89682.7|18140
1639749600000|2021-12-17 14:00:00|89909.6|89884.6|90002.5|89952.5|90112.8|90062.8|89831.4|89791.8|20099
1639753200000|2021-12-17 15:00:00|90003|89953|90058.4|90033.4|90267.7|90217.7|89858.5|89815.3|20742
1639756800000|2021-12-17 16:00:00|90055.8|90030.8|90101.4|90076.4|90167.4|90121.2|89982.2|89935.2|17802
1639760400000|2021-12-17 17:00:00|90100.1|90075.1|90140.5|90090.5|90230.8|90186|90067.7|90017.7|13855
1639764000000|2021-12-17 18:00:00|90140.1|90090.1|90264.5|90214.5|90350.4|90300.4|90103.2|90053.2|13907
1639767600000|2021-12-17 19:00:00|90263.6|90213.6|90351.8|90301.8|90366.3|90323.2|90229.8|90179.8|11302
1639771200000|2021-12-17 20:00:00|90352.9|90302.9|90482.9|90432.9|90482.9|90432.9|90321.8|90271.8|10527
1639774800000|2021-12-17 21:00:00|90481.4|90431.4|90660|90226.7|90711.1|90476.7|90433.6|90160.5|8677
1639947600000|2021-12-19 21:00:00|90678.1|90251.9|90653.8|90131.8|90678.1|90251.9|90502.1|89980.1|10
1639951200000|2021-12-19 22:00:00|90651.6|90129.6|90682.2|90185.2|90710.9|90213.9|90651.6|90129.6|221
1639954800000|2021-12-19 23:00:00|90683.5|90186.5|90604.6|90428.1|90687.1|90531.8|90396.1|90052.1|9743
1639958400000|2021-12-20 00:00:00|90613.8|90429.9|90548.9|90421.8|90779.1|90576.1|90469.4|90340.8|12122
1639962000000|2021-12-20 01:00:00|90550.2|90422.6|90771.2|90638.9|90783.3|90683.9|90507.7|90412.2|10531
1639965600000|2021-12-20 02:00:00|90770|90640.1|90642.1|90592.1|90821.6|90718.1|90595.5|90513.3|9938
1639969200000|2021-12-20 03:00:00|90641.2|90591.2|90677.9|90627.9|90748.5|90644.7|90631.4|90550.8|9377
1639972800000|2021-12-20 04:00:00|90683.4|90633.4|90763.6|90713.6|90851.9|90769.4|90674.2|90587|11723
1639976400000|2021-12-20 05:00:00|90769|90719|90878.7|90828.7|90918.2|90868.2|90746.6|90663.7|10200
1639980000000|2021-12-20 06:00:00|90879.4|90829.4|91066|91016|91183|91016.3|90776.6|90726.6|13223
1639983600000|2021-12-20 07:00:00|91065.1|91015.1|90898.7|90848.7|91233.6|91183.6|90845|90799|16882
1639987200000|2021-12-20 08:00:00|90897.7|90847.7|91004.4|90954.4|91079.1|91029.1|90779.5|90730.5|19401
1639990800000|2021-12-20 09:00:00|91003.9|90953.9|90928.2|90878.2|91225.2|91175.2|90897.6|90847.6|19341
1639994400000|2021-12-20 10:00:00|90928.3|90878.3|90622.6|90572.6|90950|90911.5|90506.5|90466.5|18586
1639998000000|2021-12-20 11:00:00|90622.8|90572.8|90510.8|90460.8|90704.5|90654.5|90481.4|90431.4|14671
1640001600000|2021-12-20 12:00:00|90511.1|90461.1|90464.7|90414.7|90579.5|90529.5|90381.9|90345.3|14764
1640005200000|2021-12-20 13:00:00|90452.3|90427.3|90397|90347|90535|90491.6|90284.8|90241.8|18646
1640008800000|2021-12-20 14:00:00|90397.3|90347.3|90510|90460|90565.3|90515.3|90316.3|90266.3|20122
1640012400000|2021-12-20 15:00:00|90511.2|90461.2|90694.1|90644.1|90714.2|90670.1|90369.6|90332.6|19949
1640016000000|2021-12-20 16:00:00|90694.3|90644.3|90531|90481|90716.1|90666.3|90504.2|90458.9|15784
1640019600000|2021-12-20 17:00:00|90530.7|90480.7|90658.6|90608.6|90722.2|90672.2|90517.8|90467.8|13608
1640023200000|2021-12-20 18:00:00|90658.9|90608.9|90675.6|90625.6|90725.5|90675.5|90633.1|90583.1|11362
1640026800000|2021-12-20 19:00:00|90675|90625|90715.8|90665.8|90730.3|90680.3|90585.2|90535.2|11626
1640030400000|2021-12-20 20:00:00|90715.6|90665.6|90582.2|90532.2|90715.7|90665.7|90546.3|90496.3|11895
1640034000000|2021-12-20 21:00:00|90581.4|90531.4|90780.5|90283.5|90780.5|90569.3|90489.4|90202.2|12121
1640037600000|2021-12-20 22:00:00|90723.6|90226.6|90560.5|90385.2|90812.1|90475.9|90499.3|90120.8|4340
1640041200000|2021-12-20 23:00:00|90569.7|90376.9|90670|90503.1|90776.9|90540.7|90560.9|90347.6|8335
1640044800000|2021-12-21 00:00:00|90665.7|90506.3|90631.3|90500|90687.4|90571.7|90585.3|90484.6|6328
1640048400000|2021-12-21 01:00:00|90586.9|90536.9|90494.6|90362.3|90705.1|90596.1|90440.6|90341.6|11430
1640052000000|2021-12-21 02:00:00|90492|90363.7|90421.4|90371.4|90494.1|90408.9|90388.6|90306.1|7337
1640055600000|2021-12-21 03:00:00|90421.2|90371.2|90414.5|90364.5|90498.3|90422.7|90389.1|90312.9|7412
1640059200000|2021-12-21 04:00:00|90415.3|90365.3|90431.2|90381.2|90485.8|90402.6|90384.9|90326.2|6001
1640062800000|2021-12-21 05:00:00|90431.4|90381.4|90401.2|90351.2|90466.1|90416.1|90398.4|90329.9|6520
1640066400000|2021-12-21 06:00:00|90399.7|90349.7|90282.5|90232.5|90518.2|90468.2|90243.3|90193.3|13393
1640070000000|2021-12-21 07:00:00|90282.1|90232.1|90404.1|90354.1|90442.1|90392.1|90192.3|90158.4|14370
1640073600000|2021-12-21 08:00:00|90404.4|90354.4|90168.2|90118.2|90410.5|90378.5|90112.6|90084.7|18110
1640077200000|2021-12-21 09:00:00|90167.1|90117.1|90134.8|90084.8|90217.2|90192.2|90022.5|89995.3|14924
1640080800000|2021-12-21 10:00:00|90120.6|90095.6|89959.3|89934.3|90160.4|90124.5|89901|89867.6|14709
1640084400000|2021-12-21 11:00:00|89960|89935|89879.9|89854.9|90078.3|90028.3|89845.2|89808.6|14859
1640088000000|2021-12-21 12:00:00|89878.9|89853.9|89768.5|89743.5|89900|89867.1|89679.8|89654.8|13007
1640091600000|2021-12-21 13:00:00|89768|89743|89860.9|89835.9|89883.1|89858.1|89684.6|89648.3|15775
1640095200000|2021-12-21 14:00:00|89860.4|89835.4|89802.7|89777.7|89895.7|89859.2|89713.8|89684|17784
1640098800000|2021-12-21 15:00:00|89803.2|89778.2|89716.2|89691.2|89862.5|89832.5|89631.9|89606.9|19291
1640102400000|2021-12-21 16:00:00|89715.2|89690.2|89622.6|89597.6|89761|89724.2|89576.1|89551.1|15113
1640106000000|2021-12-21 17:00:00|89624.5|89599.5|89562.5|89512.5|89661.5|89614.2|89513.4|89463.4|13234
1640109600000|2021-12-21 18:00:00|89562.8|89512.8|89443.1|89418.1|89596.3|89546.5|89437.6|89387.7|11213
1640113200000|2021-12-21 19:00:00|89443.5|89418.5|89469.3|89419.3|89491.6|89450.3|89429.7|89384.9|8514
1640116800000|2021-12-21 20:00:00|89468.4|89418.4|89467.6|89417.6|89479.8|89441.8|89392.1|89350.7|7975
1640120400000|2021-12-21 21:00:00|89467.3|89417.3|89641.1|89251.5|89667.9|89484.5|89409.5|89238.9|11607
1640124000000|2021-12-21 22:00:00|89668.1|89215.6|89913.1|89416.1|89989.9|89492.9|89395.6|89124.3|4476
1640127600000|2021-12-21 23:00:00|89910|89413|89490.8|89341.7|89914.6|89503.5|89444.6|89272.7|7174
1640131200000|2021-12-22 00:00:00|89491.2|89343|89486.2|89436.2|89539.9|89467.8|89423.2|89307.1|6844
1640134800000|2021-12-22 01:00:00|89487.7|89437.7|89452.2|89402.2|89531.4|89456.7|89377.8|89318.8|11107
1640138400000|2021-12-22 02:00:00|89452.1|89402.1|89534.6|89484.6|89574|89524|89445.6|89395.6|7530
1640142000000|2021-12-22 03:00:00|89533.8|89483.8|89576.4|89526.4|89722.1|89632.1|89526.1|89458|10892
1640145600000|2021-12-22 04:00:00|89613.6|89487.5|89639.1|89491.4|89701|89598.2|89571.5|89471.8|8628
1640149200000|2021-12-22 05:00:00|89640.3|89485.4|89726.5|89676.5|89776.8|89698.5|89579.4|89478.1|8605
1640152800000|2021-12-22 06:00:00|89726.7|89676.7|89733.9|89683.9|89766.6|89716.6|89661.3|89611.3|10230
1640156400000|2021-12-22 07:00:00|89737.8|89687.8|89450.6|89425.6|89748.3|89698.3|89369.9|89334.2|13280
1640160000000|2021-12-22 08:00:00|89449.9|89424.9|89124.8|89099.8|89462.7|89429.8|89110.9|89064|16910
1640163600000|2021-12-22 09:00:00|89124.7|89099.7|89093.9|89068.9|89211.8|89176.9|89009.6|88976.3|14325
1640167200000|2021-12-22 10:00:00|89093.5|89068.5|89078.3|89028.3|89105.8|89076.9|88952.4|88912.5|15190
1640170800000|2021-12-22 11:00:00|89078|89028|88973.5|88948.5|89082|89045.5|88806.4|88768.4|15120
1640174400000|2021-12-22 12:00:00|88973.6|88948.6|89024.3|88974.3|89086|89047.1|88891.5|88862.6|14549
1640178000000|2021-12-22 13:00:00|89023.3|88973.3|88968.4|88918.4|89105.1|89073.6|88921.6|88876.7|16640
1640181600000|2021-12-22 14:00:00|88968.9|88918.9|88863.6|88813.6|88991.9|88956.1|88726.5|88682.1|17902
1640185200000|2021-12-22 15:00:00|88863.1|88813.1|88923.2|88898.2|88966.4|88933.4|88727.5|88687.5|17699
1640188800000|2021-12-22 16:00:00|88922.4|88897.4|88831.1|88806.1|88925|88900|88741.8|88706.2|15132
1640192400000|2021-12-22 17:00:00|88834.2|88809.2|88849.8|88799.8|88881.2|88837.3|88814.9|88766.1|9799
1640196000000|2021-12-22 18:00:00|88849.7|88799.7|88844.9|88794.9|88873.4|88833.1|88820.4|88770.4|9266
1640199600000|2021-12-22 19:00:00|88844.8|88794.8|88844.5|88794.5|88901.3|88851.3|88833.5|88793|9160
1640203200000|2021-12-22 20:00:00|88844.4|88794.4|88739.4|88689.4|88868.8|88818.8|88710.9|88663.8|12350
1640206800000|2021-12-22 21:00:00|88740.2|88690.2|88993.2|88619.5|89053|88745.7|88702.8|88551.1|13114
1640210400000|2021-12-22 22:00:00|88963.2|88629.2|89073.4|88613.6|89306.5|88809.5|88963.2|88555.2|2886
1640214000000|2021-12-22 23:00:00|89096.1|88649.4|88827.9|88675.6|89118.2|88776.1|88775.2|88569.8|5570
1640217600000|2021-12-23 00:00:00|88773.7|88723.7|88734.1|88684.1|88844.1|88726.2|88728.9|88641|7136
1640221200000|2021-12-23 01:00:00|88734.6|88684.6|88761|88711|88826|88737.6|88727.1|88669.6|8059
1640224800000|2021-12-23 02:00:00|88762.1|88712.1|88744.2|88694.2|88807.8|88728.2|88739.1|88658|6428
1640228400000|2021-12-23 03:00:00|88740.8|88690.8|88763.9|88713.9|88812.4|88739.6|88739.4|88676.6|6552
1640232000000|2021-12-23 04:00:00|88764.5|88714.5|88754.8|88704.8|88779.4|88729.4|88747.3|88697.3|4075
1640235600000|2021-12-23 05:00:00|88754.5|88704.5|88742.1|88692.1|88760.3|88710.3|88728.1|88678.1|4720
1640239200000|2021-12-23 06:00:00|88745.5|88695.5|88736.6|88686.6|88759.8|88709.8|88723.9|88673.9|8052
1640242800000|2021-12-23 07:00:00|88737.5|88687.5|88758.1|88733.1|88779.9|88743.3|88669.1|88632.3|9702
1640246400000|2021-12-23 08:00:00|88757.4|88732.4|88855.7|88830.7|88959.6|88922.8|88649.4|88624.4|13883
1640250000000|2021-12-23 09:00:00|88855.9|88830.9|88605.1|88580.1|88928.4|88891.2|88587.7|88562.7|13713
1640253600000|2021-12-23 10:00:00|88606.6|88581.6|88514.6|88489.6|88678.1|88639.1|88470.6|88445.6|13020
1640257200000|2021-12-23 11:00:00|88514|88489|88491|88466|88582.1|88543.7|88440.1|88402.3|14011
1640260800000|2021-12-23 12:00:00|88491.1|88466.1|88525.8|88500.8|88685.6|88658.1|88433|88401.9|14260
1640264400000|2021-12-23 13:00:00|88524.6|88499.6|88600.6|88575.6|88687.6|88652.3|88509.3|88472|15188
1640268000000|2021-12-23 14:00:00|88599.3|88574.3|88581|88531|88712.6|88676.9|88515.4|88483.7|17169
1640271600000|2021-12-23 15:00:00|88579.2|88529.2|88374.4|88349.4|88620.6|88590|88325.6|88287.1|17325
1640275200000|2021-12-23 16:00:00|88374.8|88349.8|88305.8|88280.8|88496.6|88457.4|88303.7|88278.7|13543
1640278800000|2021-12-23 17:00:00|88305.4|88280.4|88268.9|88218.9|88334.6|88295.9|88236.4|88192.3|11897
1640282400000|2021-12-23 18:00:00|88267.4|88217.4|88292.8|88242.8|88301.8|88266.2|88241.1|88203|10033
1640286000000|2021-12-23 19:00:00|88293|88243|88167.4|88117.4|88321.9|88283.3|88116.6|88072.9|9732
1640289600000|2021-12-23 20:00:00|88167.2|88117.2|88148.2|88098.2|88171.5|88130.5|88104.7|88059.1|9705
1640293200000|2021-12-23 21:00:00|88147.9|88097.9|88226.4|88176.4|88429.3|88249.4|88141.3|87932.5|7698
1640296800000|2021-12-23 22:00:00|88596.1|88099.1|88583.1|88146.9|88666.6|88185.9|88534.9|88037.9|2276
1640300400000|2021-12-23 23:00:00|88580.3|88149.9|88315.8|88265.8|88592.6|88321.1|88264.7|88051.9|7221
1640304000000|2021-12-24 00:00:00|88315.9|88265.9|88259.3|88209.3|88698.4|88275.6|88259.1|88098.1|6123
1640307600000|2021-12-24 01:00:00|88259.2|88209.2|88290.1|88240.1|88470.4|88259.1|88256|88065.9|5353
1640311200000|2021-12-24 02:00:00|88289.7|88239.7|88284.7|88234.7|88311.9|88261.9|88262.5|88212.5|2703
1640314800000|2021-12-24 03:00:00|88284.5|88234.5|88279.6|88229.6|88300.6|88250.6|88221.5|88171.5|3411
1640318400000|2021-12-24 04:00:00|88278|88228|88216.1|88166.1|88284.7|88234.7|88215.6|88165.6|4346
1640322000000|2021-12-24 05:00:00|88213.8|88163.8|88270.2|88220.2|88299.5|88249.5|88197.8|88147.8|6812
1640325600000|2021-12-24 06:00:00|88270.4|88220.4|88290.4|88240.4|88557|88330.4|88254|88120|4554
1640329200000|2021-12-24 07:00:00|88284.4|88234.4|88294.1|88244.1|88641.6|88360.3|88256.6|88125.7|4917
1640332800000|2021-12-24 08:00:00|88293.9|88243.9|88288.8|88238.8|88423|88328.5|88159.6|88007.2|13031
1640336400000|2021-12-24 09:00:00|88288.9|88238.9|88333|88283|88422.9|88308.6|88172.3|88078.2|13126
1640340000000|2021-12-24 10:00:00|88332.8|88282.8|88316.8|88266.8|88361.2|88311.2|88302.1|88252.1|4242
1640343600000|2021-12-24 11:00:00|88328.7|88278.7|88447.5|88397.5|88532.4|88482.4|88272.1|88222.1|12301
1640347200000|2021-12-24 12:00:00|88450.4|88400.4|88364.4|88314.4|88506|88401.7|88273.7|88187|6850
1640350800000|2021-12-24 13:00:00|88363.5|88313.5|88440.6|88390.6|88478.1|88428.1|88277|88134.6|8362
1640354400000|2021-12-24 14:00:00|88438.7|88388.7|88398.2|88348.2|88462.2|88412.2|88368.5|88318.5|9700
1640358000000|2021-12-24 15:00:00|88397.9|88347.9|88622.9|88572.9|88627.1|88577.1|88360|88160|13106
1640361600000|2021-12-24 16:00:00|88625|88575|88573|88523|88757.2|88575|88483.1|88330|8001
1640365200000|2021-12-24 17:00:00|88573.7|88523.7|88497.2|88447.2|88816|88588.5|88470.3|88329|7272
1640368800000|2021-12-24 18:00:00|88494|88444|88834.2|88337.2|88834.2|88519.7|88434.5|88045.6|3754
1640372400000|2021-12-24 19:00:00|88738.6|88241.6|88758.6|88296.9|88809.2|88353|88593.9|88096.9|3321
1640376000000|2021-12-24 20:00:00|88757.7|88296|88719.6|88222.6|88839.8|88381.7|88614.4|88117.4|3491
1640379600000|2021-12-24 21:00:00|88719|88222|88710|88213|88824.8|88327.8|88527.8|88030.8|1791
1640552400000|2021-12-26 21:00:00|88715.8|88198.8|88715.8|88198.8|88715.8|88198.8|88715.8|88198.8|1
1640556000000|2021-12-26 22:00:00|88705.8|88208.8|88807.5|88310.5|88934.6|88437.6|88705.8|88208.8|17
1640559600000|2021-12-26 23:00:00|88840.5|88343.5|88656.6|88467.9|88931.2|88694.9|88618.6|88261.6|6907
1640563200000|2021-12-27 00:00:00|88656.4|88467.2|88576.4|88436.8|88739.1|88612.5|88514.5|88420.6|17160
1640566800000|2021-12-27 01:00:00|88566.3|88432.5|88494.3|88444.3|88597|88501.2|88444.4|88345.1|7935
1640570400000|2021-12-27 02:00:00|88494.1|88444.1|88475.6|88425.6|88542.7|88458.7|88464.1|88379.9|5233
1640574000000|2021-12-27 03:00:00|88477.9|88427.9|88492.1|88364.7|88533.3|88440.5|88445.3|88350.8|5443
1640577600000|2021-12-27 04:00:00|88491.8|88365.1|88479.9|88429.9|88532|88444.3|88430.9|88341|5541
1640581200000|2021-12-27 05:00:00|88487.6|88437.6|88581.7|88531.7|88635|88542.2|88463.9|88387.8|5655
1640584800000|2021-12-27 06:00:00|88577.6|88527.6|88669|88619|88708.6|88656.2|88475.9|88425.9|11403
1640588400000|2021-12-27 07:00:00|88670.1|88620.1|88802.3|88752.3|88813.7|88768.9|88611.2|88561.2|11596
1640592000000|2021-12-27 08:00:00|88802.2|88752.2|88929|88879|89085.8|89042.2|88665.1|88623.7|14209
1640595600000|2021-12-27 09:00:00|88931.5|88881.5|88781|88731|89018.4|88975.7|88767.6|88717.6|13020
1640599200000|2021-12-27 10:00:00|88783.5|88733.5|88825.3|88775.3|88921|88871|88734.4|88684.4|16327
1640602800000|2021-12-27 11:00:00|88824.1|88774.1|88901|88851|88926.8|88884.4|88816|88766.7|11401
1640606400000|2021-12-27 12:00:00|88900.4|88850.4|88769.9|88719.9|88941.9|88892.9|88665|88622.5|12570
1640610000000|2021-12-27 13:00:00|88773.6|88723.6|88695.3|88670.3|88823.9|88785.9|88638.9|88604.7|11848
1640613600000|2021-12-27 14:00:00|88695.5|88670.5|88500.4|88475.4|88708.7|88670.5|88483.5|88449.1|13804
1640617200000|2021-12-27 15:00:00|88501.7|88476.7|88484.3|88459.3|88568|88529.7|88372.8|88331.5|13432
1640620800000|2021-12-27 16:00:00|88484.4|88459.4|88431|88381|88532.6|88482.6|88389.8|88339.8|10006
1640624400000|2021-12-27 17:00:00|88430.8|88380.8|88445.6|88395.6|88486|88436|88386.2|88347.7|8327
1640628000000|2021-12-27 18:00:00|88447.3|88397.3|88454.7|88404.7|88473|88423|88415.4|88365.4|8861
1640631600000|2021-12-27 19:00:00|88454.9|88404.9|88442.2|88392.2|88481.1|88433.3|88421.3|88380|7632
1640635200000|2021-12-27 20:00:00|88442.6|88392.6|88418.7|88368.7|88468|88418|88395.4|88352.7|7750
1640638800000|2021-12-27 21:00:00|88419.4|88369.4|88577.8|88317.4|88730.9|88415.8|88394.2|88223.2|5951
1640642400000|2021-12-27 22:00:00|88682.3|88283.7|88799.3|88315.6|88875.2|88378.2|88645.1|88220.7|1564
1640646000000|2021-12-27 23:00:00|88828.8|88331.8|88516|88338.3|88859.9|88427.8|88491.3|88247.8|3806
1640649600000|2021-12-28 00:00:00|88515.2|88339.4|88499.3|88449.3|88595.3|88497|88493.7|88303.2|7467
1640653200000|2021-12-28 01:00:00|88499.6|88449.6|88584.9|88411.6|88599.2|88476.8|88460.1|88334.8|7314
1640656800000|2021-12-28 02:00:00|88579.3|88421.6|88547.8|88395.1|88622.3|88461.9|88511.9|88340.2|6197
1640660400000|2021-12-28 03:00:00|88546.4|88395|88482.7|88357.3|88584.9|88430.5|88459.1|88312.9|7976
1640664000000|2021-12-28 04:00:00|88483.9|88357.5|88400.7|88350.7|88538.5|88413.6|88390|88291.3|6677
1640667600000|2021-12-28 05:00:00|88400.3|88350.3|88382.4|88332.4|88465.4|88373.7|88376.4|88291.9|5621
1640671200000|2021-12-28 06:00:00|88382.2|88332.2|88309.2|88259.2|88446.4|88385.3|88289|88206.6|14763
1640674800000|2021-12-28 07:00:00|88310.7|88260.7|88657.3|88607.3|88667.1|88623.4|88289|88239|11185
1640678400000|2021-12-28 08:00:00|88657.9|88607.9|88374.1|88324.1|88662.5|88612.5|88323.8|88278.6|14836
1640682000000|2021-12-28 09:00:00|88373.4|88323.4|88261.4|88211.4|88457.6|88409.1|88244.1|88197.1|11410
1640685600000|2021-12-28 10:00:00|88250.8|88200.8|88187.4|88137.4|88273|88234.7|88107|88069.3|11398
1640689200000|2021-12-28 11:00:00|88185.3|88135.3|88141.8|88091.8|88273.9|88227.2|88065.3|88024.8|13673
1640692800000|2021-12-28 12:00:00|88141.1|88091.1|88034.5|87984.5|88172|88133.1|87956.1|87913.8|9935
1640696400000|2021-12-28 13:00:00|88032.4|87982.4|88054.5|88004.5|88116.5|88074.5|87957.1|87918.9|12499
1640700000000|2021-12-28 14:00:00|88052.9|88002.9|88094.6|88044.6|88199.6|88149.6|87966.7|87916.7|16534
1640703600000|2021-12-28 15:00:00|88095.1|88045.1|88262.8|88212.8|88437.1|88387.1|88060.9|88010.9|15860
1640707200000|2021-12-28 16:00:00|88263|88213|88051.4|88001.4|88278.4|88232.7|87986|87936|11431
1640710800000|2021-12-28 17:00:00|88050.4|88000.4|88106.4|88056.4|88162.5|88112.5|88000.5|87950.5|9600
1640714400000|2021-12-28 18:00:00|88106.2|88056.2|88160.4|88110.4|88196|88146|88106.2|88056.2|9649
1640718000000|2021-12-28 19:00:00|88160.5|88110.5|88167.9|88117.9|88204.9|88154.9|88150.6|88100.6|7663
1640721600000|2021-12-28 20:00:00|88164.8|88114.8|88057.5|88007.5|88177.1|88127.1|88055|88005|8109
1640725200000|2021-12-28 21:00:00|88057.7|88007.7|88112|87936.1|88152.9|88045.9|88005.5|87929.9|6779
1640728800000|2021-12-28 22:00:00|88159.5|87802.1|88204|87809.3|88280.4|87897.2|88075.6|87626|5951
1640732400000|2021-12-28 23:00:00|88198.3|87805.6|88100.8|87917.5|88244.9|87946.1|88071.1|87740.9|4491
1640736000000|2021-12-29 00:00:00|88103.2|87915.6|88091|87964|88143.1|88028.7|88037.1|87902.7|4923
1640739600000|2021-12-29 01:00:00|88050.6|87962.5|88240.4|88107.6|88284.7|88191.4|88039.6|87938.7|10504
1640743200000|2021-12-29 02:00:00|88196.9|88146.9|88141.8|88091.8|88273.9|88175.2|88140.7|88050.5|8959
1640746800000|2021-12-29 03:00:00|88140.7|88090.7|88081.5|88031.5|88194.9|88099|88070.5|87977.1|6334
1640750400000|2021-12-29 04:00:00|88082.8|88032.8|88131.6|88081.6|88176|88092.7|88074.8|87992.8|5414
1640754000000|2021-12-29 05:00:00|88131.7|88081.7|88171.5|88121.5|88206.9|88128.1|88128.3|88035.2|7152
1640757600000|2021-12-29 06:00:00|88171.1|88121.1|88153.7|88103.7|88195.4|88145.4|88117.2|88067.2|11274
1640761200000|2021-12-29 07:00:00|88152.8|88102.8|88067.3|88017.3|88208.7|88163.1|88038.7|87988.7|8928
1640764800000|2021-12-29 08:00:00|88068.5|88018.5|88239.3|88189.3|88271.9|88230.4|88035.7|87985.7|14120
1640768400000|2021-12-29 09:00:00|88233.9|88183.9|88492|88442|88529.7|88479.7|88224.8|88178.6|13528
1640772000000|2021-12-29 10:00:00|88493|88443|88356.1|88306.1|88591.4|88541.4|88293.6|88249.2|12510
1640775600000|2021-12-29 11:00:00|88355.8|88305.8|88362.4|88312.4|88537.9|88487.9|88317.6|88276.9|12049
1640779200000|2021-12-29 12:00:00|88362.8|88312.8|88362.8|88337.8|88493.4|88443.4|88281.3|88254.2|12545
1640782800000|2021-12-29 13:00:00|88363.3|88338.3|88281.5|88256.5|88408.3|88370|88213.6|88188.6|15154
1640786400000|2021-12-29 14:00:00|88282.9|88257.9|87960.6|87910.6|88364.9|88330.2|87915.9|87880.6|15994
1640790000000|2021-12-29 15:00:00|87959.1|87909.1|87813.8|87788.8|88042|87992.3|87609.1|87571.2|18393
1640793600000|2021-12-29 16:00:00|87814.1|87789.1|87984.1|87934.1|87998.1|87958.2|87723|87687.3|13613
1640797200000|2021-12-29 17:00:00|87983.7|87933.7|87940.5|87890.5|88002.4|87952.4|87872.9|87833.1|8362
1640800800000|2021-12-29 18:00:00|87939.5|87889.5|87887.1|87837.1|87939.5|87889.5|87833.1|87783.1|8041
1640804400000|2021-12-29 19:00:00|87887.3|87837.3|87883.2|87833.2|87901.9|87861.7|87852.9|87807.9|6871
1640808000000|2021-12-29 20:00:00|87883.1|87833.1|87875.4|87825.4|87991.8|87941.8|87859.4|87809.4|8596
1640811600000|2021-12-29 21:00:00|87875.6|87825.6|88016.7|87641.1|88127.6|87887.4|87859.8|87615.9|6780
1640815200000|2021-12-29 22:00:00|88063.5|87566.5|88271|87774|88304|87807|88063.5|87566.5|18
1640818800000|2021-12-29 23:00:00|88238.6|87741.6|87841.7|87712.9|88238.6|87776|87801.4|87639.7|6811
1640822400000|2021-12-30 00:00:00|87839.7|87714.6|87903.9|87762.3|87949.7|87823.7|87800.5|87692.5|6788
1640826000000|2021-12-30 01:00:00|87899.1|87765.8|87908.1|87756.1|87978.9|87848.3|87820.9|87736.2|6594
1640829600000|2021-12-30 02:00:00|87908.2|87756.5|87856.6|87806.6|87938.9|87827.5|87839|87730|5043
1640833200000|2021-12-30 03:00:00|87856|87806|87960.8|87812.5|87989|87863.4|87837.1|87740.7|4719
1640836800000|2021-12-30 04:00:00|87961|87815.6|88015.3|87875.7|88037|87925.1|87957.1|87799|4933
1640840400000|2021-12-30 05:00:00|88011.3|87876.8|88043.8|87993.8|88087.2|87999.6|87975.2|87853.4|6189
1640844000000|2021-12-30 06:00:00|88042.1|87992.1|88078.6|88028.6|88156.3|88106.3|88042.1|87992.1|10087
1640847600000|2021-12-30 07:00:00|88079.1|88029.1|88247.1|88197.1|88289.2|88247.8|88051.2|88001.2|11791
1640851200000|2021-12-30 08:00:00|88234.2|88209.2|88409.7|88359.7|88415.1|88365.1|88122|88086.8|14669
1640854800000|2021-12-30 09:00:00|88411.1|88361.1|88396|88346|88411.1|88363.1|88310.5|88262.2|11565
1640858400000|2021-12-30 10:00:00|88396.7|88346.7|88280.1|88230.1|88423.2|88381.3|88266.2|88221.9|13819
1640862000000|2021-12-30 11:00:00|88282.4|88232.4|88149|88099|88335.6|88297.6|88124.9|88090|14101
1640865600000|2021-12-30 12:00:00|88143.1|88093.1|87836.6|87786.6|88174.2|88131.7|87785.3|87737.5|15913
1640869200000|2021-12-30 13:00:00|87836.2|87786.2|88181.5|88131.5|88206.8|88166.2|87821.6|87783.3|17141
1640872800000|2021-12-30 14:00:00|88180.9|88130.9|88033.5|87983.5|88331.6|88281.6|87969.7|87919.7|19036
1640876400000|2021-12-30 15:00:00|88034.5|87984.5|88076.3|88051.3|88198.3|88149.6|87935.3|87895.7|20015
1640880000000|2021-12-30 16:00:00|88076.7|88051.7|88123.9|88073.9|88166|88128.7|88021.1|87971.1|12578
1640883600000|2021-12-30 17:00:00|88124.9|88074.9|88096.1|88046.1|88150.6|88100.6|88068.9|88018.9|9157
1640887200000|2021-12-30 18:00:00|88096.3|88046.3|88171.9|88121.9|88202.5|88159.2|88084.7|88044|9599
1640890800000|2021-12-30 19:00:00|88172.2|88122.2|88038.8|87988.8|88184|88142.5|88004|87954.2|7525
1640894400000|2021-12-30 20:00:00|88039.3|87989.3|88242.8|88192.8|88292.3|88222.4|88017.4|87969.3|10063
1640898000000|2021-12-30 21:00:00|88242.7|88192.7|88354.3|87977|88404.4|88192.7|88113.5|87900.3|6859
1640901600000|2021-12-30 22:00:00|88369.9|87951.7|88474.3|87977.3|88581.7|88084.7|88336.7|87839.7|2801
1640905200000|2021-12-30 23:00:00|88472|87975|88235.5|88067.4|88534.6|88182.2|88144.2|87955.5|9276
1640908800000|2021-12-31 00:00:00|88235.4|88067.3|88327.7|88141.1|88374.1|88262.4|88148.3|87970.6|6982
1640912400000|2021-12-31 01:00:00|88324.5|88145.3|88331.3|88191.6|88371.3|88218.1|88200.4|88082.8|4427
1640916000000|2021-12-31 02:00:00|88334.3|88189.2|88234.7|88184.7|88394.9|88270.6|88223.7|88134|4451
1640919600000|2021-12-31 03:00:00|88269.9|88139.1|88241.9|88191.9|88322.5|88222.9|88218.6|88129.6|6210
1640923200000|2021-12-31 04:00:00|88241.4|88191.4|88237.5|88095.7|88287.5|88200.5|88174.8|88056.6|4680
1640926800000|2021-12-31 05:00:00|88193.5|88143.5|88220|88170|88269.4|88179|88098.9|88012|7210
1640930400000|2021-12-31 06:00:00|88220.3|88170.3|88108.5|88058.5|88250.4|88200.4|88106|88032.8|19106
1640934000000|2021-12-31 07:00:00|88108.4|88058.4|88361.7|88311.7|88388.9|88338.9|88079.7|88029.7|11276
1640937600000|2021-12-31 08:00:00|88362|88312|88241.9|88191.9|88363|88313|88187.5|88142.2|12036
1640941200000|2021-12-31 09:00:00|88242.2|88192.2|88117.3|88067.3|88269.1|88219.1|87991|87941|14119
1640944800000|2021-12-31 10:00:00|88117.1|88067.1|88163|88113|88233.9|88183.9|88047.8|88010.2|13654
1640948400000|2021-12-31 11:00:00|88163.3|88113.3|88286.6|88236.6|88302.9|88252.9|88070.1|88020.1|12641
1640952000000|2021-12-31 12:00:00|88276.7|88226.7|88217.6|88167.6|88346.4|88296.4|88080.7|88034.7|14105
1640955600000|2021-12-31 13:00:00|88217.1|88167.1|88202.9|88152.9|88315.4|88265.4|88116.5|88066.5|15239
1640959200000|2021-12-31 14:00:00|88202.1|88152.1|88347.9|88297.9|88359.8|88309.8|88106|88058|15813
1640962800000|2021-12-31 15:00:00|88348|88298|88188|88138|88447.5|88397.5|88160|88110|17661
1640966400000|2021-12-31 16:00:00|88188.8|88138.8|88119.9|88069.9|88315.7|88265.7|88028.2|87978.2|15831
1640970000000|2021-12-31 17:00:00|88120.5|88070.5|88089.6|88039.6|88198.1|88148.1|88081.1|88031.2|8648
1640973600000|2021-12-31 18:00:00|88090|88040|88037.2|87987.2|88151|88101|88015.4|87965.4|7706
1640977200000|2021-12-31 19:00:00|88038.4|87988.4|88093.9|88043.9|88094.1|88044.1|88029.8|87979.8|6003
1640980800000|2021-12-31 20:00:00|88094.6|88044.6|88152|88102|88154.1|88104.1|88065.6|88015.6|5896
1640984400000|2021-12-31 21:00:00|88152.7|88102.7|88191.7|88141.7|88412.5|88150.6|88058.7|87857.5|5365
1641157200000|2022-01-02 21:00:00|88404.9|87939.4|88357.4|87835.4|88414.5|87939.4|88299.1|87787.9|25
1641160800000|2022-01-02 22:00:00|88332.5|87934|88209|87930.5|88391.8|88042.7|88152.3|87816.9|2424
1641164400000|2022-01-02 23:00:00|88244.8|87931.4|87991.2|87941.2|88334.6|87976.6|87955.1|87816.9|7827
1641168000000|2022-01-03 00:00:00|87990.5|87940.5|88090|88040|88107.4|88057.4|87971.1|87921.1|8084
1641171600000|2022-01-03 01:00:00|88091.3|88041.3|88188.8|88138.8|88303.7|88216.1|88063.6|88013.6|7024
1641175200000|2022-01-03 02:00:00|88184.5|88134.5|88380.4|88330.4|88406.4|88337.1|88179.1|88129.1|9243
1641178800000|2022-01-03 03:00:00|88377.6|88327.6|88335.3|88285.3|88426.1|88349.6|88307.5|88199.2|11820
1641182400000|2022-01-03 04:00:00|88336.6|88286.6|88388.8|88338.8|88445.2|88363.4|88322.2|88224.1|7249
1641186000000|2022-01-03 05:00:00|88391.1|88341.1|88441.7|88391.7|88500.3|88413.6|88378.3|88277.8|9107
1641189600000|2022-01-03 06:00:00|88441.6|88391.6|88396.3|88346.3|88447.1|88397.1|88325.4|88275.4|15482
1641193200000|2022-01-03 07:00:00|88394.9|88344.9|88307.4|88282.4|88456.7|88411.3|88273.9|88248.9|12301
1641196800000|2022-01-03 08:00:00|88319.6|88269.6|88172.6|88122.6|88371.1|88330.5|88099|88063.8|14983
1641200400000|2022-01-03 09:00:00|88173|88123|88171.5|88146.5|88275|88246.5|88077.1|88045.3|15032
1641204000000|2022-01-03 10:00:00|88172.2|88147.2|88181.3|88156.3|88246.8|88209.7|88037.4|88001.2|14079
1641207600000|2022-01-03 11:00:00|88182|88157|88084.1|88059.1|88226.5|88190|88017.6|87979.6|14965
1641211200000|2022-01-03 12:00:00|88083.8|88058.8|87971.1|87946.1|88215.7|88190.3|87969|87933.9|14597
1641214800000|2022-01-03 13:00:00|87980.8|87930.8|88256.6|88206.6|88277|88233.4|87961.7|87927.2|17596
1641218400000|2022-01-03 14:00:00|88256.9|88206.9|88730.6|88705.6|88812|88787|88246|88204.7|19486
1641222000000|2022-01-03 15:00:00|88729.6|88704.6|88855.5|88830.5|88909.2|88859.2|88620.4|88576|20209
1641225600000|2022-01-03 16:00:00|88854.8|88829.8|88806|88756|88864.2|88830.5|88716|88678.9|16198
1641229200000|2022-01-03 17:00:00|88805.8|88755.8|88846.3|88796.3|88988|88938|88785.9|88735.9|12597
1641232800000|2022-01-03 18:00:00|88846.4|88796.4|88768.3|88743.3|88852.9|88805.2|88704.1|88654.1|9526
1641236400000|2022-01-03 19:00:00|88767.9|88742.9|88775.3|88725.3|88781.9|88747.5|88708.9|88659.8|10412
1641240000000|2022-01-03 20:00:00|88774.8|88724.8|88784.2|88734.2|88868.6|88818.6|88748.2|88699.1|10160
1641243600000|2022-01-03 21:00:00|88779.6|88729.6|88907|88507.8|88911.6|88736.2|88681.6|88503.9|7869
1641247200000|2022-01-03 22:00:00|88908.4|88514|88809.5|88556.9|88982.4|88608|88770.9|88428.2|5001
1641250800000|2022-01-03 23:00:00|88809.7|88556.8|88733.5|88683.5|88990.9|88727.7|88725.5|88523.5|6310
1641254400000|2022-01-04 00:00:00|88771.4|88630.4|88701.3|88651.3|88777.7|88690.7|88686.5|88613.8|8872
1641258000000|2022-01-04 01:00:00|88701.4|88651.4|88655.4|88520.2|88712.4|88662.4|88579.5|88479|8464
1641261600000|2022-01-04 02:00:00|88653.9|88519.7|88737.9|88575.7|88752.9|88600|88603|88492.1|10961
1641265200000|2022-01-04 03:00:00|88736.3|88576.7|88682.1|88632.1|88785.6|88678.7|88638.2|88552.5|10447
1641268800000|2022-01-04 04:00:00|88682.4|88632.4|88646.1|88596.1|88717.2|88647|88594.3|88544.3|7028
1641272400000|2022-01-04 05:00:00|88639.2|88589.2|88540.9|88490.9|88648.5|88598.5|88526.3|88454.4|7074
1641276000000|2022-01-04 06:00:00|88540.8|88490.8|88744.9|88694.9|88756.2|88706.2|88478.8|88428.8|9074
1641279600000|2022-01-04 07:00:00|88744.7|88694.7|88734.2|88709.2|88822.6|88792.4|88670.6|88627.3|13338
1641283200000|2022-01-04 08:00:00|88733.5|88708.5|88614.8|88589.8|88751.7|88726.7|88566.7|88541.7|16788
1641286800000|2022-01-04 09:00:00|88614.7|88589.7|88652.4|88627.4|88706.7|88681.7|88432.9|88407.9|14571
1641290400000|2022-01-04 10:00:00|88652.3|88627.3|88687.2|88662.2|88715.5|88690.5|88562.2|88536.5|13605
1641294000000|2022-01-04 11:00:00|88687.1|88662.1|88768.5|88743.5|88813|88788|88659.4|88634.4|14623
1641297600000|2022-01-04 12:00:00|88768.4|88743.4|88805.3|88780.3|88876.5|88851.5|88677.9|88652.9|16741
1641301200000|2022-01-04 13:00:00|88805.1|88780.1|88604.4|88579.4|88842.8|88817.8|88573|88548|16385
1641304800000|2022-01-04 14:00:00|88604|88579|88557.9|88507.9|88736.3|88701.9|88507|88482|17405
1641308400000|2022-01-04 15:00:00|88555.3|88505.3|88358.6|88333.6|88565.1|88526.7|88250.3|88212.6|20167
1641312000000|2022-01-04 16:00:00|88358.7|88333.7|88442.5|88417.5|88616.1|88567.7|88331.6|88306.6|18965
1641315600000|2022-01-04 17:00:00|88441.9|88416.9|88529.8|88479.8|88576.9|88526.9|88389.2|88352.6|11603
1641319200000|2022-01-04 18:00:00|88529.4|88479.4|88703.8|88653.8|88705.7|88655.7|88491.7|88445.7|10979
1641322800000|2022-01-04 19:00:00|88705|88655|88620.3|88570.3|88730.2|88684.8|88575.8|88525.8|10456
1641326400000|2022-01-04 20:00:00|88619.5|88569.5|88641.6|88591.6|88675.3|88625.3|88594|88551.1|9560
1641330000000|2022-01-04 21:00:00|88641.7|88591.7|88693.5|88519.5|88730.6|88648.8|88615.6|88512|6729
1641333600000|2022-01-04 22:00:00|88726|88510.9|88978.7|88528.8|89030|88596.7|88726|88358.8|3262
1641337200000|2022-01-04 23:00:00|88964.8|88535.3|88669.9|88619.9|88964.8|88661.1|88650.7|88504.5|9090
1641340800000|2022-01-05 00:00:00|88670.4|88620.4|88731.3|88681.3|88736.5|88686.5|88643.3|88593.3|7088
1641344400000|2022-01-05 01:00:00|88731.5|88681.5|88691.8|88641.8|88731.5|88681.5|88632.7|88582.7|9435
1641348000000|2022-01-05 02:00:00|88691.5|88641.5|88657.7|88607.7|88762|88690.4|88636.5|88560.2|11445
1641351600000|2022-01-05 03:00:00|88652|88602|88654.2|88604.2|88786.4|88683.2|88624.5|88574.5|10496
1641355200000|2022-01-05 04:00:00|88654.1|88604.1|88735.4|88685.4|88741.9|88691.9|88649.8|88598.7|11178
1641358800000|2022-01-05 05:00:00|88735.3|88685.3|88711.1|88661.1|88798|88718.7|88693|88643|8336
1641362400000|2022-01-05 06:00:00|88711.8|88661.8|88661.4|88611.4|88749.1|88699.1|88610.9|88560.9|9103
1641366000000|2022-01-05 07:00:00|88661.6|88611.6|88590.9|88565.9|88705|88667.2|88534|88500.7|12940
1641369600000|2022-01-05 08:00:00|88590.8|88565.8|88528.4|88478.4|88616.8|88577.7|88445.4|88420.4|15495
1641373200000|2022-01-05 09:00:00|88515.5|88490.5|88426.2|88401.2|88547.6|88510.2|88315.3|88290.3|14145
1641376800000|2022-01-05 10:00:00|88426|88401|88413.1|88388.1|88485.7|88460.7|88329.5|88304.5|14284
1641380400000|2022-01-05 11:00:00|88413.2|88388.2|88299.8|88274.8|88448.2|88423.2|88270.1|88245.1|13803
1641384000000|2022-01-05 12:00:00|88300.7|88275.7|88243|88218|88400.3|88362.6|88239.4|88214.4|14679
1641387600000|2022-01-05 13:00:00|88243.5|88218.5|88121.6|88096.6|88307.4|88282.4|88070.6|87959.6|18509
1641391200000|2022-01-05 14:00:00|88122.2|88097.2|87952.4|87927.4|88144|88114.3|87917.2|87880.5|18034
1641394800000|2022-01-05 15:00:00|87953|87928|87984.5|87959.5|88049.6|88024.6|87870.2|87845.2|17758
1641398400000|2022-01-05 16:00:00|87986.8|87961.8|88033.6|88008.6|88117.7|88092.7|87951.6|87926.6|15007
1641402000000|2022-01-05 17:00:00|88034.1|88009.1|88024.5|87999.5|88054.9|88015.5|87915.5|87871.6|14019
1641405600000|2022-01-05 18:00:00|88024.8|87999.8|88093.5|88043.5|88099.5|88049.5|87984.3|87936.9|11721
1641409200000|2022-01-05 19:00:00|88093.6|88043.6|88456.1|88431.1|88465.2|88437.5|87997.3|87947.3|21072
1641412800000|2022-01-05 20:00:00|88456|88431|88579.6|88529.6|88600.8|88550.8|88445.9|88408|14994
1641416400000|2022-01-05 21:00:00|88579.5|88529.5|88621.6|88457.9|88685.9|88571.8|88526.3|88407.6|7610
1641420000000|2022-01-05 22:00:00|88600.8|88466.5|88688.3|88406.1|88822.1|88512.8|88512.9|88015.9|8899
1641423600000|2022-01-05 23:00:00|88682.5|88426.7|88596.3|88448.3|88710.2|88533.2|88518|88395.5|6691
1641427200000|2022-01-06 00:00:00|88588.8|88452.3|88586.8|88536.8|88634.4|88580.9|88543.1|88446.7|8538
1641430800000|2022-01-06 01:00:00|88586.1|88536.1|88552.4|88502.4|88678.4|88625.3|88535.6|88485.6|10234
1641434400000|2022-01-06 02:00:00|88552.3|88502.3|88551.1|88501.1|88620.2|88570.2|88534.9|88484.9|8998
1641438000000|2022-01-06 03:00:00|88551.4|88501.4|88679.2|88629.2|88734.5|88658.2|88550.6|88500.6|9541
1641441600000|2022-01-06 04:00:00|88678.5|88628.5|88837.6|88787.6|88861|88797.8|88656.4|88586.6|10667
1641445200000|2022-01-06 05:00:00|88835.7|88785.7|88859.2|88809.2|89111|88993.5|88824.9|88766.4|11046
1641448800000|2022-01-06 06:00:00|88859.4|88809.4|89015.3|88965.3|89052.5|89011.2|88847.6|88797.6|9962
1641452400000|2022-01-06 07:00:00|89016.4|88966.4|89011.9|88986.9|89116.9|89076.9|88948.8|88923.4|15050
1641456000000|2022-01-06 08:00:00|89011.4|88986.4|89162|89112|89265.3|89231|88895.3|88858.4|16823
1641459600000|2022-01-06 09:00:00|89161.8|89111.8|88881.7|88856.7|89219.6|89194.6|88872.8|88832.9|15656
1641463200000|2022-01-06 10:00:00|88884.5|88859.5|88672.5|88622.5|88930.2|88891.1|88543.6|88512.9|17024
1641466800000|2022-01-06 11:00:00|88671.3|88621.3|88840.8|88790.8|88847.4|88811|88610.3|88573.2|16403
1641470400000|2022-01-06 12:00:00|88839.7|88789.7|88769.4|88719.4|88904.1|88867.4|88692.2|88664.6|16189
1641474000000|2022-01-06 13:00:00|88766.8|88716.8|88815.6|88790.6|88919.7|88887.7|88668.3|88626.7|18467
1641477600000|2022-01-06 14:00:00|88815.8|88790.8|88889.8|88839.8|88977.7|88938.1|88603.5|88562.8|19706
1641481200000|2022-01-06 15:00:00|88862.9|88812.9|89018|88993|89075|89050|88778.8|88738.5|21717
1641484800000|2022-01-06 16:00:00|89019.2|88994.2|88875.4|88850.4|89095.8|89070.8|88867.2|88832.9|15490
1641488400000|2022-01-06 17:00:00|88875|88850|88974|88924|88992|88949|88853.6|88813.1|12897
1641492000000|2022-01-06 18:00:00|88975.3|88925.3|89049.7|88999.7|89128.8|89078.8|88949.1|88912.4|10925
1641495600000|2022-01-06 19:00:00|89049.6|88999.6|89052.3|89002.3|89069.9|89032.5|88966|88921.2|10798
1641499200000|2022-01-06 20:00:00|89052.5|89002.5|89070.6|89020.6|89165.4|89124.3|89016.6|88966.6|10289
1641502800000|2022-01-06 21:00:00|89071.4|89021.4|89052.9|88873.8|89101|89049.2|88968.7|88852.2|9597
1641506400000|2022-01-06 22:00:00|89156.3|88791.2|89198.6|88748.9|89373.4|88946.5|89106.3|88609.3|3261
1641510000000|2022-01-06 23:00:00|89200.2|88741.7|89013.4|88865.6|89278.1|88991.7|88949.4|88689.2|6098
1641513600000|2022-01-07 00:00:00|89016.6|88866.3|88932.3|88882.3|89070.8|88952|88921.6|88828.2|9169
1641517200000|2022-01-07 01:00:00|88931|88881|88867.3|88817.3|88984.1|88882.7|88819.2|88727.5|10039
1641520800000|2022-01-07 02:00:00|88869.6|88819.6|88908.9|88858.9|88934.5|88884.1|88864|88801.4|7239
1641524400000|2022-01-07 03:00:00|88910.3|88860.3|88872|88822|88919.8|88869.8|88855.5|88805.5|5239
1641528000000|2022-01-07 04:00:00|88872.2|88822.2|88874.4|88824.4|88890.8|88840.8|88862.1|88812.1|4767
1641531600000|2022-01-07 05:00:00|88874.6|88824.6|88849|88799|88881.6|88831.6|88842|88792|6483
1641535200000|2022-01-07 06:00:00|88848.7|88798.7|88867.7|88817.7|88919.3|88831.5|88800.3|88750.3|7302
1641538800000|2022-01-07 07:00:00|88866.6|88816.6|88809.7|88759.7|88985.4|88935.4|88785|88749.4|12350
1641542400000|2022-01-07 08:00:00|88809|88759|88755.2|88730.2|88949.4|88912.8|88685.4|88645.6|16954
1641546000000|2022-01-07 09:00:00|88755|88730|88594.4|88544.4|88822.2|88790.6|88517.5|88483.8|15088
1641549600000|2022-01-07 10:00:00|88594.7|88544.7|88690.7|88665.7|88739.1|88714.1|88532.1|88496.9|12531
1641553200000|2022-01-07 11:00:00|88690.8|88665.8|88706.6|88681.6|88727.2|88702.2|88585.5|88560.5|12165
1641556800000|2022-01-07 12:00:00|88707.5|88682.5|88723.8|88698.8|88790.2|88765.1|88676.1|88651.1|13158
1641560400000|2022-01-07 13:00:00|88720.8|88695.8|88879.7|88829.7|88943.3|88894.1|88490|88365|21626
1641564000000|2022-01-07 14:00:00|88879.3|88829.3|88524.3|88499.3|88899.5|88862.9|88487.4|88452.1|21855
1641567600000|2022-01-07 15:00:00|88524.4|88499.4|88639|88614|88800.9|88774.9|88452.8|88421.1|21095
1641571200000|2022-01-07 16:00:00|88639.2|88614.2|88421.7|88396.7|88710.8|88681.2|88399.7|88366.9|16314
1641574800000|2022-01-07 17:00:00|88421.6|88396.6|88482.4|88457.4|88542.2|88508.7|88412.7|88377.5|12560
1641578400000|2022-01-07 18:00:00|88482.2|88457.2|88450.6|88400.6|88508.9|88475.5|88391.5|88342.5|10384
1641582000000|2022-01-07 19:00:00|88450.4|88400.4|88337|88312|88470|88428.8|88293.1|88251.7|10394
1641585600000|2022-01-07 20:00:00|88337.7|88312.7|88359.1|88309.1|88384.9|88341.4|88325.6|88288.7|8207
1641589200000|2022-01-07 21:00:00|88358.5|88308.5|88380.2|88330.2|88614.4|88382|88333.7|88117|6644
1641762000000|2022-01-09 21:00:00|88439.8|88369.8|88600.4|88214.7|88784|88431.9|88427.7|88125.5|31
1641765600000|2022-01-09 22:00:00|88427.7|88357.7|88540.1|88247.8|88622.8|88386.7|88357.4|88180.7|3572
1641769200000|2022-01-09 23:00:00|88531|88256.9|88412.3|88362.3|88567.9|88398.7|88353.5|88203.3|8700
1641772800000|2022-01-10 00:00:00|88411.9|88361.9|88426.7|88376.7|88483.2|88412.2|88366.3|88282|8010
1641776400000|2022-01-10 01:00:00|88433.4|88383.4|88417.7|88367.7|88500.7|88424.9|88413.1|88339.9|7569
1641780000000|2022-01-10 02:00:00|88417|88367|88506.2|88456.2|88566.8|88474.3|88385.6|88335.6|8211
1641783600000|2022-01-10 03:00:00|88506|88456|88520.5|88470.5|88560.8|88510.8|88494.8|88444.8|6695
1641787200000|2022-01-10 04:00:00|88520.6|88470.6|88482.5|88432.5|88527.5|88477.5|88439.9|88397.5|5045
1641790800000|2022-01-10 05:00:00|88482.3|88432.3|88486.7|88436.7|88515.9|88465.9|88461.1|88423.6|4543
1641794400000|2022-01-10 06:00:00|88486.5|88436.5|88437.4|88254.8|88550.7|88500.7|88394.7|88144.4|7698
1641798000000|2022-01-10 07:00:00|88484.6|88232.8|88279.1|88254.1|88536.4|88351.6|88195.1|88098|13791
1641801600000|2022-01-10 08:00:00|88279.7|88254.7|88350.5|88300.5|88583.9|88558.7|88255.5|88230.5|19673
1641805200000|2022-01-10 09:00:00|88351.6|88301.6|88237.6|88212.6|88411.4|88372.6|88141.9|88116.9|17605
1641808800000|2022-01-10 10:00:00|88238|88213|88205.3|88180.3|88314.5|88275.5|88145.7|88120.7|15149
1641812400000|2022-01-10 11:00:00|88205.8|88180.8|88329.8|88304.8|88375.3|88343.1|88168.1|88141.5|15609
1641816000000|2022-01-10 12:00:00|88328.9|88303.9|88580.7|88555.7|88592.1|88567.1|88269.8|88231.6|16290
1641819600000|2022-01-10 13:00:00|88582.2|88557.2|88768.7|88743.7|88801.4|88776.4|88518.3|88493.3|20713
1641823200000|2022-01-10 14:00:00|88768.1|88743.1|89020.9|88995.9|89144.6|89113|88720.3|88695.3|20877
1641826800000|2022-01-10 15:00:00|89022.8|88997.8|88851.1|88826.1|89126.6|89101.1|88809.3|88771.8|23235
1641830400000|2022-01-10 16:00:00|88850.4|88825.4|88722.9|88697.9|88968.9|88924.3|88667.9|88641.4|18321
1641834000000|2022-01-10 17:00:00|88722.6|88697.6|88788.1|88763.1|88829.9|88793.2|88682|88632|15578
1641837600000|2022-01-10 18:00:00|88789.8|88764.8|88751.8|88726.8|88873.4|88823.4|88718.3|88679.9|15177
1641841200000|2022-01-10 19:00:00|88751.9|88726.9|88762.6|88712.6|88846.3|88796.3|88685.5|88640.4|11251
1641844800000|2022-01-10 20:00:00|88762.8|88712.8|88653.9|88603.9|88816.1|88769.6|88627.9|88582.2|12666
1641848400000|2022-01-10 21:00:00|88658|88608|88834.2|88494|88834.2|88657.8|88605.5|88494|9958
1641852000000|2022-01-10 22:00:00|88916.2|88512.2|88944.8|88498.6|89009.1|88618.4|88856.6|88400.6|3610
1641855600000|2022-01-10 23:00:00|88941.4|88499.7|88620|88570|88945|88596.1|88610.5|88481.8|6024
1641859200000|2022-01-11 00:00:00|88620.2|88570.2|88615.6|88565.6|88677.7|88604.9|88593.9|88501.4|9225
1641862800000|2022-01-11 01:00:00|88615.7|88565.7|88577|88527|88668.3|88583.2|88513.1|88463.1|8627
1641866400000|2022-01-11 02:00:00|88577.1|88527.1|88478.4|88428.4|88594.5|88544.5|88452.3|88402.3|8229
1641870000000|2022-01-11 03:00:00|88477.6|88427.6|88447.2|88397.2|88505.1|88455.1|88421.7|88371.7|7625
1641873600000|2022-01-11 04:00:00|88445.8|88395.8|88453.4|88403.4|88484.1|88434.1|88426.5|88376.5|6749
1641877200000|2022-01-11 05:00:00|88454.8|88404.8|88477.3|88427.3|88479|88429|88431|88381|7246
1641880800000|2022-01-11 06:00:00|88476.1|88426.1|88500.3|88450.3|88578.9|88528.9|88418.5|88368.5|9162
1641884400000|2022-01-11 07:00:00|88498.9|88448.9|88425|88400|88568.4|88531.6|88408.4|88380.1|13408
1641888000000|2022-01-11 08:00:00|88427|88402|88312|88287|88427|88402|88247.8|88213.8|17830
1641891600000|2022-01-11 09:00:00|88311.2|88286.2|88394.1|88369.1|88449.4|88410.5|88188.9|88163.9|15863
1641895200000|2022-01-11 10:00:00|88393.3|88368.3|88375.5|88350.5|88495.2|88470.2|88267.8|88227|15711
1641898800000|2022-01-11 11:00:00|88376.3|88351.3|88288.5|88263.5|88465.1|88440.1|88230.3|88205.3|13336
1641902400000|2022-01-11 12:00:00|88287.2|88262.2|88349.2|88324.2|88388.8|88358.1|88212.5|88187.5|14353
1641906000000|2022-01-11 13:00:00|88349.5|88324.5|88364.8|88339.8|88454.7|88429.7|88286.2|88256.2|16847
1641909600000|2022-01-11 14:00:00|88364.7|88339.7|88539.9|88514.9|88639.1|88614.1|88275.8|88246.7|19310
1641913200000|2022-01-11 15:00:00|88539.4|88514.4|88286.3|88261.3|88591.9|88553.7|88258.2|88229.1|21413
1641916800000|2022-01-11 16:00:00|88284.8|88259.8|87936.4|87911.4|88287|88262|87788.7|87738.7|17410
1641920400000|2022-01-11 17:00:00|87936|87911|87933.1|87883.1|87991.5|87954.8|87836.8|87803.9|13779
1641924000000|2022-01-11 18:00:00|87931.3|87881.3|87791.9|87766.9|87944.2|87906.9|87764.8|87728.6|10401
1641927600000|2022-01-11 19:00:00|87791.8|87766.8|87785.6|87735.6|87846.8|87809|87682.9|87645.5|10752
1641931200000|2022-01-11 20:00:00|87785.8|87735.8|87803.9|87753.9|87823.5|87773.5|87713.3|87663.3|9859
1641934800000|2022-01-11 21:00:00|87805.7|87755.7|88074.8|87577.8|88115.5|87764.5|87692.9|87472|9516
1641938400000|2022-01-11 22:00:00|88077.1|87580.1|88134.1|87637.1|88217.9|87720.9|88028|87531|2577
1641942000000|2022-01-11 23:00:00|88133.5|87636.5|87753.3|87703.3|88143.2|87738.7|87703|87545|6105
1641945600000|2022-01-12 00:00:00|87755.6|87705.6|87713.7|87663.7|87802.9|87713.6|87684.6|87591.8|9447
1641949200000|2022-01-12 01:00:00|87714.3|87664.3|87714.4|87664.4|87807.9|87715|87695.5|87609.4|10103
1641952800000|2022-01-12 02:00:00|87714.5|87664.5|87690|87640|87757.6|87680.8|87672.2|87600.2|8036
1641956400000|2022-01-12 03:00:00|87689.9|87639.9|87684.4|87634.4|87697.6|87647.6|87668.4|87618.4|7701
1641960000000|2022-01-12 04:00:00|87684.1|87634.1|87704.1|87654.1|87745.9|87655.1|87666.4|87583|11554
1641963600000|2022-01-12 05:00:00|87701.7|87651.7|87658.8|87608.8|87745.1|87652.9|87614.6|87543.7|10279
1641967200000|2022-01-12 06:00:00|87659.2|87609.2|87777.8|87631.6|87797|87747|87570|87520|9049
1641970800000|2022-01-12 07:00:00|87778|87631.8|87768.3|87743.3|87819.6|87794.6|87665.5|87627.8|11315
1641974400000|2022-01-12 08:00:00|87767.7|87742.7|87526.1|87501.1|87768|87743|87467.5|87442.5|16115
1641978000000|2022-01-12 09:00:00|87525.5|87500.5|87318.7|87293.7|87548.3|87523.3|87314|87282.9|14519
1641981600000|2022-01-12 10:00:00|87319.4|87294.4|87442.4|87417.4|87517.6|87492.6|87319.4|87287.6|14710
1641985200000|2022-01-12 11:00:00|87442.8|87417.8|87386.3|87361.3|87460.5|87435.5|87347|87322|13529
1641988800000|2022-01-12 12:00:00|87386.1|87361.1|87360.7|87335.7|87461.3|87436.3|87348.7|87323.7|14521
1641992400000|2022-01-12 13:00:00|87360.4|87335.4|86987.6|86962.6|87408.7|87383.7|86865.5|86827.4|20003
1641996000000|2022-01-12 14:00:00|86986|86961|86921.9|86896.9|87119|87094|86887.5|86862.5|20751
1641999600000|2022-01-12 15:00:00|86920.9|86895.9|86996|86971|87081.7|87056.7|86860|86835|20845
1642003200000|2022-01-12 16:00:00|86997.6|86972.6|86838.4|86813.4|87052|87027|86803.5|86768.4|17384
1642006800000|2022-01-12 17:00:00|86837.4|86812.4|86773.2|86748.2|86906.9|86870|86754.2|86727.9|13204
1642010400000|2022-01-12 18:00:00|86772.8|86747.8|86799.1|86749.1|86799.1|86765.7|86728.5|86690.8|12184
1642014000000|2022-01-12 19:00:00|86798.8|86748.8|86626.1|86601.1|86802.5|86759.7|86624.5|86576.6|12239
1642017600000|2022-01-12 20:00:00|86626.5|86601.5|86576.6|86526.6|86694.6|86644.6|86551.6|86511.2|11375
1642021200000|2022-01-12 21:00:00|86575.9|86525.9|86703.5|86507.3|86833.6|86583.3|86547.1|86491.8|7908
1642024800000|2022-01-12 22:00:00|86705.1|86498.5|86951|86523.6|87018.3|86582.5|86671.6|86452.4|2145
1642028400000|2022-01-12 23:00:00|86911.4|86524.8|86687.4|86637.4|86994.9|86642.5|86657|86466|5836
1642032000000|2022-01-13 00:00:00|86686.2|86636.2|86689.3|86639.3|86729.9|86650.7|86620|86542|7067
1642035600000|2022-01-13 01:00:00|86687.2|86637.2|86712.9|86662.9|86736.5|86686.5|86660.3|86595.4|8351
1642039200000|2022-01-13 02:00:00|86713|86663|86678.5|86628.5|86718.7|86668.7|86655.8|86605.8|7425
1642042800000|2022-01-13 03:00:00|86678.2|86628.2|86683.7|86633.7|86736.8|86686.8|86673.7|86623.7|8044
1642046400000|2022-01-13 04:00:00|86682.2|86632.2|86677.8|86627.8|86688.4|86638.4|86629.2|86579.2|7306
1642050000000|2022-01-13 05:00:00|86677.6|86627.6|86704.9|86654.9|86725|86658.5|86653.9|86592.5|5936
1642053600000|2022-01-13 06:00:00|86704.6|86654.6|86693.9|86643.9|86731.9|86681.9|86672.6|86622.6|8743
1642057200000|2022-01-13 07:00:00|86693.8|86643.8|86455.1|86430.1|86721.6|86685.1|86449.9|86409.4|14131
1642060800000|2022-01-13 08:00:00|86467.5|86417.5|86459|86434|86531.3|86506.3|86302.7|86277.7|18032
1642064400000|2022-01-13 09:00:00|86455.5|86430.5|86459.3|86434.3|86568.9|86543.9|86338.9|86313.9|15998
1642068000000|2022-01-13 10:00:00|86459.8|86434.8|86613.1|86588.1|86622.8|86597.8|86418|86393|15471
1642071600000|2022-01-13 11:00:00|86612.4|86587.4|86710.7|86685.7|86720.7|86695.7|86548.4|86523.4|13467
1642075200000|2022-01-13 12:00:00|86710.8|86685.8|86698.6|86673.6|86794.3|86769.3|86584.1|86559.1|14258
1642078800000|2022-01-13 13:00:00|86699.6|86674.6|86501.1|86476.1|86705.5|86680.5|86497.6|86472.6|17770
1642082400000|2022-01-13 14:00:00|86500.4|86475.4|86599.9|86574.9|86624.1|86599.1|86484.7|86459.7|17998
1642086000000|2022-01-13 15:00:00|86599.5|86574.5|86764.9|86739.9|86904.6|86879.6|86585|86560|21367
1642089600000|2022-01-13 16:00:00|86764.2|86739.2|86812|86762|86887.1|86862.1|86660.7|86626.5|16130
1642093200000|2022-01-13 17:00:00|86812.5|86762.5|86952.1|86902.1|87058.4|87013|86802.4|86759.7|14770
1642096800000|2022-01-13 18:00:00|86952.4|86902.4|86920.3|86895.3|86996.6|86954.5|86861.2|86814.3|12519
1642100400000|2022-01-13 19:00:00|86920.2|86895.2|86941.9|86916.9|87004.7|86960.8|86869.7|86830.2|11550
1642104000000|2022-01-13 20:00:00|86941.7|86916.7|87159.2|87109.2|87186|87136|86939.4|86905.3|12097
1642107600000|2022-01-13 21:00:00|87162|87112|87239.3|87104.5|87742.2|87245.2|87092.1|86794.5|8670
1642111200000|2022-01-13 22:00:00|87233.9|87104.8|87264.7|86931.3|87484.9|87147|87108.8|86611.8|3136
1642114800000|2022-01-13 23:00:00|87278.6|86915.9|87102.5|87052.5|87281.1|87111.7|87080|86915.9|7417
1642118400000|2022-01-14 00:00:00|87102.6|87052.6|87129.2|87079.2|87245.6|87106.2|87072.5|87025.3|7955
1642122000000|2022-01-14 01:00:00|87129.3|87079.3|87055.9|87005.9|87155.8|87082.2|86992.8|86942.8|11359
1642125600000|2022-01-14 02:00:00|87056.1|87006.1|87033.4|86983.4|87094|87025.7|87008.9|86954.5|10002
1642129200000|2022-01-14 03:00:00|87033.5|86983.5|86998.8|86948.8|87050.9|87000.9|86981.3|86931.3|10305
1642132800000|2022-01-14 04:00:00|86998.7|86948.7|86851.4|86801.4|87003.5|86953.5|86825.8|86775.8|8274
1642136400000|2022-01-14 05:00:00|86851.5|86801.5|86691.5|86641.5|86886.4|86836.4|86675|86625|9117
1642140000000|2022-01-14 06:00:00|86688.7|86638.7|86713.2|86663.2|86772.3|86722.3|86651.9|86601.9|9803
1642143600000|2022-01-14 07:00:00|86714.5|86664.5|86871.1|86846.1|86933.8|86885.7|86701.3|86651.3|14517
1642147200000|2022-01-14 08:00:00|86871.2|86846.2|86825.4|86800.4|86901|86876|86652.6|86616.8|17073
1642150800000|2022-01-14 09:00:00|86825|86800|86930.6|86905.6|86982.2|86949|86705.9|86680.9|16339
1642154400000|2022-01-14 10:00:00|86930.5|86905.5|86853.7|86828.7|86970.4|86941.3|86843.4|86812.4|15000
1642158000000|2022-01-14 11:00:00|86857|86832|86952.4|86927.4|86999.9|86961.4|86795.9|86770.9|14838
1642161600000|2022-01-14 12:00:00|86952.3|86927.3|87190.8|87165.8|87240.3|87212.5|86946.8|86921.8|16575
1642165200000|2022-01-14 13:00:00|87192.7|87167.7|87247.4|87222.4|87477.6|87281.1|87074.5|86911.1|20680
1642168800000|2022-01-14 14:00:00|87249.5|87224.5|87125.8|87075.8|87290.2|87265.2|87081.5|87050.6|20704
1642172400000|2022-01-14 15:00:00|87130.1|87080.1|87452.5|87427.5|87536.5|87502.5|87107.3|87070.4|20538
1642176000000|2022-01-14 16:00:00|87453.1|87428.1|87535.2|87510.2|87563.6|87527.3|87378.6|87342.3|17958
1642179600000|2022-01-14 17:00:00|87534.4|87509.4|87763.3|87713.3|87853.2|87803.2|87534.3|87485.4|16215
1642183200000|2022-01-14 18:00:00|87761.6|87711.6|87761.5|87711.5|87932.2|87882.2|87742.7|87700.2|12749
1642186800000|2022-01-14 19:00:00|87760.9|87710.9|87798.9|87748.9|87826.9|87782.3|87702.6|87660.8|10887
1642190400000|2022-01-14 20:00:00|87798.8|87748.8|87666.2|87616.2|87806.9|87758.7|87651.5|87601.5|10539
1642194000000|2022-01-14 21:00:00|87666.5|87616.5|87847.5|87502.9|88216.5|87767.2|87619.8|87122.8|11355
1642366800000|2022-01-16 21:00:00|87903.5|87381.5|87903.5|87381.5|87903.5|87381.5|87903.5|87381.5|1
1642370400000|2022-01-16 22:00:00|87876.2|87354.2|87907.9|87410.9|87947.8|87566.7|87613.2|87313.1|748
1642374000000|2022-01-16 23:00:00|87885.2|87388.2|87895.7|87657.6|87961.5|87741.2|87534.3|87336.6|7135
1642377600000|2022-01-17 00:00:00|87896|87657.1|87794.5|87669.1|88028.8|87819|87723.2|87504.6|8694
1642381200000|2022-01-17 01:00:00|87795.6|87668.8|87879.3|87722.9|87929.6|87763.5|87754.5|87668.8|9098
1642384800000|2022-01-17 02:00:00|87879.4|87722.8|87807.4|87658.5|87907.5|87793.6|87749.9|87628.6|6894
1642388400000|2022-01-17 03:00:00|87806.8|87658.1|87731|87681|87822.5|87722.5|87712.6|87612.6|6164
1642392000000|2022-01-17 04:00:00|87731.2|87681.2|87763.4|87625.9|87802.6|87701.9|87688.6|87581.4|5067
1642395600000|2022-01-17 05:00:00|87771.8|87624.3|87694|87644|87802|87690.1|87647.5|87552|6725
1642399200000|2022-01-17 06:00:00|87693.2|87643.2|87712.6|87662.6|87757.5|87707.5|87680.9|87630.9|8087
1642402800000|2022-01-17 07:00:00|87712.1|87662.1|87543.5|87518.5|87720|87670|87509.1|87478.4|10633
1642406400000|2022-01-17 08:00:00|87543.8|87518.8|87405|87380|87574.8|87540.4|87334.4|87306.6|12811
1642410000000|2022-01-17 09:00:00|87404.1|87379.1|87371.7|87346.7|87479.5|87442.7|87347.3|87309.3|13653
1642413600000|2022-01-17 10:00:00|87371.3|87346.3|87283.9|87258.9|87383.3|87353.3|87272.3|87245.8|10474
1642417200000|2022-01-17 11:00:00|87284.1|87259.1|87292.1|87242.1|87331.2|87303.8|87218.7|87186.8|13814
1642420800000|2022-01-17 12:00:00|87292.2|87242.2|87329.7|87304.7|87403.7|87378.7|87267.6|87240.3|14035
1642424400000|2022-01-17 13:00:00|87332.4|87307.4|87342|87317|87499.2|87461.6|87317.7|87287|13745
1642428000000|2022-01-17 14:00:00|87342.2|87317.2|87268.4|87243.4|87456.5|87412|87263.3|87224.8|14440
1642431600000|2022-01-17 15:00:00|87268.8|87243.8|87240.3|87215.3|87403.9|87367.2|87228.1|87190.3|14286
1642435200000|2022-01-17 16:00:00|87241.4|87216.4|87204.1|87179.1|87276.2|87239.7|87168.4|87130.6|10136
1642438800000|2022-01-17 17:00:00|87203.8|87178.8|87194.1|87144.1|87228.8|87186.9|87152.1|87113.2|8978
1642442400000|2022-01-17 18:00:00|87194.8|87144.8|87234.1|87184.1|87243.3|87200.9|87171.5|87130.1|4424
1642446000000|2022-01-17 19:00:00|87234.3|87184.3|87248.6|87198.6|87252.6|87209.4|87209.5|87159.5|4025
1642449600000|2022-01-17 20:00:00|87248.7|87198.7|87215.2|87165.2|87338.5|87247.5|87193.6|87149.5|4506
1642453200000|2022-01-17 21:00:00|87217.1|87167.1|87593.6|87104.5|87653.1|87250.9|87206.1|87026.3|4933
1642456800000|2022-01-17 22:00:00|87600|87103|87439.1|87123.4|87719|87222|87350.2|87010|4418
1642460400000|2022-01-17 23:00:00|87428.8|87113.5|87202.6|87152.6|87472.8|87216.5|87179.4|87095.3|4435
1642464000000|2022-01-18 00:00:00|87202.9|87152.9|87102.2|87052.2|87228.4|87160.6|87099.7|87049.7|9872
1642467600000|2022-01-18 01:00:00|87102.9|87052.9|87070|87020|87143.9|87093.9|87009|86927.3|10389
1642471200000|2022-01-18 02:00:00|87069.7|87019.7|87029.9|86979.9|87081.9|87031.9|86990.6|86933.2|12763
1642474800000|2022-01-18 03:00:00|87029.8|86979.8|87349|87299|87434.4|87366.1|86986.5|86936.5|14456
1642478400000|2022-01-18 04:00:00|87350.8|87300.8|87429.3|87296.6|87583.1|87489.8|87301.4|87228.1|11989
1642482000000|2022-01-18 05:00:00|87421.6|87294.3|87448.5|87398.5|87551.7|87458.8|87377.7|87275.5|11523
1642485600000|2022-01-18 06:00:00|87448.6|87398.6|87404.1|87354.1|87483.7|87433.7|87328.3|87278.3|11151
1642489200000|2022-01-18 07:00:00|87404.8|87354.8|87493.9|87468.9|87595.9|87561|87364|87314|16936
1642492800000|2022-01-18 08:00:00|87494|87469|87818.9|87793.9|87938.3|87897.6|87462.1|87437.1|19133
1642496400000|2022-01-18 09:00:00|87818.4|87793.4|87854.4|87804.4|87912.3|87887.3|87698|87664.8|17636
1642500000000|2022-01-18 10:00:00|87855.8|87805.8|87616.9|87591.9|87855.8|87807.1|87595.1|87570.1|15864
1642503600000|2022-01-18 11:00:00|87617.3|87592.3|87611.3|87586.3|87688.6|87663.6|87534.2|87509.2|15507
1642507200000|2022-01-18 12:00:00|87611.5|87586.5|87515|87490|87652.8|87627.8|87467.6|87442.6|16798
1642510800000|2022-01-18 13:00:00|87516.2|87491.2|87471.1|87446.1|87715.8|87690.8|87460.7|87435.7|18668
1642514400000|2022-01-18 14:00:00|87470.1|87445.1|87844.3|87819.3|87887.6|87856.6|87463.6|87438.6|19036
1642518000000|2022-01-18 15:00:00|87844|87819|87980.6|87955.6|87988.2|87963.2|87794.9|87769.9|19677
1642521600000|2022-01-18 16:00:00|87979.2|87954.2|88015.1|87990.1|88126.1|88100.8|87927.9|87902.9|17016
1642525200000|2022-01-18 17:00:00|88014.8|87989.8|88198.2|88173.2|88239.5|88209.3|87999.8|87949.8|15596
1642528800000|2022-01-18 18:00:00|88198.7|88173.7|88163.1|88113.1|88305.2|88267.9|88083.4|88033.4|13948
1642532400000|2022-01-18 19:00:00|88163.5|88113.5|88030.3|88005.3|88166|88128.8|87960.9|87917.9|13144
1642536000000|2022-01-18 20:00:00|88029.8|88004.8|88221.6|88171.6|88260.4|88188|88004.5|87964.1|13420
1642539600000|2022-01-18 21:00:00|88222.1|88172.1|88193.7|87971.5|88598.4|88181.5|88053.2|87689.4|11392
1642543200000|2022-01-18 22:00:00|88264.4|87902.9|88277.7|87922|88421.4|87998.2|88160.6|87663.6|4950
1642546800000|2022-01-18 23:00:00|88269.9|87968.4|88133.2|88083.2|88373.8|88091.9|88089.1|87867.6|7708
1642550400000|2022-01-19 00:00:00|88131.4|88081.4|88154|88104|88311.9|88232.6|88116.7|88040.3|11813
1642554000000|2022-01-19 01:00:00|88153.9|88103.9|88045.8|87995.8|88211|88156.7|88041.7|87969.2|10797
1642557600000|2022-01-19 02:00:00|88045.6|87995.6|88080.6|88030.6|88097.6|88047.6|87992.4|87942.4|9788
1642561200000|2022-01-19 03:00:00|88084.6|88034.6|88064|88014|88128|88055.6|88036.9|87960.6|9043
1642564800000|2022-01-19 04:00:00|88067.3|88017.3|88032.4|87982.4|88084|88034|88014.8|87935.8|7456
1642568400000|2022-01-19 05:00:00|88031.9|87981.9|88046|87996|88071.6|88021.6|88015.9|87965.9|7521
1642572000000|2022-01-19 06:00:00|88046.7|87996.7|88060.1|88010.1|88099.5|88049.5|88024|87978|8114
1642575600000|2022-01-19 07:00:00|88059.2|88009.2|88084.4|88059.4|88177.8|88127.8|87993.7|87960.4|16068
1642579200000|2022-01-19 08:00:00|88082.9|88057.9|87909.4|87884.4|88130.6|88105.6|87826.9|87797.1|17655
1642582800000|2022-01-19 09:00:00|87909.3|87884.3|87660.6|87635.6|87946.6|87921.6|87642.2|87617.2|16000
1642586400000|2022-01-19 10:00:00|87661.8|87636.8|87538|87513|87832.8|87807.8|87529.4|87504.4|15217
1642590000000|2022-01-19 11:00:00|87538.2|87513.2|87696.7|87671.7|87792.7|87767.7|87528.2|87503.2|13485
1642593600000|2022-01-19 12:00:00|87696.5|87671.5|87763.7|87738.7|87818.1|87793.1|87664.5|87631.1|12377
1642597200000|2022-01-19 13:00:00|87761|87736|87537.3|87512.3|87762.6|87737.6|87471.4|87429.6|17021
1642600800000|2022-01-19 14:00:00|87538.8|87513.8|87514.9|87489.9|87726.9|87701.9|87427.8|87402.8|18283
1642604400000|2022-01-19 15:00:00|87514.7|87489.7|87786.7|87761.7|87881.9|87856.9|87497.7|87472.7|20007
1642608000000|2022-01-19 16:00:00|87786.8|87761.8|87685.8|87660.8|87799.9|87774.9|87601.4|87574.6|17965
1642611600000|2022-01-19 17:00:00|87683.9|87658.9|87647.5|87622.5|87706.5|87668.3|87563.5|87526.9|12603
1642615200000|2022-01-19 18:00:00|87648.1|87623.1|87677.9|87652.9|87713.7|87676.2|87613.1|87588.1|12511
1642618800000|2022-01-19 19:00:00|87678.1|87653.1|87646.4|87621.4|87714.2|87687.2|87615.6|87565.6|10514
1642622400000|2022-01-19 20:00:00|87646.7|87621.7|87815.3|87765.3|87836.8|87786.8|87611.9|87574.6|10475
1642626000000|2022-01-19 21:00:00|87815.1|87765.1|87946.4|87785.6|88038.2|87859.3|87753.2|87678.5|10482
1642629600000|2022-01-19 22:00:00|87977.6|87757.7|87991.7|87645.6|88125.3|87757.7|87910|87490.5|2780
1642633200000|2022-01-19 23:00:00|88010.8|87636.6|87909.8|87737.8|88021.9|87753.3|87891.3|87545|4838
1642636800000|2022-01-20 00:00:00|87906.6|87743.8|87716|87666|87941.6|87833.9|87708.1|87590.4|12992
1642640400000|2022-01-20 01:00:00|87715.8|87665.8|87666.6|87616.6|87756.1|87671.8|87630.5|87545.7|13536
1642644000000|2022-01-20 02:00:00|87664.9|87614.9|87673.5|87623.5|87721.5|87671.3|87650.3|87566.1|9965
1642647600000|2022-01-20 03:00:00|87677|87627|87680|87630|87745.5|87695.5|87658.8|87608.8|10046
1642651200000|2022-01-20 04:00:00|87679.9|87629.9|87683.2|87633.2|87725.6|87675.6|87653.6|87603.6|11049
1642654800000|2022-01-20 05:00:00|87682.9|87632.9|87658.1|87608.1|87735.2|87685.2|87621.9|87571.9|11291
1642658400000|2022-01-20 06:00:00|87657.5|87607.5|87539.7|87489.7|87713.7|87673.7|87539|87489|8132
1642662000000|2022-01-20 07:00:00|87539.3|87489.3|87594.6|87569.6|87646.6|87600.8|87521.1|87489.1|12599
1642665600000|2022-01-20 08:00:00|87593.5|87568.5|87877.6|87567.6|87877.8|87760.4|87525.5|87496.9|16469
1642669200000|2022-01-20 09:00:00|87862.7|87580.7|87937.3|87912.3|87958.2|87933.2|87704.8|87580.7|17100
1642672800000|2022-01-20 10:00:00|87937|87912|88008.5|87983.5|88012.5|87987.5|87861.9|87836.9|14595
1642676400000|2022-01-20 11:00:00|88008.2|87983.2|87877.3|87852.3|88124.3|88099.3|87856.9|87831.9|15250
1642680000000|2022-01-20 12:00:00|87877.8|87852.8|87822.7|87797.7|87963.5|87938.5|87793|87768|13785
1642683600000|2022-01-20 13:00:00|87826.1|87801.1|87622.1|87597.1|87860|87835|87564.3|87539.3|17745
1642687200000|2022-01-20 14:00:00|87622|87597|87623.3|87573.3|87776.6|87751.6|87573.6|87540.9|17371
1642690800000|2022-01-20 15:00:00|87625.6|87575.6|87558.9|87533.9|87803.5|87778.5|87460|87435|21087
1642694400000|2022-01-20 16:00:00|87557.7|87532.7|87591|87566|87628.5|87603.5|87405.8|87380.8|16426
1642698000000|2022-01-20 17:00:00|87591.5|87566.5|87695|87670|87701.2|87676.2|87526.4|87501.4|13454
1642701600000|2022-01-20 18:00:00|87695.2|87670.2|87827.6|87802.6|87956.5|87919.7|87659.3|87634.3|13675
1642705200000|2022-01-20 19:00:00|87827.5|87802.5|88087.4|88037.4|88101|88071.1|87779.4|87745.9|13328
1642708800000|2022-01-20 20:00:00|88087.1|88037.1|88412.6|88362.6|88535.2|88485.2|88030.2|87980.2|16049
1642712400000|2022-01-20 21:00:00|88414.9|88364.9|88427.8|88274.9|88466.5|88399|88340.5|88249.7|10382
1642716000000|2022-01-20 22:00:00|88505.1|88239|88498.9|88231.4|88641|88321.7|88319.3|88043.8|3496
1642719600000|2022-01-20 23:00:00|88498.4|88232|88428|88378|88518.2|88413.5|88392.1|88222.9|7355
1642723200000|2022-01-21 00:00:00|88425.8|88375.8|88497.6|88447.6|88510.2|88460.2|88382.5|88332.5|10305
1642726800000|2022-01-21 01:00:00|88492.7|88442.7|88465.4|88415.4|88593.7|88543.7|88445.1|88395.1|13324
1642730400000|2022-01-21 02:00:00|88467.3|88417.3|88284.3|88234.3|88481.3|88431.3|88279.9|88229.9|14977
1642734000000|2022-01-21 03:00:00|88284.8|88234.8|88350.7|88300.7|88372.2|88322.2|88284.7|88234.7|10382
1642737600000|2022-01-21 04:00:00|88350.4|88300.4|88382.5|88332.5|88390.1|88340.1|88325.4|88275.4|14392
1642741200000|2022-01-21 05:00:00|88381.3|88331.3|88330.6|88280.6|88406.7|88356.7|88322|88246.1|11587
1642744800000|2022-01-21 06:00:00|88330.9|88280.9|88266.8|88216.8|88361.2|88311.2|88237.2|88192.9|10892
1642748400000|2022-01-21 07:00:00|88266.5|88216.5|88219.7|88194.7|88339.4|88302.4|88065|88039.3|15356
1642752000000|2022-01-21 08:00:00|88223.5|88198.5|88405|88380|88442.6|88417.6|88138.2|88113.2|18317
1642755600000|2022-01-21 09:00:00|88406.5|88381.5|88417.5|88392.5|88522.6|88497.6|88311|88286|16762
1642759200000|2022-01-21 10:00:00|88417.4|88392.4|88433.2|88408.2|88598.2|88573.2|88411.2|88386.2|14702
1642762800000|2022-01-21 11:00:00|88433.9|88408.9|88589.6|88564.6|88699.2|88674.2|88430.4|88405.4|15650
1642766400000|2022-01-21 12:00:00|88591|88566|88617.1|88592.1|88765.8|88740.8|88562.6|88537.6|17521
1642770000000|2022-01-21 13:00:00|88618.8|88593.8|88508.1|88483.1|88705.8|88680.8|88476.4|88451.4|18366
1642773600000|2022-01-21 14:00:00|88508.4|88483.4|88787.3|88762.3|88897.9|88872.9|88490.7|88465.7|15853
1642777200000|2022-01-21 15:00:00|88787|88762|88951|88926|89160.9|89134|88770.8|88745.8|14070
1642780800000|2022-01-21 16:00:00|88951.1|88926.1|88882.3|88857.3|89031.3|88981.3|88675.5|88645.5|12801
1642784400000|2022-01-21 17:00:00|88883|88858|88951.8|88901.8|89003.8|88970|88813.3|88767.2|12442
1642788000000|2022-01-21 18:00:00|88951.1|88901.1|88934.7|88884.7|89033.3|89001.8|88868.1|88826.7|14196
1642791600000|2022-01-21 19:00:00|88934.9|88884.9|89050.3|89000.3|89052.6|89002.6|88844.6|88794.6|13208
1642795200000|2022-01-21 20:00:00|89049.9|88999.9|89028.1|88978.1|89180.4|89130.4|88994.5|88931.2|14607
1642798800000|2022-01-21 21:00:00|89022.5|88972.5|89071.4|89021.4|89349|89089.5|88990.6|88814.3|5630
1642971600000|2022-01-23 21:00:00|89101.8|88579.8|89105.1|88583.1|89105.1|88583.1|89100|88578|7
1642975200000|2022-01-23 22:00:00|89095.1|88593.1|89156.4|88659.4|89156.4|88659.4|89095.1|88593.1|3
1642978800000|2022-01-23 23:00:00|89234.1|88737.1|89036.6|88895|89327.5|88983.9|88989.2|88641.4|6061
1642982400000|2022-01-24 00:00:00|89033.5|88893.3|88863|88813|89079.2|88996.2|88849|88799|10809
1642986000000|2022-01-24 01:00:00|88862.5|88812.5|88947.1|88897.1|89024.6|88974.6|88862.5|88812.5|8958
1642989600000|2022-01-24 02:00:00|88947.2|88897.2|88948.3|88898.3|88979.4|88929.4|88916|88866|9004
1642993200000|2022-01-24 03:00:00|88948|88898|88965.5|88915.5|88979.6|88929.6|88933.4|88883.4|7148
1642996800000|2022-01-24 04:00:00|88966.6|88916.6|88958.2|88908.2|88975.2|88925.2|88942.1|88892.1|5857
1643000400000|2022-01-24 05:00:00|88958.5|88908.5|89043.3|88993.3|89048.5|88998.5|88873.9|88813.1|8635
1643004000000|2022-01-24 06:00:00|89042.3|88992.3|89058.7|89008.7|89095.4|89052.8|88984.6|88934.6|10633
1643007600000|2022-01-24 07:00:00|89054.6|89004.6|89046|89021|89232|89193.7|88977.7|88942.1|13796
1643011200000|2022-01-24 08:00:00|89046.5|89021.5|89495.4|89445.4|89551.6|89501.6|89005.8|88976.3|18107
1643014800000|2022-01-24 09:00:00|89498.3|89448.3|89403.8|89378.8|89553.6|89519.1|89241.8|89216.8|18158
1643018400000|2022-01-24 10:00:00|89403.7|89378.7|89604.4|89579.4|89754|89729|89366.2|89341.2|17263
1643022000000|2022-01-24 11:00:00|89604.6|89579.6|89692.7|89667.7|89778.6|89753.6|89562.6|89537.6|16662
1643025600000|2022-01-24 12:00:00|89691.6|89666.6|89861.8|89836.8|89990|89965|89660.6|89629|16351
1643029200000|2022-01-24 13:00:00|89862.8|89837.8|90165.8|90140.8|90169.4|90140.8|89856.1|89831.1|19740
1643032800000|2022-01-24 14:00:00|90165.2|90140.2|90251.5|90226.5|90279.9|90254.9|90001.6|89967.9|20457
1643036400000|2022-01-24 15:00:00|90251.2|90226.2|90224.2|90199.2|90488.2|90460|89760.4|89735.4|21775
1643040000000|2022-01-24 16:00:00|90220.8|90195.8|90363.6|90338.6|90475.6|90439.9|90054|90029|19044
1643043600000|2022-01-24 17:00:00|90363.9|90338.9|90117.6|90067.6|90418.9|90379.3|90073.4|90025.8|18120
1643047200000|2022-01-24 18:00:00|90116.9|90066.9|89832.1|89782.1|90124.1|90082|89816.3|89780.4|18193
1643050800000|2022-01-24 19:00:00|89831.8|89781.8|89885.7|89835.7|90030.6|89980.6|89728.2|89686.2|19538
1643054400000|2022-01-24 20:00:00|89885.8|89835.8|89632|89582|89895|89845|89558.6|89449.5|17376
1643058000000|2022-01-24 21:00:00|89639.1|89589.1|89661.9|89483.4|89718.3|89668.3|89579.9|89453.9|8772
1643061600000|2022-01-24 22:00:00|89800.7|89395|90098.6|89601.6|90120|89623|89800.7|89395|20
1643065200000|2022-01-24 23:00:00|90084.3|89587.3|89846.6|89520.7|90167.5|89683.5|89809.9|89494.8|5674
1643068800000|2022-01-25 00:00:00|89846.3|89521.1|89821.8|89658.4|89871.7|89764.3|89702.4|89468.1|13920
1643072400000|2022-01-25 01:00:00|89823|89658.5|89943.3|89893.3|89998.2|89901.3|89786|89650.9|12908
1643076000000|2022-01-25 02:00:00|89943.4|89893.4|89925.8|89875.8|90230|90145.6|89908.4|89825.3|12195
1643079600000|2022-01-25 03:00:00|89925.9|89875.9|90000.6|89950.6|90149.1|90066.6|89917.9|89834.1|13832
1643083200000|2022-01-25 04:00:00|89998.7|89948.7|90064|90014|90140.7|90069.2|89987|89933.3|14187
1643086800000|2022-01-25 05:00:00|90064.2|90014.2|90032.7|89982.7|90104.2|90029|90002.8|89952.8|10047
1643090400000|2022-01-25 06:00:00|90032.4|89982.4|90012.6|89962.6|90083.4|90045.8|89992.2|89942.2|11487
1643094000000|2022-01-25 07:00:00|90012.2|89962.2|89948.8|89923.8|90154|90110.7|89935|89898.7|15843
1643097600000|2022-01-25 08:00:00|89948.7|89923.7|90107.8|90057.8|90244|90209.8|89902.9|89867|18905
1643101200000|2022-01-25 09:00:00|90107.7|90057.7|90018.6|89993.6|90143.9|90118.9|89854.3|89829.3|18414
1643104800000|2022-01-25 10:00:00|90016.9|89991.9|90195|90170|90197.7|90172.7|89973.4|89948.4|17162
1643108400000|2022-01-25 11:00:00|90195.2|90170.2|90150|90125|90326.8|90301.8|89986.7|89951.2|16836
1643112000000|2022-01-25 12:00:00|90149.7|90124.7|89960.5|89935.5|90293.5|90262|89887.9|89850.4|16265
1643115600000|2022-01-25 13:00:00|89961|89936|90027.4|90002.4|90095.6|90070.6|89928.1|89903.1|18413
1643119200000|2022-01-25 14:00:00|90029.7|90004.7|90038.3|90013.3|90085.4|90060.4|89791.5|89766.5|19660
1643122800000|2022-01-25 15:00:00|90039.6|90014.6|89805.4|89780.4|90132.3|90093.5|89742.1|89717.1|22615
1643126400000|2022-01-25 16:00:00|89803.2|89778.2|89658.6|89633.6|89854.3|89829.3|89569.6|89519.6|19410
1643130000000|2022-01-25 17:00:00|89660.2|89635.2|89514.5|89464.5|89731.5|89691.6|89491|89450|15791
1643133600000|2022-01-25 18:00:00|89514.7|89464.7|89261.1|89211.1|89545.4|89510.9|89246.1|89205.3|14842
1643137200000|2022-01-25 19:00:00|89261.9|89211.9|89124.6|89099.6|89359.9|89309.9|89113.6|89087.3|14448
1643140800000|2022-01-25 20:00:00|89124.2|89099.2|89355.6|89305.6|89433.9|89383.9|89116.8|89091.8|15412
1643144400000|2022-01-25 21:00:00|89355.3|89305.3|89467.8|89310.8|89509.9|89390.4|89301|89259.5|11074
1643148000000|2022-01-25 22:00:00|89480.5|89303.1|89527.4|89030.4|89599.2|89303.1|89389.7|88972.4|4863
1643151600000|2022-01-25 23:00:00|89532.9|89035.9|89386.8|89237.4|89576.5|89295.1|89344|89022.9|6846
1643155200000|2022-01-26 00:00:00|89390.1|89236.4|89303.7|89253.7|89419.4|89317.2|89241.2|89157.2|9302
1643158800000|2022-01-26 01:00:00|89303.8|89253.8|89317.3|89267.3|89369.2|89280|89288.1|89183.1|12763
1643162400000|2022-01-26 02:00:00|89317.4|89267.4|89293.9|89243.9|89363.1|89270.9|89181.8|89131.8|16306
1643166000000|2022-01-26 03:00:00|89296.8|89246.8|89343.8|89293.8|89372.4|89322.4|89293.5|89243.5|18341
1643169600000|2022-01-26 04:00:00|89344.9|89294.9|89364.2|89314.2|89372.3|89322.3|89326.3|89276.3|11078
1643173200000|2022-01-26 05:00:00|89363.6|89313.6|89345.5|89295.5|89375.6|89325.6|89328.5|89278.5|10254
1643176800000|2022-01-26 06:00:00|89345.7|89295.7|89367.9|89317.9|89370.9|89320.9|89292.4|89242.4|11093
1643180400000|2022-01-26 07:00:00|89368.1|89318.1|89168.6|89143.6|89444.4|89401.7|89065|89031.4|13599
1643184000000|2022-01-26 08:00:00|89168.2|89143.2|89030.3|89005.3|89177.3|89152.3|88816.1|88791.1|17839
1643187600000|2022-01-26 09:00:00|89033|89008|88910.6|88885.6|89108.1|89074.4|88854.5|88829.5|14927
1643191200000|2022-01-26 10:00:00|88910.4|88885.4|88834.1|88809.1|88968|88937.4|88810.2|88783.3|14185
1643194800000|2022-01-26 11:00:00|88834|88809|88913.4|88888.4|89006.6|88981.6|88819.1|88794.1|12167
1643198400000|2022-01-26 12:00:00|88913.8|88888.8|88815.8|88790.8|88989.2|88964.2|88796.3|88771.3|13975
1643202000000|2022-01-26 13:00:00|88816.2|88791.2|88856.3|88831.3|88891.7|88866.7|88738|88713|14754
1643205600000|2022-01-26 14:00:00|88854.7|88829.7|88826.9|88801.9|88893.3|88868.3|88720.1|88695.1|16372
1643209200000|2022-01-26 15:00:00|88835.1|88785.1|88913|88888|89021|88996|88764.4|88739.4|19274
1643212800000|2022-01-26 16:00:00|88911.1|88886.1|88850.7|88825.7|88947.2|88914.7|88777.7|88742.4|16746
1643216400000|2022-01-26 17:00:00|88850.3|88825.3|88756|88706|88861.8|88825.5|88735.1|88694.2|14318
1643220000000|2022-01-26 18:00:00|88755.6|88705.6|88925.5|88725.5|88944.2|88855.1|88678.7|88635.5|14716
1643223600000|2022-01-26 19:00:00|88931.5|88731.5|89317.5|89267.5|89659|89568.3|88614.1|88530|24330
1643227200000|2022-01-26 20:00:00|89318.1|89268.1|89453.1|89403.1|89859|89782|89255.1|89119.5|24074
1643230800000|2022-01-26 21:00:00|89450.5|89400.5|89506.1|89306.1|89624.6|89540.4|89360.9|89266.9|12891
1643234400000|2022-01-26 22:00:00|89533.2|89333.2|89541.4|89341.4|89766.8|89566.8|89495.7|89295.7|4339
1643238000000|2022-01-26 23:00:00|89541.6|89341.6|89455|89314.2|89569.6|89405.8|89393.3|89281.9|7765
1643241600000|2022-01-27 00:00:00|89450.7|89317.9|89531.5|89481.5|89570.4|89486.7|89395.1|89299.9|16890
1643245200000|2022-01-27 01:00:00|89531.6|89481.6|89765.3|89715.3|90012.4|89896.1|89526.2|89476.2|18070
1643248800000|2022-01-27 02:00:00|89761.7|89711.7|89880.7|89830.7|89983.9|89912.4|89758.9|89685.7|15336
1643252400000|2022-01-27 03:00:00|89881.6|89831.6|89894.8|89844.8|89966.8|89879.1|89822.2|89736.3|17154
1643256000000|2022-01-27 04:00:00|89933.6|89806.4|89883.3|89833.3|89957.9|89863.6|89802.7|89725|11964
1643259600000|2022-01-27 05:00:00|89881.5|89831.5|89932.5|89882.5|89967.1|89917.1|89856.4|89791.8|9912
1643263200000|2022-01-27 06:00:00|89933.9|89883.9|90146.6|90096.6|90194.6|90142.7|89933.9|89883.9|12380
1643266800000|2022-01-27 07:00:00|90148.9|90098.9|89909.9|89859.9|90175.4|90133.3|89815.7|89765.7|17893
1643270400000|2022-01-27 08:00:00|89909.4|89859.4|89583|89558|89970.4|89933.8|89493.6|89456.2|19990
1643274000000|2022-01-27 09:00:00|89583.1|89558.1|89571.4|89521.4|89701.1|89666.8|89437.6|89404|17041
1643277600000|2022-01-27 10:00:00|89571.7|89521.7|89557|89532|89578.4|89541.9|89347.8|89312.2|16134
1643281200000|2022-01-27 11:00:00|89556.9|89531.9|89621.2|89596.2|89769.2|89735.1|89403.9|89378.9|17369
1643284800000|2022-01-27 12:00:00|89621.5|89596.5|89532.3|89507.3|89678.9|89653.9|89451.6|89426.6|18186
1643288400000|2022-01-27 13:00:00|89532.1|89507.1|89429.3|89404.3|89752.9|89727.9|89373.7|89348.7|20350
1643292000000|2022-01-27 14:00:00|89430.3|89405.3|89356.1|89331.1|89551.5|89526.5|89216.5|89184.2|20055
1643295600000|2022-01-27 15:00:00|89359.1|89334.1|89507.1|89482.1|89778.4|89753.4|89219.5|89194.5|22537
1643299200000|2022-01-27 16:00:00|89506.9|89481.9|89575.1|89550.1|89608.1|89570.9|89337|89297.5|20331
1643302800000|2022-01-27 17:00:00|89574.7|89549.7|89737.3|89687.3|89844.5|89805.7|89571.3|89538.8|18131
1643306400000|2022-01-27 18:00:00|89738.9|89688.9|89577.7|89552.7|89863.3|89832.2|89510.7|89468.7|18474
1643310000000|2022-01-27 19:00:00|89577.9|89552.9|89706|89656|89789.2|89739.2|89524.1|89485.8|15645
1643313600000|2022-01-27 20:00:00|89706.2|89656.2|89594.8|89544.8|89711.7|89661.7|89479.5|89429.5|15329
1643317200000|2022-01-27 21:00:00|89596.2|89546.2|89613.3|89413.3|89647.2|89597.2|89533.6|89398|11200
1643320800000|2022-01-27 22:00:00|89612.4|89412.4|89538.7|89338.7|89682.7|89482.7|89516.1|89316.1|3117
1643324400000|2022-01-27 23:00:00|89538.1|89338.1|89502|89452|89571|89465|89472.4|89323.4|6364
1643328000000|2022-01-28 00:00:00|89501.6|89451.6|89452.5|89402.5|89565.5|89515.5|89448.8|89398.8|11724
1643331600000|2022-01-28 01:00:00|89451.1|89401.1|89456.6|89406.6|89532.4|89457.4|89424.6|89374.6|15846
1643335200000|2022-01-28 02:00:00|89456.3|89406.3|89362.4|89312.4|89521.6|89471.6|89347.3|89297.3|12816
1643338800000|2022-01-28 03:00:00|89362.6|89312.6|89400.9|89350.9|89445.1|89385.6|89337.5|89268.7|9995
1643342400000|2022-01-28 04:00:00|89400.8|89350.8|89393.9|89343.9|89505.5|89419.6|89364.9|89311.7|8947
1643346000000|2022-01-28 05:00:00|89396.4|89346.4|89342.5|89292.5|89466.9|89372.9|89333.8|89283.8|9245
1643349600000|2022-01-28 06:00:00|89339.8|89289.8|89433.9|89383.9|89501.5|89396.8|89255.1|89205.1|9526
1643353200000|2022-01-28 07:00:00|89433.6|89383.6|89571.3|89521.3|89747.7|89708.9|89423.9|89352.1|16837
1643356800000|2022-01-28 08:00:00|89559.2|89534.2|89982.9|89782.9|90526.9|90326.9|89501.7|89467.9|21443
1643360400000|2022-01-28 09:00:00|89988.1|89788.1|89941.4|89891.4|90039.3|90014.3|89766.3|89716.3|17268
1643364000000|2022-01-28 10:00:00|89940.9|89890.9|89969.1|89944.1|90142.1|90108.4|89896.1|89861.8|17174
1643367600000|2022-01-28 11:00:00|89968.8|89943.8|90078.7|90053.7|90211.7|90186.7|89968.8|89943.8|17668
1643371200000|2022-01-28 12:00:00|90078.4|90053.4|90074.7|90049.7|90157.6|90132.6|89932.3|89907.3|18291
1643374800000|2022-01-28 13:00:00|90075.3|90050.3|89609.2|89584.2|90138.5|90113.5|89570.3|89545.3|22221
1643378400000|2022-01-28 14:00:00|89605.4|89580.4|89726|89701|89888.3|89849.9|89541.2|89509.3|23121
1643382000000|2022-01-28 15:00:00|89725.1|89700.1|89920.9|89895.9|90121.9|90086.5|89713.2|89673.9|24152
1643385600000|2022-01-28 16:00:00|89921.5|89896.5|89812|89787|89969.2|89944.2|89732.1|89697.2|21446
1643389200000|2022-01-28 17:00:00|89812.2|89787.2|90000|89950|90002.9|89958.7|89767|89729.5|14866
1643392800000|2022-01-28 18:00:00|90000.3|89950.3|90032.8|89982.8|90068.4|90018.4|89876.1|89826.1|14424
1643396400000|2022-01-28 19:00:00|90030.1|89980.1|90025.4|90000.4|90183.6|90145.7|89941.2|89903.8|14584
1643400000000|2022-01-28 20:00:00|90026.8|90001.8|89739.7|89689.7|90073.1|90027.7|89735.8|89685.8|13581
1643403600000|2022-01-28 21:00:00|89739.6|89689.6|89880.6|89830.6|89936.3|89886.3|89739.6|89660.5|6721
1643576400000|2022-01-30 21:00:00|90021|89801|90084.3|89859.3|90099.5|89932.3|90001.5|89801|13
1643580000000|2022-01-30 22:00:00|90001.4|89931.4|90066.8|89866.8|90119.5|89931.4|90000.8|89800.8|1460
1643583600000|2022-01-30 23:00:00|90066.9|89866.9|90059.4|89882.7|90155.2|90043|89988.6|89802.7|14422
1643587200000|2022-01-31 00:00:00|90060.2|89880.3|89821|89771|90085.6|89916.6|89743.9|89636.3|9848
1643590800000|2022-01-31 01:00:00|89820.2|89770.2|89684.9|89634.9|89881.3|89776.1|89664.6|89614.6|11143
1643594400000|2022-01-31 02:00:00|89684.2|89634.2|89582|89532|89706.2|89656.2|89574.7|89485.3|9857
1643598000000|2022-01-31 03:00:00|89581.8|89531.8|89504.8|89454.8|89664.3|89595.8|89500.9|89431.5|9472
1643601600000|2022-01-31 04:00:00|89505.1|89455.1|89516.5|89466.5|89544.6|89481.9|89479.7|89418.7|6395
1643605200000|2022-01-31 05:00:00|89516.3|89466.3|89571.2|89521.2|89601.5|89551.5|89503.8|89453.8|7164
1643608800000|2022-01-31 06:00:00|89571.3|89521.3|89535.8|89485.8|89589.9|89539.9|89426.9|89376.9|9636
1643612400000|2022-01-31 07:00:00|89534.3|89484.3|89539.5|89514.5|89816.2|89791.2|89482.4|89432.4|15023
1643616000000|2022-01-31 08:00:00|89545.9|89495.9|89679.8|89654.8|89699.2|89674.2|89486.9|89451.5|18112
1643619600000|2022-01-31 09:00:00|89680.3|89655.3|89511.5|89486.5|89714.5|89684.7|89488.8|89463.8|17366
1643623200000|2022-01-31 10:00:00|89509.3|89484.3|89643.1|89618.1|89644|89619|89489.7|89455.4|15931
1643626800000|2022-01-31 11:00:00|89643.5|89618.5|89748.2|89723.2|89882|89857|89643.5|89618.5|17770
1643630400000|2022-01-31 12:00:00|89748.5|89723.5|89698.7|89648.7|90074.8|90049.8|89587.6|89562.6|17381
1643634000000|2022-01-31 13:00:00|89698.8|89648.8|89185.5|89160.5|89775.7|89750.7|89180.8|89144|19932
1643637600000|2022-01-31 14:00:00|89185.2|89160.2|89292.2|89267.2|89332.8|89301|89088.7|89063.7|21027
1643641200000|2022-01-31 15:00:00|89291.2|89266.2|89172.6|89122.6|89394|89357.5|89043.6|88993.6|22728
1643644800000|2022-01-31 16:00:00|89169.9|89119.9|89114|89064|89415.8|89365.8|89069.6|89031.4|20843
1643648400000|2022-01-31 17:00:00|89114.2|89064.2|89089.2|89039.2|89249.3|89199.3|89048.9|88998.9|16355
1643652000000|2022-01-31 18:00:00|89089.8|89039.8|88963.2|88913.2|89103.9|89053.9|88927.4|88877.4|14308
1643655600000|2022-01-31 19:00:00|88964.2|88914.2|88897.8|88847.8|88971.2|88929.6|88880.1|88830.1|13982
1643659200000|2022-01-31 20:00:00|88898.5|88848.5|88973.6|88923.6|89041.8|88991.8|88884.2|88834.2|15941
1643662800000|2022-01-31 21:00:00|88973.4|88923.4|89047.9|88893.1|89107.8|88990|88968.9|88872.2|7826
1643666400000|2022-01-31 22:00:00|89047.4|88892.7|89194.1|88994.1|89243.6|89043.6|89038.5|88844.1|2640
1643670000000|2022-01-31 23:00:00|89199|88999|89084.6|89034.6|89220.9|89042.3|89051.5|88912.5|10670
1643673600000|2022-02-01 00:00:00|89083.9|89033.9|89121.9|89071.9|89179.9|89105.2|89065.2|89015.2|15529
1643677200000|2022-02-01 01:00:00|89122|89072|89139.2|89089.2|89179.8|89104.9|89100.2|89023.3|10239
1643680800000|2022-02-01 02:00:00|89139.1|89089.1|89082.9|89032.9|89175.8|89094.2|89068.4|89018.4|8162
1643684400000|2022-02-01 03:00:00|89082.5|89032.5|89111.6|89061.6|89186.5|89124|89059.6|89009.6|12294
1643688000000|2022-02-01 04:00:00|89111.2|89061.2|88919.9|88869.9|89115.2|89065.2|88900.1|88850.1|9457
1643691600000|2022-02-01 05:00:00|88920|88870|88951.9|88901.9|88962.6|88912.6|88900.4|88850.4|9217
1643695200000|2022-02-01 06:00:00|88951.7|88901.7|89033.3|88983.3|89039|88989|88951.5|88901.5|10400
1643698800000|2022-02-01 07:00:00|89034.1|88984.1|88749.8|88699.8|89035.2|88985.2|88713.8|88671.9|16577
1643702400000|2022-02-01 08:00:00|88749.7|88699.7|88553.9|88503.9|88759.9|88709.9|88474.1|88433.2|18092
1643706000000|2022-02-01 09:00:00|88554.3|88504.3|88691.2|88641.2|88854.2|88817|88542|88500.4|19824
1643709600000|2022-02-01 10:00:00|88691.5|88641.5|88473.8|88448.8|88745|88707.8|88457|88417.4|16686
1643713200000|2022-02-01 11:00:00|88472.7|88447.7|88388.1|88338.1|88496.7|88460|88255.7|88217.3|16629
1643716800000|2022-02-01 12:00:00|88387.9|88337.9|88338.3|88313.3|88425.9|88379.2|88285.9|88252.9|15247
1643720400000|2022-02-01 13:00:00|88337|88312|88467.3|88442.3|88545.4|88500.3|88332.7|88291.9|17433
1643724000000|2022-02-01 14:00:00|88466.3|88441.3|88538.2|88488.2|88624.3|88580.3|88389.8|88349.5|20339
1643727600000|2022-02-01 15:00:00|88537.8|88487.8|88497.7|88447.7|88765.4|88715.4|88448.7|88399.9|23634
1643731200000|2022-02-01 16:00:00|88498.3|88448.3|88590.8|88540.8|88666.3|88632|88437.1|88387.1|20027
1643734800000|2022-02-01 17:00:00|88591.3|88541.3|88593.1|88543.1|88713.1|88663.1|88570.8|88520.8|15271
1643738400000|2022-02-01 18:00:00|88592.7|88542.7|88580.5|88530.5|88622.1|88573.5|88546.7|88496.7|11830
1643742000000|2022-02-01 19:00:00|88579.6|88529.6|88553|88503|88620.5|88570.5|88518.2|88468.2|12463
1643745600000|2022-02-01 20:00:00|88554|88504|88439.6|88389.6|88565.6|88515.6|88388.3|88338.3|12658
1643749200000|2022-02-01 21:00:00|88439.5|88389.5|88404.2|88243.7|88451.7|88394.9|88325.3|88209|9522
1643752800000|2022-02-01 22:00:00|88424.6|88224.6|88528.4|88328.4|88582.1|88382.1|88424.6|88224.6|2153
1643756400000|2022-02-01 23:00:00|88528.2|88328.2|88356.4|88306.4|88573.5|88373.5|88335.8|88239.6|7240
1643760000000|2022-02-02 00:00:00|88356.6|88306.6|88337.3|88287.3|88439.8|88340.8|88318.2|88228|9454
1643763600000|2022-02-02 01:00:00|88338.7|88288.7|88304.9|88254.9|88348.7|88298.7|88298.5|88248.5|8798
1643767200000|2022-02-02 02:00:00|88307.6|88257.6|88293.8|88243.8|88346.1|88283.1|88277.8|88215.9|8037
1643770800000|2022-02-02 03:00:00|88294.7|88244.7|88363.4|88313.4|88445.6|88364|88290.6|88240.6|9702
1643774400000|2022-02-02 04:00:00|88363.6|88313.6|88332.1|88282.1|88383.8|88314.5|88313.4|88235.6|8526
1643778000000|2022-02-02 05:00:00|88332|88282|88322.3|88272.3|88360.9|88310.9|88311.6|88261.6|7647
1643781600000|2022-02-02 06:00:00|88322.5|88272.5|88338.5|88288.5|88371.3|88321.3|88272.1|88222.1|8549
1643785200000|2022-02-02 07:00:00|88338|88288|88259.7|88209.7|88397.5|88360.6|88221.5|88174.6|11898
1643788800000|2022-02-02 08:00:00|88260.4|88210.4|88130.4|88080.4|88273.2|88223.2|88035.8|87994.1|17704
1643792400000|2022-02-02 09:00:00|88130.6|88080.6|87943.4|87893.4|88317|88269.7|87918.6|87872.4|18429
1643796000000|2022-02-02 10:00:00|87940.5|87890.5|87867.9|87842.9|88059.5|88021.9|87759.3|87711.9|17518
1643799600000|2022-02-02 11:00:00|87868.4|87843.4|87809.2|87784.2|87987.9|87955.2|87730.7|87697.3|14878
1643803200000|2022-02-02 12:00:00|87808.6|87783.6|87622.7|87597.7|87820.2|87786.1|87621.4|87583.4|14641
1643806800000|2022-02-02 13:00:00|87620.6|87595.6|87778.8|87753.8|87791.9|87755.5|87562.5|87523.3|18330
1643810400000|2022-02-02 14:00:00|87779.1|87754.1|88056|88006|88067|88030.3|87697.3|87660.3|21792
1643814000000|2022-02-02 15:00:00|88056.3|88006.3|88018.6|87993.6|88193.8|88149.6|87930.6|87897.8|21267
1643817600000|2022-02-02 16:00:00|88018.3|87993.3|88140|88115|88258.5|88221.3|87995.5|87960.2|18294
1643821200000|2022-02-02 17:00:00|88140.4|88115.4|87969.6|87919.6|88174|88131.5|87963.3|87913.3|14743
1643824800000|2022-02-02 18:00:00|87970.3|87920.3|87937.7|87887.7|88005.3|87955.3|87893|87843|13751
1643828400000|2022-02-02 19:00:00|87937.5|87887.5|87901.4|87851.4|87951.1|87906.4|87870.2|87820.2|13432
1643832000000|2022-02-02 20:00:00|87901.3|87851.3|88011.6|87961.6|88031.7|87981.7|87837.2|87787.2|14196
1643835600000|2022-02-02 21:00:00|88012.3|87962.3|88140.5|87940.5|88145.2|88080.9|88008.8|87898|11254
1643839200000|2022-02-02 22:00:00|88142.5|87942.5|88094.5|87894.5|88142.5|87942.5|88046.8|87846.8|2968
1643842800000|2022-02-02 23:00:00|88102.3|87902.3|88216.5|88166.5|88275.1|88175.4|88065|87876.9|6601
1643846400000|2022-02-03 00:00:00|88212.6|88162.6|88234.1|88184.1|88297.9|88210.4|88194.4|88130.4|9951
1643850000000|2022-02-03 01:00:00|88232|88182|88220.7|88170.7|88283.5|88233.5|88211.7|88151.1|9733
1643853600000|2022-02-03 02:00:00|88220.6|88170.6|88221.1|88171.1|88275.3|88181.7|88180.6|88112.1|15894
1643857200000|2022-02-03 03:00:00|88221|88171|88186.8|88136.8|88267.2|88179.7|88138.2|88088.2|18735
1643860800000|2022-02-03 04:00:00|88186.6|88136.6|88237.8|88187.8|88247.6|88197.6|88167|88117|10202
1643864400000|2022-02-03 05:00:00|88235.1|88185.1|88212.4|88162.4|88236.8|88186.8|88192.8|88142.8|11045
1643868000000|2022-02-03 06:00:00|88212.5|88162.5|88328.5|88278.5|88379.5|88298.4|88210.9|88160.9|10372
1643871600000|2022-02-03 07:00:00|88328.4|88278.4|88121.9|88096.9|88338.8|88298.9|88108.8|88069.8|13419
1643875200000|2022-02-03 08:00:00|88121.6|88096.6|88244.5|88194.5|88309.3|88272.6|88072.4|88023.6|17711
1643878800000|2022-02-03 09:00:00|88244.7|88194.7|88376.1|88326.1|88405.1|88365.2|88145.3|88110.1|16686
1643882400000|2022-02-03 10:00:00|88376.2|88326.2|88403.9|88378.9|88489.2|88456.2|88355.3|88314|15072
1643886000000|2022-02-03 11:00:00|88402.9|88377.9|88264|88214|88458.6|88421.7|88255.5|88211.9|15036
1643889600000|2022-02-03 12:00:00|88263.7|88213.7|88091.1|88041.1|88422.3|88372.3|88003.2|87827.6|22322
1643893200000|2022-02-03 13:00:00|88094.7|88044.7|87780.2|87730.2|88270|88232.3|87772.9|87730.2|24174
1643896800000|2022-02-03 14:00:00|87780.6|87730.6|87752.7|87702.7|87826.9|87776.9|87478|87428|25509
1643900400000|2022-02-03 15:00:00|87752.1|87702.1|87570.6|87545.6|87766.4|87716.4|87420.4|87392.2|23321
1643904000000|2022-02-03 16:00:00|87572.6|87547.6|87436.5|87411.5|87597.2|87561.7|87227.7|87181.4|21222
1643907600000|2022-02-03 17:00:00|87435.9|87410.9|87355.4|87305.4|87513.5|87463.5|87296.2|87246.2|18837
1643911200000|2022-02-03 18:00:00|87356.7|87306.7|87218.4|87168.4|87478.8|87428.8|87196.7|87146.7|16568
1643914800000|2022-02-03 19:00:00|87217.3|87167.3|87308.4|87258.4|87381.8|87331.8|87101.7|87051.7|15501
1643918400000|2022-02-03 20:00:00|87308.2|87258.2|87373.8|87323.8|87405.2|87355.2|87216.2|87166.2|14863
1643922000000|2022-02-03 21:00:00|87373.5|87323.5|87194.3|86994.3|87381.8|87331.8|87162.2|86985.5|16121
1643925600000|2022-02-03 22:00:00|87189.8|86989.8|87266.6|87066.6|87310.7|87110.7|87189|86989|2969
1643929200000|2022-02-03 23:00:00|87268.3|87068.3|87295.7|87162.1|87332.2|87214.7|87201.9|87053|15585
1643932800000|2022-02-04 00:00:00|87301|87160.6|87123.8|87073.8|87330.8|87237.9|87102.4|87052.4|22109
1643936400000|2022-02-04 01:00:00|87121.5|87071.5|87153.6|87103.6|87211.5|87151.6|87043|86993|11678
1643940000000|2022-02-04 02:00:00|87153.8|87103.8|86986.5|86936.5|87160|87110|86980.9|86930.9|13082
1643943600000|2022-02-04 03:00:00|86987|86937|87010.6|86960.6|87145.6|87075.8|86969.6|86902.9|17805
1643947200000|2022-02-04 04:00:00|87014.5|86964.5|87011.5|86961.5|87145.4|87031.8|86956.8|86906.8|9378
1643950800000|2022-02-04 05:00:00|87011.7|86961.7|86930.6|86880.6|87023.8|86973.8|86907.4|86857.4|10346
1643954400000|2022-02-04 06:00:00|86930.2|86880.2|87016.5|86966.5|87101.7|87051.7|86929.1|86879.1|11603
1643958000000|2022-02-04 07:00:00|87016.3|86966.3|87047.7|86997.7|87168.2|87129.6|86983.1|86933.1|17710
1643961600000|2022-02-04 08:00:00|87046.6|86996.6|87127.4|87102.4|87318|87286.8|87002.6|86963.4|19852
1643965200000|2022-02-04 09:00:00|87127.1|87102.1|87293.4|87243.4|87334.2|87306.2|87089.7|87050.4|19153
1643968800000|2022-02-04 10:00:00|87293.7|87243.7|87384.2|87359.2|87423.9|87385.2|87175.9|87137.3|20803
1643972400000|2022-02-04 11:00:00|87383.4|87358.4|87656.1|87606.1|87684.6|87647.9|87382.9|87348|18232
1643976000000|2022-02-04 12:00:00|87654.2|87604.2|87592.4|87567.4|87672.3|87639.9|87454.6|87416.2|18031
1643979600000|2022-02-04 13:00:00|87592.1|87567.1|88084.8|88059.8|88140.5|88096.2|87577.7|87542.2|22210
1643983200000|2022-02-04 14:00:00|88079.8|88054.8|87974|87949|88210.5|88172.3|87698.7|87673.7|21694
1643986800000|2022-02-04 15:00:00|87988.1|87938.1|87936.4|87911.4|88075.4|88035.9|87775.3|87734.3|22475
1643990400000|2022-02-04 16:00:00|87935.9|87910.9|87820.9|87770.9|88046|87996|87750|87712.6|17048
1643994000000|2022-02-04 17:00:00|87821.2|87771.2|87828.7|87778.7|87855.2|87805.2|87762|87713.9|13000
1643997600000|2022-02-04 18:00:00|87828.3|87778.3|87789.6|87739.6|87833.4|87783.4|87723.2|87673.2|10655
1644001200000|2022-02-04 19:00:00|87789.5|87739.5|87900.3|87850.3|87939.6|87889.6|87786.1|87736.1|10847
1644004800000|2022-02-04 20:00:00|87900.2|87850.2|87898.8|87848.8|87929.3|87879.3|87766.9|87716.9|11772
1644008400000|2022-02-04 21:00:00|87901.1|87851.1|88060.2|87860.2|88086.6|87954.9|87901.1|87816.7|4813
1644181200000|2022-02-06 21:00:00|87897.7|87672.7|87854.4|87656.2|87904.9|87679.9|87798.5|87573.5|139
1644184800000|2022-02-06 22:00:00|87855.8|87655.2|87883.8|87683.8|87993.7|87793.7|87824.9|87601.5|2331
1644188400000|2022-02-06 23:00:00|87882.1|87682.1|87890.2|87759.8|87968.8|87818.1|87828.4|87664.4|14356
1644192000000|2022-02-07 00:00:00|87890.1|87759.6|88029.6|87979.6|88035.5|87985.5|87822.6|87743.7|9971
1644195600000|2022-02-07 01:00:00|88029.7|87979.7|87898.7|87848.7|88070.3|88020.3|87814.1|87764.1|13490
1644199200000|2022-02-07 02:00:00|87897.6|87847.6|88113.1|88063.1|88131.6|88081.6|87887|87837|11651
1644202800000|2022-02-07 03:00:00|88113.2|88063.2|87963.7|87913.7|88143.8|88093.8|87954.7|87904.7|10767
1644206400000|2022-02-07 04:00:00|87963.4|87913.4|87901.8|87851.8|87989.1|87939.1|87900|87850|9214
1644210000000|2022-02-07 05:00:00|87899.9|87849.9|87987.1|87937.1|87993.8|87943.8|87887.6|87795|8601
1644213600000|2022-02-07 06:00:00|87988.3|87938.3|87948.5|87775.2|87990.6|87940.6|87829.8|87732.5|10589
1644217200000|2022-02-07 07:00:00|87940.6|87798.2|87944.1|87894.1|88037.4|87996.5|87760.3|87710.3|16474
1644220800000|2022-02-07 08:00:00|87943.3|87893.3|88093|88043|88183.8|88133.8|87898.9|87861.3|20312
1644224400000|2022-02-07 09:00:00|88092.3|88042.3|88339.3|88314.3|88432.7|88394.5|88092.3|88042.3|18725
1644228000000|2022-02-07 10:00:00|88339.7|88314.7|88503.6|88453.6|88590.6|88560.5|88315.2|88279.5|17876
1644231600000|2022-02-07 11:00:00|88505.1|88455.1|88053.8|88028.8|88522.1|88472.3|88035.2|87999.3|17634
1644235200000|2022-02-07 12:00:00|88052.9|88027.9|87887.6|87837.6|88093.5|88056|87843.6|87808.8|17281
1644238800000|2022-02-07 13:00:00|87890.4|87840.4|87890.2|87840.2|88137.5|88101.9|87840.3|87795.5|19333
1644242400000|2022-02-07 14:00:00|87889.9|87839.9|87877.1|87852.1|88159.9|88126.3|87859.3|87811|21314
1644246000000|2022-02-07 15:00:00|87878|87853|87827.8|87802.8|87985.3|87948.1|87778.8|87728.8|23003
1644249600000|2022-02-07 16:00:00|87827.6|87802.6|87965.8|87915.8|88098.3|88059.5|87757.6|87720.3|21220
1644253200000|2022-02-07 17:00:00|87967|87917|88109.4|88059.4|88154.1|88104.1|87964.9|87914.9|15315
1644256800000|2022-02-07 18:00:00|88109.6|88059.6|87987.1|87937.1|88122|88072|87986.6|87936.6|13552
1644260400000|2022-02-07 19:00:00|87986.7|87936.7|87822.9|87772.9|88019.6|87969.6|87806.1|87765|13387
1644264000000|2022-02-07 20:00:00|87823.6|87773.6|87927.2|87877.2|87970.4|87920.4|87822.7|87772.7|14336
1644267600000|2022-02-07 21:00:00|87927.7|87877.7|87785.7|87735.7|87967|87880.7|87785.7|87686.7|9886
1644271200000|2022-02-07 22:00:00|87831.9|87631.9|87862.7|87686.7|87909.6|87709.6|87747|87547|4134
1644274800000|2022-02-07 23:00:00|87857.1|87694.3|87795.1|87745.1|87923.5|87773|87778.2|87667.5|8264
1644278400000|2022-02-08 00:00:00|87794.9|87744.9|87798.6|87748.6|87860.8|87810.8|87774.2|87724.2|11587
1644282000000|2022-02-08 01:00:00|87797.8|87747.8|87858.6|87808.6|87895.7|87838.5|87776.5|87726.5|15757
1644285600000|2022-02-08 02:00:00|87857.5|87807.5|87936|87886|87974.6|87924.6|87855.6|87805.6|12145
1644289200000|2022-02-08 03:00:00|87935.5|87885.5|87958.4|87908.4|87966.9|87916.9|87907.6|87857.6|10042
1644292800000|2022-02-08 04:00:00|87957.2|87907.2|88032|87982|88052.4|88002.4|87932.3|87882.3|9340
1644296400000|2022-02-08 05:00:00|88032.1|87982.1|88147.2|88097.2|88180.7|88130.7|88024.6|87974.6|10786
1644300000000|2022-02-08 06:00:00|88146|88096|88108.1|88058.1|88167.2|88117.2|88072.7|87999|10914
1644303600000|2022-02-08 07:00:00|88106.8|88056.8|88182.1|88132.1|88341.1|88300|87980.4|87930.4|17232
1644307200000|2022-02-08 08:00:00|88187.6|88137.6|87971.6|87921.6|88191.3|88146.1|87909.8|87875.2|20192
1644310800000|2022-02-08 09:00:00|87972.4|87922.4|87803.8|87778.8|87994.8|87956.8|87728.3|87690.1|19956
1644314400000|2022-02-08 10:00:00|87805.5|87780.5|88031.7|88006.7|88160.9|88132.5|87800.4|87775.4|17402
1644318000000|2022-02-08 11:00:00|88031.4|88006.4|88096|88071|88214.9|88178|87968.5|87930.2|19298
1644321600000|2022-02-08 12:00:00|88096.9|88071.9|88195|88170|88242.3|88217.3|88082.9|88053.8|17889
1644325200000|2022-02-08 13:00:00|88195.2|88170.2|88323.3|88298.3|88410.5|88374.3|88195.2|88162.9|18601
1644328800000|2022-02-08 14:00:00|88322.6|88297.6|88380.3|88355.3|88393.1|88363.8|88171.3|88137.3|20639
1644332400000|2022-02-08 15:00:00|88380.8|88355.8|88354.6|88329.6|88481.2|88451.2|88239.3|88214.3|20716
1644336000000|2022-02-08 16:00:00|88356|88331|88246.2|88221.2|88423.7|88387.9|88187.8|88149.3|17129
1644339600000|2022-02-08 17:00:00|88245.6|88220.6|88250.2|88200.2|88280.9|88230.9|88153.6|88113|11830
1644343200000|2022-02-08 18:00:00|88251.8|88201.8|88207.7|88157.7|88413.1|88365.2|88203.3|88153.3|12252
1644346800000|2022-02-08 19:00:00|88207.6|88157.6|88403.9|88353.9|88421.9|88375|88198.8|88154.4|12797
1644350400000|2022-02-08 20:00:00|88404.1|88354.1|88271.8|88221.8|88417.6|88371.8|88223.8|88181.9|12531
1644354000000|2022-02-08 21:00:00|88272.7|88222.7|88349.9|88192.3|88365.8|88253.1|88257.2|88178.5|8652
1644357600000|2022-02-08 22:00:00|88377.7|88177.7|88372.8|88172.8|88423.6|88236.5|88331.5|88131.5|3637
1644361200000|2022-02-08 23:00:00|88366.1|88166.1|88264.8|88214.8|88408.2|88271.3|88253|88164.7|9935
1644364800000|2022-02-09 00:00:00|88264.9|88214.9|88325.2|88275.2|88339.1|88289.1|88235.9|88184|10240
1644368400000|2022-02-09 01:00:00|88325.5|88275.5|88243.9|88193.9|88340.1|88290.1|88235.5|88185.5|9752
1644372000000|2022-02-09 02:00:00|88243.7|88193.7|88193.6|88143.6|88249.7|88199.7|88181|88131|11501
1644375600000|2022-02-09 03:00:00|88193.7|88143.7|88191.4|88141.4|88250.3|88174.9|88175.3|88108.2|9778
1644379200000|2022-02-09 04:00:00|88191.5|88141.5|88216.9|88166.9|88231|88181|88174.2|88124.2|9001
1644382800000|2022-02-09 05:00:00|88217|88167|88219.3|88169.3|88236.4|88186.4|88191.7|88141.7|9748
1644386400000|2022-02-09 06:00:00|88219.2|88169.2|88248.1|88198.1|88266.9|88216.9|88197.9|88147.9|8673
1644390000000|2022-02-09 07:00:00|88247.1|88197.1|88413.3|88388.3|88489.7|88459.1|88211.5|88161.5|14741
1644393600000|2022-02-09 08:00:00|88411.5|88386.5|87996.9|87946.9|88433.9|88396|87924.3|87886|17895
1644397200000|2022-02-09 09:00:00|87996.7|87946.7|87969.8|87944.8|88111.8|88073.7|87947.9|87911.6|16674
1644400800000|2022-02-09 10:00:00|87969.5|87944.5|87929.2|87904.2|88049.2|88014.2|87830.8|87792.1|17429
1644404400000|2022-02-09 11:00:00|87929.4|87904.4|88006.8|87981.8|88051|88017.5|87828.1|87800.7|17777
1644408000000|2022-02-09 12:00:00|88006.5|87981.5|87914.1|87889.1|88014.9|87982.7|87837.2|87812.2|14967
1644411600000|2022-02-09 13:00:00|87911.2|87886.2|87999.7|87974.7|88060.7|88033.7|87862.5|87837.5|20290
1644415200000|2022-02-09 14:00:00|87999.4|87974.4|88080.3|88030.3|88150.1|88120.1|87947.9|87922.9|19822
1644418800000|2022-02-09 15:00:00|88068.2|88043.2|88024.3|87999.3|88102.8|88072.7|87832.1|87794.9|20179
1644422400000|2022-02-09 16:00:00|88024.2|87999.2|88084.3|88059.3|88133.5|88105|87961.5|87921.4|17730
1644426000000|2022-02-09 17:00:00|88096.9|88046.9|88078.7|88028.7|88189.1|88141.9|88024|87974|17977
1644429600000|2022-02-09 18:00:00|88079|88029|88120|88070|88203.5|88153.5|88048.9|87998.9|13815
1644433200000|2022-02-09 19:00:00|88120.2|88070.2|88124.9|88074.9|88179|88135.9|88108.3|88067.5|13787
1644436800000|2022-02-09 20:00:00|88124.8|88074.8|88198.5|88148.5|88282.6|88245.4|88107.5|88065|11976
1644440400000|2022-02-09 21:00:00|88198.6|88148.6|88280.5|88080.5|88309.4|88210.5|88189.9|88054.4|11549
1644444000000|2022-02-09 22:00:00|88239.1|88039.1|88214.7|88014.7|88248.7|88048.7|88134.9|87934.9|2816
1644447600000|2022-02-09 23:00:00|88199.4|87999.4|88235.4|88185.4|88293.2|88197.5|88168.3|87968.3|19618
1644451200000|2022-02-10 00:00:00|88233.6|88183.6|88268.7|88218.7|88306.6|88256.6|88204.5|88121.2|14077
1644454800000|2022-02-10 01:00:00|88267|88217|88288.3|88238.3|88304.2|88254.2|88240.2|88190.2|12936
1644458400000|2022-02-10 02:00:00|88286.8|88236.8|88269.8|88219.8|88375.6|88325.6|88254.8|88204.8|16641
1644462000000|2022-02-10 03:00:00|88268|88218|88231.5|88181.5|88284.5|88234.5|88209.5|88159.5|17822
1644465600000|2022-02-10 04:00:00|88231|88181|88283.6|88233.6|88305.3|88255.3|88204.3|88154.3|21542
1644469200000|2022-02-10 05:00:00|88283.7|88233.7|88278.5|88228.5|88309.8|88259.8|88264|88214|11665
1644472800000|2022-02-10 06:00:00|88281.3|88231.3|88403.2|88203.2|88423.4|88355.9|88259.4|88179.2|10196
1644476400000|2022-02-10 07:00:00|88401.5|88201.5|88245.9|88195.9|88472.6|88356.3|88162.6|88120.9|13023
1644480000000|2022-02-10 08:00:00|88235.5|88210.5|88080.7|88055.7|88259.7|88222.7|87982.1|87944|17169
1644483600000|2022-02-10 09:00:00|88081.9|88056.9|88145.2|88120.2|88174.1|88137.8|88007.6|87979.4|18333
1644487200000|2022-02-10 10:00:00|88144.8|88119.8|88248.3|88198.3|88251.3|88217.2|88107|88082|16277
1644490800000|2022-02-10 11:00:00|88250.1|88200.1|88209.6|88184.6|88271.5|88241.9|88160.2|88122.2|14438
1644494400000|2022-02-10 12:00:00|88209.9|88184.9|87997.2|87972.2|88218.1|88193.1|87984.3|87945|15710
1644498000000|2022-02-10 13:00:00|87996.7|87971.7|88476.1|88426.1|88672.9|88622.9|87936|87899.6|21674
1644501600000|2022-02-10 14:00:00|88479.9|88429.9|88394.7|88369.7|88847.1|88797.1|88318.2|88274.7|23823
1644505200000|2022-02-10 15:00:00|88409.1|88359.1|87647.8|87622.8|88409.2|88363.5|87534.4|87495.9|24162
1644508800000|2022-02-10 16:00:00|87645.4|87620.4|87418.5|87393.5|87708.6|87658.6|87406.2|87337.5|21492
1644512400000|2022-02-10 17:00:00|87418.3|87393.3|87597.3|87547.3|87751.1|87679.5|87337.6|87299.9|18829
1644516000000|2022-02-10 18:00:00|87596.7|87546.7|87796.8|87746.8|87983.8|87933.8|87533.7|87483.7|23883
1644519600000|2022-02-10 19:00:00|87796.3|87746.3|88092.2|88042.2|88112.8|88062.8|87792.2|87742.2|21413
1644523200000|2022-02-10 20:00:00|88093.1|88043.1|88168.2|88118.2|88169.7|88119.7|87940.1|87890.1|17693
1644526800000|2022-02-10 21:00:00|88168.1|88118.1|88231.1|88041|88400.7|88350.7|88144.6|88041|12157
1644530400000|2022-02-10 22:00:00|88194.7|87994.7|88080.8|87880.8|88247.3|88047.3|87985.1|87785.1|2102
1644534000000|2022-02-10 23:00:00|88077.4|87877.4|88327.1|88277.1|88458.5|88326.4|88072.2|87872.2|13193
1644537600000|2022-02-11 00:00:00|88370.8|88238.4|88462.5|88412.5|88593.9|88511.2|88310.6|88188.6|18283
1644541200000|2022-02-11 01:00:00|88462.4|88412.4|88437.7|88387.7|88507.6|88457.6|88404.9|88354.9|11154
1644544800000|2022-02-11 02:00:00|88437.6|88387.6|88410.9|88360.9|88491|88441|88392.6|88342.6|10982
1644548400000|2022-02-11 03:00:00|88411.2|88361.2|88501.8|88451.8|88506.3|88456.3|88410.8|88360.8|10334
1644552000000|2022-02-11 04:00:00|88493.9|88443.9|88598.7|88548.7|88614.3|88564.3|88474.9|88386|14712
1644555600000|2022-02-11 05:00:00|88598.6|88548.6|88632|88582|88666.1|88616.1|88536|88464.3|11068
1644559200000|2022-02-11 06:00:00|88631.7|88581.7|88722.4|88672.4|88775.9|88725.9|88627.3|88577.3|10516
1644562800000|2022-02-11 07:00:00|88720.9|88670.9|88452.8|88402.8|88742.8|88692.8|88404.4|88369.1|17370
1644566400000|2022-02-11 08:00:00|88455|88405|88533.8|88483.8|88585.7|88535.7|88261|88211|20645
1644570000000|2022-02-11 09:00:00|88534.9|88484.9|88449.9|88399.9|88604.3|88557.5|88381.9|88333.7|19574
1644573600000|2022-02-11 10:00:00|88450.2|88400.2|88506.4|88456.4|88626.6|88588.4|88446.6|88396.6|17462
1644577200000|2022-02-11 11:00:00|88506.1|88456.1|88520.5|88495.5|88569.9|88535.6|88428.3|88395.9|14283
1644580800000|2022-02-11 12:00:00|88519.4|88494.4|88312.4|88287.4|88547.9|88510.7|88289.2|88260.3|18743
1644584400000|2022-02-11 13:00:00|88313.2|88288.2|88501.5|88451.5|88536.4|88499.2|88229.4|88191.9|19310
1644588000000|2022-02-11 14:00:00|88502.1|88452.1|88361.4|88311.4|88535.7|88490.6|88115.3|88072.3|21260
1644591600000|2022-02-11 15:00:00|88361.3|88311.3|88012.3|87962.3|88369.5|88319.5|87932.8|87889.7|21849
1644595200000|2022-02-11 16:00:00|88011.3|87961.3|88041.3|87991.3|88170.1|88120.1|87913.6|87863.6|20949
1644598800000|2022-02-11 17:00:00|88041.6|87991.6|88089.9|88039.9|88167.8|88117.8|88003.7|87958.2|15940
1644602400000|2022-02-11 18:00:00|88086.1|88036.1|88580.1|88530.1|88850.6|88764.3|88070.3|88020.3|17062
1644606000000|2022-02-11 19:00:00|88579.8|88529.8|88844.2|88794.2|88931.4|88881.4|88514.8|88415.4|25283
1644609600000|2022-02-11 20:00:00|88843.7|88793.7|88771.7|88721.7|88954|88816.4|88686.3|88636.3|21248
1644613200000|2022-02-11 21:00:00|88774.3|88724.3|88746.3|88546.3|88799.8|88735.9|88647.2|88518.9|10903
1644786000000|2022-02-13 21:00:00|88785.1|88565.1|88794.6|88574.6|88834.8|88614.8|88739.8|88519.8|84
1644789600000|2022-02-13 22:00:00|88794.7|88574.7|88741.6|88541.6|88794.7|88585.9|88648.5|88448.5|6315
1644793200000|2022-02-13 23:00:00|88737.1|88537.1|88548.4|88498.4|88850.8|88650.8|88540|88405.3|9988
1644796800000|2022-02-14 00:00:00|88548.9|88498.9|88528.3|88478.3|88637.7|88540.9|88455.2|88369.8|9740
1644800400000|2022-02-14 01:00:00|88529.9|88479.9|88572.5|88522.5|88634.6|88536.2|88455.5|88364.9|10979
1644804000000|2022-02-14 02:00:00|88572.2|88522.2|88712.6|88662.6|88774.5|88686.7|88569.1|88508.3|12120
1644807600000|2022-02-14 03:00:00|88711.3|88661.3|88718.7|88668.7|88772.1|88704.6|88665.7|88615.7|10700
1644811200000|2022-02-14 04:00:00|88714.3|88664.3|88689.6|88639.6|88739.3|88689.3|88675.9|88625.9|8987
1644814800000|2022-02-14 05:00:00|88689.1|88639.1|88654.6|88604.6|88747.8|88674|88647.3|88597.3|7856
1644818400000|2022-02-14 06:00:00|88654.8|88604.8|88680.8|88630.8|88762.7|88712.7|88629.4|88579.4|13061
1644822000000|2022-02-14 07:00:00|88684.8|88634.8|88696.5|88646.5|88829|88779|88510.6|88466.7|16596
1644825600000|2022-02-14 08:00:00|88694|88644|89429.7|89379.7|89443.6|89393.6|88658.2|88608.2|22835
1644829200000|2022-02-14 09:00:00|89430|89380|89447.4|89397.4|89549.4|89509.4|89003.5|88963.4|19638
1644832800000|2022-02-14 10:00:00|89447.6|89397.6|89276.8|89251.8|89477.6|89442.2|89077.9|89048.7|18690
1644836400000|2022-02-14 11:00:00|89276.3|89251.3|89330.7|89305.7|89494.3|89460.5|89269.9|89242.6|14853
1644840000000|2022-02-14 12:00:00|89330.6|89305.6|88847.6|88822.6|89410.1|89377.1|88777.7|88727.7|19747
1644843600000|2022-02-14 13:00:00|88846|88821|88826.6|88776.6|89079.7|89041.1|88708.2|88667.5|22312
1644847200000|2022-02-14 14:00:00|88826.7|88776.7|88780.2|88755.2|89009.7|88974|88644.5|88603.3|22804
1644850800000|2022-02-14 15:00:00|88781.4|88756.4|88987.4|88962.4|89075.3|89038.6|88731.3|88690.6|24361
1644854400000|2022-02-14 16:00:00|88987.9|88962.9|88900.5|88850.5|89010.1|88985.1|88786.3|88743|21155
1644858000000|2022-02-14 17:00:00|88897.6|88847.6|88876.4|88826.4|89039.9|88989.9|88830.8|88791.3|16351
1644861600000|2022-02-14 18:00:00|88876.3|88826.3|89132.9|89082.9|89134.5|89084.5|88819|88779.1|16238
1644865200000|2022-02-14 19:00:00|89132.8|89082.8|89044.8|88994.8|89196.8|89131.6|88941|88891|20752
1644868800000|2022-02-14 20:00:00|89043.9|88993.9|88971.6|88921.6|89112.1|89062.1|88891.5|88841.5|17520
1644872400000|2022-02-14 21:00:00|88972.3|88922.3|88965.4|88814.9|89004.6|88948.7|88888.3|88792.3|12695
1644876000000|2022-02-14 22:00:00|88983.1|88783.1|89129.3|88929.3|89183|88983|88965.2|88765.2|3001
1644879600000|2022-02-14 23:00:00|89128.1|88928.1|88980.2|88823.1|89139.5|88939.5|88969.8|88798.4|5905
1644883200000|2022-02-15 00:00:00|88976.1|88828.4|88911.8|88768.4|88993.9|88887.4|88842.7|88734.8|23457
1644886800000|2022-02-15 01:00:00|88909.9|88771.2|88833.4|88783.4|88938.3|88830.3|88768.5|88679.6|19751
1644890400000|2022-02-15 02:00:00|88833.3|88783.3|88762.2|88712.2|88895.6|88806.3|88741.4|88663.9|11615
1644894000000|2022-02-15 03:00:00|88762.4|88712.4|88849.9|88799.9|88887.9|88827.8|88751.6|88668.5|16655
1644897600000|2022-02-15 04:00:00|88849.2|88799.2|88870.6|88741.4|88902.9|88811.9|88804.2|88698.6|19738
1644901200000|2022-02-15 05:00:00|88874|88741.1|88884.3|88834.3|88913|88842.2|88802.2|88696.2|13760
1644904800000|2022-02-15 06:00:00|88884.4|88834.4|88823.1|88773.1|88994.4|88944.4|88814.3|88727.1|14455
1644908400000|2022-02-15 07:00:00|88822.8|88772.8|88873.1|88823.1|88957.8|88907.8|88744.2|88704.2|17158
1644912000000|2022-02-15 08:00:00|88873.5|88823.5|88604.8|88554.8|88880.7|88843.9|88372.5|88322.5|23420
1644915600000|2022-02-15 09:00:00|88604.6|88554.6|88759.9|88709.9|88885.7|88835.7|88571.8|88529.5|19968
1644919200000|2022-02-15 10:00:00|88759.6|88709.6|88869.2|88844.2|89046.3|89011|88654.2|88610.8|19362
1644922800000|2022-02-15 11:00:00|88869.1|88844.1|88976.9|88951.9|89097.3|89061.6|88816.6|88779|18454
1644926400000|2022-02-15 12:00:00|88976.6|88951.6|88862.4|88837.4|89062.9|89024.9|88737.2|88700.8|17559
1644930000000|2022-02-15 13:00:00|88861.5|88836.5|88865|88840|89042.9|88990|88799.1|88760.3|18080
1644933600000|2022-02-15 14:00:00|88864.7|88839.7|89367.2|89342.2|89417.2|89385.5|88725.3|88691.9|20851
1644937200000|2022-02-15 15:00:00|89366.4|89341.4|89131.1|89106.1|89370.5|89345.5|88981.1|88944.5|20510
1644940800000|2022-02-15 16:00:00|89131.9|89106.9|88957.7|88907.7|89185.9|89149.2|88878.5|88851.1|18112
1644944400000|2022-02-15 17:00:00|88958.8|88908.8|89058.5|89008.5|89189.5|89139.5|88906.4|88856.4|15873
1644948000000|2022-02-15 18:00:00|89057.8|89007.8|89066.5|89016.5|89073.7|89023.7|89004.5|88954.5|14876
1644951600000|2022-02-15 19:00:00|89066.9|89016.9|89115.9|89065.9|89160|89110|89042|89004.9|13883
1644955200000|2022-02-15 20:00:00|89115.1|89065.1|89088.6|89038.6|89125.2|89075.2|89022.4|88966.7|15243
1644958800000|2022-02-15 21:00:00|89087.1|89037.1|89126.9|88938.3|89174.9|89067.4|89028.8|88930.8|9459
1644962400000|2022-02-15 22:00:00|89120.6|88920.6|89172|88972|89228|89028|89096.2|88896.2|2536
1644966000000|2022-02-15 23:00:00|89171.1|88971.1|89085.1|89035.1|89233.2|89095|89061.6|88929|9459
1644969600000|2022-02-16 00:00:00|89085.2|89035.2|89042.2|88992.2|89101.3|89051.3|89024.9|88974.9|12178
1644973200000|2022-02-16 01:00:00|89043.3|88993.3|89149.4|89099.4|89176.1|89126.1|89036.2|88986.2|13947
1644976800000|2022-02-16 02:00:00|89148.9|89098.9|89145.9|89095.9|89177.1|89127.1|89076|89026|20966
1644980400000|2022-02-16 03:00:00|89146|89096|89141.1|89091.1|89189.8|89107.9|88999.6|88888.6|17539
1644984000000|2022-02-16 04:00:00|89140.7|89090.7|89104.2|89054.2|89166.3|89116.3|89041.1|88991.1|9578
1644987600000|2022-02-16 05:00:00|89103.6|89053.6|89093.7|89043.7|89118.8|89068.8|89012.7|88962.7|9201
1644991200000|2022-02-16 06:00:00|89093.6|89043.6|89047.3|88907.1|89111|89061|88988.8|88887.9|8737
1644994800000|2022-02-16 07:00:00|89041.2|88914.2|88955.5|88930.5|89041.2|88992.5|88862.7|88816.2|16921
1644998400000|2022-02-16 08:00:00|88958.1|88933.1|88895.3|88870.3|89162.1|89126.9|88812.2|88777.6|19090
1645002000000|2022-02-16 09:00:00|88895.1|88870.1|88939.4|88914.4|89063.1|89036.1|88822|88785.8|18927
1645005600000|2022-02-16 10:00:00|88938.7|88913.7|88925.4|88900.4|89055.4|89030.4|88871.9|88846.9|18040
1645009200000|2022-02-16 11:00:00|88926|88901|88901.8|88876.8|89033.5|89008.5|88898.2|88873.2|16489
1645012800000|2022-02-16 12:00:00|88899.8|88874.8|88955.5|88930.5|89040.4|89003.4|88882.4|88856.8|16445
1645016400000|2022-02-16 13:00:00|88955.7|88930.7|89017.6|88992.6|89082.1|89052.1|88877.3|88852.3|19259
1645020000000|2022-02-16 14:00:00|89019|88994|88991.1|88966.1|89121.9|89096.9|88886.7|88861.7|20732
1645023600000|2022-02-16 15:00:00|88990.1|88965.1|88970.9|88945.9|89043.3|89018.3|88908.2|88877.3|20756
1645027200000|2022-02-16 16:00:00|88971.9|88946.9|88737.4|88712.4|88984.7|88959.7|88726.7|88701.7|16256
1645030800000|2022-02-16 17:00:00|88737.7|88712.7|88805.6|88780.6|88872.1|88836.5|88718|88693|16283
1645034400000|2022-02-16 18:00:00|88805.2|88780.2|88805.4|88755.4|88904.1|88856.6|88760.4|88716.4|14592
1645038000000|2022-02-16 19:00:00|88804.8|88754.8|88637.3|88587.3|88976|88898.6|88575|88534.1|20167
1645041600000|2022-02-16 20:00:00|88637.5|88587.5|88764.5|88714.5|88820.7|88770.7|88596.3|88565.7|16705
1645045200000|2022-02-16 21:00:00|88765|88715|88915.1|88719.2|88922.1|88794.5|88762.8|88703.4|9227
1645048800000|2022-02-16 22:00:00|88919.2|88719.1|88934.8|88734.8|88990.7|88790.7|88877.1|88677.1|943
1645052400000|2022-02-16 23:00:00|88933.4|88733.4|89053.1|89003.1|89143.9|89019.8|88716.8|88598.2|12171
1645056000000|2022-02-17 00:00:00|89052.5|89002.5|88871.6|88821.6|89058.9|89008.9|88844.5|88794.5|13148
1645059600000|2022-02-17 01:00:00|88872|88822|88809.3|88759.3|88902.9|88852.9|88797|88650.9|13509
1645063200000|2022-02-17 02:00:00|88809.1|88759.1|88831.8|88781.8|88873.7|88823.7|88778.8|88728.8|11112
1645066800000|2022-02-17 03:00:00|88831.9|88781.9|89155.2|89105.2|89259.1|89171|88782.4|88732.4|12188
1645070400000|2022-02-17 04:00:00|89160.2|89110.2|89164.1|89114.1|89298.8|89231.8|88959.4|88892.8|22042
1645074000000|2022-02-17 05:00:00|89165.2|89115.2|89046.8|88996.8|89166.3|89116.3|89015.3|88965.3|12975
1645077600000|2022-02-17 06:00:00|89046.9|88996.9|89003.2|88953.2|89067.6|89017.6|88915.3|88865.3|12992
1645081200000|2022-02-17 07:00:00|89003.6|88953.6|88929.9|88904.9|89141.7|89116.7|88919.7|88884.2|16874
1645084800000|2022-02-17 08:00:00|88929.5|88904.5|89124.3|89074.3|89299.7|89251.5|88809.3|88777.5|22374
1645088400000|2022-02-17 09:00:00|89124|89074|89164.7|89139.7|89369.3|89332.5|89027|88988.9|20746
1645092000000|2022-02-17 10:00:00|89166|89141|89041|89016|89282.7|89257.7|89016.9|88991.9|16479
1645095600000|2022-02-17 11:00:00|89040.9|89015.9|89097.8|89072.8|89187.3|89162.3|89014.2|88989.2|13069
1645099200000|2022-02-17 12:00:00|89096.7|89071.7|88909|88884|89097.5|89072.5|88897.3|88872.3|14408
1645102800000|2022-02-17 13:00:00|88908.8|88883.8|89204.3|89154.3|89322.7|89297.7|88832.6|88807.6|20123
1645106400000|2022-02-17 14:00:00|89204.2|89154.2|89308.1|89258.1|89350.4|89302.5|89036|88994.2|21635
1645110000000|2022-02-17 15:00:00|89308.5|89258.5|89171.6|89146.6|89350.5|89300.5|89053.6|89020.7|22515
1645113600000|2022-02-17 16:00:00|89170.9|89145.9|89190.7|89165.7|89224.5|89189.4|89069.5|89001.6|17209
1645117200000|2022-02-17 17:00:00|89190.8|89165.8|89229.2|89179.2|89255.7|89205.7|89132.5|89090.9|15226
1645120800000|2022-02-17 18:00:00|89228.2|89178.2|89149.7|89124.7|89244.7|89211.6|89127.1|89083.2|12301
1645124400000|2022-02-17 19:00:00|89149.6|89124.6|89249|89224|89274.4|89236.3|89148.2|89112.1|11412
1645128000000|2022-02-17 20:00:00|89250.7|89225.7|89238.1|89188.1|89400.5|89350.5|89191.3|89155.4|13909
1645131600000|2022-02-17 21:00:00|89237.7|89187.7|89330.4|89130.4|89334.1|89217|89194.1|89099.7|8142
1645135200000|2022-02-17 22:00:00|89360.2|89160.2|89338.8|89138.8|89445.5|89245.5|89224.9|89024.9|3751
1645138800000|2022-02-17 23:00:00|89337.7|89137.7|89245.2|89195.2|89363.5|89196.1|89199|89093.5|7193
1645142400000|2022-02-18 00:00:00|89245.1|89195.1|89315.1|89265.1|89334.9|89284.9|89195.3|89145.3|10477
1645146000000|2022-02-18 01:00:00|89314.6|89264.6|89097.8|89047.8|89324|89274|89040.3|88990.3|16311
1645149600000|2022-02-18 02:00:00|89098.1|89048.1|89113.1|89063.1|89214.9|89164.9|89024.6|88974.6|14538
1645153200000|2022-02-18 03:00:00|89115.4|89065.4|89081.3|89031.3|89121.9|89071.9|89071.5|89021.5|11322
1645156800000|2022-02-18 04:00:00|89081.5|89031.5|89097.4|89047.4|89109|89059|89009.3|88959.3|10075
1645160400000|2022-02-18 05:00:00|89096.5|89046.5|89068.4|89018.4|89163.2|89113.2|88984.7|88934.7|9732
1645164000000|2022-02-18 06:00:00|89068.8|89018.8|89072|88872|89093.1|89043.1|88945|88868.2|11155
1645167600000|2022-02-18 07:00:00|89071.8|88871.8|89160.1|89135.1|89202|89173.4|88941.9|88865.9|14047
1645171200000|2022-02-18 08:00:00|89160.6|89135.6|89063.8|89038.8|89160.6|89135.6|88944.3|88913.5|17640
1645174800000|2022-02-18 09:00:00|89064.8|89039.8|89188.3|89163.3|89265.6|89240.6|89014.8|88989.8|18132
1645178400000|2022-02-18 10:00:00|89188.1|89163.1|89371.2|89346.2|89386.1|89361.1|89154.3|89129.3|17072
1645182000000|2022-02-18 11:00:00|89371.8|89346.8|89412.1|89387.1|89518.8|89493.8|89364.2|89339.2|17156
1645185600000|2022-02-18 12:00:00|89414.3|89389.3|89203.4|89178.4|89438.8|89413.8|89189.6|89164.6|16519
1645189200000|2022-02-18 13:00:00|89203.1|89178.1|89471|89446|89492.8|89457.9|89175.8|89150.8|19119
1645192800000|2022-02-18 14:00:00|89472.1|89447.1|89543.3|89493.3|89753.5|89716.2|89450.3|89425.3|20155
1645196400000|2022-02-18 15:00:00|89543.5|89493.5|89893.8|89868.8|89932|89907|89508|89469.9|21699
1645200000000|2022-02-18 16:00:00|89893.4|89868.4|89993.4|89943.4|90082.1|90056.2|89807.3|89760.2|20697
1645203600000|2022-02-18 17:00:00|89993.3|89943.3|90024.1|89974.1|90063.1|90013.1|89956.9|89876.2|17230
1645207200000|2022-02-18 18:00:00|90024.6|89974.6|89971.7|89921.7|90043.7|89993.7|89908.6|89864.5|12944
1645210800000|2022-02-18 19:00:00|89970.5|89920.5|89880|89830|89995.7|89953|89777.3|89725.5|14540
1645214400000|2022-02-18 20:00:00|89879.3|89829.3|89913.8|89863.8|89992.7|89942.7|89822.5|89772.5|14992
1645218000000|2022-02-18 21:00:00|89910.7|89860.7|89996.5|89796.5|90050.1|89921.4|89859.1|89667.7|5437
1645390800000|2022-02-20 21:00:00|89933.1|89708.1|89953.5|89728.5|90000|89845|89888.7|89708.1|66
1645394400000|2022-02-20 22:00:00|89949.5|89724.5|89969.4|89769.4|89990.6|89830.7|89869.3|89681.2|2873
1645398000000|2022-02-20 23:00:00|89960.6|89760.6|89844.7|89656.8|90092.5|89969.5|89792.8|89627.7|11084
1645401600000|2022-02-21 00:00:00|89842.8|89658.8|89635.4|89585.4|89990.4|89854.8|89563.3|89484.4|15262
1645405200000|2022-02-21 01:00:00|89633.9|89583.9|89601.6|89551.6|89881.4|89742.2|89535.8|89451.5|13871
1645408800000|2022-02-21 02:00:00|89602.3|89552.3|89583.8|89533.8|89677|89597.5|89568.2|89514.1|11325
1645412400000|2022-02-21 03:00:00|89578.5|89528.5|89544.4|89494.4|89589|89539|89367.9|89317.9|9312
1645416000000|2022-02-21 04:00:00|89544.6|89494.6|89482.2|89432.2|89551.7|89501.7|89442.7|89392.7|9931
1645419600000|2022-02-21 05:00:00|89481.8|89431.8|89463.4|89413.4|89514.5|89464.5|89443.8|89393.8|6697
1645423200000|2022-02-21 06:00:00|89464.7|89414.7|89365.7|89315.7|89464.7|89414.7|89313.2|89263.2|8591
1645426800000|2022-02-21 07:00:00|89365.9|89315.9|89392.7|89367.7|89395.9|89370.9|89214.9|89176.1|13091
1645430400000|2022-02-21 08:00:00|89393.2|89368.2|89697.8|89647.8|89720.1|89690.8|89328.2|89297.5|17387
1645434000000|2022-02-21 09:00:00|89701.8|89651.8|89544.3|89519.3|89768|89735.4|89522.1|89495.2|14576
1645437600000|2022-02-21 10:00:00|89545.6|89520.6|89567.9|89542.9|89628.9|89603.9|89479.6|89454.6|13026
1645441200000|2022-02-21 11:00:00|89568.7|89543.7|89540.8|89515.8|89777.2|89736.5|89473.4|89438.4|16178
1645444800000|2022-02-21 12:00:00|89541.8|89516.8|89778.6|89753.6|89844.6|89819.6|89541.8|89516.8|16220
1645448400000|2022-02-21 13:00:00|89780|89755|89805.4|89780.4|89953.3|89917.9|89713|89679.4|17236
1645452000000|2022-02-21 14:00:00|89809.3|89784.3|89897.5|89872.5|89931.8|89906.8|89683.3|89656.1|17968
1645455600000|2022-02-21 15:00:00|89896.6|89871.6|89787.3|89762.3|89931.5|89894.7|89750.4|89725.4|17332
1645459200000|2022-02-21 16:00:00|89787.9|89762.9|89806.5|89756.5|89855.4|89829.8|89736.6|89686.6|14273
1645462800000|2022-02-21 17:00:00|89806.2|89756.2|89912.4|89887.4|89943.4|89904.1|89773|89723|13289
1645466400000|2022-02-21 18:00:00|89915.5|89890.5|90065.2|90015.2|90127|90077|89906.4|89856.4|8342
1645470000000|2022-02-21 19:00:00|90065.5|90015.5|90102.2|90052.2|90184.6|90134.6|90056.5|90010.5|8421
1645473600000|2022-02-21 20:00:00|90089.5|90039.5|90038.9|89988.9|90232.6|90182.6|89998.3|89948.3|5900
1645477200000|2022-02-21 21:00:00|90037.6|89987.6|90212|90012|90265.8|90110.6|90000.8|89900.2|4511
1645480800000|2022-02-21 22:00:00|90209.7|90009.7|90327.2|90127.2|90363.4|90163.4|90188.5|89988.5|2759
1645484400000|2022-02-21 23:00:00|90215.5|90015.5|90194.8|90144.8|90373.3|90272.3|90182.2|89982.2|8742
1645488000000|2022-02-22 00:00:00|90193.4|90143.4|90077.2|90027.2|90219.4|90162.3|90039.1|89973.4|11701
1645491600000|2022-02-22 01:00:00|90076.7|90026.7|90114.5|90064.5|90175.7|90098.9|90039.5|89956.2|16088
1645495200000|2022-02-22 02:00:00|90112.7|90062.7|90061.1|90011.1|90158.7|90108.7|90031.5|89971.2|18402
1645498800000|2022-02-22 03:00:00|90059.4|90009.4|90107.2|90057.2|90227.5|90168.7|90058.3|90008.3|20517
1645502400000|2022-02-22 04:00:00|90106.2|90056.2|90086.5|90036.5|90114.3|90064.3|90077.3|90027.3|12116
1645506000000|2022-02-22 05:00:00|90089.8|90039.8|89964.6|89914.6|90106.5|90056.5|89937.7|89887.7|9249
1645509600000|2022-02-22 06:00:00|89964.1|89914.1|90089.1|90039.1|90101.6|90051.6|89877.1|89827.1|11960
1645513200000|2022-02-22 07:00:00|90088.9|90038.9|90074.7|90049.7|90240.7|90198.1|89929|89904|18388
1645516800000|2022-02-22 08:00:00|90087.6|90037.6|89293.5|89243.5|90088.1|90052.9|89285.3|89235.3|20676
1645520400000|2022-02-22 09:00:00|89295|89245|89396|89371|89415.9|89390.9|89072.1|89039.8|18985
1645524000000|2022-02-22 10:00:00|89394.9|89369.9|88917.2|88892.2|89407.2|89380.8|88712.3|88678.2|19693
1645527600000|2022-02-22 11:00:00|88919.3|88894.3|88975|88950|89117.7|89087|88749.3|88724.3|18729
1645531200000|2022-02-22 12:00:00|88973.9|88948.9|89002.5|88977.5|89090.6|89064.4|88882.2|88846.6|17623
1645534800000|2022-02-22 13:00:00|89004.8|88979.8|88989.1|88939.1|89094.8|89069.8|88901.1|88863.8|16774
1645538400000|2022-02-22 14:00:00|88989.3|88939.3|88979.6|88929.6|89102.7|89077.7|88936.3|88839.7|18246
1645542000000|2022-02-22 15:00:00|88982.6|88932.6|88810.7|88785.7|89007|88979.5|88767.9|88738.5|21098
1645545600000|2022-02-22 16:00:00|88810.5|88785.5|88821.4|88796.4|88905.6|88880.6|88704.4|88678.3|17449
1645549200000|2022-02-22 17:00:00|88821.7|88796.7|88895.7|88870.7|88965.5|88921|88816.1|88766.1|14738
1645552800000|2022-02-22 18:00:00|88896.2|88871.2|89027.5|88977.5|89068.8|89031.7|88865.5|88818.9|12687
1645556400000|2022-02-22 19:00:00|89027.4|88977.4|88901.4|88851.4|89116.9|89076.7|88820.6|88770.6|17607
1645560000000|2022-02-22 20:00:00|88901.6|88851.6|89074.4|89024.4|89108.3|89058.3|88830.3|88780.3|15693
1645563600000|2022-02-22 21:00:00|89075.6|89025.6|89070.3|88870.3|89115.8|89027.3|88938.5|88837.5|8543
1645567200000|2022-02-22 22:00:00|89103.7|88903.7|89127.9|88927.9|89220.9|89020.9|89049.1|88849.1|2650
1645570800000|2022-02-22 23:00:00|89150.6|88950.6|89062.5|88911.3|89150.6|88953.5|88992|88862.4|5001
1645574400000|2022-02-23 00:00:00|89055|88912.2|88955.4|88905.4|89059.9|88956.2|88903.3|88812.8|9530
1645578000000|2022-02-23 01:00:00|88953.4|88903.4|88906.4|88856.4|89007|88931.7|88876.8|88826.8|10604
1645581600000|2022-02-23 02:00:00|88906|88856|88932.8|88882.8|88943.8|88893.8|88817.5|88767.5|9001
1645585200000|2022-02-23 03:00:00|88933.1|88883.1|88919.6|88869.6|88948.4|88898.4|88902.3|88852.3|6198
1645588800000|2022-02-23 04:00:00|88921.1|88871.1|88930.1|88880.1|88957.4|88907.4|88914.9|88864.9|5430
1645592400000|2022-02-23 05:00:00|88929.9|88879.9|88931.1|88881.1|88963|88913|88902.6|88852.6|5991
1645596000000|2022-02-23 06:00:00|88930.1|88880.1|88930.4|88880.4|88936.4|88886.4|88813.5|88763.5|6431
1645599600000|2022-02-23 07:00:00|88931.8|88881.8|88716|88666|88976.9|88926.9|88709|88663.5|13989
1645603200000|2022-02-23 08:00:00|88714.9|88664.9|88567|88542|88736.2|88696.5|88462.6|88412.6|16373
1645606800000|2022-02-23 09:00:00|88566.7|88541.7|88536.6|88486.6|88631.7|88593|88453.4|88412.4|15945
1645610400000|2022-02-23 10:00:00|88537|88487|88507.8|88457.8|88614|88577.5|88422.4|88385.7|15254
1645614000000|2022-02-23 11:00:00|88507.9|88457.9|88464.4|88439.4|88584.4|88534.6|88439.6|88402.3|13636
1645617600000|2022-02-23 12:00:00|88463.1|88438.1|88480.3|88455.3|88546.6|88509.2|88423.1|88392.4|15067
1645621200000|2022-02-23 13:00:00|88481.3|88456.3|88367|88342|88547.1|88507.9|88362.7|88337.7|14737
1645624800000|2022-02-23 14:00:00|88366.4|88341.4|88532.7|88507.7|88602.7|88564.3|88324|88283.5|19364
1645628400000|2022-02-23 15:00:00|88534.7|88509.7|88713.9|88663.9|88792.9|88754.7|88489.6|88464.6|21603
1645632000000|2022-02-23 16:00:00|88714.2|88664.2|88817.8|88767.8|88984.3|88934.3|88704.2|88654.2|18399
1645635600000|2022-02-23 17:00:00|88817.1|88767.1|88818|88768|88830.5|88780.5|88669.5|88619.5|12770
1645639200000|2022-02-23 18:00:00|88819.2|88769.2|88894.6|88844.6|88946.6|88896.6|88819.2|88769.2|12941
1645642800000|2022-02-23 19:00:00|88894.4|88844.4|89011.2|88961.2|89091.2|89041.2|88874.3|88824.3|13716
1645646400000|2022-02-23 20:00:00|89011.3|88961.3|89026.8|88976.8|89069.2|89019.2|89006|88956|12199
1645650000000|2022-02-23 21:00:00|89026.5|88976.5|89022.2|88822.2|89122.2|89001.7|88961.9|88821.7|11127
1645653600000|2022-02-23 22:00:00|89024.5|88824.5|89117.6|88917.6|89150.3|88950.3|88991.1|88791.1|3935
1645657200000|2022-02-23 23:00:00|89085.9|88885.9|88986.2|88936.2|89132.2|88947.4|88941.9|88820.9|9911
1645660800000|2022-02-24 00:00:00|88988.7|88938.7|89366.2|89316.2|89420.7|89328.2|88979|88878.5|14253
1645664400000|2022-02-24 01:00:00|89366.6|89316.6|89166.7|89116.7|89427.1|89352.9|89139.8|89049|19613
1645668000000|2022-02-24 02:00:00|89166.4|89116.4|89149.3|89023.6|89269.4|89192.3|89083.2|88990.5|17292
1645671600000|2022-02-24 03:00:00|89149.7|89023.7|89447.5|89397.5|89506|89421.7|88821.5|88743.8|21291
1645675200000|2022-02-24 04:00:00|89447.9|89397.9|89677.4|89562.6|89956|89862.8|89412.9|89298|19415
1645678800000|2022-02-24 05:00:00|89677.2|89563.9|89637.8|89587.8|89869.1|89790.7|89631.8|89557.2|15902
1645682400000|2022-02-24 06:00:00|89638.2|89588.2|89655.6|89455.6|89930|89875.4|89547.3|89367.9|16398
1645686000000|2022-02-24 07:00:00|89649.1|89475.7|89797.1|89747.1|89817.4|89767.4|89521.1|89411|20639
1645689600000|2022-02-24 08:00:00|89799.4|89749.4|90014.6|89964.6|90153.5|90103.5|89487.7|89437.7|20222
1645693200000|2022-02-24 09:00:00|90012.1|89962.1|90374.3|90324.3|90378.9|90328.9|89951|89901|21954
1645696800000|2022-02-24 10:00:00|90373.6|90323.6|90468.6|90418.6|90674|90624|90286.9|90236.9|20963
1645700400000|2022-02-24 11:00:00|90466.8|90416.8|90348.2|90298.2|90830.6|90780.6|90295.6|90246.8|21428
1645704000000|2022-02-24 12:00:00|90346.9|90296.9|90307.6|90257.6|90500.2|90450.2|90289.2|90239.2|20792
1645707600000|2022-02-24 13:00:00|90296.5|90246.5|90340.3|90290.3|90528|90441|90213.8|90163.8|21283
1645711200000|2022-02-24 14:00:00|90342.1|90292.1|90609.2|90559.2|90649|90599|90289.8|90239.8|19355
1645714800000|2022-02-24 15:00:00|90608.2|90558.2|90912.5|90862.5|90933.9|90883.9|90495.6|90445.6|21083
1645718400000|2022-02-24 16:00:00|90912.8|90862.8|90346.9|90296.9|90921.2|90867.7|90280|90230|21412
1645722000000|2022-02-24 17:00:00|90344.8|90294.8|90213.9|90163.9|90524.4|90474.4|90121.2|90071.2|18501
1645725600000|2022-02-24 18:00:00|90222.7|90172.7|90044.8|89994.8|90279.8|90229.8|89840.1|89769.2|17498
1645729200000|2022-02-24 19:00:00|90055.1|90005.1|89950.9|89900.9|90110|90059.6|89719.9|89669.9|22258
1645732800000|2022-02-24 20:00:00|89951.8|89901.8|89732.5|89682.5|89993.2|89943.2|89561.6|89511.6|18644
1645736400000|2022-02-24 21:00:00|89730.4|89680.4|89744|89544|89908|89796|89683.7|89523|7595
1645740000000|2022-02-24 22:00:00|89744.4|89544.4|89678.9|89519.9|89769.7|89569.7|89616.5|89416.5|3365
1645743600000|2022-02-24 23:00:00|89682.2|89515|89662.1|89612.1|89719.1|89617.2|89621.5|89428.3|5403
1645747200000|2022-02-25 00:00:00|89662.5|89612.5|89608.2|89512.3|89731.3|89646.8|89504.7|89431.5|9564
1645750800000|2022-02-25 01:00:00|89607.5|89513.5|89569.5|89519.5|89724.7|89633.5|89531|89456.7|15290
1645754400000|2022-02-25 02:00:00|89570.5|89520.5|89479.1|89429.1|89655.3|89560.4|89476.7|89413|10209
1645758000000|2022-02-25 03:00:00|89478.8|89428.8|89446.4|89396.4|89548|89498|89441.7|89391.7|9032
1645761600000|2022-02-25 04:00:00|89446.6|89396.6|89483.4|89433.4|89563.7|89493.8|89417.6|89367.6|11320
1645765200000|2022-02-25 05:00:00|89482.4|89432.4|89361.7|89311.7|89539.4|89455.6|89355.1|89305.1|8388
1645768800000|2022-02-25 06:00:00|89361.4|89311.4|89581.5|89531.5|89626.7|89576.7|89358.6|89308.6|17255
1645772400000|2022-02-25 07:00:00|89573.1|89523.1|89501.6|89451.6|89650.2|89600.2|89355.7|89317.7|15161
1645776000000|2022-02-25 08:00:00|89503.4|89453.4|89691.9|89641.9|89919.4|89869.6|89415.2|89373.1|20085
1645779600000|2022-02-25 09:00:00|89695.1|89645.1|89704.7|89654.7|89850.7|89815.2|89681.4|89631.4|19481
1645783200000|2022-02-25 10:00:00|89703.8|89653.8|89672.1|89622.1|89861.5|89813.6|89622.4|89586.7|18768
1645786800000|2022-02-25 11:00:00|89674.2|89624.2|89433.3|89408.3|89858.6|89817.4|89415.4|89376.2|19001
1645790400000|2022-02-25 12:00:00|89432.5|89407.5|89011.1|88961.1|89481|89442|88951.4|88901.4|22340
1645794000000|2022-02-25 13:00:00|89010|88960|88758.8|88708.8|89063|89020.4|88669.2|88628|21573
1645797600000|2022-02-25 14:00:00|88758.2|88708.2|88884.6|88834.6|88917.2|88858.2|88550.1|88500.1|20548
1645801200000|2022-02-25 15:00:00|88885.2|88835.2|88550|88500|88890|88840|88435.2|88394.5|21132
1645804800000|2022-02-25 16:00:00|88550.1|88500.1|88617.3|88567.3|88782|88743.3|88469.6|88430|18359
1645808400000|2022-02-25 17:00:00|88603.3|88578.3|88729.7|88679.7|88778.9|88728.9|88589.6|88539.6|14206
1645812000000|2022-02-25 18:00:00|88724.7|88674.7|88583.4|88533.4|88726.4|88676.4|88494.3|88444.3|14652
1645815600000|2022-02-25 19:00:00|88583|88533|88362.9|88312.9|88612|88562|88350.5|88300.5|12543
1645819200000|2022-02-25 20:00:00|88363.3|88313.3|88419.6|88369.6|88485.2|88435.2|88337.7|88287.7|14199
1645822800000|2022-02-25 21:00:00|88416.2|88366.2|88465.6|88271.3|88489.2|88374.7|88327.6|88214.4|8657
1645995600000|2022-02-27 21:00:00|90357.4|90218.1|90430|90225.7|90471.6|90246.6|90143.4|89918.4|7101
1645999200000|2022-02-27 22:00:00|90412.9|90187.9|90252|90047|90645|90420|90145.7|89924.8|8622
1646002800000|2022-02-27 23:00:00|90264.8|90059.8|89463.5|89275.6|90297.5|90092.5|89317.2|89112.2|18374
1646006400000|2022-02-28 00:00:00|89463.7|89275.1|89554.2|89453.7|89812|89658|89327.5|89122.5|14069
1646010000000|2022-02-28 01:00:00|89599.4|89399.4|89821.5|89717.7|89935|89818.7|89507.6|89392.5|17463
1646013600000|2022-02-28 02:00:00|89828.7|89720.2|89913.2|89797.5|90075|89962.1|89685.7|89556.6|15566
1646017200000|2022-02-28 03:00:00|89909.3|89801.2|89964|89851|90115.1|90022.2|89857.3|89745.7|12941
1646020800000|2022-02-28 04:00:00|89963.7|89851.7|89981.9|89878.4|90028|89922.4|89917.8|89807|14719
1646024400000|2022-02-28 05:00:00|89982.3|89878.6|89837.2|89787.2|89998.8|89898.7|89818.6|89746.5|10596
1646028000000|2022-02-28 06:00:00|89837.7|89787.7|89382.2|89236.9|89847.7|89797.7|89374.6|89220.3|13605
1646031600000|2022-02-28 07:00:00|89422.5|89222.5|89494.3|89444.3|89673.9|89623.9|89253.3|89203.3|19485
1646035200000|2022-02-28 08:00:00|89493.8|89443.8|89065|89015|89497.4|89447.4|89007.7|88957.7|18704
1646038800000|2022-02-28 09:00:00|89064.2|89014.2|89110.4|89060.4|89274.6|89224.6|89045|88995|18406
1646042400000|2022-02-28 10:00:00|89111.4|89061.4|88708.8|88658.8|89150.3|89100.3|88689.4|88639.4|17576
1646046000000|2022-02-28 11:00:00|88685.9|88660.9|88940|88915|89105.3|89055.3|88684.2|88634.2|19042
1646049600000|2022-02-28 12:00:00|88942.7|88917.7|88745.3|88695.3|89031.8|88981.8|88678|88628|17426
1646053200000|2022-02-28 13:00:00|88746.8|88696.8|88716|88666|88974.3|88924.3|88677.5|88627.5|20248
1646056800000|2022-02-28 14:00:00|88715.2|88665.2|88533.9|88483.9|88761.5|88711.5|88313.2|88263.2|18598
1646060400000|2022-02-28 15:00:00|88533.7|88483.7|87988.5|87938.5|88574.1|88524.1|87900|87850|22311
1646064000000|2022-02-28 16:00:00|87988.8|87938.8|88134.4|88084.4|88349.4|88299.4|87929|87886.1|20699
1646067600000|2022-02-28 17:00:00|88135.1|88085.1|88377|88327|88451.2|88401.2|88132.9|88082.9|15676
1646071200000|2022-02-28 18:00:00|88377.1|88327.1|88270.6|88220.6|88378.9|88328.9|88202.1|88152.1|13403
1646074800000|2022-02-28 19:00:00|88270.9|88220.9|88241|88191|88462|88412|88228.5|88178.5|14289
1646078400000|2022-02-28 20:00:00|88238.8|88188.8|88160.7|88110.7|88378.3|88328.3|88148.8|88098.8|14203
1646082000000|2022-02-28 21:00:00|88160|88110|88234|88034|88275.2|88225.2|88087.2|87985.4|5772
1646085600000|2022-02-28 22:00:00|88265.7|88065.7|88229.9|88029.9|88393.5|88193.5|88182.8|87982.8|3083
1646089200000|2022-02-28 23:00:00|88223.4|88023.4|88206.9|88059.4|88256.9|88119.3|88129.7|88005.3|5034
1646092800000|2022-03-01 00:00:00|88208.7|88061.4|88108.9|88058.9|88210.7|88114.6|87890.7|87742.1|10412
1646096400000|2022-03-01 01:00:00|88108.5|88058.5|88155.5|88105.5|88252.8|88133.1|88038.8|87955|9624
1646100000000|2022-03-01 02:00:00|88156.1|88106.1|88169.7|88119.7|88238.2|88158.2|88100.7|88005.9|9980
1646103600000|2022-03-01 03:00:00|88169.5|88119.5|88249.9|88199.9|88253.6|88203.6|88143.3|88050.1|9541
1646107200000|2022-03-01 04:00:00|88250.5|88200.5|88181.8|88131.8|88307.4|88220.5|88166.9|88086|7686
1646110800000|2022-03-01 05:00:00|88182.2|88132.2|88159.6|88109.6|88220.8|88165.7|88128.3|88049.4|8173
1646114400000|2022-03-01 06:00:00|88160|88110|87920.3|87870.3|88181.2|88131.2|87903.4|87853.4|9941
1646118000000|2022-03-01 07:00:00|87921|87871|87928.6|87878.6|88054|87987.6|87674.4|87635.4|16504
1646121600000|2022-03-01 08:00:00|87928.2|87878.2|87760.3|87710.3|88053.7|88009.2|87741.6|87691.6|18323
1646125200000|2022-03-01 09:00:00|87760.4|87710.4|88247.4|88197.4|88325.2|88287.9|87732.1|87682.1|18686
1646128800000|2022-03-01 10:00:00|88247.6|88197.6|88350|88300|88560.4|88518.8|88217.7|88176.2|20016
1646132400000|2022-03-01 11:00:00|88350.7|88300.7|88031|87981|88434.7|88397.5|87969.3|87932|19325
1646136000000|2022-03-01 12:00:00|88030.1|87980.1|88234.4|88184.4|88329.2|88279.2|88003.7|87955.6|19294
1646139600000|2022-03-01 13:00:00|88235.5|88185.5|88267.5|88217.5|88566.6|88527.8|88161.3|88122|21235
1646143200000|2022-03-01 14:00:00|88267.3|88217.3|88383.9|88333.9|88444.8|88394.8|88219.4|88181.1|21626
1646146800000|2022-03-01 15:00:00|88390.8|88340.8|88501|88451|88673.7|88623.7|88367.4|88317.4|23424
1646150400000|2022-03-01 16:00:00|88500.8|88450.8|88872.5|88822.5|88962.1|88869.5|88478.8|88428.8|22238
1646154000000|2022-03-01 17:00:00|88875.9|88825.9|88946.1|88896.1|89021.3|88971.3|88806.7|88756.7|19980
1646157600000|2022-03-01 18:00:00|88947.1|88897.1|88776.2|88726.2|88979.6|88929.6|88776.2|88726.2|19803
1646161200000|2022-03-01 19:00:00|88778.7|88728.7|89029.6|88979.6|89194.1|89132.9|88778.7|88728.7|18182
1646164800000|2022-03-01 20:00:00|89029.4|88979.4|88881.6|88831.6|89064.2|89014.2|88840.3|88790.3|12893
1646168400000|2022-03-01 21:00:00|88883.6|88833.6|88934|88734|88946.8|88835.6|88760.7|88710.7|5968
1646172000000|2022-03-01 22:00:00|88942|88742|89091.3|88891.3|89127|88927|88942|88742|3376
1646175600000|2022-03-01 23:00:00|89095.4|88895.4|88914.9|88752.1|89126.4|88926.4|88892.9|88721|5739
1646179200000|2022-03-02 00:00:00|88921.8|88752.5|88729.5|88679.5|88939.5|88832.4|88706.5|88608.8|7796
1646182800000|2022-03-02 01:00:00|88740.1|88690.1|88737.9|88578|88788.5|88702.1|88563.7|88472.8|9627
1646186400000|2022-03-02 02:00:00|88737.5|88578.7|88696.3|88646.3|88843|88765.4|88667.4|88569.2|7089
1646190000000|2022-03-02 03:00:00|88696|88646|88746.4|88696.4|88783.4|88707.9|88672|88613.4|6504
1646193600000|2022-03-02 04:00:00|88746.3|88696.3|88760.2|88710.2|88830.8|88754.5|88732.9|88640.8|7173
1646197200000|2022-03-02 05:00:00|88755.6|88705.6|88815.2|88765.2|88828.7|88778.7|88749.3|88651.3|7902
1646200800000|2022-03-02 06:00:00|88814.4|88764.4|88966.4|88916.4|88979.8|88929.8|88715.6|88665.6|8916
1646204400000|2022-03-02 07:00:00|88965.2|88915.2|89270.5|89220.5|89280.8|89230.8|88892.4|88808.9|20128
1646208000000|2022-03-02 08:00:00|89269.1|89219.1|89330.5|89280.5|89343.3|89293.3|89057.7|88988.3|22305
1646211600000|2022-03-02 09:00:00|89331.1|89281.1|89463.8|89413.8|89632.1|89582.1|89124.6|89074.6|22806
1646215200000|2022-03-02 10:00:00|89464.7|89414.7|89244.3|89194.3|89544.2|89494.2|89170.2|89063|20909
1646218800000|2022-03-02 11:00:00|89243.2|89193.2|89030.9|88980.9|89322.9|89272.9|89007.6|88957.6|19498
1646222400000|2022-03-02 12:00:00|89031.6|88981.6|88927.5|88877.5|89135.9|89085.9|88894.8|88853.9|20352
1646226000000|2022-03-02 13:00:00|88926.6|88876.6|88909.6|88859.6|89090.3|88958.2|88828.6|88766.9|20570
1646229600000|2022-03-02 14:00:00|88908.9|88858.9|88874.6|88824.6|89092.8|89042.8|88840.7|88790.7|21384
1646233200000|2022-03-02 15:00:00|88874.4|88824.4|89175.5|89125.5|89293.5|89171.8|88828.2|88778.2|24306
1646236800000|2022-03-02 16:00:00|89177.7|89127.7|88801.4|88751.4|89461.4|89261.4|88526|88476|22029
1646240400000|2022-03-02 17:00:00|88802.5|88752.5|88771|88721|89092.9|88895.8|88759.7|88695.1|17926
1646244000000|2022-03-02 18:00:00|88770.6|88720.6|88476.9|88426.9|88771.2|88721.2|88426.5|88376.5|11146
1646247600000|2022-03-02 19:00:00|88476.8|88426.8|88561|88511|88653.1|88569.7|88391.3|88334.5|14228
1646251200000|2022-03-02 20:00:00|88559.1|88509.1|88396.3|88346.3|88634.4|88566.1|88381.1|88214|13827
1646254800000|2022-03-02 21:00:00|88395|88345|88634.9|88434.9|88634.9|88515|88337.4|88164.4|5941
1646258400000|2022-03-02 22:00:00|88631.1|88431.1|88699.8|88499.8|88781.6|88581.6|88631.1|88431.1|3943
1646262000000|2022-03-02 23:00:00|88725.2|88525.2|88673.2|88494.2|88736.9|88536.9|88626.4|88435.3|8259
1646265600000|2022-03-03 00:00:00|88676.5|88494.1|88617.5|88567.5|88726.6|88573.8|88569.1|88427.1|7910
1646269200000|2022-03-03 01:00:00|88615.1|88565.1|88923.6|88756.1|88926.9|88793.8|88601.6|88495|10190
1646272800000|2022-03-03 02:00:00|88915.2|88766.3|88696.5|88646.5|88915.2|88802.1|88689.3|88602.3|8346
1646276400000|2022-03-03 03:00:00|88695.9|88645.9|88751.2|88701.2|88820|88727.6|88688.6|88597|7230
1646280000000|2022-03-03 04:00:00|88753.1|88703.1|88758.1|88708.1|88845.2|88759.5|88740.3|88656.4|6519
1646283600000|2022-03-03 05:00:00|88758.6|88708.6|88721.3|88671.3|88805.1|88714.1|88696|88603|6047
1646287200000|2022-03-03 06:00:00|88721.2|88671.2|88427.7|88377.7|88754.2|88704.2|88398.5|88331.6|8379
1646290800000|2022-03-03 07:00:00|88427.2|88377.2|88681.8|88631.8|88848.8|88798.8|88406.4|88356.4|14244
1646294400000|2022-03-03 08:00:00|88682.5|88632.5|88891|88841|88956.9|88906.9|88630.4|88580.4|19520
1646298000000|2022-03-03 09:00:00|88892.3|88842.3|88987.7|88937.7|89061.3|89011.3|88854.4|88804.4|18759
1646301600000|2022-03-03 10:00:00|88986.1|88936.1|89027|88977|89064.7|89024.9|88916.8|88866.8|14255
1646305200000|2022-03-03 11:00:00|89026.7|88976.7|88928.9|88878.9|89105.7|89055.7|88900.6|88853.3|15469
1646308800000|2022-03-03 12:00:00|88919|88894|88942.7|88892.7|89002.2|88969.5|88711.5|88661.5|16302
1646312400000|2022-03-03 13:00:00|88941.2|88891.2|88994|88944|89101|89058.9|88856.7|88787.6|18536
1646316000000|2022-03-03 14:00:00|89005.4|88955.4|88880.8|88733.9|89064|89015.8|88761.4|88711.4|22781
1646319600000|2022-03-03 15:00:00|88903.2|88713.7|89236.8|89186.8|89241.3|89191.3|88812.5|88656|22052
1646323200000|2022-03-03 16:00:00|89237.9|89187.9|89251.2|89201.2|89455.4|89405.4|89096.2|89046.2|22833
1646326800000|2022-03-03 17:00:00|89250.7|89200.7|89259.2|89209.2|89402.9|89352.9|89012.4|88962.4|22709
1646330400000|2022-03-03 18:00:00|89258.9|89208.9|89154.5|89104.5|89332|89280|89092.4|89042.4|16658
1646334000000|2022-03-03 19:00:00|89153.7|89103.7|89292.3|89242.3|89320.3|89270.3|89105|89055|9998
1646337600000|2022-03-03 20:00:00|89292.1|89242.1|89204.2|89154.2|89306|89256|89176.2|89126.2|10145
1646341200000|2022-03-03 21:00:00|89208.6|89158.6|89266.1|89066.1|89297.3|89173.5|89171.6|89051.5|5805
1646344800000|2022-03-03 22:00:00|89262.4|89062.4|89220.1|89020.1|89302.4|89102.4|89151.9|88951.9|1913
1646348400000|2022-03-03 23:00:00|89214.4|89014.4|89199|89061.5|89260.8|89111.7|89139.3|88991.8|5128
1646352000000|2022-03-04 00:00:00|89202.5|89022.2|89686.7|89530|89840.1|89649.3|89103.1|88994.5|15028
1646355600000|2022-03-04 01:00:00|89684.6|89531.3|89305|89161.2|89748|89645.5|89231|89119.6|16121
1646359200000|2022-03-04 02:00:00|89287.6|89159.5|89394.1|89344.1|89505.5|89400.1|89256.5|89152.7|11693
1646362800000|2022-03-04 03:00:00|89394|89344|89440|89390|89517.1|89428|89379.2|89283.6|8879
1646366400000|2022-03-04 04:00:00|89440.5|89390.5|89344.6|89294.6|89483.5|89417.1|89333.9|89246.7|7965
1646370000000|2022-03-04 05:00:00|89343.9|89293.9|89420.1|89370.1|89466.9|89416.9|89304.9|89223|8120
1646373600000|2022-03-04 06:00:00|89422.9|89372.9|89435.4|89385.4|89522|89472|89352.2|89302.2|8122
1646377200000|2022-03-04 07:00:00|89437.6|89387.6|89349.7|89299.7|89437.9|89387.9|89228.8|89178.8|14164
1646380800000|2022-03-04 08:00:00|89349.6|89299.6|89045.4|88995.4|89349.6|89299.6|89007.6|88957.6|16597
1646384400000|2022-03-04 09:00:00|89045.9|88995.9|89456.2|89406.2|89461.7|89424.3|89022|88972|13063
1646388000000|2022-03-04 10:00:00|89457.4|89407.4|89376.5|89351.5|89552.8|89502.8|89222|89172|16142
1646391600000|2022-03-04 11:00:00|89378.4|89353.4|89563|89513|89639.1|89589.1|89346.8|89296.8|17048
1646395200000|2022-03-04 12:00:00|89562.2|89512.2|90088.1|90038.1|90092|90042|89487.1|89437.1|18730
1646398800000|2022-03-04 13:00:00|90081.3|90031.3|90305.5|90255.5|90573.1|90523.1|89821.3|89666.8|23254
1646402400000|2022-03-04 14:00:00|90304.2|90254.2|90001.5|89951.5|90345.6|90300.3|89961.1|89911.1|24082
1646406000000|2022-03-04 15:00:00|90001.1|89951.1|89817.4|89767.4|90035.2|89985.2|89713.8|89663.8|23081
1646409600000|2022-03-04 16:00:00|89815.3|89765.3|89803.8|89753.8|89962.2|89912.2|89719.5|89669.5|18847
1646413200000|2022-03-04 17:00:00|89804.4|89754.4|89464.7|89414.7|89812.6|89762.6|89437.5|89387.5|20253
1646416800000|2022-03-04 18:00:00|89462.4|89412.4|89433.5|89383.5|89521.2|89471.2|89401|89351|11567
1646420400000|2022-03-04 19:00:00|89430.4|89380.4|89617.6|89567.6|89637.5|89587.5|89320.7|89270.7|10941
1646424000000|2022-03-04 20:00:00|89618|89568|89447.7|89397.7|89696.9|89646.9|89443.5|89393.5|15254
1646427600000|2022-03-04 21:00:00|89448.1|89398.1|89756|89556|89777.5|89577.5|89384.6|89268.4|6233
1646600400000|2022-03-06 21:00:00|89687|89467|89768.6|89543.6|89792.6|89567.6|89687|89467|5
1646604000000|2022-03-06 22:00:00|89758.6|89553.6|89796.6|89596.6|89796.6|89596.6|89716.1|89516.1|12
1646607600000|2022-03-06 23:00:00|90067.3|89867.3|89798.2|89658.2|90322.1|90122.1|89756|89658.2|7658
1646611200000|2022-03-07 00:00:00|89791.6|89666.4|89975.7|89925.7|90034.2|89937.4|89675.2|89585|8967
1646614800000|2022-03-07 01:00:00|89979.1|89929.1|90132.8|89993.4|90297.4|90177.6|89938.7|89840.5|15244
1646618400000|2022-03-07 02:00:00|90085.5|90035.5|90007.6|89957.6|90245|90115.4|89956.7|89855|12676
1646622000000|2022-03-07 03:00:00|90050.8|89918.6|89910.3|89767.6|90119.5|89990.6|89693.1|89567.4|13143
1646625600000|2022-03-07 04:00:00|89909.7|89768.3|89803.9|89668|89949.4|89852.2|89763.9|89662.3|9659
1646629200000|2022-03-07 05:00:00|89804.1|89668.6|89730|89680|89850.2|89750.1|89701.7|89547.5|11131
1646632800000|2022-03-07 06:00:00|89727.8|89677.8|89450.2|89400.2|89728|89678|89376.5|89326.5|10789
1646636400000|2022-03-07 07:00:00|89450.4|89400.4|89796.1|89746.1|89797.7|89747.7|89265.6|89215.6|19790
1646640000000|2022-03-07 08:00:00|89795.3|89745.3|89954.1|89904.1|90169.4|90119.4|89619.4|89569.4|23010
1646643600000|2022-03-07 09:00:00|89951.8|89901.8|90032.5|89982.5|90111.1|90061.1|89808.9|89758.9|21448
1646647200000|2022-03-07 10:00:00|90032.3|89982.3|90388.5|90338.5|90514.6|90464.6|89974.4|89924.4|19735
1646650800000|2022-03-07 11:00:00|90388.9|90338.9|89989.6|89939.6|90388.9|90340.9|89980.5|89930.5|19829
1646654400000|2022-03-07 12:00:00|89989.9|89939.9|89969.4|89919.4|90087.7|90037.7|89688.6|89638.6|24288
1646658000000|2022-03-07 13:00:00|89968.8|89918.8|90161.3|90111.3|90326.4|90276.4|89927.6|89877.6|23890
1646661600000|2022-03-07 14:00:00|90155.6|90105.6|90343.8|90293.8|90558.4|90508.4|90060.3|90010.3|23384
1646665200000|2022-03-07 15:00:00|90344|90294|90453|90403|90496.4|90446.4|90180.8|90130.8|22843
1646668800000|2022-03-07 16:00:00|90454.1|90404.1|90574.1|90524.1|90660|90609|90329.5|90279.5|20595
1646672400000|2022-03-07 17:00:00|90574|90524|90556.9|90506.9|90642.6|90592.6|90379.5|90299.5|20276
1646676000000|2022-03-07 18:00:00|90556.3|90506.3|90439.5|90389.5|90569.3|90519.3|90292.8|90239.2|17043
1646679600000|2022-03-07 19:00:00|90439.8|90389.8|90616.2|90566.2|90659.2|90609.2|90398.9|90348.9|12209
1646683200000|2022-03-07 20:00:00|90617.2|90567.2|90430.4|90380.4|90625.1|90575.1|90400|90350|11801
1646686800000|2022-03-07 21:00:00|90440|90390|90673.3|90473.3|90741.1|90614.7|90408.1|90358.1|5637
1646690400000|2022-03-07 22:00:00|90676.2|90476.2|90583.3|90383.3|90698.7|90498.7|90460.6|90260.6|1647
1646694000000|2022-03-07 23:00:00|90584.8|90384.8|90542|90406.9|90691.3|90520.2|90504.8|90384.6|6741
1646697600000|2022-03-08 00:00:00|90496.1|90446.1|90633|90490.6|90700.2|90567|90418.3|90304.5|8259
1646701200000|2022-03-08 01:00:00|90642.6|90477.5|90326.7|90276.7|90693.5|90532.7|90304.4|90219.7|12495
1646704800000|2022-03-08 02:00:00|90326.6|90276.6|90336.1|90286.1|90398.5|90313.6|90255.9|90160|9858
1646708400000|2022-03-08 03:00:00|90339.4|90289.4|90376.8|90326.8|90434|90346.7|90280.2|90209.8|9346
1646712000000|2022-03-08 04:00:00|90376.2|90326.2|90400.4|90350.4|90452.2|90363.6|90368.7|90279.8|8284
1646715600000|2022-03-08 05:00:00|90399.5|90349.5|90502.4|90452.4|90551.6|90491.8|90390.3|90296.3|9343
1646719200000|2022-03-08 06:00:00|90506.1|90456.1|90761.2|90561.2|90778|90661.9|90371.8|90321.8|10937
1646722800000|2022-03-08 07:00:00|90749.8|90549.8|90581.1|90531.1|90838|90788|90348.6|90257.2|20604
1646726400000|2022-03-08 08:00:00|90580.4|90530.4|90021|89971|90602.7|90552.7|89885.7|89835.7|25164
1646730000000|2022-03-08 09:00:00|90020.7|89970.7|89866.3|89816.3|90121.1|90087.1|89819.3|89782.6|23203
1646733600000|2022-03-08 10:00:00|89863|89813|89947.4|89897.4|90097.1|90059|89843.6|89804.3|21695
1646737200000|2022-03-08 11:00:00|89946.8|89896.8|89587.9|89562.9|89990.9|89953.9|89559.6|89525.1|19340
1646740800000|2022-03-08 12:00:00|89588.2|89563.2|89851.2|89801.2|89859.1|89809.1|89400.9|89362.7|21760
1646744400000|2022-03-08 13:00:00|89851.1|89801.1|89797.1|89747.1|90044.3|90005.3|89655.9|89614.8|22299
1646748000000|2022-03-08 14:00:00|89799.9|89749.9|89671.4|89646.4|89837.6|89787.6|89609.4|89559.4|18459
1646751600000|2022-03-08 15:00:00|89671|89646|89711.6|89686.6|89965.5|89915.9|89538.9|89500.4|25083
1646755200000|2022-03-08 16:00:00|89713|89688|89851.5|89801.5|89969.7|89919.7|89598.5|89560.6|21417
1646758800000|2022-03-08 17:00:00|89848|89798|89524|89474|89870|89820|89421.9|89335.2|23952
1646762400000|2022-03-08 18:00:00|89530.6|89480.6|89758.2|89708.2|89798.9|89748.9|89299.8|89204.2|22517
1646766000000|2022-03-08 19:00:00|89760.2|89710.2|89844.2|89794.2|89906.9|89856.9|89699.8|89649.8|20952
1646769600000|2022-03-08 20:00:00|89843.4|89793.4|89893.8|89843.8|89930.9|89880.9|89758.3|89708.3|17157
1646773200000|2022-03-08 21:00:00|89895.9|89845.9|89999|89799|90048|89937.6|89791.3|89716.5|14181
1646776800000|2022-03-08 22:00:00|89998.7|89798.7|89957.9|89757.9|89998.7|89798.7|89928.6|89728.6|106
1646780400000|2022-03-08 23:00:00|89930.6|89730.6|89944.6|89768.7|90017.5|89843.4|89885.2|89685.2|9423
1646784000000|2022-03-09 00:00:00|89943.2|89768.5|89765.9|89611.8|90017.1|89853.8|89751.5|89605.7|19151
1646787600000|2022-03-09 01:00:00|89763.7|89613|89802|89674.7|89831.9|89715|89707.7|89557.3|14880
1646791200000|2022-03-09 02:00:00|89801.9|89673.8|89803.3|89667.9|89830.9|89720.5|89726.2|89618.3|13004
1646794800000|2022-03-09 03:00:00|89803|89668.3|89792.9|89742.9|89881.9|89792.9|89751.2|89659.6|16512
1646798400000|2022-03-09 04:00:00|89832.7|89706.9|89719.6|89589.3|89838.9|89744.7|89634.4|89545.3|11863
1646802000000|2022-03-09 05:00:00|89726.4|89588.8|89663|89613|89734.1|89631.7|89553.3|89475.3|9290
1646805600000|2022-03-09 06:00:00|89663.1|89613.1|89697.4|89647.4|89702.8|89652.8|89586.2|89536.2|12525
1646809200000|2022-03-09 07:00:00|89700.4|89650.4|89577.6|89527.6|89741.4|89670.3|89371.6|89325.4|18170
1646812800000|2022-03-09 08:00:00|89577.9|89527.9|89446.8|89396.8|89660.9|89610.9|89137.5|89103.2|20411
1646816400000|2022-03-09 09:00:00|89437.7|89387.7|89400|89375|89522.5|89489.7|89234.2|89195.3|20366
1646820000000|2022-03-09 10:00:00|89400.2|89375.2|89381.4|89331.4|89481.7|89443.9|89222.4|89179.5|20060
1646823600000|2022-03-09 11:00:00|89380.9|89330.9|89279.1|89229.1|89513.8|89463.8|89237.7|89188.6|20075
1646827200000|2022-03-09 12:00:00|89279.3|89229.3|89125.1|89100.1|89351.8|89314.2|89057.3|89024.9|18307
1646830800000|2022-03-09 13:00:00|89124.9|89099.9|89024.3|88999.3|89183.8|89152.5|88990.1|88951.2|20041
1646834400000|2022-03-09 14:00:00|89024.4|88999.4|88994.2|88944.2|89146.6|89116.6|88791.4|88757.4|20609
1646838000000|2022-03-09 15:00:00|88994.4|88944.4|89179.8|89154.8|89193.7|89168.7|88895.3|88860.3|14187
1646841600000|2022-03-09 16:00:00|89185.5|89160.5|89065.9|89040.9|89215.2|89190.2|88915.7|88878.9|20425
1646845200000|2022-03-09 17:00:00|89064.8|89039.8|89068.4|89018.4|89300.4|89250.4|89042.6|88992.6|20699
1646848800000|2022-03-09 18:00:00|89068.3|89018.3|89313.2|89263.2|89337.5|89299.3|89056.1|89006.1|17556
1646852400000|2022-03-09 19:00:00|89313.3|89263.3|89281.5|89231.5|89407.4|89364.8|89246.8|89205.4|15617
1646856000000|2022-03-09 20:00:00|89281.4|89231.4|89207.3|89157.3|89315.1|89273|89119.6|89078.3|14676
1646859600000|2022-03-09 21:00:00|89207.5|89157.5|89205.6|89024.5|89300.3|89250.3|89171.2|88988|8607
1646863200000|2022-03-09 22:00:00|89201.2|89001.2|89196.2|88996.2|89213.5|89013.5|89106.5|88906.5|5741
1646866800000|2022-03-09 23:00:00|89189.9|88989.9|89175.9|89125.9|89260.2|89175|89100.9|88912.2|8038
1646870400000|2022-03-10 00:00:00|89175.6|89125.6|89299.6|89249.6|89396.7|89318.8|89168.9|89084.8|12335
1646874000000|2022-03-10 01:00:00|89297.6|89247.6|89359.7|89309.7|89479.7|89394.3|89267.5|89187.4|13131
1646877600000|2022-03-10 02:00:00|89359.5|89309.5|89346.5|89296.5|89422.2|89338.5|89298|89238.2|14612
1646881200000|2022-03-10 03:00:00|89345.8|89295.8|89213.7|89163.7|89410.5|89360.5|89209|89152.5|14373
1646884800000|2022-03-10 04:00:00|89214.6|89164.6|89265.7|89215.7|89295.1|89245.1|89183.7|89133.7|13261
1646888400000|2022-03-10 05:00:00|89265.2|89215.2|89188.4|89138.4|89303.8|89253.8|89185.6|89135.6|8589
1646892000000|2022-03-10 06:00:00|89188.9|89138.9|89240.3|89040.3|89285.6|89198.6|89084.4|89019.5|10750
1646895600000|2022-03-10 07:00:00|89250.2|89050.2|89293.5|89243.5|89297.1|89256.6|89061.4|88980.7|16913
1646899200000|2022-03-10 08:00:00|89292.9|89242.9|89772.4|89722.4|89912.1|89792.2|89289.5|89239.5|21952
1646902800000|2022-03-10 09:00:00|89772.7|89722.7|89593.8|89543.8|89778.2|89728.2|89343|89293|22679
1646906400000|2022-03-10 10:00:00|89593.3|89543.3|89675.4|89625.4|89760.7|89712.2|89514.2|89481.3|21739
1646910000000|2022-03-10 11:00:00|89675.7|89625.7|89674.1|89649.1|89761.6|89729.3|89572.3|89528.3|21141
1646913600000|2022-03-10 12:00:00|89673.5|89648.5|89413.7|89388.7|89747.3|89708|89232|89123.1|18154
1646917200000|2022-03-10 13:00:00|89411.1|89386.1|89344.4|89294.4|89607.7|89570.2|89243.3|89193.3|14733
1646920800000|2022-03-10 14:00:00|89346.3|89296.3|89614.4|89564.4|89743.9|89698.8|89295.4|89258.1|15480
1646924400000|2022-03-10 15:00:00|89616.4|89566.4|89530.1|89505.1|89798.9|89773.9|89435|89389.3|23882
1646928000000|2022-03-10 16:00:00|89529.1|89504.1|89493|89468|89658.5|89624.8|89431.4|89381.4|21176
1646931600000|2022-03-10 17:00:00|89493.5|89468.5|89784|89734|89786.5|89749.8|89482.8|89447.8|18470
1646935200000|2022-03-10 18:00:00|89781.3|89731.3|89664.8|89614.8|89825|89788|89624.6|89576.2|15941
1646938800000|2022-03-10 19:00:00|89668.6|89618.6|89574.9|89524.9|89676.5|89627.9|89464.4|89416.9|16706
1646942400000|2022-03-10 20:00:00|89573.8|89523.8|89673.8|89623.8|89673.8|89623.8|89504.8|89464.3|13165
1646946000000|2022-03-10 21:00:00|89673.6|89623.6|89664.3|89478.8|89712.3|89665.7|89556.6|89436.3|8357
1646949600000|2022-03-10 22:00:00|89675.3|89475.3|89691.1|89491.1|89716|89516|89675.3|89475.3|38
1646953200000|2022-03-10 23:00:00|89714.8|89514.8|89414.7|89258.7|89732.6|89532.6|89391.1|89229.9|7914
1646956800000|2022-03-11 00:00:00|89415.9|89260.7|89452.9|89305.4|89460.2|89364.1|89297|89170.4|9406
1646960400000|2022-03-11 01:00:00|89452.2|89302.8|89547.1|89497.1|89684.8|89592.1|89350.2|89254.2|14804
1646964000000|2022-03-11 02:00:00|89547.6|89497.6|89464.6|89414.6|89574.5|89499.9|89411.3|89318.4|14690
1646967600000|2022-03-11 03:00:00|89464.4|89414.4|89491.9|89441.9|89614.3|89527.3|89428.1|89356.8|18298
1646971200000|2022-03-11 04:00:00|89491.4|89441.4|89482.3|89432.3|89538.3|89482.8|89420.3|89321.4|13184
1646974800000|2022-03-11 05:00:00|89482.7|89432.7|89502.2|89452.2|89568.1|89507.3|89474.4|89394.2|12163
1646978400000|2022-03-11 06:00:00|89502.3|89452.3|89325.1|89199.3|89528.3|89478.3|89251|89199.3|12968
1646982000000|2022-03-11 07:00:00|89297.8|89247.8|89554.9|89529.9|89598.8|89559.1|89173.1|89126.2|17097
1646985600000|2022-03-11 08:00:00|89554.5|89529.5|89452.2|89427.2|89682.9|89650.2|89413|89377.6|20303
1646989200000|2022-03-11 09:00:00|89454.2|89429.2|89421.1|89396.1|89549.9|89524.9|89290.2|89265.2|17825
1646992800000|2022-03-11 10:00:00|89420.8|89395.8|89206.6|89181.6|89462.3|89434.9|89099.5|89068.4|15260
1646996400000|2022-03-11 11:00:00|89206.2|89181.2|88905.8|88880.8|89224.9|89187.9|88700|88650|21764
1647000000000|2022-03-11 12:00:00|88905|88880|89231.3|89206.3|89375.8|89338.2|88873.7|88831.6|21258
1647003600000|2022-03-11 13:00:00|89232.6|89207.6|89167.9|89142.9|89272.3|89245.3|89067.4|89038.1|21832
1647007200000|2022-03-11 14:00:00|89168.2|89143.2|89337|89287|89361|89326.1|89128.2|89091.9|20279
1647010800000|2022-03-11 15:00:00|89336.7|89286.7|89412.9|89387.9|89595.8|89555.1|89313|89277.8|23068
1647014400000|2022-03-11 16:00:00|89412.6|89387.6|89812|89762|89906.8|89857|89354.1|89313.9|21355
1647018000000|2022-03-11 17:00:00|89806|89756|89961.4|89911.4|90019.6|89969.6|89791.7|89722.1|18307
1647021600000|2022-03-11 18:00:00|89962|89912|89996.6|89946.6|90033.6|89983.6|89758.7|89708.7|15574
1647025200000|2022-03-11 19:00:00|89995.5|89945.5|89952|89902|89996.5|89946.5|89790.9|89740.9|14450
1647028800000|2022-03-11 20:00:00|89953.1|89903.1|90089|90039|90142.5|90077.1|89932.1|89857.5|15668
1647032400000|2022-03-11 21:00:00|90090.7|90040.7|90205|90005|90255.8|90062.9|89983.5|89783.5|8415
1647205200000|2022-03-13 21:00:00|90171.1|89951.1|89963.2|89738.2|90171.1|89951.1|89943.5|89718.5|5
1647208800000|2022-03-13 22:00:00|89944|89719|90095.6|89895.6|90102.2|89914|89800.3|89600.3|3436
1647212400000|2022-03-13 23:00:00|90101.5|89901.5|90090.7|89893.1|90128.9|89981|89946.9|89814.3|6445
1647216000000|2022-03-14 00:00:00|90090.4|89894|90114.2|89947.1|90168.1|90029.8|90047.1|89878.5|11456
1647219600000|2022-03-14 01:00:00|90114.6|89949.7|90135.5|89978.4|90156|90050.6|90064|89894.9|12438
1647223200000|2022-03-14 02:00:00|90131.7|89978.8|90303.4|90175|90349.7|90229.5|90065.6|89959.7|11582
1647226800000|2022-03-14 03:00:00|90267.6|90217.6|90321.8|90271.8|90385|90287.8|90257.7|90144.8|15699
1647230400000|2022-03-14 04:00:00|90322.1|90272.1|90233.2|90183.2|90429.5|90327.4|90225.8|90146.3|10666
1647234000000|2022-03-14 05:00:00|90233|90183|90296.7|90246.7|90363.3|90279.6|90214.8|90136.3|10149
1647237600000|2022-03-14 06:00:00|90296.6|90246.6|90087.9|89887.9|90456.6|90301.2|90035.8|89835.8|9443
1647241200000|2022-03-14 07:00:00|90267.8|90067.8|90050|90000|90462.5|90297.7|89902.9|89811.8|15869
1647244800000|2022-03-14 08:00:00|90045|89995|89564.7|89514.7|90062.4|90012.4|89439.3|89312.7|16450
1647248400000|2022-03-14 09:00:00|89565.6|89515.6|89470.6|89445.6|89799.6|89625.1|89429.2|89400.8|20593
1647252000000|2022-03-14 10:00:00|89472.5|89447.5|89715|89690|89778.4|89737.8|89447.2|89416.5|18115
1647255600000|2022-03-14 11:00:00|89715.1|89690.1|90164.9|90139.9|90187.8|90149.4|89644.9|89619.9|20208
1647259200000|2022-03-14 12:00:00|90164.7|90139.7|89964.3|89939.3|90224.7|90196.5|89959.8|89918.7|20280
1647262800000|2022-03-14 13:00:00|89967.2|89942.2|90166.9|90141.9|90228.6|90194|89848|89811|17565
1647266400000|2022-03-14 14:00:00|90167.9|90142.9|89943.1|89918.1|90275.8|90238.6|89896.5|89869|14442
1647270000000|2022-03-14 15:00:00|89942.9|89917.9|90051.2|90026.2|90098.8|90053.2|89826|89789.6|19779
1647273600000|2022-03-14 16:00:00|90051.3|90026.3|90137.1|90087.1|90215.1|90170.3|89921.5|89871.5|21465
1647277200000|2022-03-14 17:00:00|90134.8|90084.8|90305.9|90255.9|90328.5|90278.5|90080.2|90038.3|18933
1647280800000|2022-03-14 18:00:00|90306.2|90256.2|90454.3|90404.3|90465.5|90424.1|90281.5|90240.2|16966
1647284400000|2022-03-14 19:00:00|90453.6|90403.6|90440.1|90390.1|90547.4|90497.4|90296.7|90248.9|16041
1647288000000|2022-03-14 20:00:00|90435|90385|90524.3|90366.4|90558.5|90486|90364.8|90227.6|14011
1647291600000|2022-03-14 21:00:00|90527|90362.3|90459.8|90259.8|90595.2|90395.2|90406.3|90206.3|5702
1647295200000|2022-03-14 22:00:00|90498.3|90298.3|90473.3|90423.3|90539.9|90439.7|90425.8|90245.3|6820
1647298800000|2022-03-14 23:00:00|90472.6|90422.6|90437.5|90387.5|90536.2|90464.9|90406.1|90327.3|9306
1647302400000|2022-03-15 00:00:00|90433.5|90383.5|90382|90332|90466.9|90387|90290|90193.9|15071
1647306000000|2022-03-15 01:00:00|90381.3|90331.3|90515.1|90465.1|90590.7|90523.7|90366.7|90270|18153
1647309600000|2022-03-15 02:00:00|90511.9|90461.9|90450.2|90400.2|90577.6|90504.3|90347.2|90297.2|18892
1647313200000|2022-03-15 03:00:00|90449.7|90399.7|90395.7|90345.7|90481.6|90431.6|90364.9|90314.9|15563
1647316800000|2022-03-15 04:00:00|90395.9|90345.9|90361.3|90311.3|90437.9|90373.2|90317.8|90230.3|10942
1647320400000|2022-03-15 05:00:00|90360.9|90310.9|90429.3|90379.3|90444.6|90394.6|90343.6|90293.6|11258
1647324000000|2022-03-15 06:00:00|90430.6|90380.6|90593.6|90543.6|90599.2|90549.2|90382.6|90332.6|14485
1647327600000|2022-03-15 07:00:00|90591.2|90541.2|90358.7|90308.7|90704|90654|90248.5|90198.5|21531
1647331200000|2022-03-15 08:00:00|90357.9|90307.9|90637.3|90494.6|90727.3|90694.4|90178.3|90147.8|22325
1647334800000|2022-03-15 09:00:00|90641.2|90489.5|90357|90307|90780.8|90755.8|90291.7|90259.8|18273
1647338400000|2022-03-15 10:00:00|90357.3|90307.3|90193|90168|90421|90390.5|90138.1|90046.5|16943
1647342000000|2022-03-15 11:00:00|90192|90167|90057.5|90032.5|90280.4|90252.9|90042.1|90013.2|17255
1647345600000|2022-03-15 12:00:00|90057|90032|89744.9|89719.9|90079.5|90049.9|89732.7|89701.3|19928
1647349200000|2022-03-15 13:00:00|89751.3|89726.3|89620.8|89595.8|89783.4|89758.4|89581.2|89556.2|22312
1647352800000|2022-03-15 14:00:00|89620.1|89595.1|89885.6|89860.6|89914.2|89889.2|89586.5|89561.5|22237
1647356400000|2022-03-15 15:00:00|89884.8|89859.8|90136.5|90111.5|90210.2|90174|89864.2|89839.2|21668
1647360000000|2022-03-15 16:00:00|90136.9|90111.9|90019.9|89994.9|90340.6|90300.1|90009.5|89984.5|22471
1647363600000|2022-03-15 17:00:00|90010.1|89985.1|90109.9|90084.9|90168.4|90130.3|89997.7|89952.8|18772
1647367200000|2022-03-15 18:00:00|90109.7|90084.7|90148.2|90098.2|90311.2|90261.2|90081.9|90045.5|18737
1647370800000|2022-03-15 19:00:00|90147.7|90097.7|90114.3|90064.3|90158.2|90118.4|90007.2|89957.2|14153
1647374400000|2022-03-15 20:00:00|90113.9|90063.9|90175.1|89975.1|90350.7|90218.1|90079.7|89967.3|10387
1647378000000|2022-03-15 21:00:00|90128.3|89928.3|90156.1|89956.1|90221.2|90021.2|89973.8|89773.8|1894
1647381600000|2022-03-15 22:00:00|90144.3|89944.3|90166.5|89986.4|90287.6|90133.2|90085.5|89885.5|10432
1647385200000|2022-03-15 23:00:00|90163.9|89988|90158.8|89972.6|90217.1|90053.3|90085.1|89918.7|10183
1647388800000|2022-03-16 00:00:00|90158.1|89974.1|90151.5|90024.2|90163.3|90078.9|89967.2|89878.9|13795
1647392400000|2022-03-16 01:00:00|90151|90023.7|90004.8|89954.8|90189.7|90109.2|89990.7|89893.3|16992
1647396000000|2022-03-16 02:00:00|90005|89955|89969.1|89919.1|90054.3|89973.5|89918.2|89834.7|11812
1647399600000|2022-03-16 03:00:00|89968.6|89918.6|90011.3|89961.3|90054.1|89963.5|89954.3|89878.4|10958
1647403200000|2022-03-16 04:00:00|90011.4|89961.4|89986.3|89936.3|90082|89992.6|89950.7|89862.5|8840
1647406800000|2022-03-16 05:00:00|89986.5|89936.5|89657.5|89607.5|90063.2|90013.2|89651.4|89601.4|12125
1647410400000|2022-03-16 06:00:00|89656.9|89606.9|89404.1|89354.1|89689.1|89639.1|89397.3|89347.3|13564
1647414000000|2022-03-16 07:00:00|89403.8|89353.8|89745.3|89695.3|89952|89873.6|89403.6|89353.6|16844
1647417600000|2022-03-16 08:00:00|89745.1|89695.1|89356.1|89306.1|89745.1|89695.1|89283|89237.3|22345
1647421200000|2022-03-16 09:00:00|89357.3|89307.3|89380.5|89355.5|89615.5|89500.5|89233.9|89198.1|17807
1647424800000|2022-03-16 10:00:00|89384.9|89359.9|89294.4|89244.4|89421.6|89384.6|89169.2|89131.6|19298
1647428400000|2022-03-16 11:00:00|89293.9|89243.9|89024.2|88999.2|89304.2|89279.2|88921.6|88883.5|16947
1647432000000|2022-03-16 12:00:00|89022.4|88997.4|89054.5|89004.5|89195.8|89155.8|88965.5|88929.3|19110
1647435600000|2022-03-16 13:00:00|89044.1|89019.1|89031|89006|89239.3|89213.4|88872.6|88837.4|19628
1647439200000|2022-03-16 14:00:00|89045.4|88995.4|89203.1|89153.1|89372.7|89333|88732.5|88682.5|24185
1647442800000|2022-03-16 15:00:00|89204.1|89154.1|89261.1|89236.1|89345.4|89311.9|89146.2|89096.2|20455
1647446400000|2022-03-16 16:00:00|89260.7|89235.7|89261.3|89211.3|89286.6|89254.5|89116.1|89070.4|17946
1647450000000|2022-03-16 17:00:00|89259.3|89209.3|89462.6|89262.6|89592|89454.8|89254.3|89209.3|15741
1647453600000|2022-03-16 18:00:00|89462.9|89262.9|89348.6|89298.6|90003.5|89953.5|89257.1|89207.1|26629
1647457200000|2022-03-16 19:00:00|89344.9|89294.9|88872|88822|89611.3|89529.4|88864.6|88814.6|19596
1647460800000|2022-03-16 20:00:00|88866.6|88816.6|88984.6|88835.3|89061.4|88937.5|88839.7|88793.1|8965
1647464400000|2022-03-16 21:00:00|88985.6|88833.4|89189.3|88989.3|89228.7|89028.7|88985.6|88814.8|1873
1647468000000|2022-03-16 22:00:00|89142.6|88942.6|89116.6|89066.6|89265.7|89143.3|89080.7|88897.2|6826
1647471600000|2022-03-16 23:00:00|89117.3|89067.3|89081.7|89031.7|89175.3|89087.2|89054.9|88969.3|7751
1647475200000|2022-03-17 00:00:00|89081.8|89031.8|88842.7|88792.7|89100.1|89045.2|88832.2|88742.6|13731
1647478800000|2022-03-17 01:00:00|88843.4|88793.4|89081.3|89031.3|89180.5|89082.7|88809.8|88712.1|15728
1647482400000|2022-03-17 02:00:00|89081.2|89031.2|88904.8|88854.8|89127.6|89036.4|88895.2|88807.7|16890
1647486000000|2022-03-17 03:00:00|88903.5|88853.5|89075.3|88941.1|89114.6|88994.8|88865.2|88787.4|15014
1647489600000|2022-03-17 04:00:00|89075.1|88941.5|89052.3|88920.6|89127.5|89032.3|88988.3|88898.7|9810
1647493200000|2022-03-17 05:00:00|89050.9|88920.7|88996.5|88946.5|89127.7|89042.2|88911|88856|10848
1647496800000|2022-03-17 06:00:00|88996.2|88946.2|89004.9|88954.9|89146|89076.7|88845|88795|11257
1647500400000|2022-03-17 07:00:00|89005.1|88955.1|89101.3|89051.3|89296.4|89268.6|88948.6|88898.6|15799
1647504000000|2022-03-17 08:00:00|89089.5|89064.5|88997.2|88972.2|89125.2|89079.9|88844.1|88812.4|18008
1647507600000|2022-03-17 09:00:00|88998.2|88973.2|88870.7|88820.7|89048.3|89006.8|88813|88788|17820
1647511200000|2022-03-17 10:00:00|88870.8|88820.8|88702.3|88677.3|89094|89044|88676.2|88646.1|19943
1647514800000|2022-03-17 11:00:00|88701.6|88676.6|88462.7|88437.7|88731.5|88706.5|88408|88383|18034
1647518400000|2022-03-17 12:00:00|88462.1|88437.1|88403.4|88353.4|88849.6|88649.6|88363.4|88318.2|20105
1647522000000|2022-03-17 13:00:00|88402.5|88352.5|88193.5|88168.5|88529.6|88479.6|88179.4|88142.9|20604
1647525600000|2022-03-17 14:00:00|88190.4|88165.4|87996.9|87971.9|88231.1|88199.1|87840.3|87806.2|20213
1647529200000|2022-03-17 15:00:00|87999.5|87974.5|87834.9|87809.9|88112.1|88087.1|87817.6|87792.6|17446
1647532800000|2022-03-17 16:00:00|87836.9|87811.9|87764.2|87714.2|87952.1|87911.6|87733.3|87694.7|16271
1647536400000|2022-03-17 17:00:00|87763.2|87713.2|87758|87708|87879.8|87852|87702.3|87665.3|13144
1647540000000|2022-03-17 18:00:00|87757.5|87707.5|87956.2|87931.2|87988|87951.3|87751.6|87707.5|11175
1647543600000|2022-03-17 19:00:00|87956|87931|87914.1|87864.1|88019|87980.5|87868.4|87832.5|9788
1647547200000|2022-03-17 20:00:00|87914.5|87864.5|88100.5|87900.5|88106.9|87955.4|87858.1|87779.4|12381
1647550800000|2022-03-17 21:00:00|88118.3|87918.3|88090.9|87890.9|88142.3|87942.3|88007.6|87807.6|2097
1647554400000|2022-03-17 22:00:00|88123.3|87923.3|87927.3|87877.3|88123.3|87923.3|87915.7|87721.5|5802
1647558000000|2022-03-17 23:00:00|87928|87878|87879.6|87829.6|88011.8|87918.6|87874.4|87809.3|9275
1647561600000|2022-03-18 00:00:00|87879.1|87829.1|87849.1|87799.1|87932.4|87854.5|87747|87669.1|15518
1647565200000|2022-03-18 01:00:00|87849.7|87799.7|87925.7|87875.7|87950.1|87900.1|87796.6|87746.6|13558
1647568800000|2022-03-18 02:00:00|87925.3|87875.3|87942.9|87892.9|87981.8|87931.8|87907.5|87857.5|11169
1647572400000|2022-03-18 03:00:00|87943.4|87893.4|87949.7|87899.7|88022.3|87972.3|87907|87857|11725
1647576000000|2022-03-18 04:00:00|87950.1|87900.1|88032.4|87982.4|88040.6|87990.6|87919.9|87869.9|10831
1647579600000|2022-03-18 05:00:00|88031.8|87981.8|87926.6|87876.6|88066.7|88016.7|87898.3|87848.3|9793
1647583200000|2022-03-18 06:00:00|87926.8|87876.8|87980.8|87930.8|87994.6|87944.6|87818.2|87768.2|11233
1647586800000|2022-03-18 07:00:00|87981.9|87931.9|87909.6|87884.6|88037|87998.8|87823.6|87785.5|15631
1647590400000|2022-03-18 08:00:00|87908.9|87883.9|88132.8|88082.8|88240.1|88201.8|87842.9|87792.9|17866
1647594000000|2022-03-18 09:00:00|88133.1|88083.1|88273.9|88223.9|88286.4|88252.3|88057.2|88012.5|17217
1647597600000|2022-03-18 10:00:00|88273.6|88223.6|88114.8|88089.8|88309.5|88274.1|88020.7|87983.9|18353
1647601200000|2022-03-18 11:00:00|88114.7|88089.7|88046.2|88021.2|88152.2|88112.9|87993.8|87965|15133
1647604800000|2022-03-18 12:00:00|88050.4|88025.4|87965|87940|88131.8|88096.2|87862.1|87824.7|17794
1647608400000|2022-03-18 13:00:00|87964.4|87939.4|87736.9|87686.9|88159.8|88121.9|87701.6|87663.9|20793
1647612000000|2022-03-18 14:00:00|87738.2|87688.2|87697.9|87672.9|87758.4|87712.9|87542.2|87504|21108
1647615600000|2022-03-18 15:00:00|87697.7|87672.7|87544.9|87494.9|87840|87799.8|87500.5|87461.3|20812
1647619200000|2022-03-18 16:00:00|87544.4|87494.4|87551.8|87501.8|87613|87568.7|87377.4|87327.4|19326
1647622800000|2022-03-18 17:00:00|87551.9|87501.9|87467.7|87417.7|87625.1|87575.1|87349.1|87299.1|14320
1647626400000|2022-03-18 18:00:00|87468.5|87418.5|87446.8|87396.8|87620.1|87570.1|87417.8|87370.2|14740
1647630000000|2022-03-18 19:00:00|87446.6|87396.6|87469.2|87419.2|87526.1|87458.1|87344.1|87298|12860
1647633600000|2022-03-18 20:00:00|87467.8|87417.8|87519.5|87319.5|87591.6|87481.1|87436.4|87314.8|6455
1647810000000|2022-03-20 21:00:00|87538.5|87318.5|87677.5|87452.5|87721.9|87496.9|87538.5|87318.5|885
1647813600000|2022-03-20 22:00:00|87669.6|87444.6|87565.4|87437.9|87690.9|87483|87443.2|87292.6|7369
1647817200000|2022-03-20 23:00:00|87533.2|87483.2|87579.8|87529.8|87620|87536.9|87508.9|87396.2|6964
1647820800000|2022-03-21 00:00:00|87581.4|87531.4|87464.5|87414.5|87652.9|87573.8|87436.8|87383.7|7410
1647824400000|2022-03-21 01:00:00|87466.1|87416.1|87463.1|87413.1|87477.6|87427.6|87390.4|87340.4|6728
1647828000000|2022-03-21 02:00:00|87463.2|87413.2|87429.2|87379.2|87484.2|87434.2|87420.3|87370.3|8429
1647831600000|2022-03-21 03:00:00|87429.5|87379.5|87460.9|87410.9|87464.8|87414.8|87408.2|87358.2|5869
1647835200000|2022-03-21 04:00:00|87460.6|87410.6|87497.5|87447.5|87499.2|87449.2|87455.5|87405.5|4634
1647838800000|2022-03-21 05:00:00|87497.4|87447.4|87473.3|87423.3|87596.4|87546.4|87454.5|87404.5|6342
1647842400000|2022-03-21 06:00:00|87473.9|87423.9|87614.6|87564.6|87658.4|87608.4|87449.9|87399.9|7563
1647846000000|2022-03-21 07:00:00|87614.2|87564.2|87439.2|87414.2|87643.2|87607|87393.1|87368.1|14847
1647849600000|2022-03-21 08:00:00|87436|87411|87425.6|87400.6|87484|87447.1|87278.2|87250.8|16228
1647853200000|2022-03-21 09:00:00|87425.3|87400.3|87553.1|87528.1|87557.7|87532.7|87321|87290.6|15614
1647856800000|2022-03-21 10:00:00|87552.6|87527.6|87485.9|87460.9|87606.6|87581.6|87389.7|87364.7|13319
1647860400000|2022-03-21 11:00:00|87486.4|87461.4|87500.4|87475.4|87619|87589.6|87414.8|87381.9|15881
1647864000000|2022-03-21 12:00:00|87499.4|87474.4|87503.9|87453.9|87600.6|87561.5|87419.8|87391|16611
1647867600000|2022-03-21 13:00:00|87502.8|87452.8|87435.5|87385.5|87546.1|87507.3|87362.3|87322.5|17493
1647871200000|2022-03-21 14:00:00|87435.9|87385.9|87355.4|87330.4|87506.9|87465.1|87346.2|87305.3|18608
1647874800000|2022-03-21 15:00:00|87355.3|87330.3|87280|87230|87416|87387|87250.5|87221.4|17605
1647878400000|2022-03-21 16:00:00|87280.6|87230.6|87378|87328|87415.4|87375.6|87190.6|87141.4|21912
1647882000000|2022-03-21 17:00:00|87377.9|87327.9|87565.8|87515.8|87765.8|87715.8|87370.1|87320.1|20692
1647885600000|2022-03-21 18:00:00|87565.3|87515.3|87674.7|87624.7|87744.1|87694.1|87529.3|87479.3|18071
1647889200000|2022-03-21 19:00:00|87675.3|87625.3|87545.3|87495.3|87675.3|87625.3|87497|87447|14896
1647892800000|2022-03-21 20:00:00|87545.1|87495.1|87511.9|87374.9|87560.5|87509.3|87433.8|87315.8|7289
1647896400000|2022-03-21 21:00:00|87495.8|87374.8|87498.8|87298.8|87616.9|87416.9|87402.6|87226.9|3775
1647900000000|2022-03-21 22:00:00|87492|87292|87470.4|87339.5|87523|87388.6|87386.5|87231.7|5364
1647903600000|2022-03-21 23:00:00|87469.4|87341.2|87468.4|87418.4|87496.5|87433.4|87420.9|87330.8|7940
1647907200000|2022-03-22 00:00:00|87467.8|87417.8|87797.7|87747.7|87840.9|87790.9|87459.1|87409.1|12542
1647910800000|2022-03-22 01:00:00|87797.8|87747.8|87715.8|87665.8|87824.2|87774.2|87668.6|87618.6|13047
1647914400000|2022-03-22 02:00:00|87715.7|87665.7|87667|87617|87755.8|87705.8|87643.4|87593.4|12150
1647918000000|2022-03-22 03:00:00|87667.4|87617.4|87676.9|87626.9|87722.4|87672.4|87583.3|87533.3|10464
1647921600000|2022-03-22 04:00:00|87676.6|87626.6|87893.3|87843.3|87920.2|87870.2|87669.3|87619.3|12828
1647925200000|2022-03-22 05:00:00|87894.1|87844.1|88024.2|87974.2|88029.9|87979.9|87767.6|87664.1|11580
1647928800000|2022-03-22 06:00:00|88021.5|87971.5|88087|88037|88090.5|88040.5|87764.8|87697|11793
1647932400000|2022-03-22 07:00:00|88087.1|88037.1|87916.5|87866.5|88117.3|88067.3|87882.9|87845.7|15985
1647936000000|2022-03-22 08:00:00|87916.1|87866.1|87727.7|87677.7|88003.3|87953.3|87688.6|87638.6|20223
1647939600000|2022-03-22 09:00:00|87727.3|87677.3|87757.2|87707.2|87768|87729.8|87542.4|87496.5|19807
1647943200000|2022-03-22 10:00:00|87756.1|87706.1|87444|87419|87833.4|87803.5|87432.8|87398.3|16767
1647946800000|2022-03-22 11:00:00|87444.7|87419.7|87458.6|87433.6|87583.3|87556.1|87390.9|87354.3|16784
1647950400000|2022-03-22 12:00:00|87457.9|87432.9|87370.7|87345.7|87479.4|87444.1|87123.6|87090.5|20717
1647954000000|2022-03-22 13:00:00|87370.9|87345.9|87250.7|87200.7|87402.5|87366.6|87146|87112.1|20058
1647957600000|2022-03-22 14:00:00|87237.4|87212.4|87398.4|87373.4|87420.2|87382|87183.3|87149.9|20755
1647961200000|2022-03-22 15:00:00|87398.3|87373.3|87576.6|87551.6|87655.8|87618.3|87392|87349.7|19688
1647964800000|2022-03-22 16:00:00|87575|87550|87804.8|87754.8|87941.7|87898.2|87531.1|87485.6|16813
1647968400000|2022-03-22 17:00:00|87804.9|87754.9|87801.6|87751.6|87993.3|87943.3|87740|87690|14524
1647972000000|2022-03-22 18:00:00|87801.3|87751.3|87775|87725|87859.4|87809.4|87762.5|87712.5|11819
1647975600000|2022-03-22 19:00:00|87774.8|87724.8|87619.2|87569.2|87790.5|87740.5|87600.5|87550.5|10688
1647979200000|2022-03-22 20:00:00|87618.5|87568.5|87700.9|87500.9|87715.8|87608.4|87552.9|87483.1|12968
1647982800000|2022-03-22 21:00:00|87712.9|87512.9|87705.9|87505.9|87882.5|87682.5|87658.6|87458.6|3042
1647986400000|2022-03-22 22:00:00|87718.6|87518.6|87623.4|87467|87726.6|87526.6|87513.1|87381.7|6827
1647990000000|2022-03-22 23:00:00|87623.5|87468.2|87622|87572|87699.8|87617.2|87562.7|87432.2|11829
1647993600000|2022-03-23 00:00:00|87622.1|87572.1|87688.2|87638.2|87768.2|87674.1|87604.9|87504|14833
1647997200000|2022-03-23 01:00:00|87688.3|87638.3|87699.6|87649.6|87789.4|87691.4|87614.3|87516|14555
1648000800000|2022-03-23 02:00:00|87699.1|87649.1|87567|87517|87710.2|87660.2|87554.7|87495.6|10034
1648004400000|2022-03-23 03:00:00|87567.5|87517.5|87613.1|87563.1|87622|87563.9|87509.8|87459.8|10819
1648008000000|2022-03-23 04:00:00|87613.2|87563.2|87613.6|87563.6|87660.9|87584.1|87585.7|87495|10747
1648011600000|2022-03-23 05:00:00|87613.9|87563.9|87620.4|87570.4|87701|87626|87563.2|87513.2|7762
1648015200000|2022-03-23 06:00:00|87621.2|87571.2|87607.7|87557.7|87635.8|87585.8|87527.5|87477.5|9426
1648018800000|2022-03-23 07:00:00|87607.3|87557.3|87734.6|87684.6|87761.2|87720.5|87543.2|87508.5|13158
1648022400000|2022-03-23 08:00:00|87727.5|87677.5|87906.8|87881.8|87939.3|87905.6|87625.6|87575.6|16445
1648026000000|2022-03-23 09:00:00|87907.8|87882.8|87621.9|87571.9|87909.8|87884.8|87555.7|87505.7|16572
1648029600000|2022-03-23 10:00:00|87621.3|87571.3|87549.4|87499.4|87657.8|87614.7|87438.3|87398.2|13683
1648033200000|2022-03-23 11:00:00|87550.3|87500.3|87711.4|87661.4|87744.6|87706.4|87495.5|87459.2|15552
1648036800000|2022-03-23 12:00:00|87711.6|87661.6|87775.8|87725.8|87824.3|87786.5|87630.1|87592.4|17327
1648040400000|2022-03-23 13:00:00|87773.4|87723.4|87934.8|87884.8|87966.3|87929.1|87694.8|87658.6|19048
1648044000000|2022-03-23 14:00:00|87935.8|87885.8|87481.3|87456.3|87935.8|87885.8|87334.9|87296.1|18800
1648047600000|2022-03-23 15:00:00|87481.7|87456.7|87108.6|87083.6|87496.8|87464|87102.7|87073.5|16599
1648051200000|2022-03-23 16:00:00|87111|87086|87063.4|87013.4|87195.6|87156.1|86982.4|86803.5|14321
1648054800000|2022-03-23 17:00:00|87064.2|87014.2|86894.5|86844.5|87071.2|87021.2|86840.2|86801.3|13196
1648058400000|2022-03-23 18:00:00|86893.6|86843.6|86873.9|86823.9|86975.7|86925.7|86859.9|86810.1|12179
1648062000000|2022-03-23 19:00:00|86870.7|86820.7|86913.4|86863.4|86939.9|86895.3|86840.6|86790.6|10218
1648065600000|2022-03-23 20:00:00|86913.2|86863.2|86979.5|86779.5|86999.2|86879.6|86837.5|86752.7|8361
1648069200000|2022-03-23 21:00:00|86988.6|86788.6|87079|86879|87139.7|86939.7|86876.1|86676.1|3020
1648072800000|2022-03-23 22:00:00|87075.3|86875.3|86933|86883|87093.4|86974.3|86913.8|86825.2|4713
1648076400000|2022-03-23 23:00:00|86933.2|86883.2|86843.6|86793.6|86996.1|86898|86835|86748.4|6255
1648080000000|2022-03-24 00:00:00|86841.8|86791.8|86818.6|86768.6|86865.9|86810.6|86730.2|86614.3|11388
1648083600000|2022-03-24 01:00:00|86818.9|86768.9|86879.5|86733.4|86960.6|86857.7|86742.3|86660|15275
1648087200000|2022-03-24 02:00:00|86870.9|86740.3|86831.1|86781.1|86923.7|86818.5|86786.3|86688.4|11933
1648090800000|2022-03-24 03:00:00|86830.9|86780.9|86839.7|86789.7|86903.4|86853.4|86794.4|86725.9|9220
1648094400000|2022-03-24 04:00:00|86839.6|86789.6|86901.8|86851.8|86933.2|86883.2|86823.1|86773.1|8269
1648098000000|2022-03-24 05:00:00|86901.6|86851.6|86835.2|86785.2|86967.9|86917.9|86817.9|86767.9|9677
1648101600000|2022-03-24 06:00:00|86834.5|86784.5|86794.4|86744.4|86896.6|86846.6|86766.6|86716.6|10874
1648105200000|2022-03-24 07:00:00|86794.1|86744.1|86655|86605|86871.3|86831.9|86625.9|86587.5|13039
1648108800000|2022-03-24 08:00:00|86654.9|86604.9|86441.1|86241.1|86675.7|86604.9|86179.4|86133.2|19797
1648112400000|2022-03-24 09:00:00|86434.8|86234.8|86392.5|86342.5|86760.5|86723.5|86304.5|86229.1|16941
1648116000000|2022-03-24 10:00:00|86393.7|86343.7|86389.2|86339.2|86446.9|86405|86296.7|86257.2|13398
1648119600000|2022-03-24 11:00:00|86389|86339|86059.7|86034.7|86390.2|86360.5|86011.3|85974.3|15800
1648123200000|2022-03-24 12:00:00|86058.8|86033.8|86292.4|86267.4|86379.8|86340|86048.1|86012|17682
1648126800000|2022-03-24 13:00:00|86296|86271|86802|86752|86823.2|86778.3|86292.8|86257.6|18913
1648130400000|2022-03-24 14:00:00|86801.5|86751.5|86470.2|86420.2|86859.8|86826|86412.6|86372.6|18812
1648134000000|2022-03-24 15:00:00|86469.9|86419.9|86577.8|86527.8|86622.5|86586.2|86329.3|86291.7|19850
1648137600000|2022-03-24 16:00:00|86577.7|86527.7|86847.5|86797.5|86905.5|86855.5|86528.9|86486.4|16851
1648141200000|2022-03-24 17:00:00|86845.9|86795.9|86821.9|86771.9|86895.9|86845.9|86795.7|86745.7|13356
1648144800000|2022-03-24 18:00:00|86820.6|86770.6|86868.6|86818.6|86915.2|86865.2|86796.1|86746.1|10783
1648148400000|2022-03-24 19:00:00|86869|86819|86789.7|86739.7|86877.9|86827.9|86727.5|86677.5|11582
1648152000000|2022-03-24 20:00:00|86789.5|86739.5|86776.4|86726.4|86827.9|86765.8|86760.2|86676.5|6717
1648155600000|2022-03-24 21:00:00|86773.2|86723.2|86829.3|86629.3|86874|86736.7|86769.3|86569.3|2463
1648159200000|2022-03-24 22:00:00|86786.8|86586.8|86692.4|86642.4|86831.1|86676.6|86676|86567.5|5507
1648162800000|2022-03-24 23:00:00|86692.3|86642.3|86670.8|86620.8|86760.6|86659.3|86656.7|86568.2|6151
1648166400000|2022-03-25 00:00:00|86670.5|86620.5|86681.3|86631.3|86715|86665|86649.4|86565.5|11315
1648170000000|2022-03-25 01:00:00|86681.1|86631.1|86534.4|86484.4|86709.9|86659.9|86516.4|86466.4|14011
1648173600000|2022-03-25 02:00:00|86534.3|86484.3|86566|86516|86602.1|86552.1|86516.4|86466.4|10150
1648177200000|2022-03-25 03:00:00|86566.1|86516.1|86565.8|86515.8|86646.7|86596.7|86524.6|86474.6|10085
1648180800000|2022-03-25 04:00:00|86565.6|86515.6|86504.6|86454.6|86581.1|86531.1|86476.8|86426.8|10149
1648184400000|2022-03-25 05:00:00|86504.7|86454.7|86546.6|86496.6|86605.4|86555.4|86493.7|86443.7|9524
1648188000000|2022-03-25 06:00:00|86546.3|86496.3|86559.5|86509.5|86647|86597|86511|86461|10273
1648191600000|2022-03-25 07:00:00|86558.8|86508.8|86800.4|86750.4|86846.7|86808|86544.7|86502.1|13485
1648195200000|2022-03-25 08:00:00|86802.4|86752.4|86817|86767|86884.7|86845.4|86635.8|86585.8|16941
1648198800000|2022-03-25 09:00:00|86815.4|86765.4|86753.6|86728.6|86884.6|86850.9|86676.4|86638.9|16049
1648202400000|2022-03-25 10:00:00|86753.4|86728.4|86716.9|86666.9|86776.3|86741.5|86573.7|86538.2|14214
1648206000000|2022-03-25 11:00:00|86716.5|86666.5|86404.1|86379.1|86763.7|86729.1|86403.7|86367.1|13872
1648209600000|2022-03-25 12:00:00|86404.6|86379.6|86552.8|86527.8|86570.6|86534.3|86394.9|86355.9|14948
1648213200000|2022-03-25 13:00:00|86551.5|86526.5|86345.2|86295.2|86634.1|86584.1|86227.4|86183.6|20219
1648216800000|2022-03-25 14:00:00|86345.4|86295.4|86176.6|86126.6|86419.2|86370.5|86092|86050.6|18989
1648220400000|2022-03-25 15:00:00|86176.2|86126.2|86386.1|86336.1|86392.1|86349.9|86144.3|86098.5|19807
1648224000000|2022-03-25 16:00:00|86384.5|86334.5|86236|86186|86398.3|86348.3|86203.7|86153.7|17766
1648227600000|2022-03-25 17:00:00|86236.7|86186.7|86194.2|86144.2|86260.4|86210.4|86097.7|86047.7|16650
1648231200000|2022-03-25 18:00:00|86194.7|86144.7|86151|86101|86217.9|86167.9|86123|86073|13002
1648234800000|2022-03-25 19:00:00|86149.9|86099.9|86205.3|86155.3|86235.2|86185.2|86142.6|86092.6|11534
1648238400000|2022-03-25 20:00:00|86205.2|86155.2|86106.9|86056.9|86205.2|86155.2|86092.1|85969|9020
1648411200000|2022-03-27 20:00:00|86152.1|86082.1|86111.6|86041.6|86157.2|86087.2|86105.7|86035.7|9
1648414800000|2022-03-27 21:00:00|86111.7|86041.7|86274.9|86074.9|86304|86104|86087.7|85928.6|1713
1648418400000|2022-03-27 22:00:00|86290.2|86090.2|86306.6|86165|86362.2|86250|86103.3|85946|5163
1648422000000|2022-03-27 23:00:00|86267.1|86217.1|86285.9|86235.9|86359|86283.7|86260.8|86171.5|5904
1648425600000|2022-03-28 00:00:00|86285.8|86235.8|86363.5|86313.5|86390.8|86334.7|86259.6|86193.5|9911
1648429200000|2022-03-28 01:00:00|86363.4|86313.4|86488.6|86438.6|86488.8|86438.8|86325.2|86245.5|14074
1648432800000|2022-03-28 02:00:00|86488.8|86438.8|86479.1|86429.1|86511.7|86461.7|86395.6|86313.3|11934
1648436400000|2022-03-28 03:00:00|86478.2|86428.2|86471|86421|86495.2|86445.2|86422.9|86372.9|8115
1648440000000|2022-03-28 04:00:00|86469.5|86419.5|86360.7|86310.7|86531.5|86481.5|86347.3|86297.3|7885
1648443600000|2022-03-28 05:00:00|86360.8|86310.8|86643.4|86593.4|86691.7|86641.7|86327.9|86277.9|10291
1648447200000|2022-03-28 06:00:00|86637.9|86587.9|86787.2|86737.2|86787.4|86737.4|86556.7|86506.7|14863
1648450800000|2022-03-28 07:00:00|86786.8|86736.8|86653.3|86603.3|86920.8|86873.6|86542.8|86498.4|19066
1648454400000|2022-03-28 08:00:00|86653|86603|86521|86471|86683.5|86633.5|86337.3|86287.3|20805
1648458000000|2022-03-28 09:00:00|86521.5|86471.5|86295.8|86270.8|86595.2|86557.1|86146.5|86103.3|18975
1648461600000|2022-03-28 10:00:00|86295.7|86270.7|86238.3|86188.3|86433|86383|86228.6|86182.3|17006
1648465200000|2022-03-28 11:00:00|86237.9|86187.9|86761.3|86711.3|86777.1|86727.1|86223.4|86183.6|17064
1648468800000|2022-03-28 12:00:00|86758.6|86708.6|87008.1|86958.1|87022.2|86972.2|86712.4|86662.4|18749
1648472400000|2022-03-28 13:00:00|87008.7|86958.7|87329.9|87279.9|87392.9|87356.2|86976.1|86932.4|20123
1648476000000|2022-03-28 14:00:00|87329|87279|87447.4|87422.4|87575|87525|87317.9|87278.6|20849
1648479600000|2022-03-28 15:00:00|87447.2|87422.2|87279.5|87229.5|87518.9|87468.9|87218.2|87182.1|17061
1648483200000|2022-03-28 16:00:00|87280.7|87230.7|87181.9|87131.9|87301.5|87257.7|87127.3|87077.3|14138
1648486800000|2022-03-28 17:00:00|87180.3|87130.3|87225.9|87175.9|87232|87182|87121.7|87071.7|12059
1648490400000|2022-03-28 18:00:00|87226.5|87176.5|87131.1|87081.1|87266.3|87218.6|87064.5|87014.5|11940
1648494000000|2022-03-28 19:00:00|87131.7|87081.7|87135.9|87085.9|87313.2|87263.2|87100.3|87050.3|12567
1648497600000|2022-03-28 20:00:00|87135.7|87085.7|87313.7|87113.7|87313.7|87134.2|87100.3|86997.1|12181
1648501200000|2022-03-28 21:00:00|87315.6|87115.6|87266.5|87066.5|87356.4|87156.4|87158.7|86976.1|2203
1648504800000|2022-03-28 22:00:00|87271.9|87071.9|87187.1|87031.2|87301.1|87114.4|87083|86954.3|6444
1648508400000|2022-03-28 23:00:00|87135.7|87085.7|87086.3|87036.3|87188.3|87085.7|87053.3|86962.6|8322
1648512000000|2022-03-29 00:00:00|87076.4|87026.4|87149.9|87099.9|87245.7|87115|87031.2|86946.1|14597
1648515600000|2022-03-29 01:00:00|87149.4|87099.4|86989.3|86939.3|87249.7|87129.8|86977.5|86913.6|13083
1648519200000|2022-03-29 02:00:00|86989.6|86939.6|87018.6|86968.6|87108|86996.8|86947.9|86893.8|10680
1648522800000|2022-03-29 03:00:00|87058.6|86930.9|86956.4|86906.4|87077.1|86984.6|86949.1|86899.1|10129
1648526400000|2022-03-29 04:00:00|86956.3|86906.3|87004.2|86954.2|87009.4|86959.4|86893.1|86843.1|9418
1648530000000|2022-03-29 05:00:00|87004.1|86954.1|87016.1|86816.1|87148.6|86972.6|86891.7|86809.6|11912
1648533600000|2022-03-29 06:00:00|87012.1|86812.1|86812.2|86762.2|87049.5|86968.2|86718.9|86668.9|15448
1648537200000|2022-03-29 07:00:00|86812.9|86762.9|86889.8|86864.8|86934|86873.2|86697.6|86647.6|18620
1648540800000|2022-03-29 08:00:00|86893.1|86868.1|86834.7|86784.7|86917.4|86881.8|86645.9|86608|17557
1648544400000|2022-03-29 09:00:00|86836|86786|86398.2|86373.2|86892.6|86855|86283|86247.3|20863
1648548000000|2022-03-29 10:00:00|86404.6|86354.6|86312.5|86262.5|86422.2|86387.5|86216.9|86185.6|16712
1648551600000|2022-03-29 11:00:00|86314.1|86264.1|86170.6|86120.6|86414.1|86380.4|86045.9|85995.9|20043
1648555200000|2022-03-29 12:00:00|86169.1|86119.1|86688.6|86638.6|86967.9|86917.9|86142.2|86092.2|25189
1648558800000|2022-03-29 13:00:00|86683.5|86633.5|86470.5|86420.5|86798.8|86748.8|86401.3|86362.6|19121
1648562400000|2022-03-29 14:00:00|86472.2|86422.2|86674|86624|86797.3|86760.1|86450.4|86400.4|18664
1648566000000|2022-03-29 15:00:00|86673.2|86623.2|86625.3|86575.3|86743.1|86693.1|86489|86439|18724
1648569600000|2022-03-29 16:00:00|86624.9|86574.9|86817.4|86767.4|86840.1|86790.1|86586.8|86536.8|15896
1648573200000|2022-03-29 17:00:00|86816.9|86766.9|86845.9|86795.9|86961.9|86914|86812.9|86762.9|14871
1648576800000|2022-03-29 18:00:00|86844.9|86794.9|86764.5|86714.5|86900.9|86856.5|86716.9|86674.3|13512
1648580400000|2022-03-29 19:00:00|86766|86716|86787.4|86737.4|86832|86782|86746.6|86707.5|11817
1648584000000|2022-03-29 20:00:00|86788.3|86738.3|86828.7|86628.7|86939.6|86765.5|86731.5|86587.9|7937
1648587600000|2022-03-29 21:00:00|86832.4|86632.4|86938.3|86738.3|87008.3|86808.3|86820.5|86620.5|3196
1648591200000|2022-03-29 22:00:00|86931.3|86731.3|86694.7|86644.7|86931.3|86737.3|86680.7|86526|6354
1648594800000|2022-03-29 23:00:00|86694.1|86644.1|86712.4|86662.4|86773.4|86674.1|86672.2|86569.6|6323
1648598400000|2022-03-30 00:00:00|86712.3|86662.3|86672.3|86622.3|86887.8|86777.5|86641.7|86559.2|15912
1648602000000|2022-03-30 01:00:00|86671|86621|86720.2|86670.2|86821.7|86762.7|86645.5|86557.3|17012
1648605600000|2022-03-30 02:00:00|86719.7|86669.7|86569.1|86519.1|86724.1|86674.1|86556.5|86506.5|14485
1648609200000|2022-03-30 03:00:00|86568.5|86518.5|86570.2|86520.2|86602.5|86552.5|86503|86453|14394
1648612800000|2022-03-30 04:00:00|86570.8|86520.8|86493.5|86443.5|86619.8|86569.8|86468.1|86382.5|12873
1648616400000|2022-03-30 05:00:00|86494.9|86444.9|86479.7|86429.7|86602.6|86552.6|86461.1|86388.9|10886
1648620000000|2022-03-30 06:00:00|86481.1|86431.1|86398.4|86348.4|86594.8|86555.9|86353.4|86303.4|18280
1648623600000|2022-03-30 07:00:00|86397.8|86347.8|86413.9|86363.9|86446.1|86407.2|86149.2|86112.2|21076
1648627200000|2022-03-30 08:00:00|86410.6|86360.6|86147.3|86097.3|86569.8|86529.6|86141.2|86094.1|20498
1648630800000|2022-03-30 09:00:00|86148.8|86098.8|86515|86465|86616.9|86566.9|86083.3|86045|18543
1648634400000|2022-03-30 10:00:00|86514.6|86464.6|86578.5|86553.5|86760.4|86723.1|86513.4|86438.6|18519
1648638000000|2022-03-30 11:00:00|86577.7|86552.7|86480.1|86455.1|86606.5|86571.4|86414.5|86385.9|15857
1648641600000|2022-03-30 12:00:00|86479.8|86454.8|86498.8|86473.8|86751.6|86722.5|86450.1|86411.7|19280
1648645200000|2022-03-30 13:00:00|86510.7|86460.7|85975.5|85950.5|86529.6|86493.3|85952|85912.9|20626
1648648800000|2022-03-30 14:00:00|85974.3|85949.3|85756.8|85731.8|86093.3|86054.2|85649.8|85615.7|20704
1648652400000|2022-03-30 15:00:00|85757.7|85732.7|85780.9|85755.9|85904|85864.2|85685.1|85660.1|18463
1648656000000|2022-03-30 16:00:00|85781.5|85756.5|85739.8|85689.8|85919.5|85877.5|85737.8|85687.8|14335
1648659600000|2022-03-30 17:00:00|85741.9|85691.9|85761.6|85711.6|85909.4|85859.4|85700|85650|14139
1648663200000|2022-03-30 18:00:00|85760.6|85710.6|85721.9|85671.9|85810.8|85760.8|85690.6|85640.6|11849
1648666800000|2022-03-30 19:00:00|85721.4|85671.4|85835.5|85785.5|85896.7|85846.7|85678|85628|11729
1648670400000|2022-03-30 20:00:00|85835.6|85785.6|85806.3|85606.3|85836.5|85786.5|85720.5|85596.2|9830
1648674000000|2022-03-30 21:00:00|85808.3|85608.3|85858.6|85658.6|85869.7|85669.7|85728.4|85528.4|2117
1648677600000|2022-03-30 22:00:00|85870.3|85670.3|85734.6|85684.6|85870.3|85694.9|85670.5|85555.5|5711
1648681200000|2022-03-30 23:00:00|85741.2|85691.2|85750.6|85700.6|85819.6|85738.1|85728.7|85640.4|8469
1648684800000|2022-03-31 00:00:00|85750.7|85700.7|85805.9|85755.9|85968.2|85918.2|85730.3|85656.7|17256
1648688400000|2022-03-31 01:00:00|85803.8|85753.8|85818.8|85768.8|85887.7|85808|85743|85655|15820
1648692000000|2022-03-31 02:00:00|85818.7|85768.7|85961.8|85911.8|85975.9|85925.9|85818.7|85768.7|13489
1648695600000|2022-03-31 03:00:00|85963.3|85913.3|86057.5|86007.5|86096.2|86046.2|85950.3|85900.3|11329
1648699200000|2022-03-31 04:00:00|86058.1|86008.1|86208.9|86158.9|86312.5|86262.5|86056.4|86006.4|11399
1648702800000|2022-03-31 05:00:00|86209.2|86159.2|86245.3|86195.3|86318.6|86268.6|86114.4|86035.4|11296
1648706400000|2022-03-31 06:00:00|86244.4|86194.4|86276|86251|86437.1|86399.4|86142.5|86099.5|18120
1648710000000|2022-03-31 07:00:00|86276.2|86251.2|86258.8|86208.8|86312.1|86277.2|86094.2|86058.3|20016
1648713600000|2022-03-31 08:00:00|86259.1|86209.1|87014.3|86964.3|87295.5|87245.5|86252.7|86202.7|20369
1648717200000|2022-03-31 09:00:00|87010.7|86960.7|87220.1|87195.1|87326.3|87285.7|86935|86891.7|18291
1648720800000|2022-03-31 10:00:00|87219.4|87194.4|87466.6|87416.6|87551.1|87501.1|87190|87152.3|18800
1648724400000|2022-03-31 11:00:00|87465.9|87415.9|87403.3|87353.3|87481.6|87440.6|87236.8|87196.8|18133
1648728000000|2022-03-31 12:00:00|87403|87353|87404.3|87379.3|87532|87485|87364.3|87289.4|18462
1648731600000|2022-03-31 13:00:00|87402.6|87377.6|87448.3|87398.3|87587.2|87550|87360|87319.6|21871
1648735200000|2022-03-31 14:00:00|87447.5|87397.5|87534.7|87484.7|87824.4|87774.4|87403.9|87362.8|23647
1648738800000|2022-03-31 15:00:00|87535.9|87485.9|87598.4|87548.4|87719.2|87688|87443.9|87397.6|19563
1648742400000|2022-03-31 16:00:00|87599|87549|87670.2|87620.2|87719.3|87669.3|87550.4|87500.4|16770
1648746000000|2022-03-31 17:00:00|87669.2|87619.2|87733.6|87683.6|87759.6|87710.7|87574.9|87532|13267
1648749600000|2022-03-31 18:00:00|87733.7|87683.7|87910.2|87860.2|88019.8|87980.2|87722.7|87681.4|15216
1648753200000|2022-03-31 19:00:00|87909.8|87859.8|88044.1|87994.1|88140.6|88074.5|87860|87810|13863
1648756800000|2022-03-31 20:00:00|88044.4|87994.4|88004.6|87838.4|88044.5|87994.5|87875.2|87809.3|10322
1648760400000|2022-03-31 21:00:00|87986.2|87786.2|87870.9|87670.9|88002.1|87802.1|87869.2|87669.2|136
1648764000000|2022-03-31 22:00:00|87947.5|87747.5|87929.8|87768.3|88009.1|87829.2|87847.2|87724.8|8206
1648767600000|2022-03-31 23:00:00|87924|87773.8|87888.6|87838.6|87980.5|87886.1|87867|87752.1|7489
1648771200000|2022-04-01 00:00:00|87888.9|87838.9|87971.8|87921.8|88067.7|87986.2|87881.5|87792|11423
1648774800000|2022-04-01 01:00:00|87972.4|87922.4|87943.8|87893.8|88032.8|87956.3|87914.7|87849.6|9917
1648778400000|2022-04-01 02:00:00|87943.7|87893.7|88078.6|88028.6|88089|88039|87935.7|87856|8340
1648782000000|2022-04-01 03:00:00|88078.3|88028.3|88004.1|87954.1|88095.2|88044.4|87984.5|87934.5|8139
1648785600000|2022-04-01 04:00:00|87998.8|87948.8|87997.4|87947.4|88072.1|88022.1|87954.1|87904.1|8979
1648789200000|2022-04-01 05:00:00|87997.1|87947.1|88062.8|88012.8|88065.2|88015.2|87946.4|87896.4|9978
1648792800000|2022-04-01 06:00:00|88061.8|88011.8|88120|88095|88274.1|88234|88029.3|87979.3|16379
1648796400000|2022-04-01 07:00:00|88125.9|88100.9|88009.3|87959.3|88232.9|88185.3|87717.5|87680.4|20661
1648800000000|2022-04-01 08:00:00|88008.9|87958.9|87714.2|87664.2|88042.3|87992.3|87576.4|87537.9|17794
1648803600000|2022-04-01 09:00:00|87714.5|87664.5|87512.9|87487.9|87828|87790.3|87512.7|87475.6|17803
1648807200000|2022-04-01 10:00:00|87513.2|87488.2|87423.8|87398.8|87811.7|87774.8|87423.3|87383.8|16331
1648810800000|2022-04-01 11:00:00|87424.2|87399.2|87483.2|87458.2|87676.8|87637.3|87423|87398|16010
1648814400000|2022-04-01 12:00:00|87480.8|87455.8|87608|87583|87690.5|87640.5|87405.4|87346.9|19286
1648818000000|2022-04-01 13:00:00|87607.9|87582.9|87710.2|87538.6|87729.6|87640.5|87485.3|87447.3|18888
1648821600000|2022-04-01 14:00:00|87692.9|87549.6|87568.9|87543.9|87837.4|87812.4|87501.9|87472.3|21122
1648825200000|2022-04-01 15:00:00|87565.7|87540.7|87459|87409|87638|87596.7|87310.1|87260.1|18925
1648828800000|2022-04-01 16:00:00|87456.7|87406.7|87548.6|87498.6|87617.8|87567.8|87448.6|87398.6|17091
1648832400000|2022-04-01 17:00:00|87547.9|87497.9|87620.7|87570.7|87700.6|87645.5|87506.1|87456.1|14664
1648836000000|2022-04-01 18:00:00|87619.1|87569.1|87586.7|87536.7|87650.7|87600.7|87451.1|87401.1|12645
1648839600000|2022-04-01 19:00:00|87586.2|87536.2|87481.7|87431.7|87590.9|87540.9|87473.3|87423.3|11197
1648843200000|2022-04-01 20:00:00|87482.1|87432.1|87541.3|87341.4|87625.5|87471|87412.9|87312.9|9036
1649016000000|2022-04-03 20:00:00|87592.4|87367.4|87612.2|87387.2|87618.2|87393.2|87577.4|87352.4|24
1649019600000|2022-04-03 21:00:00|87602.2|87397.2|87659|87459|87660.9|87460.9|87588.2|87388.2|24
1649023200000|2022-04-03 22:00:00|87642.8|87442.8|87687.3|87487.3|87735.6|87535.6|87604.1|87404.1|3509
1649026800000|2022-04-03 23:00:00|87687.2|87487.2|87673.3|87524.7|87718.7|87592.9|87630.5|87471.6|5822
1649030400000|2022-04-04 00:00:00|87671.6|87525.7|87562.1|87421|87703.5|87525.7|87496.8|87385.7|11791
1649034000000|2022-04-04 01:00:00|87560.2|87422.6|87508.6|87458.6|87577.5|87489.7|87442.4|87365.2|9962
1649037600000|2022-04-04 02:00:00|87508.3|87458.3|87540.1|87490.1|87590.7|87513.8|87486|87396|9332
1649041200000|2022-04-04 03:00:00|87539.1|87489.1|87498.9|87448.9|87549.3|87499.3|87454.3|87404.3|10171
1649044800000|2022-04-04 04:00:00|87500.5|87450.5|87504.3|87454.3|87511.3|87461.3|87450.6|87400.6|7394
1649048400000|2022-04-04 05:00:00|87505|87455|87341.1|87291.1|87522.5|87472.5|87301.1|87251.1|9898
1649052000000|2022-04-04 06:00:00|87341.3|87291.3|87424.4|87374.4|87446.4|87396.4|87275.7|87225.7|14041
1649055600000|2022-04-04 07:00:00|87422.8|87372.8|87505.9|87480.9|87670.1|87633.4|87396.7|87359.2|19184
1649059200000|2022-04-04 08:00:00|87505.7|87480.7|87379.5|87354.5|87594|87546.6|87339.5|87302.9|18956
1649062800000|2022-04-04 09:00:00|87379.3|87354.3|87376.6|87351.6|87420.7|87385|87205.3|87169.8|17523
1649066400000|2022-04-04 10:00:00|87375.8|87350.8|87003.6|86978.6|87454.2|87419.7|87000.7|86962.3|16194
1649070000000|2022-04-04 11:00:00|87004.7|86979.7|86794.9|86744.9|87111.9|87066.7|86703.8|86666.1|17777
1649073600000|2022-04-04 12:00:00|86793.6|86743.6|86755.5|86705.5|86915.3|86880.6|86668.5|86622.1|19064
1649077200000|2022-04-04 13:00:00|86754.5|86704.5|86649.3|86599.3|86758.4|86718.2|86473.2|86438.6|18746
1649080800000|2022-04-04 14:00:00|86650.3|86600.3|86965.4|86940.4|87022.9|86972.9|86640.5|86591.6|19753
1649084400000|2022-04-04 15:00:00|86968.4|86943.4|87148.7|87098.7|87197.4|87157|86879.6|86843.8|16501
1649088000000|2022-04-04 16:00:00|87146.5|87096.5|87242.8|87192.8|87283.9|87233.9|87105.4|87057.6|13981
1649091600000|2022-04-04 17:00:00|87243.7|87193.7|87299.4|87249.4|87365.5|87315.5|87193.5|87143.5|12554
1649095200000|2022-04-04 18:00:00|87298|87248|87226.8|87176.8|87322.1|87272.1|87148.2|87098.2|12145
1649098800000|2022-04-04 19:00:00|87226.9|87176.9|87210.3|87160.3|87301.1|87250.9|87170.9|87092.2|13086
1649102400000|2022-04-04 20:00:00|87211|87161|87281.5|87101.1|87303.9|87200|87172.4|87044.7|6456
1649106000000|2022-04-04 21:00:00|87288.7|87088.7|87393.1|87193.1|87472.3|87272.3|87281.9|87081.9|1193
1649109600000|2022-04-04 22:00:00|87183.4|86983.4|87220.4|87088.6|87262.2|87134.8|87147.7|86947.7|5900
1649113200000|2022-04-04 23:00:00|87220.6|87084.8|87175.1|87125.1|87240|87139.4|87150.7|87071.8|7061
1649116800000|2022-04-05 00:00:00|87175.2|87125.2|87158|87108|87219|87130.5|87119|87038.9|12126
1649120400000|2022-04-05 01:00:00|87158.1|87108.1|87232.9|87182.9|87249.6|87199.6|87151|87101|9158
1649124000000|2022-04-05 02:00:00|87232.3|87182.3|87241.6|87191.6|87310.4|87241|87193.6|87143.6|8806
1649127600000|2022-04-05 03:00:00|87241.7|87191.7|87223.9|87173.9|87260.4|87210.4|87218.2|87168.2|8264
1649131200000|2022-04-05 04:00:00|87222.6|87172.6|87256.2|87206.2|87412.7|87362.7|87216.3|87166.3|12463
1649134800000|2022-04-05 05:00:00|87256.3|87206.3|87015.7|86965.7|87294.4|87244.4|86982.3|86932.3|12626
1649138400000|2022-04-05 06:00:00|87016.5|86966.5|86936.6|86911.6|87208.4|87037.2|86835.3|86793.4|15472
1649142000000|2022-04-05 07:00:00|86939.4|86914.4|87049|87024|87127.6|87078|86837.6|86801|19035
1649145600000|2022-04-05 08:00:00|87061.5|87011.5|87122.7|87097.7|87298.8|87261.5|87050.2|87011.5|19095
1649149200000|2022-04-05 09:00:00|87122.6|87097.6|87153.3|87128.3|87195.3|87161.6|87002.4|86970.8|16682
1649152800000|2022-04-05 10:00:00|87153.9|87128.9|87067|87042|87330.9|87296.3|86983.1|86958.1|15884
1649156400000|2022-04-05 11:00:00|87067.7|87042.7|87020.1|86995.1|87246.4|87221.4|86958.7|86928.6|15639
1649160000000|2022-04-05 12:00:00|87021.7|86996.7|86786|86761|87081.4|87041.8|86735.3|86699.9|16211
1649163600000|2022-04-05 13:00:00|86785.6|86760.6|86688.5|86638.5|86935.8|86894.8|86651.5|86601.5|17401
1649167200000|2022-04-05 14:00:00|86691.7|86641.7|87068.1|87043.1|87242.1|87198.6|86594.7|86569.1|23044
1649170800000|2022-04-05 15:00:00|87069.8|87044.8|87368.9|87343.9|87409|87367.8|87040.4|87000.7|18781
1649174400000|2022-04-05 16:00:00|87368.8|87343.8|87454.5|87429.5|87519.5|87480.6|87345.2|87295.2|17037
1649178000000|2022-04-05 17:00:00|87453.7|87428.7|87451.2|87401.2|87490.7|87443|87300.4|87255.1|14022
1649181600000|2022-04-05 18:00:00|87451.4|87401.4|87489.2|87464.2|87568.5|87531.3|87405.3|87355.3|11823
1649185200000|2022-04-05 19:00:00|87488.5|87463.5|87617.8|87567.8|87745|87695|87474.2|87438.1|12606
1649188800000|2022-04-05 20:00:00|87618.4|87568.4|87665.5|87475.4|87738.1|87617.6|87531.5|87331.5|7765
1649192400000|2022-04-05 21:00:00|87670.8|87470.8|87694.3|87494.3|87731.6|87531.6|87670.8|87470.8|27
1649196000000|2022-04-05 22:00:00|87682.4|87482.4|87795.5|87595.5|87834.4|87634.4|87639.7|87439.7|3517
1649199600000|2022-04-05 23:00:00|87809.9|87609.9|87773.9|87607.3|87844.5|87644.5|87739.2|87569.2|5862
1649203200000|2022-04-06 00:00:00|87774.7|87609.3|87761.4|87596.9|87825.8|87648.3|87620.4|87452.1|11927
1649206800000|2022-04-06 01:00:00|87761.5|87599.2|87781.6|87731.6|87827.8|87764.2|87721.6|87560.5|12515
1649210400000|2022-04-06 02:00:00|87781.5|87731.5|87693.7|87643.7|88023.8|87896.9|87642.6|87567.5|13686
1649214000000|2022-04-06 03:00:00|87693.9|87643.9|87676|87626|87752.2|87670.4|87649.5|87593|13072
1649217600000|2022-04-06 04:00:00|87676.3|87626.3|87638.1|87588.1|87757|87678.4|87636|87577.1|9127
1649221200000|2022-04-06 05:00:00|87637.2|87587.2|88069.4|87869.4|88135.2|87935.2|87569.5|87519.5|12029
1649224800000|2022-04-06 06:00:00|88317.1|88117.1|87840.8|87790.8|88317.1|88117.1|87688.6|87650.7|18176
1649228400000|2022-04-06 07:00:00|87840.1|87790.1|87660.2|87635.2|87841.2|87791.2|87515.3|87479.1|20760
1649232000000|2022-04-06 08:00:00|87661.9|87636.9|87695.6|87645.6|87836|87802.8|87609.8|87573.1|20004
1649235600000|2022-04-06 09:00:00|87698.9|87648.9|87546.2|87521.2|87702.6|87662.2|87511.2|87477.5|18483
1649239200000|2022-04-06 10:00:00|87546.4|87521.4|87501.5|87476.5|87693.4|87668.3|87493.5|87453.2|16928
1649242800000|2022-04-06 11:00:00|87501.9|87476.9|87440.9|87415.9|87647.8|87618|87417.7|87392.7|17256
1649246400000|2022-04-06 12:00:00|87441.4|87416.4|87365.6|87340.6|87475.6|87444|87271.7|87238.4|18926
1649250000000|2022-04-06 13:00:00|87364.5|87339.5|87681.4|87631.4|87691.3|87641.3|87338.9|87301.2|19502
1649253600000|2022-04-06 14:00:00|87683.1|87633.1|87605.3|87580.3|87745.6|87703.8|87530.7|87494.4|21867
1649257200000|2022-04-06 15:00:00|87605.2|87580.2|87708.9|87658.9|87852.3|87806.7|87557.3|87520|16117
1649260800000|2022-04-06 16:00:00|87710.9|87660.9|87823.5|87773.5|87846.9|87800.3|87629.3|87579.3|13034
1649264400000|2022-04-06 17:00:00|87822.9|87772.9|88048.6|87998.6|88058.9|88008.9|87806.9|87768.6|14590
1649268000000|2022-04-06 18:00:00|88048.3|87998.3|87956.6|87906.6|88340.9|88290.9|87783.6|87733.6|24666
1649271600000|2022-04-06 19:00:00|87953.4|87903.4|87977.7|87927.7|88081.9|88031.9|87891.8|87841.8|16575
1649275200000|2022-04-06 20:00:00|87978.3|87928.3|88136.3|87936.3|88155.2|88027.4|87970.5|87837.5|6455
1649278800000|2022-04-06 21:00:00|88113.5|87913.5|88030.3|87830.3|88153.7|87953.7|87953.2|87753.2|2836
1649282400000|2022-04-06 22:00:00|88032.8|87832.8|88047.3|87899.4|88062.4|87954.7|87968.1|87791|5731
1649286000000|2022-04-06 23:00:00|88045.4|87901.4|88066.8|88016.8|88094.2|88022.8|87974.2|87885.5|6920
1649289600000|2022-04-07 00:00:00|88065.6|88015.6|88036|87986|88134.5|88081.2|88020|87968.4|14003
1649293200000|2022-04-07 01:00:00|88035.1|87985.1|88049|87999|88130.3|88080.3|88011|87961|11931
1649296800000|2022-04-07 02:00:00|88048.7|87998.7|88023.8|87973.8|88089.4|88039.4|88022.5|87972.5|9085
1649300400000|2022-04-07 03:00:00|88023.9|87973.9|88061.9|88011.9|88086.2|88036.2|88001.6|87904.3|9522
1649304000000|2022-04-07 04:00:00|88061.7|88011.7|88014.6|87964.6|88083.7|88033.7|87989.7|87939.7|9674
1649307600000|2022-04-07 05:00:00|88014.3|87964.3|88027.9|87977.9|88130.7|88080.7|87992|87928.9|9440
1649311200000|2022-04-07 06:00:00|88029.8|87979.8|87976.7|87951.7|88099.8|88033.2|87731.6|87681.6|14410
1649314800000|2022-04-07 07:00:00|87976.1|87951.1|87964.6|87939.6|88058.7|88019.6|87814.9|87776.2|16990
1649318400000|2022-04-07 08:00:00|87963.4|87938.4|88215|88165|88260.8|88225|87946.6|87912.7|17011
1649322000000|2022-04-07 09:00:00|88213.1|88163.1|88085.6|88035.6|88220.8|88190.4|87997.7|87963.8|16941
1649325600000|2022-04-07 10:00:00|88085.5|88035.5|87850.4|87825.4|88092.4|88056|87843|87818|15094
1649329200000|2022-04-07 11:00:00|87850.1|87825.1|87642.3|87617.3|87968.3|87918.3|87591.6|87556.9|21209
1649332800000|2022-04-07 12:00:00|87640.9|87615.9|87762.7|87737.7|87824.4|87759|87519.5|87492.1|18399
1649336400000|2022-04-07 13:00:00|87763.6|87738.6|87943.2|87918.2|87959.1|87928.8|87667.1|87632.9|19575
1649340000000|2022-04-07 14:00:00|87943|87918|87903.8|87878.8|88104.3|88066.6|87800.3|87756.7|21674
1649343600000|2022-04-07 15:00:00|87904.7|87879.7|88164.6|88139.6|88248.6|88214.7|87872.1|87847.1|18374
1649347200000|2022-04-07 16:00:00|88165.1|88140.1|88300.5|88250.5|88321.9|88286.2|88152.8|88111.1|15644
1649350800000|2022-04-07 17:00:00|88300.4|88250.4|88148.6|88098.6|88306.5|88274|88033.9|87983.9|19030
1649354400000|2022-04-07 18:00:00|88148.5|88098.5|88085|88035|88218.3|88168.3|88062.9|88012.9|21125
1649358000000|2022-04-07 19:00:00|88083.8|88033.8|88149.6|88099.6|88225.4|88175.4|88050.1|88000.1|22783
1649361600000|2022-04-07 20:00:00|88152.3|88102.3|88145.7|87954.6|88154.1|88104.1|88037.2|87937.2|11636
1649365200000|2022-04-07 21:00:00|88151.3|87951.3|88136.1|87936.1|88173.5|88011.6|88061.6|87862|1891
1649368800000|2022-04-07 22:00:00|88125.2|87944.2|88146.2|87999.7|88172.6|88053.5|88032.8|87914.2|6909
1649372400000|2022-04-07 23:00:00|88145.9|88000.8|88176.9|88126.9|88240.6|88141.2|88089.5|88000.8|7883
1649376000000|2022-04-08 00:00:00|88177.3|88127.3|88173.7|88123.7|88263.8|88172.3|88128.6|88049.5|14370
1649379600000|2022-04-08 01:00:00|88175.9|88125.9|88143.3|88093.3|88254.5|88175.8|88128.7|88044.1|11610
1649383200000|2022-04-08 02:00:00|88143.1|88093.1|88192.7|88142.7|88233.5|88183.5|88135.8|88067|11903
1649386800000|2022-04-08 03:00:00|88188.4|88138.4|88181.1|88131.1|88223.3|88173.3|88171.6|88121.6|8205
1649390400000|2022-04-08 04:00:00|88182.9|88132.9|88176.7|88126.7|88208.1|88158.1|88157.1|88107.1|7453
1649394000000|2022-04-08 05:00:00|88176.6|88126.6|88049.1|87999.1|88239.5|88189.5|87938.7|87888.7|13777
1649397600000|2022-04-08 06:00:00|88048.4|87998.4|88054|88029|88154.7|88125.3|87975.7|87925.7|14722
1649401200000|2022-04-08 07:00:00|88055.7|88030.7|88099.3|88049.3|88289.8|88252.7|88005.5|87967.4|18682
1649404800000|2022-04-08 08:00:00|88099.4|88049.4|87737.4|87712.4|88112.5|88078.4|87716.8|87682.2|17855
1649408400000|2022-04-08 09:00:00|87737.9|87712.9|87816.2|87791.2|87879.1|87852.1|87699.5|87667.3|17066
1649412000000|2022-04-08 10:00:00|87815.9|87790.9|87542.1|87517.1|87835.9|87799.6|87375.5|87350.5|17097
1649415600000|2022-04-08 11:00:00|87541.5|87516.5|87534.9|87509.9|87683.6|87647.8|87413.5|87388.5|15742
1649419200000|2022-04-08 12:00:00|87538.3|87513.3|87647.4|87622.4|87686.8|87661.8|87457.5|87423.5|17981
1649422800000|2022-04-08 13:00:00|87646.7|87621.7|87881.6|87831.6|87963.4|87928.9|87635.7|87610.7|19737
1649426400000|2022-04-08 14:00:00|87881.5|87831.5|87398.2|87373.2|87884.6|87851.2|87275.5|87225.5|20158
1649430000000|2022-04-08 15:00:00|87398.6|87373.6|86962.9|86912.9|87428.7|87387.8|86875.1|86840.5|17774
1649433600000|2022-04-08 16:00:00|86966.1|86916.1|86977.1|86927.1|86989.2|86939.2|86787|86740.7|16843
1649437200000|2022-04-08 17:00:00|86975.1|86925.1|87066.6|87016.6|87196|87136.6|86929.5|86879.5|17188
1649440800000|2022-04-08 18:00:00|87066.4|87016.4|86906.8|86881.8|87169.4|87119.4|86890.8|86849.4|18819
1649444400000|2022-04-08 19:00:00|86905.6|86880.6|87018.6|86968.6|87276.2|87170.8|86886.1|86836.1|16159
1649448000000|2022-04-08 20:00:00|87022.2|86972.2|87083.7|87033.7|87291.2|87103.2|87001.7|86874.8|12143
1649016000000|2022-04-03 20:00:00|87592.4|87367.4|87612.2|87387.2|87618.2|87393.2|87577.4|87352.4|24
1649019600000|2022-04-03 21:00:00|87602.2|87397.2|87659|87459|87660.9|87460.9|87588.2|87388.2|24
1649023200000|2022-04-03 22:00:00|87642.8|87442.8|87687.3|87487.3|87735.6|87535.6|87604.1|87404.1|3509
1649026800000|2022-04-03 23:00:00|87687.2|87487.2|87673.3|87524.7|87718.7|87592.9|87630.5|87471.6|5822
1649030400000|2022-04-04 00:00:00|87671.6|87525.7|87562.1|87421|87703.5|87525.7|87496.8|87385.7|11791
1649034000000|2022-04-04 01:00:00|87560.2|87422.6|87508.6|87458.6|87577.5|87489.7|87442.4|87365.2|9962
1649037600000|2022-04-04 02:00:00|87508.3|87458.3|87540.1|87490.1|87590.7|87513.8|87486|87396|9332
1649041200000|2022-04-04 03:00:00|87539.1|87489.1|87498.9|87448.9|87549.3|87499.3|87454.3|87404.3|10171
1649044800000|2022-04-04 04:00:00|87500.5|87450.5|87504.3|87454.3|87511.3|87461.3|87450.6|87400.6|7394
1649048400000|2022-04-04 05:00:00|87505|87455|87341.1|87291.1|87522.5|87472.5|87301.1|87251.1|9898
1649052000000|2022-04-04 06:00:00|87341.3|87291.3|87424.4|87374.4|87446.4|87396.4|87275.7|87225.7|14041
1649055600000|2022-04-04 07:00:00|87422.8|87372.8|87505.9|87480.9|87670.1|87633.4|87396.7|87359.2|19184
1649059200000|2022-04-04 08:00:00|87505.7|87480.7|87379.5|87354.5|87594|87546.6|87339.5|87302.9|18956
1649062800000|2022-04-04 09:00:00|87379.3|87354.3|87376.6|87351.6|87420.7|87385|87205.3|87169.8|17523
1649066400000|2022-04-04 10:00:00|87375.8|87350.8|87003.6|86978.6|87454.2|87419.7|87000.7|86962.3|16194
1649070000000|2022-04-04 11:00:00|87004.7|86979.7|86794.9|86744.9|87111.9|87066.7|86703.8|86666.1|17777
1649073600000|2022-04-04 12:00:00|86793.6|86743.6|86755.5|86705.5|86915.3|86880.6|86668.5|86622.1|19064
1649077200000|2022-04-04 13:00:00|86754.5|86704.5|86649.3|86599.3|86758.4|86718.2|86473.2|86438.6|18746
1649080800000|2022-04-04 14:00:00|86650.3|86600.3|86965.4|86940.4|87022.9|86972.9|86640.5|86591.6|19753
1649084400000|2022-04-04 15:00:00|86968.4|86943.4|87148.7|87098.7|87197.4|87157|86879.6|86843.8|16501
1649088000000|2022-04-04 16:00:00|87146.5|87096.5|87242.8|87192.8|87283.9|87233.9|87105.4|87057.6|13981
1649091600000|2022-04-04 17:00:00|87243.7|87193.7|87299.4|87249.4|87365.5|87315.5|87193.5|87143.5|12554
1649095200000|2022-04-04 18:00:00|87298|87248|87226.8|87176.8|87322.1|87272.1|87148.2|87098.2|12145
1649098800000|2022-04-04 19:00:00|87226.9|87176.9|87210.3|87160.3|87301.1|87250.9|87170.9|87092.2|13086
1649102400000|2022-04-04 20:00:00|87211|87161|87281.5|87101.1|87303.9|87200|87172.4|87044.7|6456
1649106000000|2022-04-04 21:00:00|87288.7|87088.7|87393.1|87193.1|87472.3|87272.3|87281.9|87081.9|1193
1649109600000|2022-04-04 22:00:00|87183.4|86983.4|87220.4|87088.6|87262.2|87134.8|87147.7|86947.7|5900
1649113200000|2022-04-04 23:00:00|87220.6|87084.8|87175.1|87125.1|87240|87139.4|87150.7|87071.8|7061
1649116800000|2022-04-05 00:00:00|87175.2|87125.2|87158|87108|87219|87130.5|87119|87038.9|12126
1649120400000|2022-04-05 01:00:00|87158.1|87108.1|87232.9|87182.9|87249.6|87199.6|87151|87101|9158
1649124000000|2022-04-05 02:00:00|87232.3|87182.3|87241.6|87191.6|87310.4|87241|87193.6|87143.6|8806
1649127600000|2022-04-05 03:00:00|87241.7|87191.7|87223.9|87173.9|87260.4|87210.4|87218.2|87168.2|8264
1649131200000|2022-04-05 04:00:00|87222.6|87172.6|87256.2|87206.2|87412.7|87362.7|87216.3|87166.3|12463
1649134800000|2022-04-05 05:00:00|87256.3|87206.3|87015.7|86965.7|87294.4|87244.4|86982.3|86932.3|12626
1649138400000|2022-04-05 06:00:00|87016.5|86966.5|86936.6|86911.6|87208.4|87037.2|86835.3|86793.4|15472
1649142000000|2022-04-05 07:00:00|86939.4|86914.4|87049|87024|87127.6|87078|86837.6|86801|19035
1649145600000|2022-04-05 08:00:00|87061.5|87011.5|87122.7|87097.7|87298.8|87261.5|87050.2|87011.5|19095
1649149200000|2022-04-05 09:00:00|87122.6|87097.6|87153.3|87128.3|87195.3|87161.6|87002.4|86970.8|16682
1649152800000|2022-04-05 10:00:00|87153.9|87128.9|87067|87042|87330.9|87296.3|86983.1|86958.1|15884
1649156400000|2022-04-05 11:00:00|87067.7|87042.7|87020.1|86995.1|87246.4|87221.4|86958.7|86928.6|15639
1649160000000|2022-04-05 12:00:00|87021.7|86996.7|86786|86761|87081.4|87041.8|86735.3|86699.9|16211
1649163600000|2022-04-05 13:00:00|86785.6|86760.6|86688.5|86638.5|86935.8|86894.8|86651.5|86601.5|17401
1649167200000|2022-04-05 14:00:00|86691.7|86641.7|87068.1|87043.1|87242.1|87198.6|86594.7|86569.1|23044
1649170800000|2022-04-05 15:00:00|87069.8|87044.8|87368.9|87343.9|87409|87367.8|87040.4|87000.7|18781
1649174400000|2022-04-05 16:00:00|87368.8|87343.8|87454.5|87429.5|87519.5|87480.6|87345.2|87295.2|17037
1649178000000|2022-04-05 17:00:00|87453.7|87428.7|87451.2|87401.2|87490.7|87443|87300.4|87255.1|14022
1649181600000|2022-04-05 18:00:00|87451.4|87401.4|87489.2|87464.2|87568.5|87531.3|87405.3|87355.3|11823
1649185200000|2022-04-05 19:00:00|87488.5|87463.5|87617.8|87567.8|87745|87695|87474.2|87438.1|12606
1649188800000|2022-04-05 20:00:00|87618.4|87568.4|87665.5|87475.4|87738.1|87617.6|87531.5|87331.5|7765
1649192400000|2022-04-05 21:00:00|87670.8|87470.8|87694.3|87494.3|87731.6|87531.6|87670.8|87470.8|27
1649196000000|2022-04-05 22:00:00|87682.4|87482.4|87795.5|87595.5|87834.4|87634.4|87639.7|87439.7|3517
1649199600000|2022-04-05 23:00:00|87809.9|87609.9|87773.9|87607.3|87844.5|87644.5|87739.2|87569.2|5862
1649203200000|2022-04-06 00:00:00|87774.7|87609.3|87761.4|87596.9|87825.8|87648.3|87620.4|87452.1|11927
1649206800000|2022-04-06 01:00:00|87761.5|87599.2|87781.6|87731.6|87827.8|87764.2|87721.6|87560.5|12515
1649210400000|2022-04-06 02:00:00|87781.5|87731.5|87693.7|87643.7|88023.8|87896.9|87642.6|87567.5|13686
1649214000000|2022-04-06 03:00:00|87693.9|87643.9|87676|87626|87752.2|87670.4|87649.5|87593|13072
1649217600000|2022-04-06 04:00:00|87676.3|87626.3|87638.1|87588.1|87757|87678.4|87636|87577.1|9127
1649221200000|2022-04-06 05:00:00|87637.2|87587.2|88069.4|87869.4|88135.2|87935.2|87569.5|87519.5|12029
1649224800000|2022-04-06 06:00:00|88317.1|88117.1|87840.8|87790.8|88317.1|88117.1|87688.6|87650.7|18176
1649228400000|2022-04-06 07:00:00|87840.1|87790.1|87660.2|87635.2|87841.2|87791.2|87515.3|87479.1|20760
1649232000000|2022-04-06 08:00:00|87661.9|87636.9|87695.6|87645.6|87836|87802.8|87609.8|87573.1|20004
1649235600000|2022-04-06 09:00:00|87698.9|87648.9|87546.2|87521.2|87702.6|87662.2|87511.2|87477.5|18483
1649239200000|2022-04-06 10:00:00|87546.4|87521.4|87501.5|87476.5|87693.4|87668.3|87493.5|87453.2|16928
1649242800000|2022-04-06 11:00:00|87501.9|87476.9|87440.9|87415.9|87647.8|87618|87417.7|87392.7|17256
1649246400000|2022-04-06 12:00:00|87441.4|87416.4|87365.6|87340.6|87475.6|87444|87271.7|87238.4|18926
1649250000000|2022-04-06 13:00:00|87364.5|87339.5|87681.4|87631.4|87691.3|87641.3|87338.9|87301.2|19502
1649253600000|2022-04-06 14:00:00|87683.1|87633.1|87605.3|87580.3|87745.6|87703.8|87530.7|87494.4|21867
1649257200000|2022-04-06 15:00:00|87605.2|87580.2|87708.9|87658.9|87852.3|87806.7|87557.3|87520|16117
1649260800000|2022-04-06 16:00:00|87710.9|87660.9|87823.5|87773.5|87846.9|87800.3|87629.3|87579.3|13034
1649264400000|2022-04-06 17:00:00|87822.9|87772.9|88048.6|87998.6|88058.9|88008.9|87806.9|87768.6|14590
1649268000000|2022-04-06 18:00:00|88048.3|87998.3|87956.6|87906.6|88340.9|88290.9|87783.6|87733.6|24666
1649271600000|2022-04-06 19:00:00|87953.4|87903.4|87977.7|87927.7|88081.9|88031.9|87891.8|87841.8|16575
1649275200000|2022-04-06 20:00:00|87978.3|87928.3|88136.3|87936.3|88155.2|88027.4|87970.5|87837.5|6455
1649278800000|2022-04-06 21:00:00|88113.5|87913.5|88030.3|87830.3|88153.7|87953.7|87953.2|87753.2|2836
1649282400000|2022-04-06 22:00:00|88032.8|87832.8|88047.3|87899.4|88062.4|87954.7|87968.1|87791|5731
1649286000000|2022-04-06 23:00:00|88045.4|87901.4|88066.8|88016.8|88094.2|88022.8|87974.2|87885.5|6920
1649289600000|2022-04-07 00:00:00|88065.6|88015.6|88036|87986|88134.5|88081.2|88020|87968.4|14003
1649293200000|2022-04-07 01:00:00|88035.1|87985.1|88049|87999|88130.3|88080.3|88011|87961|11931
1649296800000|2022-04-07 02:00:00|88048.7|87998.7|88023.8|87973.8|88089.4|88039.4|88022.5|87972.5|9085
1649300400000|2022-04-07 03:00:00|88023.9|87973.9|88061.9|88011.9|88086.2|88036.2|88001.6|87904.3|9522
1649304000000|2022-04-07 04:00:00|88061.7|88011.7|88014.6|87964.6|88083.7|88033.7|87989.7|87939.7|9674
1649307600000|2022-04-07 05:00:00|88014.3|87964.3|88027.9|87977.9|88130.7|88080.7|87992|87928.9|9440
1649311200000|2022-04-07 06:00:00|88029.8|87979.8|87976.7|87951.7|88099.8|88033.2|87731.6|87681.6|14410
1649314800000|2022-04-07 07:00:00|87976.1|87951.1|87964.6|87939.6|88058.7|88019.6|87814.9|87776.2|16990
1649318400000|2022-04-07 08:00:00|87963.4|87938.4|88215|88165|88260.8|88225|87946.6|87912.7|17011
1649322000000|2022-04-07 09:00:00|88213.1|88163.1|88085.6|88035.6|88220.8|88190.4|87997.7|87963.8|16941
1649325600000|2022-04-07 10:00:00|88085.5|88035.5|87850.4|87825.4|88092.4|88056|87843|87818|15094
1649329200000|2022-04-07 11:00:00|87850.1|87825.1|87642.3|87617.3|87968.3|87918.3|87591.6|87556.9|21209
1649332800000|2022-04-07 12:00:00|87640.9|87615.9|87762.7|87737.7|87824.4|87759|87519.5|87492.1|18399
1649336400000|2022-04-07 13:00:00|87763.6|87738.6|87943.2|87918.2|87959.1|87928.8|87667.1|87632.9|19575
1649340000000|2022-04-07 14:00:00|87943|87918|87903.8|87878.8|88104.3|88066.6|87800.3|87756.7|21674
1649343600000|2022-04-07 15:00:00|87904.7|87879.7|88164.6|88139.6|88248.6|88214.7|87872.1|87847.1|18374
1649347200000|2022-04-07 16:00:00|88165.1|88140.1|88300.5|88250.5|88321.9|88286.2|88152.8|88111.1|15644
1649350800000|2022-04-07 17:00:00|88300.4|88250.4|88148.6|88098.6|88306.5|88274|88033.9|87983.9|19030
1649354400000|2022-04-07 18:00:00|88148.5|88098.5|88085|88035|88218.3|88168.3|88062.9|88012.9|21125
1649358000000|2022-04-07 19:00:00|88083.8|88033.8|88149.6|88099.6|88225.4|88175.4|88050.1|88000.1|22783
1649361600000|2022-04-07 20:00:00|88152.3|88102.3|88145.7|87954.6|88154.1|88104.1|88037.2|87937.2|11636
1649365200000|2022-04-07 21:00:00|88151.3|87951.3|88136.1|87936.1|88173.5|88011.6|88061.6|87862|1891
1649368800000|2022-04-07 22:00:00|88125.2|87944.2|88146.2|87999.7|88172.6|88053.5|88032.8|87914.2|6909
1649372400000|2022-04-07 23:00:00|88145.9|88000.8|88176.9|88126.9|88240.6|88141.2|88089.5|88000.8|7883
1649376000000|2022-04-08 00:00:00|88177.3|88127.3|88173.7|88123.7|88263.8|88172.3|88128.6|88049.5|14370
1649379600000|2022-04-08 01:00:00|88175.9|88125.9|88143.3|88093.3|88254.5|88175.8|88128.7|88044.1|11610
1649383200000|2022-04-08 02:00:00|88143.1|88093.1|88192.7|88142.7|88233.5|88183.5|88135.8|88067|11903
1649386800000|2022-04-08 03:00:00|88188.4|88138.4|88181.1|88131.1|88223.3|88173.3|88171.6|88121.6|8205
1649390400000|2022-04-08 04:00:00|88182.9|88132.9|88176.7|88126.7|88208.1|88158.1|88157.1|88107.1|7453
1649394000000|2022-04-08 05:00:00|88176.6|88126.6|88049.1|87999.1|88239.5|88189.5|87938.7|87888.7|13777
1649397600000|2022-04-08 06:00:00|88048.4|87998.4|88054|88029|88154.7|88125.3|87975.7|87925.7|14722
1649401200000|2022-04-08 07:00:00|88055.7|88030.7|88099.3|88049.3|88289.8|88252.7|88005.5|87967.4|18682
1649404800000|2022-04-08 08:00:00|88099.4|88049.4|87737.4|87712.4|88112.5|88078.4|87716.8|87682.2|17855
1649408400000|2022-04-08 09:00:00|87737.9|87712.9|87816.2|87791.2|87879.1|87852.1|87699.5|87667.3|17066
1649412000000|2022-04-08 10:00:00|87815.9|87790.9|87542.1|87517.1|87835.9|87799.6|87375.5|87350.5|17097
1649415600000|2022-04-08 11:00:00|87541.5|87516.5|87534.9|87509.9|87683.6|87647.8|87413.5|87388.5|15742
1649419200000|2022-04-08 12:00:00|87538.3|87513.3|87647.4|87622.4|87686.8|87661.8|87457.5|87423.5|17981
1649422800000|2022-04-08 13:00:00|87646.7|87621.7|87881.6|87831.6|87963.4|87928.9|87635.7|87610.7|19737
1649426400000|2022-04-08 14:00:00|87881.5|87831.5|87398.2|87373.2|87884.6|87851.2|87275.5|87225.5|20158
1649430000000|2022-04-08 15:00:00|87398.6|87373.6|86962.9|86912.9|87428.7|87387.8|86875.1|86840.5|17774
1649433600000|2022-04-08 16:00:00|86966.1|86916.1|86977.1|86927.1|86989.2|86939.2|86787|86740.7|16843
1649437200000|2022-04-08 17:00:00|86975.1|86925.1|87066.6|87016.6|87196|87136.6|86929.5|86879.5|17188
1649440800000|2022-04-08 18:00:00|87066.4|87016.4|86906.8|86881.8|87169.4|87119.4|86890.8|86849.4|18819
1649444400000|2022-04-08 19:00:00|86905.6|86880.6|87018.6|86968.6|87276.2|87170.8|86886.1|86836.1|16159
1649448000000|2022-04-08 20:00:00|87022.2|86972.2|87083.7|87033.7|87291.2|87103.2|87001.7|86874.8|12143
1649620800000|2022-04-10 20:00:00|86753.5|86528.5|86812|86587|86859.8|86634.8|86707|86482|211
1649624400000|2022-04-10 21:00:00|86806|86581|86927.2|86727.2|87042.5|86842.5|86700.2|86475.2|1767
1649628000000|2022-04-10 22:00:00|86916.4|86716.4|87053|86871.4|87135.8|87012.7|86841.8|86641.8|9810
1649631600000|2022-04-10 23:00:00|87053.2|86871.3|87165.7|87023.8|87194.6|87056.4|86949.8|86803.1|9364
1649635200000|2022-04-11 00:00:00|87174.5|87020.8|87073.6|87023.6|87196.2|87079.4|87010|86928|11129
1649638800000|2022-04-11 01:00:00|87072.9|87022.9|87178.5|87128.5|87211.6|87141.9|87013.1|86963.1|11501
1649642400000|2022-04-11 02:00:00|87178.2|87128.2|87268.7|87218.7|87316.4|87234.8|87164.1|87107.8|12406
1649646000000|2022-04-11 03:00:00|87267.9|87217.9|87205.3|87155.3|87273.8|87223.8|87178.7|87128.7|8951
1649649600000|2022-04-11 04:00:00|87204.6|87154.6|87167.6|87117.6|87236.1|87186.1|87155.9|87105.9|8636
1649653200000|2022-04-11 05:00:00|87167.9|87117.9|87203.3|87003.3|87241.1|87191.1|87013.2|86963.2|11419
1649656800000|2022-04-11 06:00:00|87184.5|87038.2|87446.9|87421.9|87597.7|87561|87124.2|87016.5|17268
1649660400000|2022-04-11 07:00:00|87447.3|87422.3|87493.4|87468.4|87682.8|87632.8|87403|87361.7|21122
1649664000000|2022-04-11 08:00:00|87495.7|87470.7|87410.5|87385.5|87665.9|87620.5|87369.4|87344.4|19225
1649667600000|2022-04-11 09:00:00|87410.7|87385.7|87308.2|87258.2|87499.8|87463.5|87274.1|87237|16374
1649671200000|2022-04-11 10:00:00|87311|87261|87336.6|87311.6|87565.1|87540.1|87275.6|87250.6|17140
1649674800000|2022-04-11 11:00:00|87345.7|87320.7|87501.7|87476.7|87583|87547|87311|87286|17137
1649678400000|2022-04-11 12:00:00|87500.4|87475.4|87508.5|87483.5|87699.1|87669.1|87466.7|87435.6|17131
1649682000000|2022-04-11 13:00:00|87508.2|87483.2|87916.8|87891.8|87957.4|87932.4|87451.5|87426.2|18857
1649685600000|2022-04-11 14:00:00|87916.6|87891.6|87910.2|87885.2|87978.3|87953.3|87771.9|87735.1|19899
1649689200000|2022-04-11 15:00:00|87914.9|87889.9|88091.7|88066.7|88204.4|88154.8|87878.8|87840.1|17495
1649692800000|2022-04-11 16:00:00|88089.9|88064.9|88128.2|88078.2|88191.6|88159|88062.5|88012.5|14922
1649696400000|2022-04-11 17:00:00|88128.4|88078.4|88192.9|88142.9|88207.4|88170.5|88079.5|88029.5|12706
1649700000000|2022-04-11 18:00:00|88192.8|88142.8|88152.7|88102.7|88265.1|88215.1|88081.8|88044.1|13419
1649703600000|2022-04-11 19:00:00|88152.9|88102.9|88189.9|88139.9|88212.3|88162.3|88124.8|87976.5|10565
1649707200000|2022-04-11 20:00:00|88196.9|88146.9|88270.7|88070.7|88299.8|88197.3|88176.5|88025.4|5770
1649710800000|2022-04-11 21:00:00|88260.9|88060.9|88163|87963|88260.9|88060.9|88095.1|87895.1|1223
1649714400000|2022-04-11 22:00:00|88122.8|87922.8|88240.7|88088.6|88253.2|88146.9|88082.6|87882.6|4977
1649718000000|2022-04-11 23:00:00|88240.9|88088.3|88264.4|88214.4|88315.9|88222|88162.2|88071.5|8508
1649721600000|2022-04-12 00:00:00|88260.3|88210.3|88316.4|88182.9|88336.7|88242.2|88192.5|88097.7|13427
1649725200000|2022-04-12 01:00:00|88315.4|88183.7|88328.3|88195.7|88387.7|88296.5|88265|88149|13304
1649728800000|2022-04-12 02:00:00|88328.9|88194.9|88295.9|88157|88350.3|88259.5|88241.1|88116.7|11583
1649732400000|2022-04-12 03:00:00|88295.8|88158.5|88150|88100|88302.2|88184.4|88146.2|88042.3|11962
1649736000000|2022-04-12 04:00:00|88150.1|88100.1|88094.5|88044.5|88156.7|88106.7|88062.9|88012.9|8561
1649739600000|2022-04-12 05:00:00|88094.6|88044.6|88139.2|88089.2|88147|88097|88043.6|87993.6|10933
1649743200000|2022-04-12 06:00:00|88137.6|88087.6|88263.9|88213.9|88284.9|88255.7|88111.4|88071.4|15750
1649746800000|2022-04-12 07:00:00|88263.3|88213.3|88111|88086|88387.2|88345.6|88104.6|88067|19926
1649750400000|2022-04-12 08:00:00|88110|88085|88221.8|88171.8|88372|88339.6|88106.1|88071.8|17389
1649754000000|2022-04-12 09:00:00|88221.4|88171.4|88202.8|88177.8|88300.1|88262.6|88081.6|88052.2|16477
1649757600000|2022-04-12 10:00:00|88202.2|88177.2|87967|87942|88251.8|88214.3|87924.5|87887.9|15373
1649761200000|2022-04-12 11:00:00|87966.1|87941.1|87825.9|87775.9|88053.1|88017.8|87786.9|87753|16184
1649764800000|2022-04-12 12:00:00|87813.6|87788.6|87474.1|87424.1|87938.7|87871.1|87374.1|87324.1|22129
1649768400000|2022-04-12 13:00:00|87474.7|87424.7|87587.8|87562.8|87709|87673.9|87416.2|87386.8|23989
1649772000000|2022-04-12 14:00:00|87586.6|87561.6|87448.8|87423.8|87605.2|87565.3|87315.5|87277.8|20802
1649775600000|2022-04-12 15:00:00|87449.4|87424.4|87464.2|87439.2|87514.2|87475.4|87350.9|87310.4|19423
1649779200000|2022-04-12 16:00:00|87464.8|87439.8|87631.8|87581.8|87719.8|87669.8|87428.9|87378.9|19724
1649782800000|2022-04-12 17:00:00|87633.6|87583.6|87799.4|87749.4|87825.2|87786|87587.3|87546.2|16139
1649786400000|2022-04-12 18:00:00|87799.1|87749.1|87799.9|87749.9|87898.7|87848.7|87764.8|87714.8|13168
1649790000000|2022-04-12 19:00:00|87800.5|87750.5|87751.4|87701.4|87855.9|87815.9|87706.2|87656.2|12738
1649793600000|2022-04-12 20:00:00|87750.7|87700.7|87822.5|87622.5|87854.7|87750.6|87719.8|87605.1|4872
1649797200000|2022-04-12 21:00:00|87812.4|87628.1|88049.2|87849.2|88065.2|87865.2|87774.9|87574.9|1501
1649800800000|2022-04-12 22:00:00|88048.7|87848.7|87794.4|87655.8|88056.7|87856.7|87756.7|87620.6|10194
1649804400000|2022-04-12 23:00:00|87795.6|87654.2|87810.7|87673.3|87837.6|87736.4|87750.5|87646.4|9566
1649808000000|2022-04-13 00:00:00|87810.8|87673.4|87790.4|87740.4|87845.5|87785.2|87759.7|87654.6|10570
1649811600000|2022-04-13 01:00:00|87790.2|87740.2|87770.9|87720.9|87855|87755.5|87749.8|87686.7|10691
1649815200000|2022-04-13 02:00:00|87769.4|87719.4|87659.4|87609.4|87777.7|87719.4|87644.1|87569.3|10880
1649818800000|2022-04-13 03:00:00|87659.3|87609.3|87711.2|87661.2|87756|87669.6|87654.5|87571.9|10206
1649822400000|2022-04-13 04:00:00|87711.5|87661.5|87761.3|87711.3|87785.6|87735.6|87703.8|87626.2|10666
1649826000000|2022-04-13 05:00:00|87761.1|87711.1|87705.5|87655.5|87776.3|87726.3|87628.5|87578.5|11286
1649829600000|2022-04-13 06:00:00|87709.3|87659.3|88463.9|88438.9|88469.5|88442.6|87694.7|87644.7|18277
1649833200000|2022-04-13 07:00:00|88462.8|88437.8|88239|88214|88512.5|88482.3|88144.3|88099.3|20152
1649836800000|2022-04-13 08:00:00|88247.4|88197.4|88064.8|88039.8|88261.1|88231.9|88005.1|87966.8|18544
1649840400000|2022-04-13 09:00:00|88063.5|88038.5|88133.1|88108.1|88225|88188.5|88024.4|87999.4|16346
1649844000000|2022-04-13 10:00:00|88132.9|88107.9|88231.9|88206.9|88234.4|88209.4|88094.9|88064|15063
1649847600000|2022-04-13 11:00:00|88232.2|88207.2|88359.8|88334.8|88419.6|88383.4|88076.4|88051.4|17196
1649851200000|2022-04-13 12:00:00|88359|88334|88540.8|88515.8|88817.3|88617.3|88304.6|88279.6|19982
1649854800000|2022-04-13 13:00:00|88540.3|88515.3|88438.8|88413.8|88732.1|88686|88418.5|88384.5|20569
1649858400000|2022-04-13 14:00:00|88438.6|88413.6|88246.7|88221.7|88521.2|88479.4|88234.6|88198.2|20391
1649862000000|2022-04-13 15:00:00|88248.7|88223.7|87776.1|87751.1|88281.5|88250.2|87696.2|87616.3|17472
1649865600000|2022-04-13 16:00:00|87776.4|87751.4|87643.4|87618.4|87778.2|87751.4|87621.5|87529.2|18056
1649869200000|2022-04-13 17:00:00|87643.1|87618.1|87693.7|87668.7|87717.7|87673.8|87542.1|87492.1|19208
1649872800000|2022-04-13 18:00:00|87692.7|87667.7|87635.2|87585.2|87819.8|87769.8|87566.6|87517.5|16181
1649876400000|2022-04-13 19:00:00|87635.9|87585.9|87593.2|87543.2|87692.7|87642.7|87557.4|87507.4|13812
1649880000000|2022-04-13 20:00:00|87593.1|87543.1|87586.3|87386.3|87671.1|87563.4|87539|87377.1|12552
1649883600000|2022-04-13 21:00:00|87603.2|87403.2|87569|87369|87772.6|87572.6|87493.8|87293.8|3231
1649887200000|2022-04-13 22:00:00|87569.5|87369.5|87558.1|87508.1|87614.5|87516.1|87528.6|87330.3|5672
1649890800000|2022-04-13 23:00:00|87552.7|87502.7|87503.3|87453.3|87595.7|87508.4|87481.7|87431.7|12054
1649894400000|2022-04-14 00:00:00|87503.2|87453.2|87552.5|87502.5|87609.3|87559.3|87375.6|87325.6|14222
1649898000000|2022-04-14 01:00:00|87552.2|87502.2|87405.7|87355.7|87588.6|87538.6|87348|87298|18559
1649901600000|2022-04-14 02:00:00|87405.3|87355.3|87391.4|87341.4|87429.8|87379.8|87333.9|87283.9|18545
1649905200000|2022-04-14 03:00:00|87391.5|87341.5|87401.2|87351.2|87428.2|87378.2|87292.5|87242.5|13867
1649908800000|2022-04-14 04:00:00|87401.1|87351.1|87339|87289|87444.6|87394.6|87324|87274|9810
1649912400000|2022-04-14 05:00:00|87339.1|87289.1|87355.4|87155.4|87413.5|87363.5|87215.1|87015.1|10780
1649916000000|2022-04-14 06:00:00|87359.1|87159.1|87287.4|87262.4|87378.3|87329.6|87215.4|87123.7|14236
1649919600000|2022-04-14 07:00:00|87285.8|87260.8|87630.1|87580.1|87682|87647|87278.3|87241|18451
1649923200000|2022-04-14 08:00:00|87630.3|87580.3|87515.4|87490.4|87655.5|87619.3|87463.6|87427.2|15817
1649926800000|2022-04-14 09:00:00|87516.1|87491.1|87459.2|87434.2|87617|87579.9|87396.7|87359.5|15419
1649930400000|2022-04-14 10:00:00|87459.3|87434.3|87512.2|87487.2|87612.5|87583.6|87416.9|87385.6|15362
1649934000000|2022-04-14 11:00:00|87515.5|87490.5|87749.5|87699.5|87814.8|87778.7|87321|87280.3|17928
1649937600000|2022-04-14 12:00:00|87748.9|87698.9|87797.2|87747.2|87874.3|87824.3|87470.5|87435.8|22373
1649941200000|2022-04-14 13:00:00|87796.8|87746.8|88176.1|88126.1|88386.2|88349.9|87784.2|87740.1|23434
1649944800000|2022-04-14 14:00:00|88174.2|88124.2|88175.6|88150.6|88325|88285.9|88062.3|88025.1|23348
1649948400000|2022-04-14 15:00:00|88176.1|88151.1|88139.1|88089.1|88308.6|88248|87952.5|87887.5|23338
1649952000000|2022-04-14 16:00:00|88141.2|88091.2|88046.5|87996.5|88232.7|88144.8|87894.7|87779.5|20222
1649955600000|2022-04-14 17:00:00|88049.5|87999.5|87929|87879|88091.2|88015.5|87839.5|87775.4|18169
1649959200000|2022-04-14 18:00:00|87930|87880|87834|87784|87983.5|87896|87742.2|87688.8|14670
1649962800000|2022-04-14 19:00:00|87836.2|87786.2|87870.2|87820.2|87873.4|87823.4|87758.2|87669.8|11761
1649966400000|2022-04-14 20:00:00|87876|87826|87931.8|87735.1|87944.2|87845.7|87813.4|87712.2|6790
1649970000000|2022-04-14 21:00:00|87940.2|87740.2|87892|87692|87961.1|87761.1|87838.4|87638.4|2205
1649973600000|2022-04-14 22:00:00|87877.5|87677.5|87952.1|87732.1|87994.1|87794.1|87870.9|87670.9|7180
1649977200000|2022-04-14 23:00:00|87952.3|87732.3|87970.9|87750.9|88036.3|87816.4|87912.2|87705.4|13168
1649980800000|2022-04-15 00:00:00|87970.2|87750.2|88092.9|87872.9|88188.5|87968.5|87959.6|87739.6|11772
1649984400000|2022-04-15 01:00:00|88092.7|87872.7|87933.7|87764.4|88121.8|87947.5|87858.8|87738.5|13238
1649988000000|2022-04-15 02:00:00|87933.9|87764.7|88150.8|87961.6|88155.6|87966.1|87854.2|87730.8|14155
1649991600000|2022-04-15 03:00:00|88152.1|87961|88109.7|87909.7|88168.4|87964.6|88080.8|87872.5|16636
1649995200000|2022-04-15 04:00:00|88111.9|87911.9|88075.7|87910.4|88136.8|87945.2|88053.5|87878.3|9400
1649998800000|2022-04-15 05:00:00|88076.9|87911.7|87991.9|87941.9|88091.4|87981.6|87962.4|87891.7|7459
1650002400000|2022-04-15 06:00:00|87989.2|87939.2|88002.8|87952.8|88054.7|87968.4|87942.8|87892.8|6496
1650006000000|2022-04-15 07:00:00|88002.6|87952.6|87915.2|87865.2|88005.8|87955.8|87906.8|87856.8|10325
1650009600000|2022-04-15 08:00:00|87914.5|87864.5|87635.5|87585.5|87948.7|87902|87609.6|87559.6|9156
1650013200000|2022-04-15 09:00:00|87634.9|87584.9|87714.5|87664.5|87896.1|87811.5|87633.1|87583.1|9936
1650016800000|2022-04-15 10:00:00|87715|87665|87849.7|87799.7|87915.8|87836.9|87689|87639|15440
1650020400000|2022-04-15 11:00:00|87848.8|87798.8|87862.7|87812.7|87910.9|87817.3|87751.5|87701.5|9402
1650024000000|2022-04-15 12:00:00|87865.9|87815.9|87906.1|87856.1|88126.4|88000.9|87730.7|87654.4|11276
1650027600000|2022-04-15 13:00:00|87905.4|87855.4|87934.6|87884.6|88042.9|87937.4|87898.6|87813.2|10788
1650031200000|2022-04-15 14:00:00|87934.5|87884.5|88003.1|87953.1|88022.3|87969.6|87934.5|87858.4|8205
1650034800000|2022-04-15 15:00:00|88003.5|87953.5|88196.3|88014.7|88224.3|88100|87992.7|87921.5|7101
1650038400000|2022-04-15 16:00:00|88177.5|88012|88177.2|87977.2|88219|88088.4|88130.7|87935|4902
1650042000000|2022-04-15 17:00:00|88175.6|87975.6|88136.1|87936.1|88189.2|88021.9|88105.6|87905.6|4034
1650045600000|2022-04-15 18:00:00|88140|87940|88144|87944|88170.9|87997|88107.8|87907.8|4219
1650049200000|2022-04-15 19:00:00|88144.9|87944.9|88133.6|87933.6|88206.2|88006.2|88113.8|87913.8|4365
1650052800000|2022-04-15 20:00:00|88135.5|87935.5|88076.1|87876.1|88169.6|87974|88076.1|87876.1|3069
1650225600000|2022-04-17 20:00:00|88104.7|88034.7|88125.3|87917.3|88150.4|88034.7|88059.2|87909.3|32
1650229200000|2022-04-17 21:00:00|88125.2|87917.1|88088.5|87888.5|88284.2|88084.2|88048.6|87848.6|950
1650232800000|2022-04-17 22:00:00|88095.1|87895.1|88019.1|87969.1|88160.2|88029.6|88011.6|87882.5|7863
1650236400000|2022-04-17 23:00:00|88020.8|87970.8|88054.3|88004.3|88105.4|88017.7|87984.4|87902.3|10236
1650240000000|2022-04-18 00:00:00|88054.6|88004.6|88122.2|88072.2|88196.3|88146.3|88018.5|87968.5|15426
1650243600000|2022-04-18 01:00:00|88121.7|88071.7|88050.4|88000.4|88167.6|88117.6|88015.5|87965.5|14500
1650247200000|2022-04-18 02:00:00|88051.5|88001.5|88126.2|88076.2|88177.8|88127.8|88027.6|87977.6|14802
1650250800000|2022-04-18 03:00:00|88125.3|88075.3|88191|88141|88208.6|88158.6|88101.2|88051.2|10492
1650254400000|2022-04-18 04:00:00|88191.1|88141.1|88197.1|88147.1|88230.4|88180.4|88156.2|88106.2|8657
1650258000000|2022-04-18 05:00:00|88197.8|88147.8|88233.2|88183.2|88281.7|88231.7|88160.7|88110.7|8681
1650261600000|2022-04-18 06:00:00|88234.3|88184.3|88239.7|88189.7|88249.6|88209.5|88152.6|88114.9|8738
1650265200000|2022-04-18 07:00:00|88239.8|88189.8|88288|88238|88403.2|88359|88098.1|88052.5|10740
1650268800000|2022-04-18 08:00:00|88287.7|88237.7|88273.4|88223.4|88344.4|88305.2|88238.2|88200.6|9834
1650272400000|2022-04-18 09:00:00|88273|88223|88249.6|88199.6|88336.3|88286.3|88192.2|88154.5|8005
1650276000000|2022-04-18 10:00:00|88249.5|88199.5|88255.6|88205.6|88314.9|88274.7|88190.8|88151.8|9703
1650279600000|2022-04-18 11:00:00|88255.7|88205.7|88327.6|88277.6|88347.5|88310.2|88226|88188.5|9365
1650283200000|2022-04-18 12:00:00|88326.1|88276.1|88388|88338|88444.3|88394.3|88175|88137.5|13614
1650286800000|2022-04-18 13:00:00|88386.9|88336.9|88381.5|88331.5|88536.9|88497.5|88271.4|88233.7|15778
1650290400000|2022-04-18 14:00:00|88380.8|88330.8|88557.7|88507.7|88580.5|88530.5|88357.9|88319.5|15273
1650294000000|2022-04-18 15:00:00|88558.4|88508.4|88579.4|88529.4|88648.8|88598.8|88486.6|88436.6|13980
1650297600000|2022-04-18 16:00:00|88579.6|88529.6|88629|88579|88677.8|88627.8|88566.6|88516.6|13372
1650301200000|2022-04-18 17:00:00|88629.1|88579.1|88556.4|88506.4|88634.3|88584.3|88542|88492|12394
1650304800000|2022-04-18 18:00:00|88557.1|88507.1|88587.1|88537.1|88625|88575|88512.1|88462.1|12769
1650308400000|2022-04-18 19:00:00|88586.9|88536.9|88614.7|88564.7|88681.7|88631.7|88586.9|88536.9|12135
1650312000000|2022-04-18 20:00:00|88614.3|88564.3|88780.6|88580.6|88817|88617|88541.1|88447.7|6702
1650315600000|2022-04-18 21:00:00|88772|88572|88725.5|88525.5|88815.4|88615.4|88618.3|88418.3|2332
1650319200000|2022-04-18 22:00:00|88726.5|88526.5|88636.9|88499.7|88794.4|88594.4|88572.9|88459|11038
1650322800000|2022-04-18 23:00:00|88636.8|88498.6|88545.2|88495.2|88677.6|88593.6|88523.1|88441.1|13859
1650326400000|2022-04-19 00:00:00|88552.9|88502.9|88567.3|88517.3|88654.3|88585.7|88462.4|88388|21965
1650330000000|2022-04-19 01:00:00|88568.1|88518.1|88596.2|88546.2|88632.2|88582.2|88511.8|88449.1|21332
1650333600000|2022-04-19 02:00:00|88596.4|88546.4|88669.2|88619.2|88741.2|88691.2|88580.2|88530.2|16936
1650337200000|2022-04-19 03:00:00|88668.9|88618.9|88621.4|88571.4|88681.9|88631.9|88597.1|88547.1|15208
1650340800000|2022-04-19 04:00:00|88620.8|88570.8|88579.5|88529.5|88680.9|88630.9|88538.5|88488.5|12783
1650344400000|2022-04-19 05:00:00|88579.6|88529.6|88498.9|88448.9|88653.2|88603.2|88395.5|88345.5|13583
1650348000000|2022-04-19 06:00:00|88498.5|88448.5|88685.6|88635.6|88689.4|88651.8|88419.6|88380.7|16806
1650351600000|2022-04-19 07:00:00|88673.5|88648.5|88273.2|88248.2|88686|88651|88255.8|88215.9|20316
1650355200000|2022-04-19 08:00:00|88272.9|88247.9|88257|88207|88351.1|88322.2|88080.4|88043.4|19737
1650358800000|2022-04-19 09:00:00|88257.1|88207.1|88461.1|88436.1|88513.1|88477.2|88245.4|88204.8|18429
1650362400000|2022-04-19 10:00:00|88460.9|88435.9|88386.3|88361.3|88611.8|88579.5|88386.3|88361.3|16625
1650366000000|2022-04-19 11:00:00|88386.1|88361.1|88170|88145|88518.9|88489.5|88140.4|88115.4|16371
1650369600000|2022-04-19 12:00:00|88172.2|88147.2|88232.2|88207.2|88327.9|88296.3|88126.8|88098|20728
1650373200000|2022-04-19 13:00:00|88236.8|88211.8|87994.6|87969.6|88335|88310|87959.5|87925.2|22026
1650376800000|2022-04-19 14:00:00|87994.3|87969.3|88169.5|88144.5|88226.7|88188.8|87895.1|87857.7|21514
1650380400000|2022-04-19 15:00:00|88168.7|88143.7|88199.9|88174.9|88355.9|88317.7|88113.6|88069.8|18366
1650384000000|2022-04-19 16:00:00|88202.8|88177.8|88266.7|88216.7|88395.7|88345.7|88202.8|88163.9|16163
1650387600000|2022-04-19 17:00:00|88266.8|88216.8|88308.4|88258.4|88343.7|88294.2|88187.6|88113.1|13540
1650391200000|2022-04-19 18:00:00|88309|88259|88347.4|88297.4|88467.2|88417.2|88255.7|88205.7|17725
1650394800000|2022-04-19 19:00:00|88347|88297|88360.4|88310.4|88484.6|88434.6|88347|88297|12428
1650398400000|2022-04-19 20:00:00|88360.3|88310.3|88436.3|88294.7|88475.1|88372.7|88313.3|88175.3|7720
1650402000000|2022-04-19 21:00:00|88468.3|88268.3|88532.5|88332.5|88595.3|88395.3|88412.3|88212.3|5962
1650405600000|2022-04-19 22:00:00|88524.6|88324.6|88398.3|88264.1|88528.4|88334.7|88350.4|88209.6|7955
1650409200000|2022-04-19 23:00:00|88398.6|88265.5|88311.8|88261.8|88422|88344.8|88299.6|88246.6|14301
1650412800000|2022-04-20 00:00:00|88312.4|88262.4|88299.8|88249.8|88404.7|88354.7|88249.3|88199.3|16702
1650416400000|2022-04-20 01:00:00|88300.2|88250.2|88352.3|88302.3|88505.9|88435.6|88241.7|88191.7|19340
1650420000000|2022-04-20 02:00:00|88352.2|88302.2|88189.9|88139.9|88419|88341.1|88187.5|88137.5|16357
1650423600000|2022-04-20 03:00:00|88190|88140|88128.7|88078.7|88228.5|88147.8|88092.4|88042.4|14137
1650427200000|2022-04-20 04:00:00|88128.4|88078.4|88036.2|87986.2|88187.4|88122|88034.9|87984.9|12483
1650430800000|2022-04-20 05:00:00|88034.7|87984.7|88011.5|87961.5|88095.3|88045.3|87922.5|87872.5|13453
1650434400000|2022-04-20 06:00:00|88010.9|87960.9|88052.2|88027.2|88239.1|88201.5|87990.1|87948|14976
1650438000000|2022-04-20 07:00:00|88052.7|88027.7|87920.2|87895.2|88176.2|88139.9|87863.5|87825.7|18589
1650441600000|2022-04-20 08:00:00|87920.8|87895.8|87781.7|87731.7|88069.2|88030.4|87711.9|87674.1|19535
1650445200000|2022-04-20 09:00:00|87781.3|87731.3|87828.8|87803.8|87923.8|87886.5|87672.3|87622.3|19622
1650448800000|2022-04-20 10:00:00|87828.9|87803.9|87753.6|87728.6|87884.5|87852.7|87665.5|87640.5|18792
1650452400000|2022-04-20 11:00:00|87753.4|87728.4|88037.6|88012.6|88057.7|88024.2|87752.4|87719.3|18558
1650456000000|2022-04-20 12:00:00|88038.9|88013.9|88263.3|88238.3|88329.4|88304.4|88000.5|87970.8|19849
1650459600000|2022-04-20 13:00:00|88265|88240|88158.5|88108.5|88294.3|88260.2|88111.8|88075.5|21022
1650463200000|2022-04-20 14:00:00|88158.9|88108.9|87985.3|87960.3|88317.9|88282.2|87889.9|87858.1|22410
1650466800000|2022-04-20 15:00:00|87985.5|87960.5|88078.4|88053.4|88131.4|88096.8|87954.5|87921|19606
1650470400000|2022-04-20 16:00:00|88078.5|88053.5|88126.9|88076.9|88182.4|88132.4|88001|87963|18119
1650474000000|2022-04-20 17:00:00|88127.5|88077.5|88043|87993|88149.6|88109.6|88029.7|87979.7|14457
1650477600000|2022-04-20 18:00:00|88042.2|87992.2|88202.4|88152.4|88266.3|88216.3|87992.2|87955|16732
1650481200000|2022-04-20 19:00:00|88201.7|88151.7|88119.5|88069.5|88207.2|88157.2|88047.8|88009.5|14094
1650484800000|2022-04-20 20:00:00|88119.1|88069.1|88200.4|88000.4|88261.5|88158.7|88066.3|87953.5|8680
1650488400000|2022-04-20 21:00:00|88190.3|87990.3|88195|87995|88263.9|88063.9|88165.2|87965.2|3940
1650492000000|2022-04-20 22:00:00|88188.9|87988.9|88179.5|88051.4|88250.2|88118.5|88116|87961.3|8794
1650495600000|2022-04-20 23:00:00|88181|88046|88168|88118|88233.4|88158.8|88127|88026.4|9051
1650499200000|2022-04-21 00:00:00|88167.8|88117.8|88294.7|88244.7|88373.1|88284.8|88152.9|88075.2|18161
1650502800000|2022-04-21 01:00:00|88294.3|88244.3|88165|88115|88349.8|88281.9|88141.8|88067|16972
1650506400000|2022-04-21 02:00:00|88164.7|88114.7|88226|88176|88263|88211|88113.3|88033.9|15340
1650510000000|2022-04-21 03:00:00|88227.9|88177.9|88289.8|88239.8|88328.2|88278.2|88203|88153|12504
1650513600000|2022-04-21 04:00:00|88290.2|88240.2|88211.2|88161.2|88291|88241|88210.4|88160.4|10901
1650517200000|2022-04-21 05:00:00|88211.1|88161.1|88087.6|88037.6|88214.8|88164.8|87993.6|87943.6|13049
1650520800000|2022-04-21 06:00:00|88087.1|88037.1|87896.6|87871.6|88112.2|88073.1|87858.3|87823.6|18973
1650524400000|2022-04-21 07:00:00|87896|87871|87628.3|87578.3|88109.5|88073|87567.6|87530.6|21887
1650528000000|2022-04-21 08:00:00|87626.5|87576.5|87627.6|87577.6|87776|87740.4|87559.6|87522.4|18402
1650531600000|2022-04-21 09:00:00|87629.9|87579.9|87782.3|87757.3|87904.7|87879.7|87606.9|87575.6|16539
1650535200000|2022-04-21 10:00:00|87782.6|87757.6|87796.3|87771.3|87939.7|87901.4|87728.2|87692.3|15993
1650538800000|2022-04-21 11:00:00|87797.2|87772.2|87999.6|87974.6|88101|88067.5|87784.4|87759.4|17723
1650542400000|2022-04-21 12:00:00|88000.4|87975.4|88029.9|88004.9|88086.1|88054.4|87944.9|87914.1|19382
1650546000000|2022-04-21 13:00:00|88033.1|88008.1|88103.7|88078.7|88115.1|88089.8|87886.4|87848|17769
1650549600000|2022-04-21 14:00:00|88103.4|88078.4|88447.3|88422.3|88463.6|88430.6|88013.3|87974.2|13701
1650553200000|2022-04-21 15:00:00|88449.4|88424.4|88593.2|88568.2|88668.2|88626.3|88389.2|88354.8|13305
1650556800000|2022-04-21 16:00:00|88606|88556|88761.6|88711.6|88841.4|88791.4|88578.4|88532.5|12709
1650560400000|2022-04-21 17:00:00|88760.8|88710.8|88765.9|88715.9|88823.5|88773.5|88578.9|88528.9|13733
1650564000000|2022-04-21 18:00:00|88766.3|88716.3|88881.7|88831.7|88975.7|88932.1|88765|88716.3|12287
1650567600000|2022-04-21 19:00:00|88882.5|88832.5|88913.9|88863.9|89010.2|88960.2|88881.6|88831.6|11994
1650571200000|2022-04-21 20:00:00|88914.3|88864.3|88991.1|88791.1|89084.4|88927.6|88819|88773.3|8880
1650574800000|2022-04-21 21:00:00|88977.1|88777.1|88976.2|88776.2|89009.5|88809.5|88949|88749|5724
1650578400000|2022-04-21 22:00:00|88974.7|88774.7|88980.3|88850.8|89063.4|88924.2|88926.3|88774.7|16824
1650582000000|2022-04-21 23:00:00|88980.2|88850.7|88981.7|88931.7|89022|88941.4|88928.3|88835.8|16367
1650585600000|2022-04-22 00:00:00|88982.8|88932.8|88965.6|88915.6|89003.4|88953.4|88891.6|88820.9|20181
1650589200000|2022-04-22 01:00:00|88963.5|88913.5|88954|88904|89016.1|88966.1|88883.3|88798|19704
1650592800000|2022-04-22 02:00:00|88954.4|88904.4|88961.3|88911.3|89005.8|88955.8|88916.2|88866.2|16873
1650596400000|2022-04-22 03:00:00|88961.6|88911.6|88969.9|88919.9|89051.4|89001.4|88938.7|88888.7|16423
1650600000000|2022-04-22 04:00:00|88969.8|88919.8|88882|88832|88981.2|88931.2|88868.2|88777.3|12517
1650603600000|2022-04-22 05:00:00|88879.4|88829.4|88886|88836|89004.1|88954.1|88822|88772|16540
1650607200000|2022-04-22 06:00:00|88886.1|88836.1|89186.4|89161.4|89187.1|89162.1|88809.3|88761.1|17646
1650610800000|2022-04-22 07:00:00|89187|89162|89359.3|89213.2|89547.4|89497.4|89150.5|89122.3|21362
1650614400000|2022-04-22 08:00:00|89299.1|89249.1|89458.7|89433.7|89467.6|89433.7|89197|89161.7|20752
1650618000000|2022-04-22 09:00:00|89467.4|89417.4|89458.2|89433.2|89601|89563.6|89359.2|89324.3|19518
1650621600000|2022-04-22 10:00:00|89458.3|89433.3|89121|89096|89521.2|89493.2|89115.5|89090.5|17376
1650625200000|2022-04-22 11:00:00|89120.6|89095.6|88882.9|88857.9|89187.7|89151.4|88870.1|88845.1|17804
1650628800000|2022-04-22 12:00:00|88884.3|88859.3|88867.9|88842.9|89047.8|89022.8|88789.6|88757|19950
1650632400000|2022-04-22 13:00:00|88866.7|88841.7|89197.5|89147.5|89267|89217|88723.1|88692.1|16752
1650636000000|2022-04-22 14:00:00|89199.5|89149.5|89489.8|89464.8|89569.3|89544.3|89078.7|89041.3|13271
1650639600000|2022-04-22 15:00:00|89494.8|89469.8|89438|89388|89593.1|89543.1|89318.8|89268.8|11701
1650643200000|2022-04-22 16:00:00|89437|89387|89592.8|89542.8|89643.6|89593.6|89411|89361|12036
1650646800000|2022-04-22 17:00:00|89593|89543|89604.5|89554.5|89635.5|89585.5|89464.8|89414.8|11233
1650650400000|2022-04-22 18:00:00|89604.6|89554.6|89648.3|89598.3|89658.4|89608.4|89486.2|89436.2|15860
1650654000000|2022-04-22 19:00:00|89645.5|89595.5|89564.1|89514.1|89645.5|89595.5|89424.3|89345.5|16853
1650657600000|2022-04-22 20:00:00|89566|89516|89652.4|89452.4|89689.4|89588.1|89521.9|89386.6|10126
1650830400000|2022-04-24 20:00:00|89231.9|89020.9|89433.1|89208.1|89455.2|89243.7|89231.6|89020.6|220
1650834000000|2022-04-24 21:00:00|89449.4|89224.4|89456.8|89256.8|89600.1|89400.1|89340.1|89140.1|1691
1650837600000|2022-04-24 22:00:00|89467.3|89267.3|89543.4|89380.2|89595.2|89448.7|89377.5|89177.5|11094
1650841200000|2022-04-24 23:00:00|89535|89386.9|89497.6|89447.6|89613.2|89510.8|89458.5|89358.1|16191
1650844800000|2022-04-25 00:00:00|89496.4|89446.4|89575.7|89525.7|89638.3|89550.1|89446.8|89361.1|19004
1650848400000|2022-04-25 01:00:00|89576|89526|89875.1|89825.1|89887.7|89837.7|89551.6|89461.2|17921
1650852000000|2022-04-25 02:00:00|89871.3|89821.3|89972.4|89922.4|90024.7|89954.8|89853|89802|16244
1650855600000|2022-04-25 03:00:00|89974.9|89924.9|89943.5|89893.5|90009.3|89928.8|89883.9|89833.9|12156
1650859200000|2022-04-25 04:00:00|89943|89893|89993|89943|90012.5|89962.5|89936.6|89886.6|11121
1650862800000|2022-04-25 05:00:00|89992.8|89942.8|90112.3|90062.3|90172.4|90122.4|89967.4|89917.4|15491
1650866400000|2022-04-25 06:00:00|90113.9|90063.9|90496.9|90471.9|90520.1|90485.7|90064.5|90014.9|20471
1650870000000|2022-04-25 07:00:00|90496.8|90471.8|90220.7|90170.7|90641.9|90600.9|90114.1|90064.1|22740
1650873600000|2022-04-25 08:00:00|90220.2|90170.2|90134.2|90109.2|90241.1|90191.1|89931.1|89894.3|19911
1650877200000|2022-04-25 09:00:00|90135.2|90110.2|90459.9|90434.9|90478.3|90441.1|90088.6|90046.3|18771
1650880800000|2022-04-25 10:00:00|90457.2|90432.2|90427.9|90377.9|90620.3|90580|90399.9|90365.1|17759
1650884400000|2022-04-25 11:00:00|90426.2|90376.2|90199.4|90149.4|90570.4|90530.7|90114.2|90073.9|20859
1650888000000|2022-04-25 12:00:00|90199.2|90149.2|90405.6|90380.6|90538|90489.8|90136.4|90093.2|22582
1650891600000|2022-04-25 13:00:00|90405.2|90380.2|91196.4|91146.4|91244.5|91194.5|90402|90360.3|16874
1650895200000|2022-04-25 14:00:00|91197.2|91147.2|91511.3|91461.3|91571.8|91475.2|91165.5|91124.9|11998
1650898800000|2022-04-25 15:00:00|91512.7|91462.7|91664.3|91614.3|91765.3|91715.3|91466.2|91378|15185
1650902400000|2022-04-25 16:00:00|91663.1|91613.1|91423.5|91373.5|91806.5|91756.5|91376.6|91201.2|20613
1650906000000|2022-04-25 17:00:00|91424.4|91374.4|91440.9|91390.9|91579.9|91529.9|91393.9|91343.9|18194
1650909600000|2022-04-25 18:00:00|91440.6|91390.6|91279.1|91229.1|91473|91423|91172|90992.8|19311
1650913200000|2022-04-25 19:00:00|91278.2|91228.2|91357.1|91307.1|91420.4|91370.4|91273.8|91223.8|17959
1650916800000|2022-04-25 20:00:00|91356|91306|91338.4|91138.4|91364.2|91314.2|91246.3|91138.4|6712
1650920400000|2022-04-25 21:00:00|91327.8|91127.8|91217.3|91017.3|91421.7|91221.7|91132.7|90932.7|2330
1650924000000|2022-04-25 22:00:00|91219.4|91019.4|91246.8|91116.9|91304.2|91190.9|91183.8|91019.4|9964
1650927600000|2022-04-25 23:00:00|91249.1|91115.6|91229.8|91179.8|91283.7|91233.7|91199.6|91105.3|15916
1650931200000|2022-04-26 00:00:00|91224.8|91174.8|91037.8|90987.8|91372.3|91322.3|91028.9|90978.9|21187
1650934800000|2022-04-26 01:00:00|91038.9|90988.9|91113.2|91063.2|91212.6|91151.2|91036.8|90951.2|19546
1650938400000|2022-04-26 02:00:00|91116|91066|91095.3|91045.3|91253.3|91108.3|91055.8|90964|15365
1650942000000|2022-04-26 03:00:00|91096.7|91046.7|91004.1|90954.1|91152.9|91052.9|90928.6|90838.8|15358
1650945600000|2022-04-26 04:00:00|91004|90954|90858.5|90808.5|91052.1|90960.6|90851.6|90801.6|12672
1650949200000|2022-04-26 05:00:00|90858.4|90808.4|90886.4|90836.4|90948.9|90898.9|90842.4|90792.4|14860
1650952800000|2022-04-26 06:00:00|90884.3|90834.3|91626.5|91601.5|91638.5|91602.1|90845.1|90808.5|19644
1650956400000|2022-04-26 07:00:00|91627.2|91602.2|91844.2|91794.2|92092.8|92043.9|91543.1|91504.7|21468
1650960000000|2022-04-26 08:00:00|91843.7|91793.7|91748.7|91698.7|91899.3|91860.5|91552.8|91502.8|19926
1650963600000|2022-04-26 09:00:00|91748.2|91698.2|91900.5|91850.5|91938.2|91897.8|91647.7|91606.4|16495
1650967200000|2022-04-26 10:00:00|91899.9|91849.9|91642.2|91617.2|91971.6|91946.6|91592.9|91567.9|15773
1650970800000|2022-04-26 11:00:00|91641.7|91616.7|91687.1|91637.1|91890.1|91852.1|91605.1|91565.1|15655
1650974400000|2022-04-26 12:00:00|91687.3|91637.3|91853.7|91828.7|91968.9|91937.4|91639.4|91601.3|19221
1650978000000|2022-04-26 13:00:00|91852.4|91827.4|91877.4|91827.4|91987.3|91957|91714.1|91676|15730
1650981600000|2022-04-26 14:00:00|91873.8|91823.8|92338.9|92288.9|92448.4|92398.4|91802.8|91766.5|16332
1650985200000|2022-04-26 15:00:00|92339.9|92289.9|92295.4|92245.4|92437.1|92402.5|92205.2|92155.2|19296
1650988800000|2022-04-26 16:00:00|92296.9|92246.9|92166.7|92116.7|92309.2|92259.2|92110.5|92050.9|17078
1650992400000|2022-04-26 17:00:00|92165.7|92115.7|92325.5|92275.5|92326.8|92276.8|92104.3|92054.3|16734
1650996000000|2022-04-26 18:00:00|92327.2|92277.2|92365|92315|92379.5|92329.5|92241.4|92191.4|14257
1650999600000|2022-04-26 19:00:00|92364.6|92314.6|92414.9|92364.9|92543.8|92493.8|92349.5|92299.5|13468
1651003200000|2022-04-26 20:00:00|92417.4|92367.4|92564.2|92514.2|92608.8|92514.2|92381.7|92331.7|10240
1651006800000|2022-04-26 21:00:00|92638.9|92440.3|92583.1|92383.1|92769.7|92569.7|92541.1|92341.1|2492
1651010400000|2022-04-26 22:00:00|92581.8|92381.8|92500.3|92357.8|92600|92481.2|92455.6|92315.4|9835
1651014000000|2022-04-26 23:00:00|92501|92345.6|92503.3|92365.1|92517.9|92423.2|92395.1|92280.1|8055
1651017600000|2022-04-27 00:00:00|92504.5|92364.9|92429.1|92379.1|92547.2|92444.5|92427.6|92319.6|13724
1651021200000|2022-04-27 01:00:00|92429|92379|92329.7|92279.7|92510|92409.6|92324.9|92245.7|15435
1651024800000|2022-04-27 02:00:00|92329.6|92279.6|92401.3|92351.3|92451|92358.3|92257.1|92184.8|18168
1651028400000|2022-04-27 03:00:00|92398.7|92348.7|92382.8|92332.8|92477.7|92382.7|92333|92249.4|13248
1651032000000|2022-04-27 04:00:00|92384.6|92334.6|92238.4|92188.4|92423.8|92353.3|92238.3|92188.3|9199
1651035600000|2022-04-27 05:00:00|92237.5|92187.5|92183.2|92133.2|92262.2|92212.2|92142.2|92092.2|15508
1651039200000|2022-04-27 06:00:00|92183.9|92133.9|92319.7|92294.7|92472.5|92422.5|92179.5|92129.5|19846
1651042800000|2022-04-27 07:00:00|92316.6|92291.6|92381.1|92356.1|92786.9|92749.1|92268.5|92230.6|21900
1651046400000|2022-04-27 08:00:00|92394.9|92344.9|92756.5|92706.5|92793.5|92758.6|92328.7|92290.4|19260
1651050000000|2022-04-27 09:00:00|92755|92705|92494.7|92469.7|92779.4|92736.6|92378.7|92340.8|18138
1651053600000|2022-04-27 10:00:00|92496.2|92471.2|92279.9|92229.9|92601.9|92576.9|92252.5|92214.6|17684
1651057200000|2022-04-27 11:00:00|92280.3|92230.3|92369.6|92344.6|92544|92509.1|92250.9|92214.3|18687
1651060800000|2022-04-27 12:00:00|92366|92341|93097.3|93072.3|93155.7|93119.5|92310.4|92260.4|21321
1651064400000|2022-04-27 13:00:00|93097.6|93072.6|93502|93477|93662|93612|93020.5|92977.9|22832
1651068000000|2022-04-27 14:00:00|93503.5|93478.5|93761.8|93736.8|93789.4|93752.5|93443.3|93328.6|24752
1651071600000|2022-04-27 15:00:00|93763.4|93738.4|93562.4|93512.4|93781.1|93739.7|93503.6|93463.2|21728
1651075200000|2022-04-27 16:00:00|93561.2|93511.2|93235.1|93185.1|93561.2|93511.2|93092.9|93042.9|18001
1651078800000|2022-04-27 17:00:00|93233.1|93183.1|93164.8|93114.8|93342.5|93292.5|93154.7|93104.7|17703
1651082400000|2022-04-27 18:00:00|93165.2|93115.2|93362.4|93312.4|93368.4|93318.4|93128.4|93082.8|16920
1651086000000|2022-04-27 19:00:00|93361|93311|93330.9|93280.9|93395.1|93345.1|93301.4|93254.2|15755
1651089600000|2022-04-27 20:00:00|93333.4|93283.4|93357|93222.3|93368.7|93319.2|93278.3|93209.1|7939
1651093200000|2022-04-27 21:00:00|93357.2|93222.1|93554|93354|93637.1|93437.1|93357.2|93218.6|10727
1651096800000|2022-04-27 22:00:00|93555.1|93355.1|93423.2|93373.2|93590.9|93408.6|93390.6|93270.5|6357
1651100400000|2022-04-27 23:00:00|93424|93374|93354.2|93304.2|93444|93394|93328.1|93278.1|9664
1651104000000|2022-04-28 00:00:00|93349.3|93299.3|93520.3|93470.3|93627.9|93542.6|93349.3|93287.2|18320
1651107600000|2022-04-28 01:00:00|93498.7|93448.7|93451.1|93401.1|93584.6|93526.3|93388.4|93337.2|17143
1651111200000|2022-04-28 02:00:00|93450.9|93400.9|93505.2|93455.2|93627.3|93577.3|93443.8|93393.8|15594
1651114800000|2022-04-28 03:00:00|93505.7|93455.7|93662.3|93612.3|93694.6|93635.4|93451|93383.2|17795
1651118400000|2022-04-28 04:00:00|93662.2|93612.2|93568.9|93518.9|93706|93656|93488.6|93438.6|13361
1651122000000|2022-04-28 05:00:00|93569.6|93519.6|93630.3|93580.3|93913.5|93863.5|93504.3|93454.3|17329
1651125600000|2022-04-28 06:00:00|93634.6|93584.6|93394.4|93344.4|93694.3|93644.3|93328.4|93300.1|20984
1651129200000|2022-04-28 07:00:00|93400.5|93350.5|92943.7|92893.7|93462.8|93437.8|92821.1|92774|24265
1651132800000|2022-04-28 08:00:00|92943.4|92893.4|93282.1|93232.1|93304.5|93268.9|92853.7|92811.4|19052
1651136400000|2022-04-28 09:00:00|93281.4|93231.4|93714.5|93664.5|93766.5|93728.1|93219.4|93194.4|19978
1651140000000|2022-04-28 10:00:00|93715.9|93665.9|94230.4|94205.4|94453.8|94412.2|93676.1|93644.4|20229
1651143600000|2022-04-28 11:00:00|94229.1|94204.1|94446.3|94396.3|94541.4|94516.4|94214.8|94184.4|20574
1651147200000|2022-04-28 12:00:00|94446.5|94396.5|94489.8|94464.8|94510.9|94485.9|94084|94035.5|23823
1651150800000|2022-04-28 13:00:00|94485.8|94460.8|93946|93921|94519.4|94494.4|93943.9|93918.9|23589
1651154400000|2022-04-28 14:00:00|93947.1|93922.1|94081.9|94056.9|94263.8|94223.2|93917.4|93873.9|24134
1651158000000|2022-04-28 15:00:00|94078|94053|94175.6|94125.6|94204.2|94164.3|93947.8|93912.3|21830
1651161600000|2022-04-28 16:00:00|94176.1|94126.1|93867.8|93817.8|94283.1|94233.1|93846.2|93809.4|20978
1651165200000|2022-04-28 17:00:00|93868.6|93818.6|93995.5|93945.5|94018.7|93968.7|93764.5|93714.5|19901
1651168800000|2022-04-28 18:00:00|93996.3|93946.3|94012.3|93962.3|94164.3|94114.3|93971.8|93921.8|16466
1651172400000|2022-04-28 19:00:00|94013.1|93963.1|94041.5|93991.5|94103.7|94053.7|93976.3|93926.3|16188
1651176000000|2022-04-28 20:00:00|94040.4|93990.4|94280.5|94112|94357.2|94242.5|94017.5|93967.5|9644
1651179600000|2022-04-28 21:00:00|94307.3|94107.3|94211.8|94011.8|94307.3|94107.3|94165.4|93965.4|2241
1651183200000|2022-04-28 22:00:00|94220.9|94020.9|94257.5|94106.3|94320.2|94137.4|94159|93959|6518
1651186800000|2022-04-28 23:00:00|94258.3|94105.1|94151.1|94101.1|94291.2|94173.3|94146.2|94050.4|9266
1651190400000|2022-04-29 00:00:00|94150.4|94100.4|94015.4|93965.4|94245|94132.1|94000.5|93941.8|13601
1651194000000|2022-04-29 01:00:00|94014.6|93964.6|93937.2|93887.2|94023|93973|93817.1|93767.1|13500
1651197600000|2022-04-29 02:00:00|93937.1|93887.1|94012.1|93962.1|94087.1|94037.1|93885.5|93835.5|12398
1651201200000|2022-04-29 03:00:00|94011.4|93961.4|93978.4|93928.4|94073.4|94023.4|93932.1|93882.1|13561
1651204800000|2022-04-29 04:00:00|93978.9|93928.9|93883.7|93833.7|94033.8|93983.8|93856.6|93806.6|10633
1651208400000|2022-04-29 05:00:00|93883.6|93833.6|93502.4|93452.4|93884.8|93834.8|93272.6|93222.6|18101
1651212000000|2022-04-29 06:00:00|93501.5|93451.5|93384.2|93334.2|93600.7|93550.7|93291.4|93243|18708
1651215600000|2022-04-29 07:00:00|93384.6|93334.6|93000.4|92950.4|93435.2|93395|92907.1|92858.8|21169
1651219200000|2022-04-29 08:00:00|93001.1|92951.1|92937|92887|93006|92956|92658.2|92633.2|19319
1651222800000|2022-04-29 09:00:00|92936.4|92886.4|92899.2|92849.2|93061.5|93024.4|92876.4|92843.4|18870
1651226400000|2022-04-29 10:00:00|92900.6|92850.6|92742.6|92717.6|92953.8|92918.4|92725|92691.8|16645
1651230000000|2022-04-29 11:00:00|92742.3|92717.3|92686.1|92661.1|92916.5|92891.5|92631.9|92595.2|19040
1651233600000|2022-04-29 12:00:00|92697.1|92647.1|92854.9|92829.9|92978.6|92938.5|92498.4|92464.5|21684
1651237200000|2022-04-29 13:00:00|92858.7|92833.7|92987.4|92937.4|92987.5|92955|92576.3|92550.9|22308
1651240800000|2022-04-29 14:00:00|92995.2|92945.2|93155.9|93105.9|93263.7|93225.3|92829.6|92792.6|23321
1651244400000|2022-04-29 15:00:00|93158.8|93108.8|93371.6|93321.6|93665.8|93615.8|93081.7|93031.7|21259
1651248000000|2022-04-29 16:00:00|93369.5|93319.5|93514.2|93464.2|93606.9|93556.9|93332.8|93282.8|20530
1651251600000|2022-04-29 17:00:00|93514|93464|93377.8|93327.8|93530.2|93480.2|93249.3|93199.3|19554
1651255200000|2022-04-29 18:00:00|93379.1|93329.1|93498|93448|93534.7|93484.7|93319.6|93269.6|17489
1651258800000|2022-04-29 19:00:00|93498.8|93448.8|93824|93774|93936|93835.8|93498.4|93448.4|20578
1651262400000|2022-04-29 20:00:00|93824.6|93774.6|93914.4|93714.4|93987.9|93830.5|93780|93674|8711
1651435200000|2022-05-01 20:00:00|93676.8|93451.8|93677.3|93452.3|93677.3|93452.3|93552.7|93327.7|5
1651438800000|2022-05-01 21:00:00|93667.3|93462.3|93790.3|93590.3|93837.7|93637.7|93667.3|93462.3|84
1651442400000|2022-05-01 22:00:00|93799.7|93599.7|93818|93618|93879.9|93679.9|93725.2|93525.2|6661
1651446000000|2022-05-01 23:00:00|93818.6|93618.6|93945.9|93895.9|94000.5|93899.4|93533|93415.6|19200
1651449600000|2022-05-02 00:00:00|93940.2|93890.2|93987.6|93860.1|94046.6|93944.7|93737.6|93598.2|17619
1651453200000|2022-05-02 01:00:00|93989.2|93857.3|94099.2|94049.2|94153.4|94070.6|93905.2|93815.8|14583
1651456800000|2022-05-02 02:00:00|94099.3|94049.3|94114.8|94064.8|94215.4|94127.3|94024.5|93912.5|15491
1651460400000|2022-05-02 03:00:00|94114.7|94064.7|94052.4|94002.4|94202.7|94101.6|94006.1|93927.8|15777
1651464000000|2022-05-02 04:00:00|94052.3|94002.3|93996.1|93946.1|94156.4|94073.9|93974.6|93879.6|13069
1651467600000|2022-05-02 05:00:00|93996.6|93946.6|94095.7|94045.7|94139.6|94089.6|93984.6|93934.6|12397
1651471200000|2022-05-02 06:00:00|94096.7|94046.7|93822.9|93772.9|94154.8|94104.8|93691.8|93641.8|17060
1651474800000|2022-05-02 07:00:00|93822.8|93772.8|94519.1|94381|94551.9|94472.4|93593.7|93543.7|19543
1651478400000|2022-05-02 08:00:00|94514.8|94381.4|94418.4|94368.4|94972.1|94876.1|94271.8|94212.7|19072
1651482000000|2022-05-02 09:00:00|94419.1|94369.1|94355.1|94305.1|94419.1|94369.1|94201.5|94164.2|17205
1651485600000|2022-05-02 10:00:00|94353.4|94303.4|94174.5|94124.5|94557.7|94482.1|94160.1|94121|13791
1651489200000|2022-05-02 11:00:00|94173.4|94123.4|94292.9|94267.9|94342.3|94292.3|94116.9|94071.1|15488
1651492800000|2022-05-02 12:00:00|94293.9|94268.9|94760.3|94710.3|94843.5|94793.5|94267.1|94217.1|17131
1651496400000|2022-05-02 13:00:00|94757.5|94707.5|94555.2|94505.2|94762.7|94721.2|94499.9|94449.9|19769
1651500000000|2022-05-02 14:00:00|94539.5|94489.5|94793.4|94743.4|94797.4|94757.6|94352|94313.6|21616
1651503600000|2022-05-02 15:00:00|94792.3|94742.3|94429.6|94379.6|94910.5|94860.5|94425.6|94375.6|17989
1651507200000|2022-05-02 16:00:00|94429.8|94379.8|94647.4|94597.4|94712.6|94662.6|94382.4|94332.4|16688
1651510800000|2022-05-02 17:00:00|94647|94597|94833.5|94783.5|94946.4|94847.5|94586.8|94536.8|15300
1651514400000|2022-05-02 18:00:00|94833.3|94783.3|94825.3|94775.3|94907.2|94812|94747.8|94668.2|14574
1651518000000|2022-05-02 19:00:00|94825.4|94775.4|94481.5|94431.5|94829.9|94779.9|94420.8|94370.8|15110
1651521600000|2022-05-02 20:00:00|94483.8|94433.8|94515.9|94315.9|94597.6|94497.6|94418.1|94308.5|6868
1651525200000|2022-05-02 21:00:00|94517.1|94317.1|94571.1|94371.1|94740|94540|94491.7|94291.7|4065
1651528800000|2022-05-02 22:00:00|94570.7|94370.7|94482.9|94282.9|94627.2|94427.2|94439.3|94239.3|6086
1651532400000|2022-05-02 23:00:00|94484.7|94284.7|94437.9|94387.9|94527.7|94414.7|94433.5|94267.7|4368
1651536000000|2022-05-03 00:00:00|94439.2|94389.2|94268.2|94135.1|94445.6|94391.8|94218.6|94105.2|12432
1651539600000|2022-05-03 01:00:00|94273.7|94131.6|94252.4|94202.4|94365.6|94266.2|94210.2|94105.2|11368
1651543200000|2022-05-03 02:00:00|94250.9|94200.9|94220.2|94170.2|94322|94226|94106.3|94056.3|11088
1651546800000|2022-05-03 03:00:00|94219.7|94169.7|94248.3|94198.3|94292.2|94242.2|94190.6|94140.6|12009
1651550400000|2022-05-03 04:00:00|94247.2|94197.2|94316.2|94266.2|94316.2|94266.2|94025|93951.9|11027
1651554000000|2022-05-03 05:00:00|94315.9|94265.9|94272.2|94222.2|94338.6|94288.6|94149|94099|14536
1651557600000|2022-05-03 06:00:00|94271.5|94221.5|94332.7|94282.7|94439.9|94397.3|94217.4|94167.4|17848
1651561200000|2022-05-03 07:00:00|94330.6|94280.6|94211.3|94186.3|94432|94398.6|93912.1|93875.3|20535
1651564800000|2022-05-03 08:00:00|94213.2|94188.2|94478.7|94428.7|94532.1|94484.8|94071.1|94035.2|17952
1651568400000|2022-05-03 09:00:00|94480.1|94430.1|94438.5|94413.5|94711.2|94673.9|94393.9|94357.9|17652
1651572000000|2022-05-03 10:00:00|94438.4|94413.4|94501.8|94476.8|94611.3|94574.3|94324.3|94295.3|17337
1651575600000|2022-05-03 11:00:00|94501.3|94476.3|94029|94004|94590.9|94552.4|93916.2|93876.3|16876
1651579200000|2022-05-03 12:00:00|94028.4|94003.4|93940.6|93915.6|94043.5|94009|93805.4|93767.9|20031
1651582800000|2022-05-03 13:00:00|93941.6|93916.6|93926.3|93876.3|94182.4|94143.6|93881.7|93831.7|18438
1651586400000|2022-05-03 14:00:00|93924.9|93874.9|93953|93928|94087|94049.8|93683.1|93647.6|20351
1651590000000|2022-05-03 15:00:00|93953.9|93928.9|93849.3|93799.3|94004.5|93965.6|93798.6|93748.6|16277
1651593600000|2022-05-03 16:00:00|93849.8|93799.8|94038.2|93988.2|94112.1|94071.7|93848.4|93798.4|17138
1651597200000|2022-05-03 17:00:00|94038|93988|93999.7|93949.7|94097.5|94047.5|93852.8|93816.9|14537
1651600800000|2022-05-03 18:00:00|93998.8|93948.8|93937.4|93887.4|94165.6|94115.6|93909.8|93859.8|15025
1651604400000|2022-05-03 19:00:00|93937.5|93887.5|93979.8|93954.8|94043.7|93998.5|93888.3|93841.2|13839
1651608000000|2022-05-03 20:00:00|93978.8|93953.8|94078.2|93884.3|94109.6|93989.4|93957.5|93868.1|6818
1651611600000|2022-05-03 21:00:00|94098.2|93898.2|94104.3|93904.3|94203.5|94003.5|94082.8|93882.8|55
1651615200000|2022-05-03 22:00:00|94089.7|93889.7|94051.4|93854.5|94126.3|93926.3|93946.6|93815|5766
1651618800000|2022-05-03 23:00:00|94046|93858.6|94005.9|93875.2|94098.3|93983.7|93953.8|93829.6|9459
1651622400000|2022-05-04 00:00:00|94031.5|93863.3|94019.5|93885.7|94120.3|93974.7|93906.6|93778.5|14559
1651626000000|2022-05-04 01:00:00|93981.5|93931.5|93849.6|93706.4|94121.9|94003.9|93800|93680.7|15578
1651629600000|2022-05-04 02:00:00|93845.8|93710.3|93988.6|93938.6|94098|93970.4|93798.2|93692.7|16460
1651633200000|2022-05-04 03:00:00|93988.4|93938.4|94016.1|93966.1|94049.1|93999.1|93926.2|93876.2|15228
1651636800000|2022-05-04 04:00:00|94016.8|93966.8|93980.8|93930.8|94036.9|93986.9|93925.2|93875.2|9746
1651640400000|2022-05-04 05:00:00|93981.9|93931.9|94011.9|93961.9|94029.1|93979.1|93874.7|93789.7|9165
1651644000000|2022-05-04 06:00:00|94010.7|93960.7|93971.5|93921.5|94161.8|94111.8|93829.3|93745.4|16553
1651647600000|2022-05-04 07:00:00|93972|93922|94150.8|94100.8|94316.9|94277.9|93870.7|93820.7|19595
1651651200000|2022-05-04 08:00:00|94152.9|94102.9|93887.6|93837.6|94158.4|94118.9|93797.8|93758.7|20135
1651654800000|2022-05-04 09:00:00|93886.7|93836.7|94097.9|94047.9|94176.4|94140.5|93859.5|93810.6|17724
1651658400000|2022-05-04 10:00:00|94098|94048|94028.6|93978.6|94227.7|94192|93989.4|93964.4|14583
1651662000000|2022-05-04 11:00:00|94014.8|93989.8|93998.3|93948.3|94203.2|94162.4|93831.8|93789.1|17627
1651665600000|2022-05-04 12:00:00|93996.6|93946.6|93849.7|93799.7|94211.3|94133.9|93746.4|93703.1|19253
1651669200000|2022-05-04 13:00:00|93850.7|93800.7|94088.3|94038.3|94088.5|94045.4|93613.4|93572.6|18162
1651672800000|2022-05-04 14:00:00|94085.9|94035.9|94133.5|94108.5|94298.3|94260.7|94053.7|94013.6|21075
1651676400000|2022-05-04 15:00:00|94134|94109|94091.6|94041.6|94168.3|94120.8|93891.6|93846.6|18308
1651680000000|2022-05-04 16:00:00|94092.6|94042.6|93947.7|93897.7|94189.7|94139.7|93941.4|93891.4|18384
1651683600000|2022-05-04 17:00:00|93948.4|93898.4|94078.2|93878.2|94266.6|94216.6|93918.1|93795.3|17885
1651687200000|2022-05-04 18:00:00|94119|93919|92994.2|92944.2|94388|94288.1|92900.1|92714.2|25813
1651690800000|2022-05-04 19:00:00|92993.1|92943.1|92730.3|92680.3|93316.6|93187.7|92677.9|92587.6|26953
1651694400000|2022-05-04 20:00:00|92731.3|92681.3|92576.9|92376.9|92813.3|92736.4|92531.6|92369.7|19760
1651698000000|2022-05-04 21:00:00|92577.2|92377.2|92621.9|92421.9|92752.9|92552.9|92539.9|92339.9|1808
1651701600000|2022-05-04 22:00:00|92622.3|92422.3|92743.9|92576.2|92769.3|92596.5|92586.1|92386.1|7953
1651705200000|2022-05-04 23:00:00|92755.3|92568|92411.4|92361.4|92761.9|92655.9|92401.8|92327.7|10274
1651708800000|2022-05-05 00:00:00|92419|92369|92452.9|92402.9|92553.8|92503.8|92296.1|92202.7|15556
1651712400000|2022-05-05 01:00:00|92452.4|92402.4|92400.4|92350.4|92482.9|92432.9|92158.1|92099.3|18401
1651716000000|2022-05-05 02:00:00|92400.1|92350.1|92325.4|92275.4|92498.3|92448.3|92253.8|92203.8|18880
1651719600000|2022-05-05 03:00:00|92325.5|92275.5|92191.6|92141.6|92353.9|92303.9|92168.5|92059.7|16440
1651723200000|2022-05-05 04:00:00|92191.5|92141.5|92329.7|92279.7|92333.5|92279.7|92092.8|92042.8|16249
1651726800000|2022-05-05 05:00:00|92329.8|92279.8|92415.1|92365.1|92487.9|92437.9|92269.8|92219.8|14737
1651730400000|2022-05-05 06:00:00|92413.8|92363.8|92602.1|92577.1|92628.2|92582|92247.3|92197.3|19792
1651734000000|2022-05-05 07:00:00|92600.3|92575.3|92557.7|92357.7|92753.3|92709.4|92395.2|92281.6|20902
1651737600000|2022-05-05 08:00:00|92572.1|92372.1|92821.4|92771.4|93037.5|92987.5|92473.1|92372.1|20674
1651741200000|2022-05-05 09:00:00|92821|92771|93014.7|92989.7|93114.6|93074.2|92735.5|92699.6|17828
1651744800000|2022-05-05 10:00:00|93012.4|92987.4|93079|93029|93322.5|93297.5|92950.2|92905.2|17760
1651748400000|2022-05-05 11:00:00|93079.2|93029.2|93432.5|93407.5|93524.1|93485.4|93037.1|92988.3|22837
1651752000000|2022-05-05 12:00:00|93430.2|93405.2|93425.7|93400.7|93626|93577.9|93153.8|93035.2|22706
1651755600000|2022-05-05 13:00:00|93425.3|93400.3|93940.3|93915.3|94059.2|94022|93368.8|93330.3|23585
1651759200000|2022-05-05 14:00:00|93939.9|93914.9|94819.4|94769.4|94911|94855|93938.7|93913.7|25203
1651762800000|2022-05-05 15:00:00|94821.8|94771.8|95181.2|95131.2|95359|95223|94817.7|94767.7|23898
1651766400000|2022-05-05 16:00:00|95182.8|95132.8|95028.7|94978.7|95287.5|95237.5|94954.4|94904.4|24529
1651770000000|2022-05-05 17:00:00|95029.9|94979.9|95068.4|95018.4|95117.4|95067.4|94761.7|94711.7|23090
1651773600000|2022-05-05 18:00:00|95068|95018|95083.8|95033.8|95250.4|95200.4|94927.4|94877.4|20351
1651777200000|2022-05-05 19:00:00|95083.9|95033.9|94855.8|94805.8|95178.8|95128.8|94851.3|94801.3|21605
1651780800000|2022-05-05 20:00:00|94855.5|94805.5|94987.9|94787.9|95028|94932.3|94855.5|94761.6|11037
1651784400000|2022-05-05 21:00:00|94975.2|94775.2|94804.6|94604.6|94986|94786|94736.5|94536.5|1650
1651788000000|2022-05-05 22:00:00|94811.8|94611.8|94852.8|94705|94958.3|94821.4|94780|94580|8996
1651791600000|2022-05-05 23:00:00|94860.5|94699.5|94868.1|94818.1|94964.9|94871.4|94811.4|94699.5|13279
1651795200000|2022-05-06 00:00:00|94857.6|94807.6|94794.1|94744.1|94960.4|94864.7|94699.6|94627.6|21406
1651798800000|2022-05-06 01:00:00|94794|94744|95158.5|95108.5|95254.7|95204.7|94730.2|94680.2|22523
1651802400000|2022-05-06 02:00:00|95158.7|95108.7|94972.4|94922.4|95189.3|95135.2|94931.5|94881.5|18863
1651806000000|2022-05-06 03:00:00|94974.5|94924.5|94935.1|94885.1|95011.4|94961.4|94862.6|94812.6|17342
1651809600000|2022-05-06 04:00:00|94936.4|94886.4|94948.4|94898.4|95011.5|94961.5|94908.8|94858.8|15804
1651813200000|2022-05-06 05:00:00|94947.6|94897.6|95238.6|95038.6|95285.2|95200.3|94935.8|94885.8|15612
1651816800000|2022-05-06 06:00:00|95241.1|95041.1|95633.9|95583.9|95640.1|95590.1|94982.9|94939.8|20009
1651820400000|2022-05-06 07:00:00|95632.4|95582.4|95232.3|95182.3|95850.5|95800.5|94998.1|94948.1|23990
1651824000000|2022-05-06 08:00:00|95232.4|95182.4|94718.8|94668.8|95293.5|95243.5|94519.2|94477.1|24064
1651827600000|2022-05-06 09:00:00|94719.8|94669.8|94535.8|94485.8|94844.2|94801|94420.4|94378.9|20216
1651831200000|2022-05-06 10:00:00|94535.4|94485.4|94120.1|94070.1|94551|94514.2|94037.6|94001|19561
1651834800000|2022-05-06 11:00:00|94121.2|94071.2|94462.2|94412.2|94547.9|94506.9|94103.7|94056.2|20248
1651838400000|2022-05-06 12:00:00|94463.6|94413.6|94920|94870|94942.3|94892.3|94050.4|94007|21725
1651842000000|2022-05-06 13:00:00|94921.8|94871.8|94835.2|94785.2|95028.3|94978.3|94379.1|94329.1|24531
1651845600000|2022-05-06 14:00:00|94835.8|94785.8|94347.9|94322.9|94862.6|94812.6|94281.9|94256.9|25169
1651849200000|2022-05-06 15:00:00|94347.4|94322.4|94635.4|94585.4|94643|94593|94189.8|94139.8|22026
1651852800000|2022-05-06 16:00:00|94635.9|94585.9|94534.9|94484.9|94688.7|94638.7|94354.2|94304.2|21473
1651856400000|2022-05-06 17:00:00|94532.9|94482.9|94934.8|94884.8|94963.3|94913.3|94461|94411|20322
1651860000000|2022-05-06 18:00:00|94935.2|94885.2|94949.8|94899.8|95030.4|94980.4|94863.4|94813.4|20378
1651863600000|2022-05-06 19:00:00|94949.6|94899.6|94905.7|94855.7|95155.5|95105.5|94767.3|94717.3|19256
1651867200000|2022-05-06 20:00:00|94906.6|94856.6|94980|94780|95164.7|94979|94834|94634|8487
1652040000000|2022-05-08 20:00:00|95023.7|94803.7|95023.7|94803.7|95023.7|94803.7|95023.7|94803.7|1
1652043600000|2022-05-08 21:00:00|95013.7|94813.7|95013.7|94813.7|95013.7|94813.7|95013.7|94813.7|1
1652047200000|2022-05-08 22:00:00|95073.6|94873.6|95107.9|94907.9|95151.9|94951.9|95017.8|94817.8|8838
1652050800000|2022-05-08 23:00:00|95095.9|94895.9|95317.4|95151.9|95339.5|95178.3|95087.7|94887.7|20671
1652054400000|2022-05-09 00:00:00|95317.1|95150.9|95449.6|95399.6|95464.5|95411.8|95238|95098|17946
1652058000000|2022-05-09 01:00:00|95449.9|95399.9|95403.2|95353.2|95617.4|95532.3|95358.2|95259.9|20275
1652061600000|2022-05-09 02:00:00|95441.2|95314.4|95601.3|95551.3|95701|95619.1|95400.7|95314.4|17410
1652065200000|2022-05-09 03:00:00|95641.2|95513.7|95499.6|95449.6|95665.3|95567.1|95430.2|95329.9|21217
1652068800000|2022-05-09 04:00:00|95498.9|95448.9|95454|95404|95614.3|95533.6|95416.7|95343.7|17519
1652072400000|2022-05-09 05:00:00|95453.5|95403.5|95648.3|95598.3|95709.5|95617.4|95438.7|95388.7|19653
1652076000000|2022-05-09 06:00:00|95647.2|95597.2|95626.6|95576.6|95744.2|95701.3|95471.6|95421.6|17823
1652079600000|2022-05-09 07:00:00|95627.2|95577.2|95658.8|95608.8|95777.3|95727.3|95412.3|95375.8|22691
1652083200000|2022-05-09 08:00:00|95660.6|95610.6|95649.9|95624.9|95908.3|95873|95630.9|95587|20392
1652086800000|2022-05-09 09:00:00|95650.6|95625.6|95483|95458|95800.9|95763.1|95399.6|95358.3|17580
1652090400000|2022-05-09 10:00:00|95483.4|95458.4|95161.4|95136.4|95508.1|95471.2|95095.5|95070.5|18892
1652094000000|2022-05-09 11:00:00|95160.6|95135.6|95301.4|95276.4|95518.8|95475.9|95143.8|95104.5|20046
1652097600000|2022-05-09 12:00:00|95301.8|95276.8|95332.6|95282.6|95494|95451.3|95035.6|94985.6|22141
1652101200000|2022-05-09 13:00:00|95334.5|95284.5|95711.1|95661.1|95805.2|95755.2|95203.1|95168.4|23841
1652104800000|2022-05-09 14:00:00|95711.4|95661.4|96763.5|96713.5|96810|96737.1|95622.2|95573.9|23264
1652108400000|2022-05-09 15:00:00|96762.2|96712.2|96551.2|96501.2|97165.2|97079|96514.7|96464.7|21927
1652112000000|2022-05-09 16:00:00|96549.8|96499.8|96358.2|96308.2|96627.9|96577.9|95902.2|95852.2|20727
1652115600000|2022-05-09 17:00:00|96358.1|96308.1|96551.8|96501.8|96663.3|96613.3|96287.6|96237.6|17886
1652119200000|2022-05-09 18:00:00|96552.3|96502.3|96569.1|96519.1|96816.3|96766.3|96522.8|96472.8|18041
1652122800000|2022-05-09 19:00:00|96568.3|96518.3|96784.9|96734.9|96856.3|96781.8|96335.8|96260|19524
1652126400000|2022-05-09 20:00:00|96780|96730|96809.9|96631.9|96926.3|96783.6|96730.6|96532.9|6846
1652130000000|2022-05-09 21:00:00|96855.1|96655.1|96863.7|96663.7|96902.9|96702.9|96593.3|96393.3|716
1652133600000|2022-05-09 22:00:00|96862.1|96662.1|96873.6|96823.6|96949|96832.2|96848.7|96650.3|9185
1652137200000|2022-05-09 23:00:00|96872|96822|96815.8|96640.2|96916.4|96829.8|96659.2|96564|18163
1652140800000|2022-05-10 00:00:00|96826.5|96643.4|97113|97063|97252.9|97145.3|96772.1|96615.2|19008
1652144400000|2022-05-10 01:00:00|97112.3|97062.3|97129.5|97079.5|97310.9|97230.5|97007.2|96926.8|19627
1652148000000|2022-05-10 02:00:00|97129.8|97079.8|96734.5|96684.5|97156.9|97106.9|96583.6|96511.8|20121
1652151600000|2022-05-10 03:00:00|96734.8|96684.8|96610.6|96560.6|96789.4|96737.3|96603.9|96553.9|14979
1652155200000|2022-05-10 04:00:00|96611.8|96561.8|96619|96569|96704.1|96618|96578.4|96528.4|11323
1652158800000|2022-05-10 05:00:00|96618.6|96568.6|96463|96263|96661|96607|96170.2|96097.5|17089
1652162400000|2022-05-10 06:00:00|96490.6|96290.6|96510.7|96485.7|96703.2|96623.9|96193.1|95993.1|18991
1652166000000|2022-05-10 07:00:00|96512.5|96487.5|96991.9|96941.9|97109.4|97072|96434.5|96402.1|23098
1652169600000|2022-05-10 08:00:00|96991.1|96941.1|96284|96234|96995|96964.6|96259.2|96225|20999
1652173200000|2022-05-10 09:00:00|96285.3|96235.3|97205.2|97155.2|97353.8|97220.2|96254.5|96216|20643
1652176800000|2022-05-10 10:00:00|97204.9|97154.9|96829.5|96804.5|97301|97276|96803.4|96778.4|19792
1652180400000|2022-05-10 11:00:00|96830.5|96805.5|96939.1|96914.1|97045.1|96995.1|96626.6|96600.2|18732
1652184000000|2022-05-10 12:00:00|96939.7|96914.7|96985.3|96960.3|97100.6|97063.8|96781|96756|19675
1652187600000|2022-05-10 13:00:00|96983.8|96958.8|97032.5|97007.5|97197.6|97157.1|96810.3|96778.1|22512
1652191200000|2022-05-10 14:00:00|97031.6|97006.6|97048.9|97023.9|97256.6|97231.6|96876.9|96846.4|23474
1652194800000|2022-05-10 15:00:00|97048.2|97023.2|97310.4|97285.4|97347|97322|96998.5|96973.5|23126
1652198400000|2022-05-10 16:00:00|97310.2|97285.2|97415.3|97365.3|97461|97419.6|97191.8|97154.8|20107
1652202000000|2022-05-10 17:00:00|97415.1|97365.1|97150.1|97100.1|97576|97540.5|97087.5|97046.2|19931
1652205600000|2022-05-10 18:00:00|97152.8|97102.8|97318.2|97268.2|97336|97286|97139.5|97089.5|15630
1652209200000|2022-05-10 19:00:00|97317.9|97267.9|97278.7|97228.7|97319.1|97269.1|97169.1|97119.1|6376
1652212800000|2022-05-10 20:00:00|97302|97252|97252.6|97052.6|97505.3|97399|97243.9|97043.9|5981
1652216400000|2022-05-10 21:00:00|97238|97038|97394.9|97194.9|97414.5|97214.5|97238|97038|3006
1652220000000|2022-05-10 22:00:00|97390.2|97190.2|97372|97172|97430.5|97230.5|97322.8|97147.6|6696
1652223600000|2022-05-10 23:00:00|97371.6|97171.6|97417.3|97280.5|97421|97324.9|97303.7|97158.4|9571
1652227200000|2022-05-11 00:00:00|97417.8|97279|97343.1|97293.1|97440.2|97342|97266.2|97205.1|12251
1652230800000|2022-05-11 01:00:00|97343|97293|97191.7|97141.7|97403.4|97337.4|97176.2|97099.8|13931
1652234400000|2022-05-11 02:00:00|97192.9|97142.9|97122.5|97072.5|97234.3|97170.5|97121.1|97071.1|13581
1652238000000|2022-05-11 03:00:00|97123.6|97073.6|97095.1|97045.1|97157.6|97107.6|97068.4|96997.9|10764
1652241600000|2022-05-11 04:00:00|97096|97046|97024.3|96974.3|97157.1|97077.3|97012.2|96962.2|10106
1652245200000|2022-05-11 05:00:00|97024|96974|96896.4|96846.4|97025.4|96975.4|96756|96706|12807
1652248800000|2022-05-11 06:00:00|96895.1|96845.1|96826.5|96801.5|96972.2|96932|96716.5|96691.5|17321
1652252400000|2022-05-11 07:00:00|96828.3|96803.3|96807.7|96782.7|97058|97033|96603.2|96572.2|19913
1652256000000|2022-05-11 08:00:00|96824.7|96774.7|96392.1|96342.1|96953.7|96914.1|96254.1|96216.1|21320
1652259600000|2022-05-11 09:00:00|96390.9|96340.9|96435.8|96410.8|96493.6|96468.6|96170.6|96140.3|19295
1652263200000|2022-05-11 10:00:00|96436.2|96411.2|96569.1|96544.1|96639|96602.9|96431|96406|16870
1652266800000|2022-05-11 11:00:00|96569|96544|96514.8|96489.8|96670.2|96645.2|96471.8|96427.6|17844
1652270400000|2022-05-11 12:00:00|96512.4|96487.4|97506.6|97456.6|97718.2|97668.2|96447.6|96416.5|22795
1652274000000|2022-05-11 13:00:00|97507.1|97457.1|96509.8|96459.8|97561.1|97511.1|96249.2|96199.2|22855
1652277600000|2022-05-11 14:00:00|96511.7|96461.7|96830.7|96780.7|96919.4|96869.4|96322.7|96284.8|25116
1652281200000|2022-05-11 15:00:00|96829.3|96779.3|96899.2|96849.2|96953.7|96914.1|96594.1|96551|21984
1652284800000|2022-05-11 16:00:00|96900|96850|97309.4|97259.4|97325.3|97275.3|96831.6|96781.6|18818
1652288400000|2022-05-11 17:00:00|97310.1|97260.1|97650.7|97600.7|97677.1|97627.1|97253.5|97203.5|17234
1652292000000|2022-05-11 18:00:00|97640.2|97590.2|97418.5|97368.5|97648.5|97598.5|97265.7|97201.1|16651
1652295600000|2022-05-11 19:00:00|97429.6|97379.6|97552|97502|97601.3|97551.3|97406|97356|13958
1652299200000|2022-05-11 20:00:00|97540.9|97490.9|97607.3|97408.1|97635.8|97543.3|97457.6|97319.7|8134
1652302800000|2022-05-11 21:00:00|97601.3|97401.3|97577.2|97377.2|97664.7|97464.7|97454.6|97254.6|2253
1652306400000|2022-05-11 22:00:00|97560.2|97360.2|97563.6|97363.6|97651.2|97451.2|97532.5|97332.5|5480
1652310000000|2022-05-11 23:00:00|97564.2|97364.2|97594.5|97463.6|97648.4|97550.9|97494.9|97338.1|12366
1652313600000|2022-05-12 00:00:00|97603.8|97450.4|97484.3|97319.3|97710.2|97593.8|97424.1|97284.7|23457
1652317200000|2022-05-12 01:00:00|97485.1|97322.5|97517.6|97369.5|97638.1|97522.5|97354.9|97239.6|23646
1652320800000|2022-05-12 02:00:00|97521.1|97350.7|97668.1|97618.1|97728.8|97663.5|97441.4|97312.4|17324
1652324400000|2022-05-12 03:00:00|97666.2|97616.2|97582.6|97532.6|97683.7|97633.7|97532.1|97479.1|11676
1652328000000|2022-05-12 04:00:00|97582.2|97532.2|97831.2|97781.2|97842.6|97792.6|97541.5|97491.5|10261
1652331600000|2022-05-12 05:00:00|97830.7|97780.7|98072.7|97914.8|98124.9|98074.9|97797.1|97747.1|16059
1652335200000|2022-05-12 06:00:00|98068.9|97920.3|98159.7|98134.7|98220.2|98194.8|97889.7|97847.6|21459
1652338800000|2022-05-12 07:00:00|98158.9|98133.9|98397.9|98347.9|99005.1|98973.9|98095.5|98057.8|25202
1652342400000|2022-05-12 08:00:00|98395.3|98345.3|98746|98721|98754.2|98721|98360.6|98318.9|21455
1652346000000|2022-05-12 09:00:00|98746.7|98721.7|98763.8|98738.8|98861|98835.2|98653|98628|19893
1652349600000|2022-05-12 10:00:00|98763.7|98738.7|98475.8|98450.8|98769.4|98744.4|98429.4|98399.2|18558
1652353200000|2022-05-12 11:00:00|98473.4|98448.4|98851.4|98826.4|98961.8|98924.2|98422.8|98384.9|19708
1652356800000|2022-05-12 12:00:00|98850|98825|98687.4|98662.4|98971.9|98946.9|98454.8|98429.8|22230
1652360400000|2022-05-12 13:00:00|98688.7|98663.7|99015.1|98990.1|99165.6|99126.5|98530.4|98505.4|24074
1652364000000|2022-05-12 14:00:00|99014.9|98989.9|98433.5|98408.5|99098.7|99072.4|98385.4|98348.1|23417
1652367600000|2022-05-12 15:00:00|98433.2|98408.2|98908.6|98883.6|98976.1|98942.9|98159.8|98122.2|20163
1652371200000|2022-05-12 16:00:00|98920.4|98870.4|98752.8|98702.8|99133|99083|98446.3|98398.5|21923
1652374800000|2022-05-12 17:00:00|98749.7|98699.7|98968.4|98918.4|99141.3|99093|98639.5|98602.9|20486
1652378400000|2022-05-12 18:00:00|98972.9|98922.9|99007.8|98982.8|99075.2|99025.2|98866.5|98818.2|17879
1652382000000|2022-05-12 19:00:00|99007.3|98982.3|98811.3|98761.3|99020.9|98982.3|98787.8|98745.7|17723
1652385600000|2022-05-12 20:00:00|98813.1|98763.1|98864.8|98664.8|99029|98829|98682.1|98592.5|9758
1652389200000|2022-05-12 21:00:00|98867.7|98667.7|98825.6|98625.6|98870.4|98670.4|98825.6|98625.6|11
1652392800000|2022-05-12 22:00:00|98725.1|98525.1|98862.4|98662.4|98888.1|98688.1|98682.2|98482.2|5692
1652396400000|2022-05-12 23:00:00|98860.5|98660.5|98775.2|98645.3|98875.3|98696.4|98686.7|98560.1|11505
1652400000000|2022-05-13 00:00:00|98775.9|98638.2|98584.2|98534.2|98947.4|98803.5|98568|98492.2|16228
1652403600000|2022-05-13 01:00:00|98586|98536|98594.8|98544.8|98644.4|98573.5|98345.8|98295.8|17673
1652407200000|2022-05-13 02:00:00|98594.6|98544.6|98464.3|98414.3|98630.1|98559.6|98437|98387|13493
1652410800000|2022-05-13 03:00:00|98464.2|98414.2|98435.7|98385.7|98485.7|98435.7|98349.5|98299.5|13381
1652414400000|2022-05-13 04:00:00|98435.4|98385.4|98330.5|98280.5|98497.9|98431.7|98322.1|98272.1|13786
1652418000000|2022-05-13 05:00:00|98329.6|98279.6|98609.7|98409.7|98730.4|98530.4|98223.8|98173.8|14351
1652421600000|2022-05-13 06:00:00|98620.8|98420.8|98591.8|98566.8|98701.8|98664.2|98229.1|98136.5|19666
1652425200000|2022-05-13 07:00:00|98591.2|98566.2|98345.7|98295.7|98738.1|98696.6|98119.8|98081.8|23091
1652428800000|2022-05-13 08:00:00|98346.7|98296.7|98318.2|98268.2|98495.3|98470.3|98206.8|98156.8|20018
1652432400000|2022-05-13 09:00:00|98304.6|98279.6|98579.9|98554.9|98677.9|98643.9|98303.9|98271.5|19267
1652436000000|2022-05-13 10:00:00|98576.7|98551.7|98093.6|98068.6|98618|98581.6|98064.5|98039.5|19420
1652439600000|2022-05-13 11:00:00|98092.2|98067.2|98255|98230|98392.6|98367.6|98087.9|98062.9|17755
1652443200000|2022-05-13 12:00:00|98255.3|98230.3|98358.3|98333.3|98453|98426.2|98219.3|98183.4|18050
1652446800000|2022-05-13 13:00:00|98358.2|98333.2|98288.6|98238.6|98753|98712.7|98222.9|98185.7|21663
1652450400000|2022-05-13 14:00:00|98288.2|98238.2|98001.6|97976.6|98328.6|98278.6|97881.2|97842.9|23448
1652454000000|2022-05-13 15:00:00|98000.1|97975.1|97832.9|97782.9|98152.2|98102.2|97754.6|97721.3|18943
1652457600000|2022-05-13 16:00:00|97832.2|97782.2|97878.2|97828.2|97925.7|97881.4|97783.5|97733.5|15734
1652461200000|2022-05-13 17:00:00|97877.8|97827.8|98031.2|97981.2|98068.9|98018.9|97793.4|97752.7|15337
1652464800000|2022-05-13 18:00:00|98031.1|97981.1|97925.7|97875.7|98168.7|98118.7|97923.5|97873.5|15020
1652468400000|2022-05-13 19:00:00|97924.8|97874.8|97829.4|97779.4|97963.5|97924.4|97792|97722.8|13742
1652472000000|2022-05-13 20:00:00|97834.8|97784.8|97764.4|97564.4|97881.6|97825.1|97702.1|97542.4|7472
1652644800000|2022-05-15 20:00:00|97967.2|97781.8|97752.7|97527.7|97973|97841.6|97752.7|97527.7|126
1652648400000|2022-05-15 21:00:00|97742.7|97537.7|97979.2|97779.2|98058.1|97859|97742.7|97537.7|956
1652652000000|2022-05-15 22:00:00|97985.3|97785.3|97933.2|97733.2|97993.6|97857.6|97841.1|97647.5|6551
1652655600000|2022-05-15 23:00:00|97933.8|97733.8|97736.9|97686.9|98022|97831.4|97686|97596.1|15412
1652659200000|2022-05-16 00:00:00|97736.6|97686.6|97670.8|97620.8|97856.6|97770|97658.1|97557.6|12220
1652662800000|2022-05-16 01:00:00|97670.5|97620.5|97845.9|97720.3|97915.3|97818|97573.8|97523.8|14260
1652666400000|2022-05-16 02:00:00|97845.2|97719.6|98072.9|98022.9|98270.3|98179.3|97809.2|97719.6|17097
1652670000000|2022-05-16 03:00:00|98073.1|98023.1|98259.4|98209.4|98399.2|98331.5|98069.7|98016.6|16410
1652673600000|2022-05-16 04:00:00|98260.5|98210.5|98156.2|98106.2|98281.1|98231.1|98120.8|98042.9|10020
1652677200000|2022-05-16 05:00:00|98156.3|98106.3|97990.2|97940.2|98180.5|98130.5|97896.5|97846.5|14523
1652680800000|2022-05-16 06:00:00|97987.5|97937.5|98093.1|98068.1|98162|98121.1|97899.9|97862.4|17529
1652684400000|2022-05-16 07:00:00|98093|98068|98077.2|98052.2|98150.6|98125.6|97722.6|97687.5|20568
1652688000000|2022-05-16 08:00:00|98077.4|98052.4|97804.8|97779.8|98152.3|98127.3|97800.5|97775.5|18765
1652691600000|2022-05-16 09:00:00|97804.7|97779.7|98132|98107|98153.2|98128.2|97748|97720.7|16167
1652695200000|2022-05-16 10:00:00|98132.5|98107.5|97855.2|97830.2|98182.7|98157.7|97834.7|97809.7|15276
1652698800000|2022-05-16 11:00:00|97855.1|97830.1|98031.9|97981.9|98109.5|98084.5|97855.1|97830.1|16448
1652702400000|2022-05-16 12:00:00|98020.8|97995.8|97955.1|97930.1|98211.4|98186.4|97742.4|97717.4|18107
1652706000000|2022-05-16 13:00:00|97955.2|97930.2|98329.6|98304.6|98395|98366|97908.8|97874.1|20384
1652709600000|2022-05-16 14:00:00|98329.3|98304.3|98399.2|98374.2|98484.4|98451.3|97992.1|97967.1|20964
1652713200000|2022-05-16 15:00:00|98400.2|98375.2|98122.6|98097.6|98459.7|98434.7|98074.2|98027.8|16668
1652716800000|2022-05-16 16:00:00|98121.5|98096.5|98049|97999|98158|98120.2|97892.9|97853.3|17441
1652720400000|2022-05-16 17:00:00|98049.3|97999.3|97878.8|97828.8|98091.1|98058.2|97771.6|97727|15319
1652724000000|2022-05-16 18:00:00|97884.3|97834.3|97710.4|97660.4|97919.6|97869.6|97654|97604|14886
1652727600000|2022-05-16 19:00:00|97705.6|97655.6|97749.9|97699.9|97825.1|97775.1|97640.2|97590.2|14319
1652731200000|2022-05-16 20:00:00|97747.3|97697.3|97782.5|97589.7|97887.7|97787.2|97705.5|97588.2|7745
1652734800000|2022-05-16 21:00:00|97800.6|97600.6|97892.1|97692.1|97972.2|97772.2|97781.9|97581.9|546
1652738400000|2022-05-16 22:00:00|97901.7|97701.7|97671.8|97621.8|97944.7|97744.7|97652.6|97523.9|13696
1652742000000|2022-05-16 23:00:00|97670.6|97620.6|97696.4|97646.4|97792.7|97691.2|97658.4|97561.8|12190
1652745600000|2022-05-17 00:00:00|97696.7|97646.7|97607.4|97449.6|97768.7|97661.8|97483.2|97345.6|17190
1652749200000|2022-05-17 01:00:00|97609.1|97452.5|97474|97424|97789.3|97653.1|97442.6|97340.7|19312
1652752800000|2022-05-17 02:00:00|97472.3|97422.3|97684.7|97634.7|97792.7|97652.2|97429.2|97330.6|19624
1652756400000|2022-05-17 03:00:00|97684.9|97634.9|97563.8|97513.8|97829.9|97709.6|97535.2|97485.2|16163
1652760000000|2022-05-17 04:00:00|97562.4|97512.4|97404.1|97354.1|97614.3|97564.3|97369.2|97319.2|10018
1652763600000|2022-05-17 05:00:00|97403.4|97353.4|97407.7|97357.7|97516.5|97466.5|97335|97285|16736
1652767200000|2022-05-17 06:00:00|97406.1|97356.1|96842.3|96792.3|97465.3|97419.3|96817.9|96767.9|16342
1652770800000|2022-05-17 07:00:00|96842.1|96792.1|96850.4|96800.4|96977.6|96927.6|96685.7|96645.2|18377
1652774400000|2022-05-17 08:00:00|96851.1|96801.1|96475.5|96425.5|96913.4|96863.4|96451.6|96401.6|19151
1652778000000|2022-05-17 09:00:00|96474|96424|96832.2|96782.2|96998.8|96961.6|96469.2|96419.2|16664
1652781600000|2022-05-17 10:00:00|96832.3|96782.3|96751.9|96701.9|96832.3|96794.6|96503.8|96453.8|19195
1652785200000|2022-05-17 11:00:00|96752.6|96702.6|96553.8|96528.8|96798.2|96748.2|96289.5|96254.6|18556
1652788800000|2022-05-17 12:00:00|96552.7|96527.7|96505.7|96455.7|96717.3|96667.3|96332.9|96289.9|18873
1652792400000|2022-05-17 13:00:00|96505.1|96455.1|96826.7|96776.7|97017.7|96979.5|96458.4|96421.9|19702
1652796000000|2022-05-17 14:00:00|96825.4|96775.4|96971.7|96946.7|97141.3|97103.3|96737.8|96695.8|19159
1652799600000|2022-05-17 15:00:00|96971.1|96946.1|96755.7|96730.7|97022.9|96986.5|96644.4|96605.5|16479
1652803200000|2022-05-17 16:00:00|96757.5|96732.5|96746.6|96696.6|96832.9|96782.9|96616.2|96566.2|15159
1652806800000|2022-05-17 17:00:00|96745.7|96695.7|96744.4|96694.4|96774.4|96724.4|96612.5|96562.5|14408
1652810400000|2022-05-17 18:00:00|96742.7|96692.7|96805.5|96755.5|97132.3|97035.2|96595.2|96500.8|24196
1652814000000|2022-05-17 19:00:00|96805.3|96755.3|96869|96819|96960.6|96880|96799.3|96728|16936
1652817600000|2022-05-17 20:00:00|96869.1|96819.1|96827.4|96647.7|96939.3|96842.2|96703.9|96577.7|10459
1652821200000|2022-05-17 21:00:00|96823.5|96623.5|96809.1|96609.1|96853.8|96653.8|96716.8|96516.8|2591
1652824800000|2022-05-17 22:00:00|96808|96608|96809.5|96633|96830.5|96647.4|96746.3|96546.3|9729
1652828400000|2022-05-17 23:00:00|96809|96632.7|96838.3|96676.9|96898.2|96771.7|96750.6|96622.8|11087
1652832000000|2022-05-18 00:00:00|96835|96652.7|96631.4|96581.4|96861.9|96697.9|96492.9|96393.5|18473
1652835600000|2022-05-18 01:00:00|96631.7|96581.7|96837.4|96787.4|96936.6|96845.7|96620.3|96546.3|13599
1652839200000|2022-05-18 02:00:00|96837.5|96787.5|96893.3|96843.3|96966.7|96882.3|96828.6|96748.9|11833
1652842800000|2022-05-18 03:00:00|96890.2|96840.2|96946.2|96896.2|97072|96995.2|96867.6|96802|13213
1652846400000|2022-05-18 04:00:00|96946.3|96896.3|96972.3|96922.3|97073.7|97000.3|96908.9|96819.3|15042
1652850000000|2022-05-18 05:00:00|96972.5|96922.5|96864.4|96814.4|96977.4|96927.4|96814.5|96764.5|12376
1652853600000|2022-05-18 06:00:00|96866.7|96816.7|97376.8|97326.8|97414.8|97370|96812|96756.7|17191
1652857200000|2022-05-18 07:00:00|97375.8|97325.8|97146|97121|97475.3|97425.3|97059.2|97027.5|17546
1652860800000|2022-05-18 08:00:00|97147.7|97122.7|97342.6|97292.6|97614.8|97575.8|97127.7|97092.3|17790
1652864400000|2022-05-18 09:00:00|97344.2|97294.2|97051.1|97001.1|97453.2|97412.5|97036.4|96986.4|15267
1652868000000|2022-05-18 10:00:00|97048.5|96998.5|97154.9|97104.9|97197|97160.1|96983|96944.1|15560
1652871600000|2022-05-18 11:00:00|97154.8|97104.8|97116.7|97091.7|97378.7|97342.2|97098.9|97066.8|17591
1652875200000|2022-05-18 12:00:00|97115.4|97090.4|97344.5|97319.5|97363.3|97327.6|96947|96908.4|18357
1652878800000|2022-05-18 13:00:00|97344.9|97319.9|97768.6|97743.6|97786.7|97744.2|97280.3|97244.4|20558
1652882400000|2022-05-18 14:00:00|97766.6|97741.6|97593.3|97568.3|97873.3|97834.3|97553.6|97515.7|21695
1652886000000|2022-05-18 15:00:00|97591.9|97566.9|98063.8|98013.8|98161.3|98123.8|97572.3|97539.9|19800
1652889600000|2022-05-18 16:00:00|98065|98015|97980.2|97930.2|98172.4|98122.4|97812.7|97762.7|19569
1652893200000|2022-05-18 17:00:00|97979.8|97929.8|98309.3|98259.3|98404.2|98354.2|97959.4|97909.4|16972
1652896800000|2022-05-18 18:00:00|98307.8|98257.8|98546.5|98496.5|98564.6|98514.6|98210.5|98160.5|16438
1652900400000|2022-05-18 19:00:00|98546.1|98496.1|98597.9|98547.9|98707.3|98657.3|98463.8|98413.8|18236
1652904000000|2022-05-18 20:00:00|98598.7|98548.7|99099.4|98899.4|99406.1|99206.1|98588.2|98538.2|16217
1652907600000|2022-05-18 21:00:00|99087.4|98887.4|99187|98987|99306.3|99106.3|98881.6|98681.6|1930
1652911200000|2022-05-18 22:00:00|99184.6|98984.6|98922.3|98872.3|99193.1|98993.1|98917.1|98734.4|11637
1652914800000|2022-05-18 23:00:00|98919.1|98869.1|99023.4|98879.2|99080.1|98971.6|98901.2|98815.7|15004
1652918400000|2022-05-19 00:00:00|99032.5|98878.7|98921.5|98871.5|99065.1|98973.5|98810.4|98760.4|18540
1652922000000|2022-05-19 01:00:00|98925.5|98875.5|98947.9|98897.9|99055.9|99005.9|98877.7|98827.7|18048
1652925600000|2022-05-19 02:00:00|98948.1|98898.1|98635.1|98585.1|99006.9|98956.9|98620.1|98559.9|16209
1652929200000|2022-05-19 03:00:00|98634.8|98584.8|98301.2|98251.2|98642.5|98592.5|98250.4|98149.5|14068
1652932800000|2022-05-19 04:00:00|98301.4|98251.4|98478.8|98428.8|98502.7|98435.7|98238.2|98188.2|11633
1652936400000|2022-05-19 05:00:00|98478.9|98428.9|98641.3|98591.3|98848.9|98752.4|98356.7|98306.7|14671
1652940000000|2022-05-19 06:00:00|98641.6|98591.6|98634.2|98584.2|98720.8|98670.8|98470.3|98428.5|16344
1652943600000|2022-05-19 07:00:00|98635.1|98585.1|98351|98301|98821|98783.5|98326.5|98276.5|21330
1652947200000|2022-05-19 08:00:00|98351.1|98301.1|98382.5|98357.5|98521.5|98471.5|98209|98178.4|20789
1652950800000|2022-05-19 09:00:00|98382.4|98357.4|98464.6|98439.6|98610.1|98572.1|98302.1|98261.1|19770
1652954400000|2022-05-19 10:00:00|98464.7|98439.7|97905.6|97880.6|98484.1|98459.1|97904.1|97866.8|19656
1652958000000|2022-05-19 11:00:00|97906.3|97881.3|97943.6|97918.6|98172.7|98135|97864.7|97822.5|20182
1652961600000|2022-05-19 12:00:00|97943.8|97918.8|97925.3|97900.3|98105.8|98065.8|97784|97734|21069
1652965200000|2022-05-19 13:00:00|97937.3|97887.3|97479.9|97429.9|97937.3|97903.1|97357.8|97307.8|23105
1652968800000|2022-05-19 14:00:00|97479.1|97429.1|97102|97052|97532.9|97491.9|97038.2|96996.8|24923
1652972400000|2022-05-19 15:00:00|97102.6|97052.6|97051.7|97001.7|97255.9|97211.2|96736.1|96621.8|22175
1652976000000|2022-05-19 16:00:00|97052.9|97002.9|96977.4|96927.4|97104.7|97054.7|96835.8|96785.8|18338
1652979600000|2022-05-19 17:00:00|96976.5|96926.5|96699.8|96649.8|96996|96946|96662.3|96612.3|17751
1652983200000|2022-05-19 18:00:00|96700.8|96650.8|96697.1|96647.1|96791.7|96741.7|96501.7|96451.7|16988
1652986800000|2022-05-19 19:00:00|96697.8|96647.8|96853.3|96803.3|97023.5|96833.9|96648.4|96601.3|18790
1652990400000|2022-05-19 20:00:00|96854.3|96804.3|96951.3|96751.3|97131.7|97007.6|96854.1|96729|8111
1652994000000|2022-05-19 21:00:00|96919.5|96719.5|96894.2|96694.2|96926.5|96726.5|96874.6|96674.6|482
1652997600000|2022-05-19 22:00:00|96879|96679|97002.1|96802.1|97025.8|96825.8|96830.1|96630.1|6789
1653001200000|2022-05-19 23:00:00|97002.6|96802.6|97035|96853.8|97060.3|96920.8|96970.2|96796.7|12432
1653004800000|2022-05-20 00:00:00|97019.1|96850.8|96971.2|96921.2|97226.2|97099.4|96745|96545|20332
1653008400000|2022-05-20 01:00:00|96971|96921|97023.9|96973.9|97167.5|97068.6|96932.4|96793.4|22490
1653012000000|2022-05-20 02:00:00|97023.7|96973.7|97254|97204|97297.8|97220.8|97006.6|96881.7|12828
1653015600000|2022-05-20 03:00:00|97253.9|97203.9|97153.5|97103.5|97272.4|97222.4|97134.6|97049.2|13182
1653019200000|2022-05-20 04:00:00|97150.7|97100.7|97124.4|97074.4|97191.8|97141.8|97051.1|96960.6|14385
1653022800000|2022-05-20 05:00:00|97124.3|97074.3|96990.4|96940.4|97165.2|97096.8|96859.1|96748.7|17833
1653026400000|2022-05-20 06:00:00|96987.9|96937.9|97086.6|97036.6|97105.9|97055.9|96809.6|96721.9|19998
1653030000000|2022-05-20 07:00:00|97088.5|97038.5|97155.1|97105.1|97208.3|97158.3|96948.8|96910.8|19442
1653033600000|2022-05-20 08:00:00|97160.4|97110.4|96909.5|96859.5|97480.3|97286.7|96856.1|96791.7|21282
1653037200000|2022-05-20 09:00:00|96911.2|96861.2|96938|96913|97279.1|97113|96867.3|96821.2|18215
1653040800000|2022-05-20 10:00:00|96937.9|96912.9|96794.5|96769.5|97085|97051.4|96781.4|96746.5|17697
1653044400000|2022-05-20 11:00:00|96794.9|96769.9|96998.4|96973.4|97100.4|97062.4|96792.1|96767.1|18066
1653048000000|2022-05-20 12:00:00|96996.5|96971.5|97222|97197|97295.9|97256.8|96925.3|96827|19381
1653051600000|2022-05-20 13:00:00|97221.7|97196.7|97292.2|97242.2|97621.6|97463|97189.6|97147.3|20837
1653055200000|2022-05-20 14:00:00|97292.6|97242.6|97533.1|97483.1|97627.3|97577.3|97288.5|97242.3|22341
1653058800000|2022-05-20 15:00:00|97533.3|97483.3|97584.3|97534.3|97879.3|97745|97510.7|97316|21457
1653062400000|2022-05-20 16:00:00|97584.4|97534.4|97789.7|97739.7|97963.4|97900|97562.3|97512.3|19510
1653066000000|2022-05-20 17:00:00|97789.9|97739.9|97768.3|97718.3|97933.6|97883.6|97626|97576|18603
1653069600000|2022-05-20 18:00:00|97768.2|97718.2|97733.5|97683.5|97926.3|97876.3|97678.2|97628.2|16377
1653073200000|2022-05-20 19:00:00|97733.1|97683.1|97439.2|97389.2|97772|97722|97425.2|97353|16298
1653076800000|2022-05-20 20:00:00|97443.2|97393.2|97461.4|97411.4|97620|97531.5|97376.5|97261.1|9428
1653249600000|2022-05-22 20:00:00|97580.6|97355.6|97758.9|97533.9|97815.8|97590.8|97580.6|97355.6|10
1653253200000|2022-05-22 21:00:00|97799.4|97574.4|97789.4|97584.4|97799.4|97584.4|97789.4|97574.4|2
1653256800000|2022-05-22 22:00:00|97748.7|97548.7|97564.5|97364.5|97787.1|97587.1|97550.8|97350.8|587
1653260400000|2022-05-22 23:00:00|97572.5|97372.5|97362|97178.6|97618.8|97418.8|97191.8|96991.8|8844
1653264000000|2022-05-23 00:00:00|97370|97174.1|97172.7|97036.4|97386.9|97278.6|97028.5|96860.8|18363
1653267600000|2022-05-23 01:00:00|97169.3|97042|97075.6|96924.4|97226.2|97126.1|96941.5|96850.2|21768
1653271200000|2022-05-23 02:00:00|97113.1|96931.2|97069.5|96939.5|97169.6|97037.7|97017.8|96853.4|21515
1653274800000|2022-05-23 03:00:00|97069.4|96939.6|96934.5|96884.5|97080.8|96982.6|96866.1|96793.1|16171
1653278400000|2022-05-23 04:00:00|96935.1|96885.1|96902.4|96852.4|97016.1|96921.8|96875.7|96797.6|13041
1653282000000|2022-05-23 05:00:00|96902.3|96852.3|96679|96560|96937.2|96887.2|96349.1|96259.3|12617
1653285600000|2022-05-23 06:00:00|96647.4|96597.4|96658.5|96633.5|96939.6|96889.6|96518.2|96468.2|20124
1653289200000|2022-05-23 07:00:00|96658.8|96633.8|96576.8|96526.8|96778.1|96739.6|96407.5|96357.5|22164
1653292800000|2022-05-23 08:00:00|96576.7|96526.7|96364.3|96339.3|96726.2|96685.3|96334.5|96309.5|21509
1653296400000|2022-05-23 09:00:00|96364.8|96339.8|96007.5|95982.5|96446.5|96405.3|95892.6|95867.6|21864
1653300000000|2022-05-23 10:00:00|96007.1|95982.1|95948.6|95923.6|96085.4|96060.4|95911.7|95886.7|18209
1653303600000|2022-05-23 11:00:00|95949.4|95924.4|96156.1|96131.1|96208.9|96183.9|95922.1|95897.1|18803
1653307200000|2022-05-23 12:00:00|96150.5|96125.5|96234.8|96209.8|96421.1|96385.2|96102.4|96077.4|20144
1653310800000|2022-05-23 13:00:00|96235.3|96210.3|96251|96226|96477.7|96452.7|96179.4|96142|20218
1653314400000|2022-05-23 14:00:00|96251.7|96226.7|96273|96248|96516.2|96491.2|96030.4|96005.4|22661
1653318000000|2022-05-23 15:00:00|96271.9|96246.9|96145.7|96120.7|96332.3|96307.3|95959.8|95934.8|21000
1653321600000|2022-05-23 16:00:00|96147.1|96122.1|96152|96127|96232|96196.8|96029|95992.8|16573
1653325200000|2022-05-23 17:00:00|96152.5|96127.5|96010.2|95985.2|96262|96215.9|95938.4|95900.6|14338
1653328800000|2022-05-23 18:00:00|96008.9|95983.9|95937.4|95912.4|96063.7|96027.9|95757|95722|15779
1653332400000|2022-05-23 19:00:00|95937.5|95912.5|95995.3|95970.3|96036.4|96003.5|95923.8|95884.7|12400
1653336000000|2022-05-23 20:00:00|95995.2|95970.2|95960.7|95797.3|96054.2|96015.7|95886.8|95783|7129
1653339600000|2022-05-23 21:00:00|95960.9|95796.3|96132.1|95932.1|96170.3|95970.3|95901.4|95773.5|971
1653343200000|2022-05-23 22:00:00|96137|95937|96208.2|96038.3|96346.1|96146.1|96084.1|95884.1|5649
1653346800000|2022-05-23 23:00:00|96209|96038.6|96189.7|96036.2|96262.2|96111.7|96087.9|95983.5|10883
1653350400000|2022-05-24 00:00:00|96191.1|96035.9|96316.2|96176.7|96420.9|96249.5|96069.2|95928.4|17320
1653354000000|2022-05-24 01:00:00|96314.5|96181.7|96343|96213.6|96356.8|96251.7|96212.9|96106.2|15273
1653357600000|2022-05-24 02:00:00|96354.1|96211.8|96367.7|96317.7|96456.7|96367.3|96308.5|96181.1|10914
1653361200000|2022-05-24 03:00:00|96368.4|96318.4|96240.2|96082.1|96497.5|96320|96225.2|96070|13803
1653364800000|2022-05-24 04:00:00|96239.4|96077.8|96484.4|96434.4|96507.5|96457.5|96218.8|96054.7|13714
1653368400000|2022-05-24 05:00:00|96486.3|96436.3|96379.7|96329.7|96496.7|96450.6|96373.6|96323.6|10444
1653372000000|2022-05-24 06:00:00|96379.1|96329.1|96166|96141|96429.9|96394.6|96038|96013|14717
1653375600000|2022-05-24 07:00:00|96165.7|96140.7|95975.2|95925.2|96165.7|96140.7|95755.3|95730.3|21135
1653379200000|2022-05-24 08:00:00|95978|95928|96294.1|96269.1|96331.5|96306.5|95907.2|95882.2|21253
1653382800000|2022-05-24 09:00:00|96293.4|96268.4|96288.5|96263.5|96442.1|96417.1|96118.6|96069|17722
1653386400000|2022-05-24 10:00:00|96288.6|96263.6|96198.5|96173.5|96331.3|96306.3|96138.5|96113.5|16442
1653390000000|2022-05-24 11:00:00|96196.7|96171.7|95992.1|95967.1|96272|96247|95924.9|95886.7|17951
1653393600000|2022-05-24 12:00:00|95995.9|95970.9|96200.7|96175.7|96249.8|96224.8|95926.1|95890.1|20031
1653397200000|2022-05-24 13:00:00|96200.1|96175.1|95860|95835|96313.3|96288.3|95802.1|95777.1|21886
1653400800000|2022-05-24 14:00:00|95860.7|95835.7|95933.7|95908.7|96191.7|96109|95619.9|95585.8|24224
1653404400000|2022-05-24 15:00:00|95934.2|95909.2|95724.4|95674.4|96100.7|96064.1|95680.4|95641.6|20799
1653408000000|2022-05-24 16:00:00|95724.3|95674.3|95775.9|95725.9|95844.8|95815.1|95593.5|95555.8|18757
1653411600000|2022-05-24 17:00:00|95777.2|95727.2|95751.7|95701.7|95909.8|95879.7|95702.9|95668.2|14400
1653415200000|2022-05-24 18:00:00|95751.6|95701.6|95815.1|95790.1|95854.2|95813.4|95675.1|95638.5|15665
1653418800000|2022-05-24 19:00:00|95815.3|95790.3|95684.4|95659.4|95816.3|95791.3|95608.2|95571.7|14293
1653422400000|2022-05-24 20:00:00|95683.2|95658.2|95679.3|95479.3|95694.7|95661.4|95573.9|95475.7|8733
1653426000000|2022-05-24 21:00:00|95677.5|95477.5|95750.8|95550.8|95928.2|95728.2|95620.8|95442.6|3354
1653429600000|2022-05-24 22:00:00|95741.8|95541.8|95647.6|95502.1|95764.8|95600.1|95590.2|95466.4|7203
1653433200000|2022-05-24 23:00:00|95646.8|95502.5|95663.1|95613.1|95733.4|95626.5|95594.9|95468.8|10548
1653436800000|2022-05-25 00:00:00|95662.5|95612.5|95830.2|95665.2|95916.2|95776.3|95643.4|95528.1|15305
1653440400000|2022-05-25 01:00:00|95835|95660.1|95901.8|95770.2|95947.6|95829.9|95774.5|95647.2|18952
1653444000000|2022-05-25 02:00:00|95899|95775.6|95863.3|95813.3|95917.3|95846.4|95710.9|95639.1|17736
1653447600000|2022-05-25 03:00:00|95866.1|95816.1|95597.1|95547.1|95905.7|95827.7|95589|95505.7|13933
1653451200000|2022-05-25 04:00:00|95597.2|95547.2|95675.4|95625.4|95725.8|95631.6|95539.3|95463.1|10639
1653454800000|2022-05-25 05:00:00|95677.2|95627.2|95803.9|95621.9|95822.6|95712.7|95639.2|95584.1|11311
1653458400000|2022-05-25 06:00:00|95794.6|95612.8|95855.4|95830.4|95994.1|95948.7|95702.9|95612.8|16865
1653462000000|2022-05-25 07:00:00|95854.9|95829.9|95965.3|95940.3|95998.4|95973.4|95698.4|95673.4|20181
1653465600000|2022-05-25 08:00:00|95965.5|95940.5|96000.1|95975.1|96170.3|96133.8|95884.6|95859.6|18965
1653469200000|2022-05-25 09:00:00|96000.7|95975.7|95997.2|95972.2|96218.5|96193.5|95941|95916|17894
1653472800000|2022-05-25 10:00:00|95997.5|95972.5|96137|96112|96259.6|96232|95953.9|95928.9|17481
1653476400000|2022-05-25 11:00:00|96139.6|96114.6|96333.3|96308.3|96370.4|96345.4|96110.8|96082|19020
1653480000000|2022-05-25 12:00:00|96333.4|96308.4|96431|96406|96620.4|96570.8|96312.8|96287.8|19588
1653483600000|2022-05-25 13:00:00|96430.8|96405.8|96175.6|96150.6|96489.9|96464.9|96109|96074.4|20402
1653487200000|2022-05-25 14:00:00|96174.9|96149.9|96100.5|96075.5|96329.4|96304.4|95962.3|95921.8|21407
1653490800000|2022-05-25 15:00:00|96105.1|96080.1|96274.2|96249.2|96349.2|96313.4|96022.8|95993.3|17808
1653494400000|2022-05-25 16:00:00|96273.4|96248.4|96278.8|96228.8|96332.9|96293.5|96156.3|96110.7|15413
1653498000000|2022-05-25 17:00:00|96279.1|96229.1|96250.7|96050.7|96308.9|96262.4|96151.6|96028.8|13754
1653501600000|2022-05-25 18:00:00|96245.8|96061.2|95795|95745|96403.5|96207.5|95778.6|95699.5|22477
1653505200000|2022-05-25 19:00:00|95794.8|95744.8|95833.2|95783.2|95957|95907|95623|95579.4|16092
1653508800000|2022-05-25 20:00:00|95831.3|95781.3|95852.1|95652.1|95928.9|95866|95765.9|95641.8|12029
1653512400000|2022-05-25 21:00:00|95833.7|95633.7|95893.4|95693.4|95935.7|95735.7|95761.1|95561.1|2019
1653516000000|2022-05-25 22:00:00|95878.6|95678.6|95771.5|95571.5|95928.6|95728.6|95695.2|95529.7|11159
1653519600000|2022-05-25 23:00:00|95771.4|95571.4|95838.4|95644.2|95853.5|95729.6|95662.3|95525.8|8916
1653523200000|2022-05-26 00:00:00|95834.9|95652.4|95599.2|95423.3|95864.4|95676.4|95433.2|95302.3|17859
1653526800000|2022-05-26 01:00:00|95599.1|95423.1|95888.8|95723.5|95908|95744.4|95506.5|95363.9|15804
1653530400000|2022-05-26 02:00:00|95887.6|95723.4|95713.7|95663.7|95898|95773.9|95637.1|95492.3|13423
1653534000000|2022-05-26 03:00:00|95713.8|95663.8|95680.8|95630.8|95895.2|95770.4|95671.4|95559.7|11193
1653537600000|2022-05-26 04:00:00|95681|95631|95917.8|95867.8|96010.7|95899.9|95663.7|95572.7|8099
1653541200000|2022-05-26 05:00:00|95918.2|95868.2|96179.3|96129.3|96221.3|96136.7|95898.5|95814.4|12681
1653544800000|2022-05-26 06:00:00|96180.5|96130.5|95889.8|95864.8|96218.3|96136.4|95861.4|95811.5|15693
1653548400000|2022-05-26 07:00:00|95891.2|95866.2|95549.4|95524.4|95909.8|95884.8|95533.4|95501.7|19606
1653552000000|2022-05-26 08:00:00|95549.2|95524.2|95958.9|95933.9|96054.7|96029.7|95542.8|95506.9|17234
1653555600000|2022-05-26 09:00:00|95958.4|95933.4|95560.9|95535.9|96039.1|96014.1|95528.8|95503.8|15269
1653559200000|2022-05-26 10:00:00|95560.5|95535.5|95624.6|95599.6|95703.7|95674.8|95494.5|95393.7|16511
1653562800000|2022-05-26 11:00:00|95623.5|95598.5|95893.4|95868.4|95931.1|95906.1|95531.3|95506.3|18756
1653566400000|2022-05-26 12:00:00|95894.6|95869.6|95924.5|95899.5|96207.6|96141.2|95823.9|95783.7|19563
1653570000000|2022-05-26 13:00:00|95923.5|95898.5|95527.1|95477.1|96085|96060|95514.1|95431.2|19251
1653573600000|2022-05-26 14:00:00|95527.6|95477.6|95593|95568|95744.1|95716.1|95412.7|95376.5|18939
1653577200000|2022-05-26 15:00:00|95592|95567|95662.4|95637.4|95760.1|95722.1|95514.8|95479.3|17086
1653580800000|2022-05-26 16:00:00|95662.6|95637.6|95625.3|95600.3|95678.7|95643.9|95496.6|95375.7|16350
1653584400000|2022-05-26 17:00:00|95627.6|95602.6|95467.7|95442.7|95648.9|95610.6|95409.5|95384.5|15953
1653588000000|2022-05-26 18:00:00|95487.2|95437.2|95523.6|95473.6|95546.7|95521.7|95428|95388.6|13352
1653591600000|2022-05-26 19:00:00|95524.5|95474.5|95491.8|95466.8|95620.5|95574.9|95469.3|95421.4|14148
1653595200000|2022-05-26 20:00:00|95492.1|95467.1|95704.1|95504.1|95704.1|95504.1|95428.8|95329.9|7964
1653598800000|2022-05-26 21:00:00|95704|95504|95444.4|95394.4|95758.8|95558.8|95431.9|95267.5|5489
1653602400000|2022-05-26 22:00:00|95494.8|95294.8|95459.5|95409.5|95604|95434.8|95435.5|95294.8|5321
1653606000000|2022-05-26 23:00:00|95460.1|95410.1|95406.3|95270.2|95505.2|95417.2|95322.1|95215.3|9480
1653609600000|2022-05-27 00:00:00|95407.3|95251.8|95348.6|95298.6|95483.1|95397.1|95335.2|95161.6|18177
1653613200000|2022-05-27 01:00:00|95348.2|95298.2|95073.5|95023.5|95443.3|95356.1|95030.5|94945.7|18609
1653616800000|2022-05-27 02:00:00|95073.2|95023.2|95129.6|95079.6|95207.8|95135|95072.3|95006.5|15762
1653620400000|2022-05-27 03:00:00|95131.4|95081.4|95118.9|95068.9|95177.4|95095.8|95051.4|94999.1|14733
1653624000000|2022-05-27 04:00:00|95120.2|95070.2|95070.5|95020.5|95130|95080|94982.8|94900.3|11349
1653627600000|2022-05-27 05:00:00|95069.8|95019.8|95368.2|95168.2|95368.2|95168.2|94958.3|94920.6|12118
1653631200000|2022-05-27 06:00:00|95356.3|95156.3|95268.5|95243.5|95365.3|95283.5|95134.4|95028.1|16385
1653634800000|2022-05-27 07:00:00|95269.1|95244.1|95155.3|95130.3|95279.1|95254.1|94968.8|94938.3|17663
1653638400000|2022-05-27 08:00:00|95156.8|95131.8|95114|95089|95253|95228|94918.7|94893.7|18517
1653642000000|2022-05-27 09:00:00|95113.6|95088.6|95300.6|95275.6|95302.7|95277.7|95079.4|95054.4|15502
1653645600000|2022-05-27 10:00:00|95300|95275|95351.2|95326.2|95427.4|95402.4|95294.1|95269.1|15631
1653649200000|2022-05-27 11:00:00|95349.1|95324.1|95082.5|95057.5|95458.1|95433.1|95080|95055|16866
1653652800000|2022-05-27 12:00:00|95077.6|95052.6|94953.3|94928.3|95202.3|95163.3|94924.3|94899.3|18955
1653656400000|2022-05-27 13:00:00|94953|94928|94516.6|94491.6|95000.3|94960.1|94425.1|94400.1|20107
1653660000000|2022-05-27 14:00:00|94517.6|94492.6|94929.9|94904.9|94956.9|94931.9|94406.2|94381.2|19796
1653663600000|2022-05-27 15:00:00|94933.3|94908.3|94930|94905|95047.6|95022.6|94825.9|94795.9|18425
1653667200000|2022-05-27 16:00:00|94930.1|94905.1|94989.4|94939.4|95049.6|95013|94887.4|94846.6|13758
1653670800000|2022-05-27 17:00:00|94988|94938|94918.8|94868.8|95002|94955.3|94858.1|94816|12298
1653674400000|2022-05-27 18:00:00|94918.6|94868.6|94756.5|94706.5|94929.2|94888.8|94704.2|94656.7|14192
1653678000000|2022-05-27 19:00:00|94757|94707|94738|94688|94882.9|94792|94715.5|94634.4|9386
1653681600000|2022-05-27 20:00:00|94739|94689|94731.9|94536.2|94815.4|94765.4|94653.7|94518.7|4934
1653854400000|2022-05-29 20:00:00|94695.3|94470.3|94577.4|94359.3|94695.3|94470.3|94573.4|94358.8|34
1653858000000|2022-05-29 21:00:00|94679.8|94454.8|94607.4|94407.4|94716.7|94516.7|94533.8|94333.8|2191
1653861600000|2022-05-29 22:00:00|94640.3|94440.3|94829.3|94682.3|94858.8|94746.3|94594.5|94394.5|7440
1653865200000|2022-05-29 23:00:00|94844.5|94663.1|94617.8|94567.8|94886.7|94772.3|94588.3|94469.1|7739
1653868800000|2022-05-30 00:00:00|94617.7|94567.7|94774.9|94624.1|94806.1|94682.2|94593.5|94469.2|13795
1653872400000|2022-05-30 01:00:00|94771.4|94625.9|94521.4|94362|94867.5|94681.7|94475.1|94305.2|16003
1653876000000|2022-05-30 02:00:00|94521.5|94362.1|94440.2|94390.2|94574.3|94442.7|94316.9|94187.4|14304
1653879600000|2022-05-30 03:00:00|94439.8|94389.8|94433.6|94383.6|94550.1|94486|94417.7|94291.4|11751
1653883200000|2022-05-30 04:00:00|94433.8|94383.8|94355.4|94305.4|94474.5|94424.5|94310.2|94227.1|10755
1653886800000|2022-05-30 05:00:00|94355.6|94305.6|94419.9|94255.5|94444.7|94316.1|94219|94135.6|10580
1653890400000|2022-05-30 06:00:00|94408.7|94267.4|94428.4|94378.4|94430.1|94389.1|94177.2|94136.9|15439
1653894000000|2022-05-30 07:00:00|94428.7|94378.7|94560.5|94510.5|94581.9|94556.9|94220.1|94184.4|17657
1653897600000|2022-05-30 08:00:00|94560.4|94510.4|94303|94278|94677.5|94652.5|94281.5|94246.5|17217
1653901200000|2022-05-30 09:00:00|94303.8|94278.8|94320.9|94295.9|94345.5|94320.5|94154|94129|15822
1653904800000|2022-05-30 10:00:00|94320.7|94295.7|94229|94204|94502.4|94477.4|94220|94183.2|14501
1653908400000|2022-05-30 11:00:00|94229.2|94204.2|94066.7|94041.7|94323.1|94291.9|94054.4|94013.9|14028
1653912000000|2022-05-30 12:00:00|94072.4|94022.4|94258.2|94233.2|94344.6|94319.6|94008.5|93983.5|14974
1653915600000|2022-05-30 13:00:00|94258.5|94233.5|94190.5|94165.5|94272.5|94247.5|94098|94062.3|14464
1653919200000|2022-05-30 14:00:00|94190.9|94165.9|93941.7|93916.7|94294.8|94259.2|93931.3|93906.3|15770
1653922800000|2022-05-30 15:00:00|93940.2|93915.2|93978|93953|94097.7|94067.8|93929.3|93904.3|14059
1653926400000|2022-05-30 16:00:00|93980.4|93955.4|93892.9|93842.9|94042.1|93992.1|93819.1|93781.5|12973
1653930000000|2022-05-30 17:00:00|93892.2|93842.2|93928.5|93878.5|94057.3|93968.7|93853.9|93784.4|8139
1653933600000|2022-05-30 18:00:00|93928.9|93878.9|93933.5|93883.5|94033|93942.8|93871.5|93796.6|8037
1653937200000|2022-05-30 19:00:00|93934.4|93884.4|94009.7|93959.7|94069.8|93981.3|93894.9|93844.9|7585
1653940800000|2022-05-30 20:00:00|94009.5|93959.5|94189.1|93989.1|94276.5|94076.5|93901.8|93701.8|6376
1653944400000|2022-05-30 21:00:00|94263.6|94063.6|94208|94008|94263.6|94063.6|94206.9|94006.9|6
1653948000000|2022-05-30 22:00:00|94213.4|94013.4|94283.4|94083.4|94315.9|94115.9|93982.1|93790.4|11524
1653951600000|2022-05-30 23:00:00|94281.4|94081.4|94192|94032.1|94292.4|94124.7|94092.8|93944.4|13193
1653955200000|2022-05-31 00:00:00|94197.8|94022.1|94564|94419.7|94598.9|94499.5|94082.6|93920.9|18678
1653958800000|2022-05-31 01:00:00|94561.1|94425.5|94395|94345|94729.7|94617.5|94382.7|94273|18541
1653962400000|2022-05-31 02:00:00|94395.1|94345.1|94288.8|94238.8|94476.3|94385.7|94284.3|94150.6|13669
1653966000000|2022-05-31 03:00:00|94288.5|94238.5|94290.9|94240.9|94385.1|94322.8|94254.2|94141.2|11693
1653969600000|2022-05-31 04:00:00|94291.4|94241.4|94334.7|94284.7|94360|94310|94271.8|94150.2|9691
1653973200000|2022-05-31 05:00:00|94334.5|94284.5|94161.5|94136.5|94334.5|94284.5|94091.9|94041.9|11746
1653976800000|2022-05-31 06:00:00|94160.7|94135.7|94625.2|94600.2|94625.2|94600.2|94131.7|94092.2|18668
1653980400000|2022-05-31 07:00:00|94629.5|94604.5|94641.2|94591.2|94707.9|94669.8|94388.6|94363.6|19034
1653984000000|2022-05-31 08:00:00|94642.2|94592.2|94153.8|94103.8|94645|94595|93954.1|93929.1|19257
1653987600000|2022-05-31 09:00:00|94155.6|94105.6|94318.3|94293.3|94336|94311|94066.5|94041.5|18769
1653991200000|2022-05-31 10:00:00|94320|94295|94396|94371|94480.3|94455.3|94175.2|94150.2|18299
1653994800000|2022-05-31 11:00:00|94395.8|94370.8|94179.8|94154.8|94422.7|94397.7|94170.9|94145.9|19205
1653998400000|2022-05-31 12:00:00|94178.7|94153.7|94512.2|94487.2|94538.4|94513.4|94143.1|94118.1|20267
1654002000000|2022-05-31 13:00:00|94509.8|94484.8|94206.4|94181.4|94517.5|94492.5|94166|94141|21436
1654005600000|2022-05-31 14:00:00|94208|94183|94022.2|93997.2|94411.9|94386.9|93898.4|93873.4|23276
1654009200000|2022-05-31 15:00:00|94021.7|93996.7|93640.4|93615.4|94046.8|94014.4|93531.1|93471.4|20790
1654012800000|2022-05-31 16:00:00|93640.2|93615.2|93645.6|93620.6|93838|93813|93528.2|93490.3|18971
1654016400000|2022-05-31 17:00:00|93646|93621|93688.8|93663.8|93765.4|93740.4|93614.8|93577.2|16528
1654020000000|2022-05-31 18:00:00|93688.6|93663.6|93822.8|93797.8|93887.6|93853.6|93655.9|93629.2|18183
1654023600000|2022-05-31 19:00:00|93823.1|93798.1|93784.3|93734.3|93926.4|93894.3|93644.2|93457.5|17740
1654027200000|2022-05-31 20:00:00|93767.6|93717.6|93815.1|93615.1|94006|93817.6|93722.3|93581.9|10393
1654030800000|2022-05-31 21:00:00|93847.8|93647.8|93891.1|93691.1|93918.5|93718.5|93785.7|93585.7|1328
1654034400000|2022-05-31 22:00:00|93881.1|93681.1|93780.2|93582|93886.3|93696.1|93704.9|93572.1|9452
1654038000000|2022-05-31 23:00:00|93780.1|93580.7|93766.1|93620.7|93835.5|93694.2|93669|93566.2|10233
1654041600000|2022-06-01 00:00:00|93766.2|93620.8|93757.3|93707.3|93848.4|93728.7|93665.3|93491.5|18285
1654045200000|2022-06-01 01:00:00|93757.5|93707.5|93861.1|93811.1|93990.3|93904.4|93692.2|93614.8|17789
1654048800000|2022-06-01 02:00:00|93861.8|93811.8|93882.6|93832.6|93954.8|93869.7|93806.9|93727.7|14502
1654052400000|2022-06-01 03:00:00|93882.2|93832.2|93861.2|93811.2|93934.2|93845.1|93813.8|93725.7|14016
1654056000000|2022-06-01 04:00:00|93861.3|93811.3|94019.5|93969.5|94126.8|94041.7|93855.2|93775.1|17015
1654059600000|2022-06-01 05:00:00|94020.1|93970.1|94134.3|94084.3|94162.5|94112.5|93977.4|93872.2|16436
1654063200000|2022-06-01 06:00:00|94134.1|94084.1|93898.8|93873.8|94166.6|94103.6|93840.9|93815.9|18382
1654066800000|2022-06-01 07:00:00|93898.6|93873.6|93706.8|93656.8|93908.6|93883.6|93643.2|93574.4|19729
1654070400000|2022-06-01 08:00:00|93714.6|93664.6|93884|93859|93899.4|93874.4|93588.1|93545.3|19402
1654074000000|2022-06-01 09:00:00|93883.5|93858.5|93750.2|93725.2|93949.1|93924.1|93750.1|93725.1|15393
1654077600000|2022-06-01 10:00:00|93748.6|93723.6|93711|93686|93869|93844|93691|93666|15304
1654081200000|2022-06-01 11:00:00|93712.8|93687.8|93817.7|93792.7|93916.9|93891.9|93710.4|93683.5|16659
1654084800000|2022-06-01 12:00:00|93817.2|93792.2|93610.5|93585.5|93855|93822.8|93539.9|93502|19372
1654088400000|2022-06-01 13:00:00|93610.7|93585.7|93784.9|93734.9|93849.5|93809.6|93465.9|93440.9|20489
1654092000000|2022-06-01 14:00:00|93800.3|93750.3|94384.3|94359.3|94627|94577|93781.3|93671.5|23423
1654095600000|2022-06-01 15:00:00|94387.7|94362.7|94844.1|94819.1|95081.9|95018|94384.7|94359.7|21349
1654099200000|2022-06-01 16:00:00|94844|94819|94763.2|94738.2|94913|94882.5|94663.5|94626.7|18830
1654102800000|2022-06-01 17:00:00|94763|94738|94605.3|94580.3|94784.8|94759.8|94586.2|94561.2|17423
1654106400000|2022-06-01 18:00:00|94605.5|94580.5|94568.2|94543.2|94723.6|94698.6|94532.9|94507.9|18380
1654110000000|2022-06-01 19:00:00|94568.3|94543.3|94793.6|94743.6|94864.9|94766.6|94461.3|94436.3|16048
1654113600000|2022-06-01 20:00:00|94795.7|94745.7|94916.9|94716.9|94928|94841.2|94744.5|94544.5|10494
1654117200000|2022-06-01 21:00:00|94913.2|94713.2|94733.3|94533.3|94922.8|94722.8|94720.4|94520.4|1118
1654120800000|2022-06-01 22:00:00|94759.1|94559.1|94884.5|94748.5|94947.4|94826|94714.3|94514.3|8550
1654124400000|2022-06-01 23:00:00|94888.4|94739.6|94920.3|94745.1|94958.5|94847|94790.7|94673.5|11350
1654128000000|2022-06-02 00:00:00|94929.1|94745|94913.8|94863.8|95491.7|95291.7|94900.7|94745|16765
1654131600000|2022-06-02 01:00:00|94913.4|94863.4|95026.5|94976.5|95144.5|95057.4|94902.1|94851.7|15180
1654135200000|2022-06-02 02:00:00|95026.6|94976.6|95086.9|95036.9|95140.8|95090.8|94986.6|94904.8|15010
1654138800000|2022-06-02 03:00:00|95086.7|95036.7|95065.8|95015.8|95124.5|95061.6|95025.8|94958.3|15779
1654142400000|2022-06-02 04:00:00|95065.7|95015.7|95022.5|94972.5|95089.5|95042.1|95004.6|94958.5|10056
1654146000000|2022-06-02 05:00:00|95019.8|94969.8|95130.7|95080.7|95202.8|95161.2|94992.5|94943.7|11152
1654149600000|2022-06-02 06:00:00|95129.3|95079.3|94656|94631|95130.2|95089.3|94599.9|94574.9|15900
1654153200000|2022-06-02 07:00:00|94656.5|94631.5|94666.6|94641.6|94683.5|94646.9|94499|94474|17515
1654156800000|2022-06-02 08:00:00|94666.1|94641.1|94694|94669|94729.3|94695.8|94542.9|94513.9|14724
1654160400000|2022-06-02 09:00:00|94696.3|94671.3|94706.8|94681.8|94785.8|94755.3|94663|94638|12327
1654164000000|2022-06-02 10:00:00|94707.1|94682.1|94613.8|94588.8|94841.9|94816.6|94515.4|94490.4|13250
1654167600000|2022-06-02 11:00:00|94614.3|94589.3|94626.6|94601.6|94769.1|94744.1|94606.7|94574.4|14761
1654171200000|2022-06-02 12:00:00|94631.4|94606.4|94399.4|94374.4|94757.8|94719.3|94260.3|94228.2|19583
1654174800000|2022-06-02 13:00:00|94398.1|94373.1|94517.9|94467.9|94595.6|94570.6|94348.4|94323.4|20802
1654178400000|2022-06-02 14:00:00|94517.8|94467.8|94250.4|94225.4|94583.2|94548.4|94130.8|94091.1|21351
1654182000000|2022-06-02 15:00:00|94251.1|94226.1|93986.4|93961.4|94254.6|94229.6|93810.9|93774.6|18176
1654185600000|2022-06-02 16:00:00|93986.5|93961.5|93803.5|93778.5|94006.4|93974.1|93761.9|93725.4|16078
1654189200000|2022-06-02 17:00:00|93803.3|93778.3|93803.1|93778.1|93953.3|93897.8|93717.2|93673|15212
1654192800000|2022-06-02 18:00:00|93803.7|93778.7|93859|93834|93888.6|93847.8|93653.6|93616.2|13436
1654196400000|2022-06-02 19:00:00|93859.1|93834.1|93721.9|93696.9|93873.9|93838.4|93714.4|93674.3|14244
1654200000000|2022-06-02 20:00:00|93722.1|93697.1|93813.4|93613.4|93994.2|93794.2|93649.3|93465.3|9027
1654203600000|2022-06-02 21:00:00|93837|93637|93898.4|93698.4|94002.2|93802.2|93788.1|93618.9|1206
1654207200000|2022-06-02 22:00:00|93898.9|93698.9|93799.7|93605.4|93934.2|93734.2|93708.9|93553.5|7059
1654210800000|2022-06-02 23:00:00|93800|93605|93753.2|93607.1|93808.1|93681.2|93693|93572.1|9178
1654214400000|2022-06-03 00:00:00|93750.9|93607.9|93625.5|93575.5|93807.4|93701.9|93562.4|93486|14040
1654218000000|2022-06-03 01:00:00|93625.4|93575.4|93679.5|93537.5|93746.5|93646.4|93617.8|93504|12424
1654221600000|2022-06-03 02:00:00|93680|93538.1|93719.4|93669.4|93741.6|93691.6|93571.6|93480.8|9968
1654225200000|2022-06-03 03:00:00|93718.6|93668.6|93789.9|93660.2|93809.7|93718.7|93660.4|93610.4|10134
1654228800000|2022-06-03 04:00:00|93794.7|93659.2|93813.3|93763.3|93845.8|93763.3|93736.7|93643.2|8367
1654232400000|2022-06-03 05:00:00|93809.7|93759.7|93782.5|93732.5|93857.3|93807.3|93722|93672|9735
1654236000000|2022-06-03 06:00:00|93781.8|93731.8|93878.1|93853.1|93909.9|93872.1|93748.9|93698.9|12617
1654239600000|2022-06-03 07:00:00|93877.9|93852.9|94028.4|93828.4|94047.2|93950.6|93783.1|93746.2|14217
1654243200000|2022-06-03 08:00:00|94034.9|93834.9|93967.6|93942.6|94042.7|93958.1|93815.9|93786.5|13889
1654246800000|2022-06-03 09:00:00|93969.2|93944.2|94083.7|94058.7|94248.7|94223.7|93941.9|93916.9|12165
1654250400000|2022-06-03 10:00:00|94084|94059|94061.8|94036.8|94158.2|94130.8|94014.1|93988.7|13006
1654254000000|2022-06-03 11:00:00|94060.8|94035.8|94211.3|94186.3|94224.9|94199.9|94023.2|93998.2|14273
1654257600000|2022-06-03 12:00:00|94212.3|94187.3|94436.3|94411.3|94584.5|94545.3|94043.5|94000.2|20431
1654261200000|2022-06-03 13:00:00|94437.8|94412.8|94259|94209|94491.6|94466.6|94150.1|94125.1|20860
1654264800000|2022-06-03 14:00:00|94261.4|94211.4|94379.9|94354.9|94438.1|94413.1|94161.4|94128.3|20192
1654268400000|2022-06-03 15:00:00|94382.1|94357.1|94529.9|94504.9|94538.8|94513|94342.3|94307.8|14830
1654272000000|2022-06-03 16:00:00|94530.4|94505.4|94304.1|94279.1|94555.7|94522.7|94301|94259.5|13583
1654275600000|2022-06-03 17:00:00|94303.9|94278.9|94462.8|94437.8|94499.8|94463.8|94285.1|94247.4|10700
1654279200000|2022-06-03 18:00:00|94462.6|94437.6|94413.9|94388.9|94551.5|94526.5|94390.6|94361.3|11676
1654282800000|2022-06-03 19:00:00|94413.6|94388.6|94382.6|94332.6|94508.3|94465.4|94298.5|94238.4|11458
1654286400000|2022-06-03 20:00:00|94379.9|94329.9|94424.1|94246.2|94520.5|94391|94340.4|94230|6989
1654459200000|2022-06-05 20:00:00|94457.2|94232.2|94452.5|94227.5|94515.3|94290.3|94435.9|94210.9|80
1654462800000|2022-06-05 21:00:00|94436.6|94211.6|94429.4|94229.4|94518.8|94307.8|94381.6|94181.6|914
1654466400000|2022-06-05 22:00:00|94426.8|94226.8|94421.8|94221.8|94510.7|94310.7|94386.4|94186.4|10493
1654470000000|2022-06-05 23:00:00|94420.5|94220.5|94450|94250|94470.3|94276.5|94362.8|94162.8|18292
1654473600000|2022-06-06 00:00:00|94449.9|94249.9|94508.3|94324.5|94522.6|94359.7|94251.9|94109.9|16199
1654477200000|2022-06-06 01:00:00|94509.1|94324.9|94487.6|94325.6|94645.5|94567.6|94405.7|94258.4|19146
1654480800000|2022-06-06 02:00:00|94485.2|94332.1|94342.1|94292.1|94501.2|94378.9|94303.8|94196.3|12317
1654484400000|2022-06-06 03:00:00|94341.8|94291.8|94364.4|94214.9|94402.3|94309.5|94302.5|94190.7|11067
1654488000000|2022-06-06 04:00:00|94364.2|94214.3|94321.3|94271.3|94423.7|94335|94316.3|94196.2|8841
1654491600000|2022-06-06 05:00:00|94321.4|94271.4|94211.7|94161.7|94322.4|94272.4|94083.9|94042|10661
1654495200000|2022-06-06 06:00:00|94212.5|94162.5|94259.4|94234.4|94333|94308|94142.1|94117.1|14224
1654498800000|2022-06-06 07:00:00|94259.7|94234.7|93971.3|93946.3|94275.7|94250.7|93951.7|93912.1|17402
1654502400000|2022-06-06 08:00:00|93970.7|93945.7|93849.2|93824.2|94035.4|94010.4|93826|93801|16123
1654506000000|2022-06-06 09:00:00|93848.6|93823.6|93908.7|93883.7|94033.6|94008.6|93835.4|93810.4|13325
1654509600000|2022-06-06 10:00:00|93908.6|93883.6|94039.5|94014.5|94126.4|94101.4|93905.5|93880.5|12449
1654513200000|2022-06-06 11:00:00|94040.1|94015.1|94008.4|93983.4|94057.6|94032.6|93951.4|93926.4|11784
1654516800000|2022-06-06 12:00:00|94008.6|93983.6|93892.5|93867.5|94149.5|94124.5|93886|93861|13839
1654520400000|2022-06-06 13:00:00|93892.2|93867.2|93846.8|93821.8|93943.4|93918.4|93775.1|93750.1|16282
1654524000000|2022-06-06 14:00:00|93847.4|93822.4|93857.3|93832.3|94102.2|94077.2|93719.2|93694.2|19959
1654527600000|2022-06-06 15:00:00|93856.4|93831.4|94137.8|94112.8|94283.6|94256.2|93809.8|93759.8|18675
1654531200000|2022-06-06 16:00:00|94136.9|94111.9|94192.1|94167.1|94278|94242.1|94093.9|94056.3|15244
1654534800000|2022-06-06 17:00:00|94192.2|94167.2|94139.1|94114.1|94250|94225|94080.4|94049.5|12483
1654538400000|2022-06-06 18:00:00|94140.4|94115.4|94301.8|94276.8|94410|94369.6|94135.5|94110.5|17766
1654542000000|2022-06-06 19:00:00|94301.7|94276.7|94319.5|94294.5|94371.1|94337.8|94280.7|94255.7|14093
1654545600000|2022-06-06 20:00:00|94323.5|94298.5|94316.5|94178.3|94364|94318.7|94202.3|94091.5|9329
1654549200000|2022-06-06 21:00:00|94318.8|94129.6|94187.4|93987.4|94318.8|94129.6|94079.2|93879.2|3744
1654552800000|2022-06-06 22:00:00|94219.6|94019.6|94264.3|94214.3|94387.4|94248.1|94173|93973|12312
1654556400000|2022-06-06 23:00:00|94264.7|94214.7|94338.8|94288.8|94418.9|94339|94253.8|94156|16558
1654560000000|2022-06-07 00:00:00|94331.6|94281.6|94422.9|94372.9|94463.1|94413.1|94283.5|94189.9|17151
1654563600000|2022-06-07 01:00:00|94423|94373|94522.9|94472.9|94533.6|94483.6|94396.2|94346.2|20762
1654567200000|2022-06-07 02:00:00|94520.3|94470.3|94531.1|94481.1|94636|94586|94482.5|94432.5|17246
1654570800000|2022-06-07 03:00:00|94529.2|94479.2|94453.1|94403.1|94588.5|94508.8|94415.9|94365.9|16777
1654574400000|2022-06-07 04:00:00|94453.4|94403.4|94403.2|94353.2|94485.1|94435.1|94196.4|94092.7|18104
1654578000000|2022-06-07 05:00:00|94397.6|94347.6|94594|94544|94629.2|94579.2|94389|94339|19494
1654581600000|2022-06-07 06:00:00|94594.2|94544.2|94740.4|94715.4|94879.6|94848.7|94530.2|94480.2|21752
1654585200000|2022-06-07 07:00:00|94735.5|94710.5|94845.2|94820.2|94921.5|94896.5|94641|94616|21637
1654588800000|2022-06-07 08:00:00|94846.4|94821.4|94971.2|94946.2|94977.1|94952.1|94541.9|94506.8|17301
1654592400000|2022-06-07 09:00:00|94970.5|94945.5|94970.3|94945.3|95029|94993.6|94767.6|94723.1|14811
1654596000000|2022-06-07 10:00:00|94970.6|94945.6|95076.5|95051.5|95082.8|95055.1|94899.9|94862.1|15302
1654599600000|2022-06-07 11:00:00|95077.5|95052.5|95343.9|95318.9|95429.1|95404.1|95066.5|95041.5|17630
1654603200000|2022-06-07 12:00:00|95345.4|95320.4|95675.5|95625.5|95758.4|95732.3|95328.5|95303.5|18583
1654606800000|2022-06-07 13:00:00|95676.1|95626.1|95118.1|95093.1|95763.1|95694.9|95059.3|95034.3|20946
1654610400000|2022-06-07 14:00:00|95118|95093|94874.9|94849.9|95343.9|95318.9|94745.5|94709.1|22091
1654614000000|2022-06-07 15:00:00|94873.5|94848.5|94795.9|94770.9|94948.9|94903.2|94703.4|94678.4|19713
1654617600000|2022-06-07 16:00:00|94796.1|94771.1|94768.4|94743.4|95011.8|94864.9|94743.1|94697.4|14355
1654621200000|2022-06-07 17:00:00|94768.8|94743.8|94833.6|94783.6|94936.2|94886.2|94735.6|94705.1|14491
1654624800000|2022-06-07 18:00:00|94833.5|94783.5|94569.4|94544.4|94847.2|94808.4|94521.8|94484.8|13637
1654628400000|2022-06-07 19:00:00|94568.8|94543.8|94496.6|94446.6|94608.2|94543.8|94461.7|94417.7|12761
1654632000000|2022-06-07 20:00:00|94496.7|94446.7|94651.9|94451.9|94854.8|94654.8|94490.2|94420|7321
1654635600000|2022-06-07 21:00:00|94653.5|94453.5|94655.5|94455.5|94655.5|94455.5|94653.5|94453.5|2
1654639200000|2022-06-07 22:00:00|94755.5|94555.5|94652.9|94452.9|94880.3|94680.3|94625.8|94440.2|4778
1654642800000|2022-06-07 23:00:00|94652.7|94452.7|94671.6|94621.6|94779.5|94633.3|94583.7|94437|12207
1654646400000|2022-06-08 00:00:00|94725.3|94569.3|94770.5|94720.5|94840.4|94732.6|94686.3|94508.2|15562
1654650000000|2022-06-08 01:00:00|94770.6|94720.6|94847.5|94797.5|94897.1|94827.2|94765.9|94687.6|18526
1654653600000|2022-06-08 02:00:00|94847.9|94797.9|94804.4|94754.4|94852.8|94802.8|94730.9|94680.9|15669
1654657200000|2022-06-08 03:00:00|94804|94754|94930.6|94880.6|95081.2|94988.5|94790.9|94740.9|15404
1654660800000|2022-06-08 04:00:00|94928.4|94878.4|94950.6|94900.6|94989.3|94926.6|94900.4|94845.1|12338
1654664400000|2022-06-08 05:00:00|94950.9|94900.9|94931.5|94881.5|95031.5|94955.3|94873.5|94806.1|11143
1654668000000|2022-06-08 06:00:00|94978.7|94843|94845.3|94820.3|94996.4|94921|94795|94770|16043
1654671600000|2022-06-08 07:00:00|94845.4|94820.4|94766.4|94716.4|94921|94896|94712.1|94687.1|19431
1654675200000|2022-06-08 08:00:00|94753.2|94728.2|94962.3|94937.3|95135.9|95110.9|94739.7|94714.2|19581
1654678800000|2022-06-08 09:00:00|94961.2|94936.2|94774.4|94749.4|95179.4|95154.4|94699|94674|17175
1654682400000|2022-06-08 10:00:00|94774.7|94749.7|94695.2|94670.2|94805|94780|94507.4|94482.4|17507
1654686000000|2022-06-08 11:00:00|94695.6|94670.6|94382.2|94357.2|94720|94695|94372|94347|17567
1654689600000|2022-06-08 12:00:00|94386.1|94361.1|94542.1|94517.1|94687.3|94662.3|94344.2|94319.2|18026
1654693200000|2022-06-08 13:00:00|94541.4|94516.4|94439.3|94414.3|94636.2|94611.2|94360.7|94335.7|19294
1654696800000|2022-06-08 14:00:00|94439.2|94414.2|94493.9|94468.9|94651.1|94626.1|94431.1|94406.1|20516
1654700400000|2022-06-08 15:00:00|94491|94466|94316.1|94291.1|94548.2|94523.2|94235.4|94198.2|19023
1654704000000|2022-06-08 16:00:00|94319.2|94294.2|94473.1|94423.1|94546.2|94511.7|94307.1|94273.5|14425
1654707600000|2022-06-08 17:00:00|94473.2|94423.2|94598.2|94573.2|94666.2|94627.5|94450.7|94409.7|13436
1654711200000|2022-06-08 18:00:00|94597.4|94572.4|94783.6|94758.6|94896.2|94856.9|94590.9|94553.1|15121
1654714800000|2022-06-08 19:00:00|94783.5|94758.5|94743.3|94693.3|94841|94806.3|94645.2|94595.7|13478
1654718400000|2022-06-08 20:00:00|94740.4|94690.4|94777.3|94603|94817.2|94728.8|94707.3|94574.6|7231
1654722000000|2022-06-08 21:00:00|94825.2|94625.2|94841.1|94641.1|94871.4|94671.4|94772.7|94572.7|2710
1654725600000|2022-06-08 22:00:00|94838|94638|94719.2|94669.2|94851.3|94702.8|94714.1|94603.7|12901
1654729200000|2022-06-08 23:00:00|94763.6|94625.9|94772.7|94722.7|94880.2|94762.4|94710.9|94609.8|11883
1654732800000|2022-06-09 00:00:00|94776.4|94726.4|94925.1|94875.1|95003.8|94915.8|94776.4|94683.2|16490
1654736400000|2022-06-09 01:00:00|94923.8|94873.8|94942.8|94892.8|94970.4|94900.7|94859.3|94776.6|13210
1654740000000|2022-06-09 02:00:00|94943.7|94893.7|94830.3|94780.3|94992.2|94909.1|94822.4|94758|12791
1654743600000|2022-06-09 03:00:00|94830.4|94780.4|94759.2|94709.2|94887.4|94809.4|94698.8|94613.4|12482
1654747200000|2022-06-09 04:00:00|94759|94709|94783.9|94733.9|94811.7|94737.9|94730.6|94646.8|10630
1654750800000|2022-06-09 05:00:00|94784.3|94734.3|94880.4|94830.4|94894|94844|94750.5|94700.5|13071
1654754400000|2022-06-09 06:00:00|94879.3|94829.3|94901.8|94876.8|94992.5|94967.5|94852.9|94817.3|16955
1654758000000|2022-06-09 07:00:00|94901.9|94876.9|95135.3|95110.3|95155.1|95130.1|94783|94758|19524
1654761600000|2022-06-09 08:00:00|95134.1|95109.1|94833.1|94808.1|95224.5|95199.5|94753.6|94728.6|18567
1654765200000|2022-06-09 09:00:00|94831.4|94806.4|94851.6|94826.6|94959.7|94934.7|94782.8|94757.8|14851
1654768800000|2022-06-09 10:00:00|94851.4|94826.4|94891.6|94866.6|94948.7|94923.7|94708.7|94683.7|16545
1654772400000|2022-06-09 11:00:00|94891.8|94866.8|94748.6|94723.6|95187|95068.7|94635.2|94485.6|20065
1654776000000|2022-06-09 12:00:00|94747.6|94722.6|94918|94893|95030.5|95005.5|94647.4|94580.7|25174
1654779600000|2022-06-09 13:00:00|94918.1|94893.1|95066.1|95041.1|95310.8|95285.8|94861.4|94836.4|24605
1654783200000|2022-06-09 14:00:00|95068.9|95043.9|95546.1|95521.1|95586.4|95561.4|95050.6|95025.6|22752
1654786800000|2022-06-09 15:00:00|95546.5|95521.5|95552|95527|95692.3|95667.3|95430.9|95405.9|20636
1654790400000|2022-06-09 16:00:00|95552.4|95527.4|95563|95538|95790.3|95762.4|95477.5|95452.5|18742
1654794000000|2022-06-09 17:00:00|95564.5|95539.5|95644.2|95619.2|95795.2|95754.8|95468|95443|19714
1654797600000|2022-06-09 18:00:00|95641.7|95616.7|95876.6|95851.6|95898.3|95873.3|95579.3|95554.3|17695
1654801200000|2022-06-09 19:00:00|95877.3|95852.3|96081.8|96056.8|96128.4|96082.1|95860.4|95826.7|14205
1654804800000|2022-06-09 20:00:00|96081.5|96056.5|96096.7|95896.7|96111.8|96070.5|95939.3|95819.6|8391
1654808400000|2022-06-09 21:00:00|96099.6|95899.6|96073.5|95873.5|96143|95943|96035.2|95835.2|5993
1654812000000|2022-06-09 22:00:00|96075.3|95875.3|96017.6|95887.5|96101.9|95940.7|95958.2|95781.8|9980
1654815600000|2022-06-09 23:00:00|96023.9|95870.5|95957.6|95820.7|96066.6|95957.8|95844.6|95773.1|23456
1654819200000|2022-06-10 00:00:00|95950.6|95813.2|95944.7|95894.7|96110.4|96033.6|95874.9|95791.9|15298
1654822800000|2022-06-10 01:00:00|95944.8|95894.8|95956.2|95906.2|96031.6|95981.6|95940.4|95890.4|13422
1654826400000|2022-06-10 02:00:00|95956.4|95906.4|95901.3|95851.3|95967.4|95917.4|95866.7|95816.7|13399
1654830000000|2022-06-10 03:00:00|95901.5|95851.5|95816.6|95766.6|95906.2|95856.2|95795|95730.4|10322
1654833600000|2022-06-10 04:00:00|95817.8|95767.8|95815.3|95765.3|95849.8|95799.8|95802.3|95752.3|9157
1654837200000|2022-06-10 05:00:00|95815.6|95765.6|95748.3|95548.3|95842.1|95765.6|95513.4|95457.8|13420
1654840800000|2022-06-10 06:00:00|95738.5|95538.5|95701.5|95676.5|95788.4|95763.4|95571.5|95437.5|16911
1654844400000|2022-06-10 07:00:00|95701.3|95676.3|95740.4|95715.4|95775.2|95750.2|95578|95553|21221
1654848000000|2022-06-10 08:00:00|95742.6|95717.6|95781.4|95756.4|95905.2|95880.2|95578.3|95553.3|18254
1654851600000|2022-06-10 09:00:00|95781.2|95756.2|95695.5|95670.5|95889.8|95864.8|95620.9|95595.9|17848
1654855200000|2022-06-10 10:00:00|95695.8|95670.8|95745.9|95720.9|95852.3|95827.3|95591.8|95566.8|17172
1654858800000|2022-06-10 11:00:00|95745.7|95720.7|96053.9|96028.9|96063.3|96038.3|95739.7|95714.7|15878
1654862400000|2022-06-10 12:00:00|96048.1|96023.1|96708.2|96683.2|96738.7|96713.7|95790.4|95732.2|22695
1654866000000|2022-06-10 13:00:00|96705.5|96680.5|96701.8|96676.8|96773|96748|96325.9|96300.9|24820
1654869600000|2022-06-10 14:00:00|96702.7|96677.7|96747.4|96722.4|96922.1|96897.1|96623.2|96598.2|24254
1654873200000|2022-06-10 15:00:00|96746|96721|96810.3|96785.3|96956.3|96915|96602.9|96577.9|21627
1654876800000|2022-06-10 16:00:00|96809.7|96784.7|96965.5|96915.5|97028.1|96990.4|96741|96706.5|18504
1654880400000|2022-06-10 17:00:00|96962.3|96912.3|96953.7|96928.7|97019.1|96994.1|96785.8|96760.8|15788
1654884000000|2022-06-10 18:00:00|96953.8|96928.8|96945.8|96920.8|97036.5|97011.5|96851.9|96814.7|16903
1654887600000|2022-06-10 19:00:00|96947.8|96922.8|96991.7|96966.7|97000.9|96972.8|96845.7|96766.4|16858
1654891200000|2022-06-10 20:00:00|96993.6|96968.6|97153.6|96953.6|97232.5|97109.2|96982.1|96899.7|8807
1655064000000|2022-06-12 20:00:00|97149.5|96929.5|97149.5|96929.5|97149.5|96929.5|97149.5|96929.5|1
1655067600000|2022-06-12 21:00:00|97139.5|96939.5|97139.5|96939.5|97139.5|96939.5|97139.5|96939.5|1
1655071200000|2022-06-12 22:00:00|97034.4|96834.4|97480.4|97280.4|97495.8|97356.3|97034.4|96834.4|7220
1655074800000|2022-06-12 23:00:00|97473.9|97295|97874.4|97747.4|97939.2|97818.4|97407|97210.3|15279
1655078400000|2022-06-13 00:00:00|97832|97782|97719.2|97669.2|97887.6|97791.4|97538.1|97441.6|16451
1655082000000|2022-06-13 01:00:00|97715.6|97665.6|97893.4|97843.4|97953.9|97903.9|97703.1|97653.1|20161
1655085600000|2022-06-13 02:00:00|97894.4|97844.4|97780.6|97730.6|97902|97852|97743.5|97693.5|16994
1655089200000|2022-06-13 03:00:00|97782.7|97732.7|97778.4|97728.4|97829.2|97779.2|97725.8|97675.8|14259
1655092800000|2022-06-13 04:00:00|97779.7|97729.7|97737|97687|97829.2|97779.2|97729.6|97679.6|14058
1655096400000|2022-06-13 05:00:00|97736.7|97686.7|97670.8|97522.2|97791|97718.1|97620.9|97499.2|12500
1655100000000|2022-06-13 06:00:00|97679|97513.9|97930.9|97905.9|97958.8|97933.8|97591.3|97500.8|20448
1655103600000|2022-06-13 07:00:00|97932.8|97907.8|98140.7|98115.7|98301.3|98266.9|97582.2|97557.2|20562
1655107200000|2022-06-13 08:00:00|98140.8|98115.8|98086.8|98061.8|98373.5|98348.5|98020|97995|22847
1655110800000|2022-06-13 09:00:00|98087.7|98062.7|98293.8|98268.8|98331.2|98306.2|98082|98057|19772
1655114400000|2022-06-13 10:00:00|98293.3|98268.3|98308.9|98283.9|98396.5|98371.5|98240.8|98215.8|18657
1655118000000|2022-06-13 11:00:00|98310.2|98285.2|98771.3|98746.3|98816.9|98791.9|98286.9|98261.9|20537
1655121600000|2022-06-13 12:00:00|98770.5|98745.5|98673.8|98648.8|98772.9|98747.9|98488|98463|23167
1655125200000|2022-06-13 13:00:00|98673|98648|98718|98693|98807.9|98782.9|98335.8|98310.8|21329
1655128800000|2022-06-13 14:00:00|98717.7|98692.7|99153.3|99128.3|99154.4|99129.4|98650.1|98625.1|23555
1655132400000|2022-06-13 15:00:00|99153.9|99128.9|98923.3|98898.3|99242|99217|98911.1|98873.5|22954
1655136000000|2022-06-13 16:00:00|98921.3|98896.3|98894.2|98869.2|98950.6|98925.6|98638|98610.9|20885
1655139600000|2022-06-13 17:00:00|98895.5|98870.5|98817|98792|99006.4|98981.4|98664.3|98626.8|18799
1655143200000|2022-06-13 18:00:00|98817.3|98792.3|99034.2|99009.2|99144.6|99103.1|98806.5|98769.8|17873
1655146800000|2022-06-13 19:00:00|99036|99011|99124.9|99074.9|99293.9|99201.2|98688.5|98488.5|25060
1655150400000|2022-06-13 20:00:00|99123.3|99073.3|99151.6|98951.6|99256.1|99176.6|99061.5|98861.5|14670
1655154000000|2022-06-13 21:00:00|99179.6|98979.6|99193|98993|99267.4|99067.4|99077.1|98877.1|1602
1655157600000|2022-06-13 22:00:00|99211.5|99011.5|99227.9|99027.9|99244.3|99053.9|99145.2|98945.2|8762
1655161200000|2022-06-13 23:00:00|99229.3|99029.3|99120.1|99070.1|99248.9|99123.3|99083.9|98977.8|14658
1655164800000|2022-06-14 00:00:00|99131.3|99081.3|99046.5|98996.5|99368.7|99249.6|98968.2|98881.4|17714
1655168400000|2022-06-14 01:00:00|99048.5|98998.5|99278.9|99228.9|99353.8|99261.9|99000.7|98941.7|17138
1655172000000|2022-06-14 02:00:00|99292.6|99242.6|99097.5|99047.5|99340.9|99253.1|99071.4|99008.9|14355
1655175600000|2022-06-14 03:00:00|99098.6|99048.6|98927.1|98877.1|99139.1|99075.4|98913.6|98823.7|16175
1655179200000|2022-06-14 04:00:00|98927.7|98877.7|98913.3|98863.3|98981.3|98913.4|98706.4|98627.1|13805
1655182800000|2022-06-14 05:00:00|98915.3|98865.3|98644.9|98508.7|98972.1|98908.7|98580.8|98429.2|10881
1655186400000|2022-06-14 06:00:00|98587.9|98537.9|98689.4|98664.4|98816.7|98791.7|98492.3|98350.8|18762
1655190000000|2022-06-14 07:00:00|98690.6|98665.6|98674.6|98649.6|98757.6|98732.6|98502.4|98477.4|22690
1655193600000|2022-06-14 08:00:00|98674.2|98649.2|99003.4|98978.4|99093.1|99068.1|98635.9|98509.2|22789
1655197200000|2022-06-14 09:00:00|99000.5|98975.5|99417|99392|99478.6|99453.6|98965.2|98940.2|21931
1655200800000|2022-06-14 10:00:00|99417.6|99392.6|99587.8|99562.8|99675.7|99650.7|99365.2|99340.2|20936
1655204400000|2022-06-14 11:00:00|99587.2|99562.2|99523|99498|99714.1|99689.1|99313|99288|20912
1655208000000|2022-06-14 12:00:00|99522.1|99497.1|99325.3|99300.3|99546.1|99499.3|99010.6|98935.8|22642
1655211600000|2022-06-14 13:00:00|99320.8|99295.8|99661.7|99636.7|99892.5|99867.5|99189.8|99164.8|23844
1655215200000|2022-06-14 14:00:00|99663.1|99638.1|99945.9|99920.9|99979.2|99954.2|99588|99563|24237
1655218800000|2022-06-14 15:00:00|99945.7|99920.7|99983.1|99958.1|100102|100074.4|99821.3|99781.5|23275
1655222400000|2022-06-14 16:00:00|99980.9|99955.9|100238.9|100213.9|100317.5|100292.5|99980.9|99955.9|21102
1655226000000|2022-06-14 17:00:00|100239.3|100214.3|100224.5|100199.5|100261.1|100236.1|99839.7|99804.7|19969
1655229600000|2022-06-14 18:00:00|100224.4|100199.4|100389.8|100364.8|100449.5|100424.5|100094|100069|18338
1655233200000|2022-06-14 19:00:00|100391.3|100366.3|100346.9|100296.9|100607.7|100582.7|100266.5|100216.5|19447
1655236800000|2022-06-14 20:00:00|100346.8|100296.8|100256.5|100097|100361|100311.5|100164.8|100025.3|10627
1655240400000|2022-06-14 21:00:00|100282.6|100084.3|100397.6|100197.6|100591.3|100391.3|100271.8|100071.8|1529
1655244000000|2022-06-14 22:00:00|100384.3|100184.3|100172.7|99975.9|100463.8|100263.8|100109.5|99967.6|7554
1655247600000|2022-06-14 23:00:00|100141.4|99971.6|100073.4|99901.3|100221.7|100091.7|99983.4|99848.7|14804
1655251200000|2022-06-15 00:00:00|100072.7|99898.9|100004.1|99954.1|100162.2|100112.2|99955.8|99771.7|18634
1655254800000|2022-06-15 01:00:00|100002.9|99952.9|99882.5|99832.5|100014.9|99964.9|99764.9|99651.9|21122
1655258400000|2022-06-15 02:00:00|99882.2|99832.2|99816.3|99766.3|99896|99846|99784.3|99706.5|25471
1655262000000|2022-06-15 03:00:00|99815.9|99765.9|99853.5|99803.5|99911.2|99870|99790.6|99740.6|24318
1655265600000|2022-06-15 04:00:00|99853.3|99803.3|99964.2|99914.2|99996.3|99946.3|99743.6|99659.6|16381
1655269200000|2022-06-15 05:00:00|99969.8|99919.8|99870.6|99820.6|99986.1|99936.1|99448.8|99398.8|19721
1655272800000|2022-06-15 06:00:00|99860.5|99810.5|99768.7|99743.7|99954.4|99929.4|99455.9|99419.8|23822
1655276400000|2022-06-15 07:00:00|99770.3|99745.3|99859.3|99834.3|100123.6|100086|99676.1|99651.1|23547
1655280000000|2022-06-15 08:00:00|99860|99835|99324.8|99274.8|99894.9|99869.9|99199.2|99161.7|24086
1655283600000|2022-06-15 09:00:00|99323.2|99273.2|99392.5|99367.5|99562.2|99537.2|99288.7|99263.7|21173
1655287200000|2022-06-15 10:00:00|99394.5|99369.5|99406.7|99381.7|99580.3|99555.3|99323.5|99298.5|20752
1655290800000|2022-06-15 11:00:00|99410.8|99385.8|99364.1|99339.1|99470.9|99445.9|99179.4|99154.4|21587
1655294400000|2022-06-15 12:00:00|99361|99336|99732.5|99707.5|99859.2|99828.8|99296.7|99271.7|24509
1655298000000|2022-06-15 13:00:00|99733.7|99708.7|99513.7|99488.7|99959.2|99925|99473.3|99448.3|22917
1655301600000|2022-06-15 14:00:00|99513.6|99488.6|100207.8|100182.8|100227.6|100202.6|99420.8|99351.2|22386
1655305200000|2022-06-15 15:00:00|100208.3|100183.3|100292.3|100242.3|100386.2|100361.2|100011.9|99973.8|21974
1655308800000|2022-06-15 16:00:00|100295.9|100245.9|100400|100375|100429.8|100395.2|100193.8|100168.8|16773
1655312400000|2022-06-15 17:00:00|100399.6|100374.6|100145.3|99945.3|100416.4|100380.9|100054.9|99866.4|17975
1655316000000|2022-06-15 18:00:00|100420.9|100220.9|99951.8|99815.8|100800.1|100722.2|99486.4|99359.3|25872
1655319600000|2022-06-15 19:00:00|99955|99823.1|99507.8|99457.8|100046.4|99905.1|99168.3|99067.4|26974
1655323200000|2022-06-15 20:00:00|99498.9|99448.9|99623.7|99469.6|99624.8|99491.2|99332.1|99273|15931
1655326800000|2022-06-15 21:00:00|99647.4|99447.4|99505.6|99305.6|99647.4|99447.4|99495.4|99295.4|323
1655330400000|2022-06-15 22:00:00|99505.4|99305.4|99576.6|99376.6|99714|99514|99421.2|99221.2|14781
1655334000000|2022-06-15 23:00:00|99573.7|99373.7|99284.4|99234.4|99615|99486.4|99270.4|99182.5|17150
1655337600000|2022-06-16 00:00:00|99285.2|99235.2|99219.4|99169.4|99341.5|99245.8|99087|99008.4|18533
1655341200000|2022-06-16 01:00:00|99219.5|99169.5|99518.9|99468.9|99549.4|99499.4|99135.2|99085.2|18161
1655344800000|2022-06-16 02:00:00|99520.4|99470.4|99417.2|99367.2|99528.8|99471.8|99392.4|99318.9|14650
1655348400000|2022-06-16 03:00:00|99416.3|99366.3|99444.2|99394.2|99467.6|99417.6|99348.2|99298.2|13802
1655352000000|2022-06-16 04:00:00|99443.5|99393.5|99517.1|99467.1|99542.4|99492.4|99413.7|99363.7|12287
1655355600000|2022-06-16 05:00:00|99516.9|99466.9|99809.2|99759.2|99875.9|99825.9|99487.9|99437.9|14733
1655359200000|2022-06-16 06:00:00|99795.7|99770.7|100397.8|100372.8|100398.4|100373.4|99696.8|99663.4|21261
1655362800000|2022-06-16 07:00:00|100401.7|100376.7|100388.1|100338.1|100783.7|100758.7|100193.6|100168.6|24320
1655366400000|2022-06-16 08:00:00|100374|100349|100380.6|100355.6|100644.3|100619.3|100275.5|100239.5|23297
1655370000000|2022-06-16 09:00:00|100381.9|100356.9|100405.3|100380.3|100544.7|100519.7|100171.9|100146.9|23663
1655373600000|2022-06-16 10:00:00|100404.7|100379.7|100557.9|100507.9|100715.1|100665.1|100384.1|100359.1|21268
1655377200000|2022-06-16 11:00:00|100551.8|100501.8|100767.2|100742.2|100877.4|100846.7|100356.4|100324.3|24130
1655380800000|2022-06-16 12:00:00|100758.8|100733.8|100460.3|100435.3|100840.7|100815.7|100304.8|100279.8|24082
1655384400000|2022-06-16 13:00:00|100459.6|100434.6|100503.8|100478.8|100534.4|100509.4|99994.1|99954.8|23888
1655388000000|2022-06-16 14:00:00|100503.7|100478.7|100367.1|100342.1|100958.5|100933.5|100162.2|100136.3|24687
1655391600000|2022-06-16 15:00:00|100367.6|100342.6|99942.9|99917.9|100390.9|100362.1|99938.2|99913.2|24367
1655395200000|2022-06-16 16:00:00|99942|99917|99513.3|99463.3|100033.4|100005.7|99329.6|99293.3|23202
1655398800000|2022-06-16 17:00:00|99514.9|99464.9|99304|99254|99597|99559|99060.8|99023.7|22958
1655402400000|2022-06-16 18:00:00|99304.8|99254.8|99368.2|99343.2|99520.1|99491.6|99248.5|99215.1|19700
1655406000000|2022-06-16 19:00:00|99367.6|99342.6|99330.9|99280.9|99482.1|99432.1|99148.6|99108.1|20269
1655409600000|2022-06-16 20:00:00|99331.6|99281.6|99604.1|99404.1|99607.8|99440.2|99308.2|99162.9|14278
1655413200000|2022-06-16 21:00:00|99603.4|99403.4|99492.9|99292.9|99603.4|99403.4|99376.7|99176.7|1005
1655416800000|2022-06-16 22:00:00|99490.2|99290.2|99617.8|99417.8|99660.5|99460.5|99378.4|99178.4|14161
1655420400000|2022-06-16 23:00:00|99618.1|99418.1|99705.9|99537.8|99720.8|99635.4|99563.5|99403.3|16933
1655424000000|2022-06-17 00:00:00|99717.6|99528.9|99801.2|99751.2|99968|99806.4|99674.1|99517.1|20901
1655427600000|2022-06-17 01:00:00|99801.4|99751.4|99666.4|99616.4|99896.7|99830.2|99597.7|99491.7|19224
1655431200000|2022-06-17 02:00:00|99666.5|99616.5|99795.6|99689.5|99899|99754.5|99522.2|99322.2|17477
1655434800000|2022-06-17 03:00:00|99792.2|99697.4|99806.1|99756.1|100000|99888.5|99679.8|99579.5|16679
1655438400000|2022-06-17 04:00:00|99805.8|99755.8|99686.9|99636.9|99857|99760.7|99671.2|99548.7|14131
1655442000000|2022-06-17 05:00:00|99685.9|99635.9|99811.2|99761.2|99815.4|99761.2|99532|99431.3|16363
1655445600000|2022-06-17 06:00:00|99805.3|99755.3|99908.4|99883.4|100056.2|100020.5|99627.7|99591.8|22347
1655449200000|2022-06-17 07:00:00|99909.4|99884.4|99539.3|99514.3|99993|99952|99332.6|99307.6|23079
1655452800000|2022-06-17 08:00:00|99540|99515|99492.4|99442.4|99737|99712|99419.8|99394.8|22244
1655456400000|2022-06-17 09:00:00|99477.4|99452.4|99307.6|99282.6|99511|99486|99203.8|99102.7|21384
1655460000000|2022-06-17 10:00:00|99308|99283|99366.9|99341.9|99437.3|99412.3|99207.9|99182.9|19106
1655463600000|2022-06-17 11:00:00|99367.7|99342.7|99572.7|99547.7|99630.3|99605.3|99308.9|99283.9|19064
1655467200000|2022-06-17 12:00:00|99575.2|99550.2|99833.1|99808.1|99836.9|99811.9|99531|99506|21042
1655470800000|2022-06-17 13:00:00|99832.3|99807.3|100143.1|100118.1|100249.7|100224.7|99817.6|99792.6|22539
1655474400000|2022-06-17 14:00:00|100143.3|100118.3|100490.5|100465.5|100713.3|100688.3|100117|100092|25458
1655478000000|2022-06-17 15:00:00|100492.7|100467.7|100253.8|100228.8|100593.5|100568.5|100102.2|100064.3|23870
1655481600000|2022-06-17 16:00:00|100253.7|100228.7|100173.6|100123.6|100337.7|100299.5|100092.9|100067.9|19696
1655485200000|2022-06-17 17:00:00|100171.2|100121.2|99940.6|99915.6|100174.3|100136|99811.1|99773.4|19098
1655488800000|2022-06-17 18:00:00|99938|99913|99871.3|99846.3|99939.8|99914.8|99688|99641.6|16569
1655492400000|2022-06-17 19:00:00|99871.9|99846.9|100123.7|100073.7|100193.2|100132.9|99813.1|99780.9|19373
1655496000000|2022-06-17 20:00:00|100127.3|100077.3|99945|99895|100300.9|100208.9|99916.2|99796.3|13011
1655668800000|2022-06-19 20:00:00|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|1
1655672400000|2022-06-19 21:00:00|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|1
1655676000000|2022-06-19 22:00:00|100053.3|99853.3|100058|99858|100089.2|99889.2|99836.2|99636.2|690
1655679600000|2022-06-19 23:00:00|100065|99865|100030.3|99830.3|100183.4|100009.4|100006.5|99816.3|11561
1655683200000|2022-06-20 00:00:00|100032.6|99832.6|99928.3|99797.1|100167.9|99979|99883.8|99767.9|18244
1655686800000|2022-06-20 01:00:00|99932.4|99797.8|100232|100032|100243|100052.4|99876.6|99777.2|19271
1655690400000|2022-06-20 02:00:00|100219.3|100019.3|99816.1|99766.1|100274.1|100121.1|99630.5|99545.7|19981
1655694000000|2022-06-20 03:00:00|99851.4|99721.2|99606|99556|99924.2|99803.1|99597.5|99514.9|14493
1655697600000|2022-06-20 04:00:00|99605.5|99555.5|99664.6|99614.6|99728.6|99635.2|99596.9|99516.4|9312
1655701200000|2022-06-20 05:00:00|99665.1|99615.1|99598.3|99548.3|99708.4|99658.4|99577.2|99527.2|12243
1655704800000|2022-06-20 06:00:00|99598.2|99548.2|99604.2|99579.2|99657.5|99625.9|99289.3|99251.5|20259
1655708400000|2022-06-20 07:00:00|99602.1|99577.1|99389.6|99364.6|99676|99651|99266.1|99241.1|22814
1655712000000|2022-06-20 08:00:00|99386.6|99361.6|99065.1|99040.1|99417.9|99392.9|99055.1|99030.1|19498
1655715600000|2022-06-20 09:00:00|99067.1|99042.1|98818.2|98793.2|99146.7|99121.7|98655.2|98630.2|20594
1655719200000|2022-06-20 10:00:00|98817.2|98792.2|98946.9|98921.9|99032.2|99007.2|98766.9|98741.9|19129
1655722800000|2022-06-20 11:00:00|98946.5|98921.5|98804|98779|99072.9|99047.9|98780.6|98755.6|16790
1655726400000|2022-06-20 12:00:00|98802.8|98777.8|99048.9|99023.9|99073.4|99048.4|98775.9|98750.9|16530
1655730000000|2022-06-20 13:00:00|99049|99024|99213.4|99188.4|99325|99289|99004.5|98944.9|19048
1655733600000|2022-06-20 14:00:00|99210.9|99185.9|98937.6|98912.6|99217.4|99192.4|98825.9|98800.9|18930
1655737200000|2022-06-20 15:00:00|98937.7|98912.7|98817|98792|98962.3|98937.3|98747.9|98712.1|14218
1655740800000|2022-06-20 16:00:00|98830.8|98780.8|98936.7|98911.7|99075|98994.1|98815.6|98777.2|15871
1655744400000|2022-06-20 17:00:00|98935.2|98910.2|99098.1|99048.1|99138.2|99079.9|98923|98884|11699
1655748000000|2022-06-20 18:00:00|99098|99048|99142.8|99092.8|99215.8|99160.4|99048|98961.5|13508
1655751600000|2022-06-20 19:00:00|99142.7|99092.7|99047.7|98997.7|99162.4|99094|99015.6|98957.7|6960
1655755200000|2022-06-20 20:00:00|99048.6|98998.6|99156.9|98956.9|99184.1|99068|98988.4|98878.6|7164
1655758800000|2022-06-20 21:00:00|99154.5|98954.5|99066.3|98866.3|99283|99083|98995|98795|856
1655762400000|2022-06-20 22:00:00|99066.2|98866.2|99016|98887.2|99256.7|99085.7|98980.8|98790.4|9735
1655766000000|2022-06-20 23:00:00|99015.9|98868.9|98949.2|98899.2|99072.3|98957.7|98905.6|98808.6|15168
1655769600000|2022-06-21 00:00:00|98962.5|98912.5|98789.7|98654.1|98994.5|98930.1|98745.4|98649.4|20614
1655773200000|2022-06-21 01:00:00|98748.9|98698.9|98682.2|98632.2|98796.4|98746.4|98615|98527.5|19238
1655776800000|2022-06-21 02:00:00|98681.6|98631.6|98680|98630|98738.3|98654|98578.3|98528.3|19175
1655780400000|2022-06-21 03:00:00|98679.2|98629.2|98676.4|98626.4|98795.7|98735.8|98651.9|98601.9|20842
1655784000000|2022-06-21 04:00:00|98676.3|98626.3|98761.9|98711.9|98817.4|98746.5|98663|98604|14742
1655787600000|2022-06-21 05:00:00|98762.9|98712.9|98763.5|98738.5|98842.3|98792.3|98706.9|98656.9|11198
1655791200000|2022-06-21 06:00:00|98764|98739|98696.1|98671.1|98831|98806|98640.6|98615.6|18023
1655794800000|2022-06-21 07:00:00|98696.8|98671.8|98208.2|98183.2|98732.1|98707.1|98079.3|98054.3|22883
1655798400000|2022-06-21 08:00:00|98208.4|98183.4|98034.7|98009.7|98224|98199|98025.4|98000.4|21063
1655802000000|2022-06-21 09:00:00|98034.1|98009.1|97877.7|97852.7|98070.1|98045.1|97749.6|97724.6|19676
1655805600000|2022-06-21 10:00:00|97878.8|97853.8|98051.1|98026.1|98144.3|98119.3|97876.3|97851.3|20231
1655809200000|2022-06-21 11:00:00|98050.6|98025.6|97999.2|97974.2|98242.7|98217.7|97987.6|97962.6|20525
1655812800000|2022-06-21 12:00:00|98000.4|97975.4|98036.8|98011.8|98091.7|98066.7|97724.3|97699.3|21127
1655816400000|2022-06-21 13:00:00|98037.9|98012.9|97914.8|97889.8|98095.1|98070.1|97869.5|97844.5|22061
1655820000000|2022-06-21 14:00:00|97914.3|97889.3|98149.6|98124.6|98249.2|98224.2|97892.8|97867.8|23114
1655823600000|2022-06-21 15:00:00|98147.4|98122.4|98325.1|98300.1|98439.1|98398.5|98056|98031|21782
1655827200000|2022-06-21 16:00:00|98327.6|98302.6|98545.7|98520.7|98735.2|98710.2|98320.9|98282.3|18303
1655830800000|2022-06-21 17:00:00|98560.9|98510.9|98552.1|98527.1|98677.3|98639|98494.9|98458.6|14970
1655834400000|2022-06-21 18:00:00|98552.3|98527.3|98559.9|98534.9|98754.9|98710.8|98516.8|98481.4|13296
1655838000000|2022-06-21 19:00:00|98559.5|98534.5|98534.7|98484.7|98589|98539|98439.8|98397|15004
1655841600000|2022-06-21 20:00:00|98532.8|98482.8|98544.6|98344.6|98573.1|98523.1|98430.2|98326.6|6375
1655845200000|2022-06-21 21:00:00|98541.8|98341.8|98520.1|98324|98575.8|98423.5|98447.8|98266|1473
1655848800000|2022-06-21 22:00:00|98483.1|98344|98484.9|98351.6|98613|98453.1|98436.5|98283.4|7424
1655852400000|2022-06-21 23:00:00|98483.5|98355.4|98515.8|98465.8|98613.7|98538.6|98454.8|98333.6|16901
1655856000000|2022-06-22 00:00:00|98518|98468|98887.1|98837.1|98918|98868|98483.4|98393.5|17658
1655859600000|2022-06-22 01:00:00|98887.4|98837.4|98916.9|98866.9|98962.5|98912.5|98732.9|98682.9|19460
1655863200000|2022-06-22 02:00:00|98917|98867|99009.6|98959.6|99036.7|98986.7|98870.4|98820.4|21201
1655866800000|2022-06-22 03:00:00|99009.4|98959.4|98945.5|98895.5|99050.5|99000.5|98901.3|98851.3|15798
1655870400000|2022-06-22 04:00:00|98944.1|98894.1|99125.4|99075.4|99160|99086.2|98917.4|98867.4|15257
1655874000000|2022-06-22 05:00:00|99125.9|99075.9|99615.1|99513.7|99676.8|99626.8|99113|99063|15739
1655877600000|2022-06-22 06:00:00|99615|99513.8|99349.5|99324.5|99637.7|99588.4|99234.4|99196.5|22190
1655881200000|2022-06-22 07:00:00|99350|99325|99740.5|99715.5|99859.5|99834.5|99294.3|99269.3|25361
1655884800000|2022-06-22 08:00:00|99740.4|99715.4|99533.5|99508.5|100015.4|99990.4|99443.4|99418.4|23801
1655888400000|2022-06-22 09:00:00|99534.4|99509.4|99611|99586|99791.4|99754.5|99491.4|99466.4|21529
1655892000000|2022-06-22 10:00:00|99610.3|99585.3|99713.7|99688.7|99770.2|99745.2|99432.7|99407.7|20839
1655895600000|2022-06-22 11:00:00|99714.2|99689.2|99890.2|99865.2|99897.5|99872.5|99638.2|99613.2|22613
1655899200000|2022-06-22 12:00:00|99890.6|99865.6|99802.2|99777.2|100002.8|99977.8|99763|99738|23809
1655902800000|2022-06-22 13:00:00|99800.4|99775.4|99320.7|99295.7|99812.4|99787.4|99086.7|99061.7|25216
1655906400000|2022-06-22 14:00:00|99320.3|99295.3|98884.3|98859.3|99550.5|99525.5|98765.4|98740.4|24987
1655910000000|2022-06-22 15:00:00|98883.8|98858.8|98927|98902|99058.5|99033.5|98539.6|98471.7|23117
1655913600000|2022-06-22 16:00:00|98927.2|98902.2|99039.8|99014.8|99142.9|99106.7|98858.3|98820.5|19010
1655917200000|2022-06-22 17:00:00|99039.2|99014.2|98895.1|98870.1|99118.3|99083.7|98873.7|98845.4|14743
1655920800000|2022-06-22 18:00:00|98895.4|98870.4|99008.7|98983.7|99037.5|99012.5|98790.4|98761|14400
1655924400000|2022-06-22 19:00:00|99009.9|98984.9|99127.4|99102.4|99169.7|99137.9|98932.2|98907.2|14414
1655928000000|2022-06-22 20:00:00|99126.6|99101.6|99223.1|99023.1|99283.9|99207.7|99029.8|98939.1|10217
1655931600000|2022-06-22 21:00:00|99206.8|99042.4|99392.7|99192.7|99553.1|99353.1|99202.6|99030.3|2182
1655935200000|2022-06-22 22:00:00|99372.6|99172.6|99262.8|99090.4|99409.5|99209.5|99108.2|98990.2|8345
1655938800000|2022-06-22 23:00:00|99263.6|99093.2|99340.8|99199.5|99442.3|99340.3|99204.4|99059.4|18808
1655942400000|2022-06-23 00:00:00|99357|99225.5|99170.4|99120.4|99501.4|99366.9|99131.9|99017.9|26021
1655946000000|2022-06-23 01:00:00|99170|99120|99453.2|99403.2|99468|99418|99124.8|99061.6|23091
1655949600000|2022-06-23 02:00:00|99451.3|99401.3|99456.2|99406.2|99648.9|99598.9|99385.9|99335.9|23415
1655953200000|2022-06-23 03:00:00|99457.8|99407.8|99313.2|99263.2|99535.3|99475|99216.6|99150.2|24170
1655956800000|2022-06-23 04:00:00|99315.9|99265.9|99327.2|99277.2|99483.8|99353.4|99220|99109.7|19711
1655960400000|2022-06-23 05:00:00|99327.7|99277.7|99351.3|99301.3|99423.2|99344.6|99279.3|99216|16087
1655964000000|2022-06-23 06:00:00|99353.4|99303.4|99008|98983|99469.8|99421.2|98993.1|98964.3|20754
1655967600000|2022-06-23 07:00:00|99010|98985|99967.6|99767.6|100257.6|100232.6|99010|98985|25819
1655971200000|2022-06-23 08:00:00|99825.7|99625.7|99821.7|99796.7|100219.1|100183.5|99410.7|99210.7|24261
1655974800000|2022-06-23 09:00:00|99822.5|99797.5|99795.4|99770.4|99903.2|99861.2|99507.5|99482.5|23423
1655978400000|2022-06-23 10:00:00|99777|99752|99706.8|99681.8|99934.7|99901.6|99566.7|99541.7|21490
1655982000000|2022-06-23 11:00:00|99707.3|99682.3|99720.3|99695.3|99846.2|99821.2|99429.5|99404.5|21568
1655985600000|2022-06-23 12:00:00|99722.9|99697.9|99802.6|99777.6|99969.3|99935.4|99624.9|99553.1|24253
1655989200000|2022-06-23 13:00:00|99803|99778|99478.5|99428.5|99876.7|99823.5|99472.5|99422.5|19802
1655992800000|2022-06-23 14:00:00|99473|99423|99550.1|99525.1|99924.6|99895.9|99335.3|99227.7|24311
1655996400000|2022-06-23 15:00:00|99549.4|99524.4|99907.1|99882.1|99909.7|99882.9|99395.7|99345.7|23829
1656000000000|2022-06-23 16:00:00|99907.2|99882.2|100032.6|99982.6|100117.3|100045.4|99890.5|99852.3|23227
1656003600000|2022-06-23 17:00:00|100032.9|99982.9|100025.4|99975.4|100117.8|100067.1|99835|99785|21423
1656007200000|2022-06-23 18:00:00|100025.6|99975.6|99831|99806|100050.7|100000.7|99802.3|99674.4|18268
1656010800000|2022-06-23 19:00:00|99833.1|99808.1|99675.9|99625.9|99846.1|99815.7|99569.2|99462.2|19142
1656014400000|2022-06-23 20:00:00|99674.6|99624.6|99896.5|99696.5|99953.4|99778.2|99643.6|99593.6|9791
1656018000000|2022-06-23 21:00:00|99899.7|99699.7|99856.7|99656.7|99911.8|99711.8|99856.7|99656.7|15
1656021600000|2022-06-23 22:00:00|99941.7|99741.7|99803.3|99648.3|100023.7|99823.7|99734.1|99578.7|4736
1656025200000|2022-06-23 23:00:00|99803.4|99648|99813.5|99763.5|99866.8|99782.3|99702|99611|12900
1656028800000|2022-06-24 00:00:00|99881.5|99681.5|99815.9|99765.9|99916|99824.7|99711.9|99626.6|19665
1656032400000|2022-06-24 01:00:00|99816.1|99766.1|99624.7|99574.7|99921|99807.9|99550.8|99485.5|19991
1656036000000|2022-06-24 02:00:00|99624.6|99574.6|99640|99486.4|99793.8|99675|99570.8|99397.7|20417
1656039600000|2022-06-24 03:00:00|99642.2|99494.1|99682.2|99523.3|99736.3|99611.2|99598.6|99475.1|16248
1656043200000|2022-06-24 04:00:00|99680|99522.3|99426.6|99376.6|99704.7|99590.1|99382.4|99294.6|15543
1656046800000|2022-06-24 05:00:00|99427.3|99377.3|99363.5|99313.5|99534.4|99424.9|99289.4|99223.8|17087
1656050400000|2022-06-24 06:00:00|99363.4|99313.4|99494.5|99469.5|99637.2|99533.9|99346|99274.3|18754
1656054000000|2022-06-24 07:00:00|99496.2|99471.2|99593.4|99543.4|99807.4|99761.7|99461.4|99436.4|22248
1656057600000|2022-06-24 08:00:00|99593.9|99543.9|99329.5|99304.5|99660.3|99616.4|99266.2|99241.2|22325
1656061200000|2022-06-24 09:00:00|99329.1|99304.1|98878.3|98828.3|99419.6|99372.5|98650.4|98450.4|21043
1656064800000|2022-06-24 10:00:00|98877.6|98827.6|99064.8|99039.8|99067.6|99042.6|98826.3|98765.1|19574
1656068400000|2022-06-24 11:00:00|99065.8|99040.8|99165.3|99140.3|99389|99221.3|98964.8|98939.8|20920
1656072000000|2022-06-24 12:00:00|99163.4|99138.4|99104.2|99079.2|99423.2|99252.9|98954.7|98929.7|21325
1656075600000|2022-06-24 13:00:00|99103|99078|99114.7|99064.7|99286.2|99258.4|98919.4|98894.4|22521
1656079200000|2022-06-24 14:00:00|99113.5|99063.5|98735.9|98710.9|99133|99063.5|98553.1|98528.1|25775
1656082800000|2022-06-24 15:00:00|98736.1|98711.1|98757.1|98707.1|98822|98745.3|98459.3|98309.2|23578
1656086400000|2022-06-24 16:00:00|98756.6|98706.6|98661.6|98611.6|98771.7|98721.7|98641.3|98605.4|17221
1656090000000|2022-06-24 17:00:00|98661.9|98611.9|98804.9|98754.9|98855|98805|98620|98588.6|15037
1656093600000|2022-06-24 18:00:00|98805|98755|98711.3|98686.3|98809.5|98759.5|98651.2|98607.2|13565
1656097200000|2022-06-24 19:00:00|98712.6|98687.6|98538.7|98488.7|98744.3|98690.8|98531.4|98457.2|14480
1656100800000|2022-06-24 20:00:00|98538.4|98488.4|98657.3|98485.1|98871.8|98671.8|98524.8|98437.7|8462
1656273600000|2022-06-26 20:00:00|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|1
1656277200000|2022-06-26 21:00:00|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|1
1656280800000|2022-06-26 22:00:00|98753.1|98553.1|98483|98283|99086.9|98886.9|98464.8|98274.1|6158
1656284400000|2022-06-26 23:00:00|98484.3|98284.3|98490.6|98290.6|98547.4|98349.4|98047.2|97847.2|17073
1656288000000|2022-06-27 00:00:00|98490.3|98290.3|98926.1|98798.9|99091.1|98891.1|98422.4|98222.4|20582
1656291600000|2022-06-27 01:00:00|98928.8|98799.4|98630.4|98580.4|98935.7|98843.1|98594.7|98511.4|19878
1656295200000|2022-06-27 02:00:00|98632.1|98582.1|98623.1|98471|98721.4|98613.8|98404.6|98255.7|19895
1656298800000|2022-06-27 03:00:00|98623.5|98471.3|98628.4|98476.3|98725.4|98583.5|98523.6|98429.4|17671
1656302400000|2022-06-27 04:00:00|98627.1|98477.6|98387|98250.2|98677.8|98521.7|98321.5|98219.2|15994
1656306000000|2022-06-27 05:00:00|98387.1|98250.3|98387|98187|98477.5|98374.3|98310.5|98115.8|14411
1656309600000|2022-06-27 06:00:00|98393|98226.2|98423.1|98398.1|98877.2|98677.2|98329.8|98157.3|19131
1656313200000|2022-06-27 07:00:00|98421.5|98396.5|98099|98074|98504.1|98479.1|98071|98046|23276
1656316800000|2022-06-27 08:00:00|98097.7|98072.7|98365.3|98340.3|98656.2|98456.2|98048.4|98023.4|21750
1656320400000|2022-06-27 09:00:00|98362.9|98337.9|98532.9|98507.9|98558.7|98527.2|98312.4|98277.3|21056
1656324000000|2022-06-27 10:00:00|98533.1|98508.1|98374.9|98349.9|98649.4|98605.2|98309.2|98284.2|20104
1656327600000|2022-06-27 11:00:00|98372.4|98347.4|98414.8|98389.8|98717.2|98517.2|98316.1|98291.1|21300
1656331200000|2022-06-27 12:00:00|98417.9|98392.9|98340.6|98315.6|98641.5|98614.6|98331.9|98302.6|23360
1656334800000|2022-06-27 13:00:00|98339.1|98314.1|98179|98154|98435.4|98318.4|98039.3|98014.3|21712
1656338400000|2022-06-27 14:00:00|98179.2|98154.2|97996.2|97971.2|98364.6|98321.8|97919.2|97755.2|24329
1656342000000|2022-06-27 15:00:00|97997.3|97972.3|97879.1|97829.1|98011.1|97986.1|97643.5|97593.5|22727
1656345600000|2022-06-27 16:00:00|97880.1|97830.1|97895.8|97870.8|98182.9|97999|97806.6|97769.1|19528
1656349200000|2022-06-27 17:00:00|97896.5|97871.5|97968.6|97943.6|98114.1|98040.6|97891.3|97838.6|18205
1656352800000|2022-06-27 18:00:00|97968|97943|98043.6|98018.6|98152|98111.9|97890.6|97852.7|15595
1656356400000|2022-06-27 19:00:00|98039.6|98014.6|98043.4|97993.4|98355|98155|97934.4|97889.8|17093
1656360000000|2022-06-27 20:00:00|98044.2|97994.2|98032.9|97866.5|98304.3|98104.3|97893|97843|11457
1656363600000|2022-06-27 21:00:00|98083.1|97883.1|98046.4|97846.4|98125.7|97925.7|97929.4|97729.4|1971
1656367200000|2022-06-27 22:00:00|98060.6|97860.6|98054|97906.3|98117.3|98010.5|97908.6|97797.5|7087
1656370800000|2022-06-27 23:00:00|98054.1|97906.4|97972.7|97922.7|98196.4|98002.7|97972.7|97857.9|14399
1656374400000|2022-06-28 00:00:00|97973.2|97923.2|97846.8|97796.8|97996.9|97925.3|97679.4|97592.2|19314
1656378000000|2022-06-28 01:00:00|97847.9|97797.9|98046.5|97996.5|98150.5|98025.1|97781.5|97731.5|21000
1656381600000|2022-06-28 02:00:00|98049.5|97999.5|97966.6|97916.6|98177.3|98047.9|97849.5|97749.3|21723
1656385200000|2022-06-28 03:00:00|97975.1|97925.1|97887.9|97752.4|98196.7|97996.7|97788.8|97650.4|26571
1656388800000|2022-06-28 04:00:00|97891.7|97747.1|97923|97873|98216.4|98016.4|97797.7|97685.7|19820
1656392400000|2022-06-28 05:00:00|97923.4|97873.4|97990.6|97965.6|98185.8|97988|97830.6|97763.3|15924
1656396000000|2022-06-28 06:00:00|97990.5|97965.5|97557|97532|98182.5|97999.5|97398|97373|22842
1656399600000|2022-06-28 07:00:00|97559.6|97534.6|97633.2|97583.2|97779|97700.1|97313.7|97277.1|24035
1656403200000|2022-06-28 08:00:00|97632.9|97582.9|97681|97656|97959.7|97759.7|97560.3|97510.3|22516
1656406800000|2022-06-28 09:00:00|97681.2|97656.2|97713.6|97688.6|97969.5|97860|97524.8|97499.8|20971
1656410400000|2022-06-28 10:00:00|97714.4|97689.4|98030.6|98005.6|98046.4|98021.4|97662.8|97632.3|21395
1656414000000|2022-06-28 11:00:00|98030.7|98005.7|97825.4|97800.4|98042.4|98017.4|97658.5|97633.5|19760
1656417600000|2022-06-28 12:00:00|97827.3|97802.3|98091.5|98066.5|98395.3|98195.3|97764|97739|22606
1656421200000|2022-06-28 13:00:00|98091.3|98066.3|98078.4|98028.4|98214.3|98189.3|97908.9|97873.5|23581
1656424800000|2022-06-28 14:00:00|98077.8|98027.8|98208.6|98183.6|98435.1|98410.1|97923.7|97898.7|24236
1656428400000|2022-06-28 15:00:00|98209.2|98184.2|98294|98244|98497.7|98422.2|98077.5|98052.5|23865
1656432000000|2022-06-28 16:00:00|98294.4|98244.4|98272.4|98247.4|98435.8|98385.8|97993.8|97943.8|21786
1656435600000|2022-06-28 17:00:00|98270.9|98245.9|98210.3|98160.3|98479.7|98420.6|98174.2|98117.2|22593
1656439200000|2022-06-28 18:00:00|98214.9|98164.9|98392.9|98367.9|98489.7|98394.7|98118.7|98067|18511
1656442800000|2022-06-28 19:00:00|98394.6|98369.6|98378.8|98328.8|98531.8|98427.8|98305.9|98264.1|18488
1656446400000|2022-06-28 20:00:00|98381|98331|98384.6|98334.6|98494.3|98346|98233.1|98134.1|9088
1656450000000|2022-06-28 21:00:00|98446.2|98299.9|97854.3|97729.2|98459.5|98299.9|97828.2|97729.2|56
1656453600000|2022-06-28 22:00:00|98374.8|98176.2|98327.7|98159.6|98583.5|98383.5|98268.9|98139.3|8466
1656457200000|2022-06-28 23:00:00|98329.3|98155.5|98284.8|98157.3|98380.1|98271.6|98146.4|98014.9|19698
1656460800000|2022-06-29 00:00:00|98299.6|98144.7|98253.2|98154.4|98393.2|98301.1|98140|98015.2|21316
1656464400000|2022-06-29 01:00:00|98222.3|98172.3|98223.2|98173.2|98411.8|98312.2|98162.2|98035.9|23272
1656468000000|2022-06-29 02:00:00|98260.7|98132.1|98271.8|98142.2|98329.5|98196.9|98167.5|98014.6|25394
1656471600000|2022-06-29 03:00:00|98269.3|98142.7|98293.5|98243.5|98400.1|98308.1|98215.5|98083.4|17962
1656475200000|2022-06-29 04:00:00|98294.3|98244.3|98422.1|98372.1|98544.6|98481.3|98159.6|98068.5|18658
1656478800000|2022-06-29 05:00:00|98422.5|98372.5|98414.9|98364.9|98509.4|98418.9|98325.1|98243.5|20090
1656482400000|2022-06-29 06:00:00|98413.7|98363.7|98841.7|98791.7|98938.5|98813.6|98369.9|98319.9|21268
1656486000000|2022-06-29 07:00:00|98841.2|98791.2|98309.4|98163.7|98841.2|98791.2|98131.7|98050.4|24461
1656489600000|2022-06-29 08:00:00|98291.4|98144.9|98064.9|98039.9|98579.5|98379.5|97922.9|97891.2|23132
1656493200000|2022-06-29 09:00:00|98065|98040|98322.8|98297.8|98359.8|98332.4|97971.8|97912|22877
1656496800000|2022-06-29 10:00:00|98322.4|98297.4|98097.6|98072.6|98362.6|98329.5|97941.6|97857.8|21267
1656500400000|2022-06-29 11:00:00|98098|98073|97904.1|97854.1|98178.4|98128.4|97876.8|97838.2|20859
1656504000000|2022-06-29 12:00:00|97895.3|97870.3|98041.9|97991.9|98221.8|98196.8|97865.5|97840.5|23393
1656507600000|2022-06-29 13:00:00|98052.3|98002.3|98641.2|98616.2|98752.3|98723.6|98031.2|97960.9|24834
1656511200000|2022-06-29 14:00:00|98638.4|98613.4|98660.6|98635.6|98809.9|98771.8|98513|98488|25169
1656514800000|2022-06-29 15:00:00|98666.6|98616.6|98635.1|98585.1|98877.1|98844.5|98587.9|98554.6|23266
1656518400000|2022-06-29 16:00:00|98633.4|98583.4|98886.1|98861.1|98928.5|98893.6|98571.4|98522.2|21562
1656522000000|2022-06-29 17:00:00|98885.5|98860.5|98755.1|98730.1|98919.3|98884.7|98725.1|98685.6|17538
1656525600000|2022-06-29 18:00:00|98766|98716|98901.4|98876.4|98944.8|98887.4|98672.9|98631.1|16991
1656529200000|2022-06-29 19:00:00|98900.3|98875.3|98940.9|98890.9|99295.5|99098.1|98849.9|98766.5|13946
1656532800000|2022-06-29 20:00:00|98941.1|98891.1|98935.2|98735.2|99136.9|98936.9|98835|98693|10661
1656536400000|2022-06-29 21:00:00|98956.9|98756.9|99228.9|99028.9|99335.7|99135.7|98901.1|98701.1|744
1656540000000|2022-06-29 22:00:00|99223.6|99023.6|98924.8|98874.8|99364.4|99164.4|98910.9|98787.5|9669
1656543600000|2022-06-29 23:00:00|98925.7|98875.7|98914.5|98864.5|99071.5|98915.6|98898.6|98800.1|10381
1656547200000|2022-06-30 00:00:00|98914.3|98864.3|98977.7|98878.2|99160.8|99017.3|98904.3|98819.7|14576
1656550800000|2022-06-30 01:00:00|98978.8|98879.2|99038.8|98988.8|99170|99027.5|98944.5|98856.6|20695
1656554400000|2022-06-30 02:00:00|99038.7|98988.7|98845.8|98795.8|99100.2|98998.7|98795.2|98716.8|17569
1656558000000|2022-06-30 03:00:00|98843.7|98793.7|98832.8|98696.7|98935.1|98855|98761|98672.5|17015
1656561600000|2022-06-30 04:00:00|98835.2|98693|98767.8|98717.8|98916.5|98819.2|98743.5|98629.2|13253
1656565200000|2022-06-30 05:00:00|98759.8|98709.8|98865.8|98815.8|98996.1|98906.4|98742.4|98642.1|15364
1656568800000|2022-06-30 06:00:00|98902.3|98774|99330.8|99305.8|99359.1|99319|98789.6|98730.9|22035
1656572400000|2022-06-30 07:00:00|99329|99304|99204.9|99064|99407.9|99304.5|98939.7|98876.1|24416
1656576000000|2022-06-30 08:00:00|99201.8|99075.7|99127.2|99077.2|99338.5|99288.5|98763.8|98639.5|24815
1656579600000|2022-06-30 09:00:00|99127.6|99077.6|99016.4|98991.4|99303.7|99262.9|98972.2|98922.2|23237
1656583200000|2022-06-30 10:00:00|99012.8|98987.8|99376.3|99351.3|99397.8|99352.6|98994.3|98969.3|23055
1656586800000|2022-06-30 11:00:00|99375.3|99350.3|99433.4|99408.4|99657.3|99615.4|99337.8|99298.4|23923
1656590400000|2022-06-30 12:00:00|99432.6|99407.6|99438.7|99413.7|99672.6|99642.4|99166.8|99112.8|23460
1656594000000|2022-06-30 13:00:00|99438.5|99413.5|99173.1|99148.1|99452.4|99413.5|99015.3|98988.1|24672
1656597600000|2022-06-30 14:00:00|99171.5|99146.5|98838.8|98813.8|99500.1|99455.3|98734.8|98708.8|24841
1656601200000|2022-06-30 15:00:00|98841.8|98816.8|98582.4|98532.4|99099|99016.1|98571.6|98521.6|23175
1656604800000|2022-06-30 16:00:00|98583.5|98533.5|98419.2|98369.2|98774.8|98717.2|98382.9|98351.5|21326
1656608400000|2022-06-30 17:00:00|98418.8|98368.8|98416.1|98391.1|98479.6|98454.6|98317.4|98292.4|20115
1656612000000|2022-06-30 18:00:00|98416.4|98391.4|98541.1|98491.1|98604.8|98557.8|98348.1|98323.1|18205
1656615600000|2022-06-30 19:00:00|98541.8|98491.8|98520.8|98470.8|98787.9|98748.7|98486.5|98446.8|18719
1656619200000|2022-06-30 20:00:00|98522|98472|98490.2|98440.2|98581.1|98482.7|98464.9|98362.8|8760
1656622800000|2022-06-30 21:00:00|98589.5|98389.5|98836|98636|98955.2|98755.2|98568|98368|3604
1656626400000|2022-06-30 22:00:00|98839.9|98639.9|98613.6|98440.6|98930.7|98730.7|98490.8|98361.2|13724
1656630000000|2022-06-30 23:00:00|98617.6|98444.3|98553.3|98385.1|98707.1|98569.3|98477.1|98358.1|19387
1656633600000|2022-07-01 00:00:00|98558|98370.5|98538.1|98420|98644.5|98516.8|98454.4|98331.3|19863
1656637200000|2022-07-01 01:00:00|98540.4|98421.9|98537|98487|98662.1|98571|98469.3|98370.6|16832
1656640800000|2022-07-01 02:00:00|98536.6|98486.6|98685.9|98635.9|98783|98695.6|98522.6|98466.1|15827
1656644400000|2022-07-01 03:00:00|98686.4|98636.4|99040|98990|99232.6|99141.3|98673.1|98562.5|19941
1656648000000|2022-07-01 04:00:00|99043.3|98993.3|99226.8|99176.8|99424|99316.8|98990.2|98875.4|18336
1656651600000|2022-07-01 05:00:00|99227.6|99177.6|99179.2|99129.2|99300.7|99221.1|99102.1|99052.1|15973
1656655200000|2022-07-01 06:00:00|99179.4|99129.4|99195.6|99145.6|99302|99277|99063.2|98891.4|20876
1656658800000|2022-07-01 07:00:00|99189.3|99139.3|99489.1|99439.1|99540.6|99512|99125.3|99075.3|24332
1656662400000|2022-07-01 08:00:00|99488.2|99438.2|99172.9|99122.9|99589.7|99564.7|99140.3|98940.3|23662
1656666000000|2022-07-01 09:00:00|99169.3|99119.3|99212.6|99187.6|99266.3|99241.3|99021.6|98969|22433
1656669600000|2022-07-01 10:00:00|99212.4|99187.4|99285.2|99260.2|99357.2|99330.2|99048.1|99023.1|21303
1656673200000|2022-07-01 11:00:00|99286.5|99261.5|99250.5|99225.5|99421.7|99384.7|99117.4|99080.3|23669
1656676800000|2022-07-01 12:00:00|99251.2|99226.2|99666.4|99641.4|99678.9|99653.9|99230.8|99205.8|22617
1656680400000|2022-07-01 13:00:00|99666.7|99641.7|99568.9|99518.9|99769.8|99737.8|99448.7|99423.7|23562
1656684000000|2022-07-01 14:00:00|99566|99516|99816.8|99791.8|100044.8|100002.8|99435.9|99385.9|26650
1656687600000|2022-07-01 15:00:00|99817.6|99792.6|99643.4|99618.4|99927.5|99899.9|99492.3|99447.7|23729
1656691200000|2022-07-01 16:00:00|99643.8|99618.8|99599.8|99549.8|99657.7|99631.7|99445.3|99415.3|21760
1656694800000|2022-07-01 17:00:00|99599.9|99549.9|99413.1|99388.1|99678.5|99634|99397.5|99370.5|18519
1656698400000|2022-07-01 18:00:00|99413|99388|99286.1|99261.1|99486|99454.7|99222.6|99188.1|16030
1656702000000|2022-07-01 19:00:00|99286.2|99261.2|99337.5|99287.5|99378.7|99328.7|99247.2|99210.2|14533
1656705600000|2022-07-01 20:00:00|99336.6|99286.6|99345.3|99295.3|99351.3|99296.8|99260.6|99185.5|6089
1656878400000|2022-07-03 20:00:00|99459|99239|99459|99239|99459|99239|99459|99239|1
1656882000000|2022-07-03 21:00:00|99449|99249|99449|99249|99449|99249|99449|99249|1
1656885600000|2022-07-03 22:00:00|99462.1|99262.1|99366.4|99166.4|99517.2|99369.2|99125|98949.6|9550
1656889200000|2022-07-03 23:00:00|99366.9|99166.9|99280.1|99080.1|99468.4|99268.4|99118.5|98932.6|12645
1656892800000|2022-07-04 00:00:00|99288.3|99088.3|99332.7|99132.7|99551.7|99365.1|99102.7|98902.7|20656
1656896400000|2022-07-04 01:00:00|99330.3|99130.3|99573.6|99399.5|99690.5|99506.9|99282.6|99082.6|23806
1656900000000|2022-07-04 02:00:00|99571.6|99402.4|99540.4|99377.7|99628.2|99508.5|99432.2|99291.7|22858
1656903600000|2022-07-04 03:00:00|99533.2|99368.9|99596.2|99470.9|99641|99531.4|99330.3|99203.3|21620
1656907200000|2022-07-04 04:00:00|99597|99469.9|99520.6|99470.6|99628.3|99533|99499.8|99379.9|15239
1656910800000|2022-07-04 05:00:00|99519.4|99469.4|99381.4|99331.4|99593.5|99494.3|99332.1|99232.3|16765
1656914400000|2022-07-04 06:00:00|99383.9|99333.9|99384.6|99359.6|99447|99396.7|99190.9|99110.7|21331
1656918000000|2022-07-04 07:00:00|99384|99359|98964.5|98939.5|99385.1|99360.1|98903.2|98867.9|23171
1656921600000|2022-07-04 08:00:00|98966.5|98941.5|99207.2|99157.2|99332.7|99175.1|98955.3|98919.6|22681
1656925200000|2022-07-04 09:00:00|99193.2|99143.2|98850.7|98825.7|99246.2|99143.2|98810.7|98785.7|22383
1656928800000|2022-07-04 10:00:00|98851.8|98826.8|98555.4|98530.4|98864.2|98839.2|98433.3|98397.2|22007
1656932400000|2022-07-04 11:00:00|98554.9|98529.9|98446.2|98421.2|98674.1|98631.1|98400.1|98375.1|19504
1656936000000|2022-07-04 12:00:00|98447.2|98422.2|98515.8|98490.8|98636.1|98576.9|98427.2|98402.2|18290
1656939600000|2022-07-04 13:00:00|98515.9|98490.9|98518.1|98493.1|98631.4|98606.4|98402|98377|18826
1656943200000|2022-07-04 14:00:00|98519.4|98494.4|98484.6|98459.6|98688|98618.3|98462.8|98436.4|22287
1656946800000|2022-07-04 15:00:00|98484.5|98459.5|98576.7|98526.7|98885|98723.5|98434.3|98361.4|23281
1656950400000|2022-07-04 16:00:00|98560.7|98510.7|98612.5|98562.5|98754.6|98617.4|98485.4|98381.1|17357
1656954000000|2022-07-04 17:00:00|98610.4|98560.4|98631.7|98495.3|98812|98632|98459.8|98364.9|12413
1656957600000|2022-07-04 18:00:00|98633.9|98494.6|98534.4|98484.4|98708.5|98563.6|98461.7|98363|15513
1656961200000|2022-07-04 19:00:00|98539.5|98489.5|98487.9|98437.9|98637.2|98522.6|98482.1|98371.4|12769
1656964800000|2022-07-04 20:00:00|98537.9|98398.9|98472.6|98272.6|98671.6|98477.2|98418.7|98250.1|12425
1656968400000|2022-07-04 21:00:00|98472.2|98272.2|98472.2|98272.2|98472.2|98272.2|98472.2|98272.2|1
1656972000000|2022-07-04 22:00:00|98509.5|98309.5|98384.3|98184.3|98535.5|98335.5|98305.7|98105.7|2152
1656975600000|2022-07-04 23:00:00|98400.3|98200.3|98188.9|98138.9|98734|98534|98117.2|97928.3|14770
1656979200000|2022-07-05 00:00:00|98187.5|98137.5|98287.7|98237.7|98535.9|98378.4|98169.6|98050.1|19672
1656982800000|2022-07-05 01:00:00|98289.6|98239.6|98171.3|98121.3|98416|98333.7|98050|97957.9|20329
1656986400000|2022-07-05 02:00:00|98170.8|98120.8|98358.6|98308.6|98429.2|98333.2|98153.8|98059.4|17595
1656990000000|2022-07-05 03:00:00|98360.1|98310.1|98316.7|98266.7|98450.8|98354.5|98242|98122.9|24097
1656993600000|2022-07-05 04:00:00|98356.2|98227.5|98317.8|98267.8|98451.5|98339.4|98253.5|98139.9|19338
1656997200000|2022-07-05 05:00:00|98317|98267|98273.7|98223.7|98356.6|98273.4|98242.5|98155.8|19037
1657000800000|2022-07-05 06:00:00|98266.4|98216.4|98336|98311|98462.1|98412.1|98233.1|98044.4|20391
1657004400000|2022-07-05 07:00:00|98334.9|98309.9|99117.6|99092.6|99256.3|99215.7|98145.8|97945.8|25154
1657008000000|2022-07-05 08:00:00|99118.8|99093.8|100047.1|100022.1|100050.8|100025.8|99083.5|99058.5|26194
1657011600000|2022-07-05 09:00:00|100043.2|100018.2|99958.3|99933.3|100220.4|100195.4|99807.7|99731|24611
1657015200000|2022-07-05 10:00:00|99956.2|99931.2|99545.2|99520.2|99969.7|99944.7|99543|99518|23584
1657018800000|2022-07-05 11:00:00|99542.4|99517.4|99767.9|99717.9|99845.2|99792.8|99524.5|99499.5|22372
1657022400000|2022-07-05 12:00:00|99772.3|99722.3|99976.5|99951.5|100168.6|100120.4|99713.7|99688.7|25034
1657026000000|2022-07-05 13:00:00|99976.3|99951.3|100797.8|100747.8|100862.8|100826.5|99965.8|99932.2|23015
1657029600000|2022-07-05 14:00:00|100801.1|100751.1|100979.5|100954.5|101060.9|101030.9|100576.9|100425.9|25215
1657033200000|2022-07-05 15:00:00|100980.1|100955.1|100966.3|100941.3|101242.2|101186.7|100862.1|100786.1|22822
1657036800000|2022-07-05 16:00:00|100968.1|100943.1|101133|101083|101228.7|101187|100938.2|100907|20529
1657040400000|2022-07-05 17:00:00|101132.6|101082.6|100970.2|100920.2|101264.5|101171.8|100857.4|100816.7|21558
1657044000000|2022-07-05 18:00:00|100969.8|100919.8|100760.4|100735.4|101025.3|100921.2|100585.8|100485.6|20165
1657047600000|2022-07-05 19:00:00|100760.3|100735.3|100675.3|100625.3|100873.1|100764.1|100555.8|100355.8|21929
1657051200000|2022-07-05 20:00:00|100677.4|100627.4|100732.2|100532.2|100902|100702|100568.1|100368.1|9789
1657054800000|2022-07-05 21:00:00|100720.8|100520.8|100743.3|100543.3|100785.6|100585.6|100506.4|100306.4|756
1657058400000|2022-07-05 22:00:00|100736.3|100536.3|100673.5|100473.5|100811.8|100611.8|100609.7|100419.5|12097
1657062000000|2022-07-05 23:00:00|100672.7|100472.7|100751|100597|100809.3|100668|100558.5|100430.6|19429
1657065600000|2022-07-06 00:00:00|100746.4|100585.9|100556.2|100418.5|100786.9|100663.1|100445.5|100245.5|25563
1657069200000|2022-07-06 01:00:00|100585.1|100399.3|100649.9|100599.9|100761.5|100606.8|100335.1|100213.7|22712
1657072800000|2022-07-06 02:00:00|100650.2|100600.2|100625.6|100575.6|100791.9|100645.1|100546|100467.6|20798
1657076400000|2022-07-06 03:00:00|100626.1|100576.1|100625.1|100575.1|100736.9|100628.4|100543.5|100454.2|19957
1657080000000|2022-07-06 04:00:00|100622.3|100572.3|100911.8|100861.8|101061.2|100975.1|100591.5|100511.1|20528
1657083600000|2022-07-06 05:00:00|100911.4|100861.4|101040.3|100840.3|101210.5|101079|100871.5|100787.7|21006
1657087200000|2022-07-06 06:00:00|101033.4|100833.4|100527.2|100502.2|101308.7|101265|100464.2|100427.5|23897
1657090800000|2022-07-06 07:00:00|100530.6|100505.6|100385.9|100360.9|100621.5|100587.3|100200.9|100155.1|25432
1657094400000|2022-07-06 08:00:00|100387.4|100362.4|100715.5|100665.5|100926|100876|100277.9|100252.9|24986
1657098000000|2022-07-06 09:00:00|100715.8|100665.8|100864.2|100839.2|101036.8|101011.8|100676.8|100598|24149
1657101600000|2022-07-06 10:00:00|100864.1|100839.1|100846.8|100821.8|101011.4|100986.4|100711.9|100679.2|22647
1657105200000|2022-07-06 11:00:00|100848.3|100823.3|100920.7|100895.7|101058.3|101020.9|100816.1|100791.1|22719
1657108800000|2022-07-06 12:00:00|100922.1|100897.1|100893.6|100868.6|101227.7|101136.7|100780.3|100755.3|24078
1657112400000|2022-07-06 13:00:00|100908.7|100858.7|101344.5|101144.5|101344.5|101201.5|100740.2|100715.2|24488
1657116000000|2022-07-06 14:00:00|101343.3|101143.3|101265.1|101240.1|101670.8|101637.2|100997.4|100964.7|26728
1657119600000|2022-07-06 15:00:00|101269.4|101244.4|101521.6|101471.6|101680.3|101629.1|101047.3|100847.3|23865
1657123200000|2022-07-06 16:00:00|101523.6|101473.6|101600|101550|101849.6|101706.4|101495|101386.7|22813
1657126800000|2022-07-06 17:00:00|101601.9|101551.9|101469.5|101269.5|101622.4|101578.8|101290.1|101090.1|20072
1657130400000|2022-07-06 18:00:00|101446.4|101261.4|101337.2|101287.2|101631|101548.6|101187.7|101109.5|25592
1657134000000|2022-07-06 19:00:00|101336.1|101286.1|101341.9|101291.9|101619.9|101434|101212.3|101125.2|21444
1657137600000|2022-07-06 20:00:00|101343.7|101293.7|101512.5|101312.5|101665.6|101465.6|101272.1|101148|16179
1657141200000|2022-07-06 21:00:00|101515.9|101315.9|101518.4|101318.4|101559.4|101359.4|101382.9|101182.9|273
1657144800000|2022-07-06 22:00:00|101515.4|101315.4|101435.1|101235.1|101549.9|101349.9|101347.5|101147.5|13297
1657148400000|2022-07-06 23:00:00|101420.4|101220.4|101429.3|101261.3|101533.2|101358.8|101369.7|101184.4|19605
1657152000000|2022-07-07 00:00:00|101460|101269.3|101408.6|101249.8|101724.3|101524.3|101339.5|101175.3|19412
1657155600000|2022-07-07 01:00:00|101407.5|101250.2|101461.2|101318.5|101610.4|101431.3|101354.9|101235.4|20646
1657159200000|2022-07-07 02:00:00|101460.4|101318.3|101186|101011.9|101473.8|101355.1|101094.5|100923.3|19464
1657162800000|2022-07-07 03:00:00|101155.3|100995.4|101104.6|100949.5|101246.4|101071.8|100962.4|100810.6|19925
1657166400000|2022-07-07 04:00:00|101104.5|100949.4|101056.1|101006.1|101156.2|101056.8|101025.1|100921.5|13985
1657170000000|2022-07-07 05:00:00|101099.2|100972.3|100859.2|100809.2|101113.7|101023.1|100837|100738.1|14355
1657173600000|2022-07-07 06:00:00|100917.7|100772.7|101068.7|101043.7|101157.5|101065.4|100872.8|100767.2|20542
1657177200000|2022-07-07 07:00:00|101072.3|101047.3|100956|100931|101252.3|101227.3|100858.8|100830.2|24343
1657180800000|2022-07-07 08:00:00|100955.9|100930.9|101062.4|101012.4|101282.4|101257.4|100759.8|100734.8|24186
1657184400000|2022-07-07 09:00:00|101059.9|101009.9|100938.2|100913.2|101369.1|101334.6|100847.4|100822.4|24089
1657188000000|2022-07-07 10:00:00|100937.8|100912.8|100982.6|100957.6|101130.8|101105.8|100725.1|100697.6|22238
1657191600000|2022-07-07 11:00:00|100981.9|100956.9|100925.7|100900.7|101265.5|101078.9|100809.9|100784.9|22020
1657195200000|2022-07-07 12:00:00|100925.9|100900.9|101425.4|101400.4|101466.7|101441.7|100873.3|100840|22806
1657198800000|2022-07-07 13:00:00|101422.2|101397.2|100956.3|100931.3|101493.7|101468.7|100905.1|100874.9|23813
1657202400000|2022-07-07 14:00:00|100956.4|100931.4|100798.6|100773.6|101152.6|101111.5|100719.9|100694.9|23415
1657206000000|2022-07-07 15:00:00|100800.5|100775.5|100905|100880|101050.8|101014.4|100767.2|100661.7|22144
1657209600000|2022-07-07 16:00:00|100905.3|100880.3|100934.6|100884.6|101016.9|100966.9|100813.6|100770.5|20777
1657213200000|2022-07-07 17:00:00|100934.7|100884.7|100922.4|100872.4|101300.1|101100.1|100894|100855.8|18299
1657216800000|2022-07-07 18:00:00|100923.7|100873.7|100897|100872|101193.4|100993.4|100784.6|100755.7|19637
1657220400000|2022-07-07 19:00:00|100897.4|100872.4|100801|100751|101026|100906.8|100772.2|100734.5|17105
1657224000000|2022-07-07 20:00:00|100809.9|100759.9|100949.4|100749.4|101075.9|100875.9|100806.9|100731.2|11165
1657227600000|2022-07-07 21:00:00|100958.6|100758.6|101061.2|100861.2|101101.5|100901.5|100943.9|100743.9|2193
1657231200000|2022-07-07 22:00:00|101062.8|100862.8|100867.9|100717.3|101110.8|100923.4|100811.8|100657.8|14902
1657234800000|2022-07-07 23:00:00|100872.1|100706.5|100849.2|100702.3|101053.1|100853.1|100792.5|100641.9|21787
1657238400000|2022-07-08 00:00:00|100851.8|100704.6|100566.5|100516.5|100892.6|100764.4|100560.6|100469|17506
1657242000000|2022-07-08 01:00:00|100566.3|100516.3|100767.5|100628.5|100805.1|100694.2|100509.5|100329.2|24125
1657245600000|2022-07-08 02:00:00|100767.1|100629.2|100888.4|100838.4|100933.2|100857.7|100692.5|100579.9|19633
1657249200000|2022-07-08 03:00:00|100889.1|100839.1|101044|100994|101154.3|101064.6|100888.8|100815.3|20401
1657252800000|2022-07-08 04:00:00|101043.6|100993.6|101094.4|101044.4|101308.2|101232.7|101028.5|100966.9|15452
1657256400000|2022-07-08 05:00:00|101094.3|101044.3|100910.8|100860.8|101184.9|101142|100900.7|100815.8|14612
1657260000000|2022-07-08 06:00:00|100907.7|100857.7|100980.6|100930.6|101078.1|101053.1|100784.7|100758.2|18969
1657263600000|2022-07-08 07:00:00|100969.4|100944.4|101478.5|101428.5|101887.7|101837.7|100924.2|100890|25657
1657267200000|2022-07-08 08:00:00|101477.6|101427.6|101589.4|101564.4|101870.1|101845.1|101437.6|101389.1|24407
1657270800000|2022-07-08 09:00:00|101589.2|101564.2|101482.8|101457.8|101685.7|101660.7|101412.6|101387.6|21926
1657274400000|2022-07-08 10:00:00|101481.3|101456.3|101191.8|101166.8|101528.2|101503.2|101101.3|101071|22550
1657278000000|2022-07-08 11:00:00|101186.3|101161.3|101107.5|101082.5|101234.9|101207.9|101028.9|100978.9|21969
1657281600000|2022-07-08 12:00:00|101104.5|101079.5|101391.6|101366.6|101951.5|101815.2|100922.6|100836.3|24961
1657285200000|2022-07-08 13:00:00|101392.2|101367.2|101410.1|101385.1|101539.5|101510|100905|100835.9|25795
1657288800000|2022-07-08 14:00:00|101409.2|101384.2|100877.7|100852.7|101560.2|101524|100795|100755.6|24656
1657292400000|2022-07-08 15:00:00|100880.1|100855.1|100903.4|100853.4|101062.9|100964.4|100685.9|100592.2|23667
1657296000000|2022-07-08 16:00:00|100977.4|100777.4|101162.7|101035.5|101308.3|101180.4|100851.7|100760.7|21677
1657299600000|2022-07-08 17:00:00|101123.3|101073.3|101076.1|101026.1|101218.8|101143.1|101019|100954.4|16170
1657303200000|2022-07-08 18:00:00|101075.5|101025.5|101002.3|100952.3|101156|101072.4|100894.4|100821.7|17835
1657306800000|2022-07-08 19:00:00|101002.2|100952.2|100958.6|100908.6|101043|100978.5|100880.1|100815|16418
1657310400000|2022-07-08 20:00:00|100957|100907|100931.5|100731.5|101072|100962.7|100671.9|100471.9|9086
1657483200000|2022-07-10 20:00:00|101218.6|100993.6|101218.6|100993.6|101218.6|100993.6|101218.6|100993.6|1
1657486800000|2022-07-10 21:00:00|101208.6|101003.6|100903|100703|101208.6|101003.6|100836.7|100636.7|644
1657490400000|2022-07-10 22:00:00|100902.3|100702.3|101111.5|100932.2|101370.3|101170.3|100891.5|100691.5|11550
1657494000000|2022-07-10 23:00:00|101111.7|100932.8|101387.7|101187.7|101505.1|101305.1|100937.2|100742.4|15458
1657497600000|2022-07-11 00:00:00|101374.6|101174.6|101394.2|101202.2|101489.8|101323.4|101019.2|100819.2|23758
1657501200000|2022-07-11 01:00:00|101395.5|101195.9|101496.5|101359|101578.6|101446.7|101242|101042|24865
1657504800000|2022-07-11 02:00:00|101507.5|101351.1|101408.5|101238|101571.7|101448|101313.3|101133.1|23625
1657508400000|2022-07-11 03:00:00|101415.5|101221.9|101498.1|101305|101552.9|101366.6|101311.5|101119.2|26961
1657512000000|2022-07-11 04:00:00|101489.2|101307.4|101392.9|101342.9|101519.8|101369.8|101359|101220.1|25087
1657515600000|2022-07-11 05:00:00|101438.9|101295.6|101649.6|101449.6|101715|101665|101376.1|101263.7|23384
1657519200000|2022-07-11 06:00:00|101641|101441|101820.8|101795.8|101992.4|101850.5|101514.3|101406.6|20400
1657522800000|2022-07-11 07:00:00|101815.4|101790.4|102046.4|102021.4|102091.6|102066.6|101609.6|101584.6|23154
1657526400000|2022-07-11 08:00:00|102045.8|102020.8|102001.6|101976.6|102090.8|102065.8|101774.8|101737.4|22015
1657530000000|2022-07-11 09:00:00|102002.2|101977.2|102219.9|102194.9|102220.8|102195.8|101897.1|101865.3|20856
1657533600000|2022-07-11 10:00:00|102218.6|102193.6|101809.3|101784.3|102240.9|102215.9|101795|101770|20151
1657537200000|2022-07-11 11:00:00|101806.9|101781.9|102075.9|102050.9|102173.2|102148.2|101673.1|101648.1|20193
1657540800000|2022-07-11 12:00:00|102077|102052|102236.1|102211.1|102403.1|102357.7|101944.1|101919.1|23154
1657544400000|2022-07-11 13:00:00|102236.3|102211.3|102186|102161|102592.5|102512.1|102115.2|102090.2|24944
1657548000000|2022-07-11 14:00:00|102186.3|102161.3|101802.1|101777.1|102343.1|102318.1|101638.6|101605.1|24406
1657551600000|2022-07-11 15:00:00|101804.3|101779.3|101657.9|101632.9|102061.3|101914.9|101597.1|101421|24081
1657555200000|2022-07-11 16:00:00|101657.5|101632.5|101854.6|101829.6|101910|101876.7|101633.9|101608.9|22610
1657558800000|2022-07-11 17:00:00|101855.1|101830.1|101728|101703|101878.9|101853.9|101669.9|101644.9|19597
1657562400000|2022-07-11 18:00:00|101728.2|101703.2|101815.1|101790.1|101868.4|101843.4|101703.7|101678.7|19346
1657566000000|2022-07-11 19:00:00|101815.5|101790.5|102011.3|101961.3|102211.9|102096|101787.6|101762.6|20415
1657569600000|2022-07-11 20:00:00|102007.9|101957.9|102146.1|101946.1|102148.9|102025|101965.7|101902.6|10309
1657573200000|2022-07-11 21:00:00|102122.5|101953.7|102318.2|102118.2|102412.4|102212.4|102122.5|101941|1586
1657576800000|2022-07-11 22:00:00|102298.8|102098.8|102246.4|102046.4|102310.8|102138.5|102009.8|101859.8|7172
1657580400000|2022-07-11 23:00:00|102246|102046|101998.5|101948.5|102251.5|102051.5|101974|101886.4|17638
1657584000000|2022-07-12 00:00:00|102006.2|101956.2|102112.8|102062.8|102189|102102.5|101924.8|101841.7|17030
1657587600000|2022-07-12 01:00:00|102112.7|102062.7|102242.5|102114|102487.9|102399|102108.4|102033.2|22984
1657591200000|2022-07-12 02:00:00|102242.7|102114.6|102226|102176|102388.2|102307.9|102181.8|102085.4|19430
1657594800000|2022-07-12 03:00:00|102225.8|102175.8|102247.4|102197.4|102391.3|102306.5|102186.4|102115|21514
1657598400000|2022-07-12 04:00:00|102247.6|102197.6|102346.3|102296.3|102443.8|102372.7|102237.6|102133.9|16715
1657602000000|2022-07-12 05:00:00|102346.6|102296.6|102403.7|102353.7|102467|102395.8|102315.3|102220|17613
1657605600000|2022-07-12 06:00:00|102394.7|102344.7|102268.1|102243.1|102534.9|102450.2|102059.6|102034.6|22258
1657609200000|2022-07-12 07:00:00|102270.7|102245.7|102471.2|102446.2|102715|102551.7|102121.2|102096.2|25149
1657612800000|2022-07-12 08:00:00|102475|102450|102559.2|102412.2|102691.8|102666.8|102373.4|102348.4|23291
1657616400000|2022-07-12 09:00:00|102545.9|102408.9|102490.9|102465.9|102795|102683.6|102451.7|102387.9|21736
1657620000000|2022-07-12 10:00:00|102491.1|102466.1|102436.2|102411.2|102671.2|102581.1|102262.8|102211.9|21250
1657623600000|2022-07-12 11:00:00|102434.9|102409.9|102369.6|102344.6|102669.6|102544.6|102107.5|102071.6|23883
1657627200000|2022-07-12 12:00:00|102368.9|102343.9|102208.3|102183.3|102501.7|102476.7|102196.7|102007.9|22155
1657630800000|2022-07-12 13:00:00|102206.2|102181.2|102155.9|102130.9|102370.3|102345.3|102005.5|101945|24324
1657634400000|2022-07-12 14:00:00|102155.5|102130.5|102185.3|102160.3|102371.5|102346.5|102043.5|102008.1|25121
1657638000000|2022-07-12 15:00:00|102182.9|102157.9|102065.6|102015.6|102227.5|102184.4|101958.4|101922.2|23168
1657641600000|2022-07-12 16:00:00|102051.6|102026.6|102114.6|102089.6|102214.5|102180.2|102021.2|101989.8|22132
1657645200000|2022-07-12 17:00:00|102118|102093|102158.8|102108.8|102337.8|102279.9|102104|102068.4|21007
1657648800000|2022-07-12 18:00:00|102149.5|102099.5|102407.4|102382.4|102457.9|102432.9|102099.1|102070.8|19586
1657652400000|2022-07-12 19:00:00|102408.1|102383.1|102577.9|102552.9|102675.3|102603.7|102397.3|102372.3|19064
1657656000000|2022-07-12 20:00:00|102577.4|102552.4|102658.8|102458.8|102668.9|102573|102453.2|102409.2|11505
1657659600000|2022-07-12 21:00:00|102664.9|102464.9|102714.5|102514.5|102909.1|102709.1|102585.6|102385.6|2165
1657663200000|2022-07-12 22:00:00|102734.1|102534.1|102666.5|102473|102777.4|102652.8|102574.1|102437.5|7403
1657666800000|2022-07-12 23:00:00|102664.7|102464.7|102675.7|102625.7|102732.9|102631.1|102583.9|102448.8|13554
1657670400000|2022-07-13 00:00:00|102713.5|102587.9|102724.3|102556.8|102735.4|102587.9|102507.6|102350.3|16222
1657674000000|2022-07-13 01:00:00|102726.5|102556.6|102713|102586|102767.5|102647.8|102499|102299|20802
1657677600000|2022-07-13 02:00:00|102710.7|102582.3|102554.1|102394.3|102759.4|102622.2|102512.6|102357.8|20451
1657681200000|2022-07-13 03:00:00|102553.2|102393.6|102619.9|102463.4|102646.2|102548.1|102451.8|102314.7|21258
1657684800000|2022-07-13 04:00:00|102619.7|102463.7|102579.8|102408.4|102674.9|102547.9|102501.2|102374.4|11362
1657688400000|2022-07-13 05:00:00|102565.5|102414.8|102539.4|102489.4|102605.6|102522.2|102443.2|102392.1|17274
1657692000000|2022-07-13 06:00:00|102532.1|102482.1|102475.5|102450.5|102675.5|102650.5|102366.2|102295.5|22819
1657695600000|2022-07-13 07:00:00|102474.3|102449.3|102383.9|102358.9|102629.4|102602|102231.8|102149.5|25234
1657699200000|2022-07-13 08:00:00|102382.5|102357.5|102357.5|102307.5|102571.9|102546.9|102241.1|102216.1|24227
1657702800000|2022-07-13 09:00:00|102357.6|102307.6|102260.9|102235.9|102451.7|102401.7|102155.5|102120.5|22206
1657706400000|2022-07-13 10:00:00|102261.9|102236.9|101898.6|101873.6|102304.5|102260|101871.9|101846.9|21915
1657710000000|2022-07-13 11:00:00|101896.4|101871.4|101805.8|101780.8|102108.6|102000.1|101774.8|101749.8|21118
1657713600000|2022-07-13 12:00:00|101806.6|101781.6|102654.8|102604.8|102917.6|102867.6|101542.4|101342.4|25104
1657717200000|2022-07-13 13:00:00|102659|102609|102473.6|102423.6|102924.9|102874.9|102346.4|102302.3|22346
1657720800000|2022-07-13 14:00:00|102476.2|102426.2|101480.4|101455.4|102733.3|102708.3|101291.8|101266.8|26444
1657724400000|2022-07-13 15:00:00|101476.1|101451.1|101793.9|101768.9|101971.8|101862.3|101306.7|101281.7|24765
1657728000000|2022-07-13 16:00:00|101795.1|101770.1|101727.5|101702.5|101795.1|101770.1|101567.8|101509.9|22308
1657731600000|2022-07-13 17:00:00|101728.8|101703.8|101687.4|101637.4|101990.9|101790.9|101651.6|101579.9|20145
1657735200000|2022-07-13 18:00:00|101688.6|101638.6|101853.7|101803.7|102055.3|101901.9|101670.5|101636.5|23251
1657738800000|2022-07-13 19:00:00|101852.2|101802.2|101980|101930|102131|101984|101805.5|101755.5|18137
1657742400000|2022-07-13 20:00:00|101978.2|101928.2|102108|101908|102234.8|102034.9|101936.6|101841.8|13425
1657746000000|2022-07-13 21:00:00|102115.5|101915.5|102086.6|101886.6|102145.1|101945.1|101990.2|101790.2|587
1657749600000|2022-07-13 22:00:00|102087.7|101887.7|102173.1|101973.1|102241|102131.4|102005.2|101846|14605
1657753200000|2022-07-13 23:00:00|102174.1|101974.1|102444|102255.4|102479.6|102288.2|102107.7|101933.7|19382
1657756800000|2022-07-14 00:00:00|102430.9|102269|102480.4|102332.5|102537|102364.4|102273.1|102073.1|22590
1657760400000|2022-07-14 01:00:00|102477.7|102331.7|102379.4|102207.4|102575.3|102473.3|102193.3|102083.8|21970
1657764000000|2022-07-14 02:00:00|102378.8|102205.6|102341|102167.4|102489.2|102306.7|102248.5|102085.8|21479
1657767600000|2022-07-14 03:00:00|102340.8|102167.9|102213.3|102052|102361.3|102173|102137.3|101966.3|21434
1657771200000|2022-07-14 04:00:00|102227|102050.5|102334.9|102164.3|102374.1|102187.6|102173.3|102018.8|18587
1657774800000|2022-07-14 05:00:00|102334.7|102161.4|102429.9|102289.5|102498.6|102372|102239.3|102118.2|22368
1657778400000|2022-07-14 06:00:00|102427|102293.1|102612.3|102587.3|102627.9|102593.3|102334.9|102241.8|24247
1657782000000|2022-07-14 07:00:00|102615|102590|102126.8|102101.8|102817.2|102617.2|102009.5|101982|25859
1657785600000|2022-07-14 08:00:00|102127.5|102102.5|102343.1|102318.1|102586.7|102561.7|102071.8|102046.8|24802
1657789200000|2022-07-14 09:00:00|102346.4|102321.4|101988.4|101963.4|102508.2|102361.1|101956.4|101919.9|25303
1657792800000|2022-07-14 10:00:00|101988.5|101963.5|102307.6|102282.6|102571.2|102477.2|101929.9|101904.9|23617
1657796400000|2022-07-14 11:00:00|102307.9|102282.9|102370.6|102345.6|102653.9|102459.7|102206.4|102181.4|24636
1657800000000|2022-07-14 12:00:00|102373|102348|102544.4|102519.4|102781.9|102581.9|102360.1|102273.4|24941
1657803600000|2022-07-14 13:00:00|102542.9|102517.9|103097.4|103072.4|103587.1|103541.4|102530.4|102500.5|26038
1657807200000|2022-07-14 14:00:00|103098.2|103073.2|103038.2|103013.2|103519.3|103484|102987.6|102960.8|25714
1657810800000|2022-07-14 15:00:00|103036.2|103011.2|102510.3|102460.3|103067.3|103039|102369.6|102261|26516
1657814400000|2022-07-14 16:00:00|102513.1|102463.1|102981.3|102931.3|103128|103043.3|102420.4|102378.7|25517
1657818000000|2022-07-14 17:00:00|102979.8|102929.8|102630|102580|103043.7|102938.2|102598.7|102545.5|23076
1657821600000|2022-07-14 18:00:00|102629.4|102579.4|102241.7|102191.7|102658.5|102633.5|102125.4|102059.5|22787
1657825200000|2022-07-14 19:00:00|102242|102192|102473.6|102423.6|102644.1|102469|102208.7|102170.2|19722
1657828800000|2022-07-14 20:00:00|102475.5|102425.5|102459.6|102259.6|102668.4|102499.8|102337.4|102225|9659
1657832400000|2022-07-14 21:00:00|102430.2|102230.2|102403.6|102272.9|102507.8|102324.2|102275.6|102075.6|3422
1657836000000|2022-07-14 22:00:00|102417.6|102254.4|102328.3|102278.3|102492.3|102320|102269.2|102118.6|9128
1657839600000|2022-07-14 23:00:00|102326.8|102276.8|102369.7|102205|102534.7|102360.3|102264.2|102188|14131
1657843200000|2022-07-15 00:00:00|102371.4|102205.4|102570|102423|102759.1|102559.1|102274.5|102178.9|17350
1657846800000|2022-07-15 01:00:00|102542.4|102424.2|102381.9|102181.9|102629.8|102462|102335.8|102154|18032
1657850400000|2022-07-15 02:00:00|102395.6|102195.6|102256.1|102089.9|102417.2|102253.6|102146.9|101990.7|19423
1657854000000|2022-07-15 03:00:00|102257.9|102089.4|102339.9|102168.2|102407.8|102270.4|102168.3|102011.4|20414
1657857600000|2022-07-15 04:00:00|102339.8|102168.4|102349.9|102229.9|102428.8|102305.7|102258.8|102115|17316
1657861200000|2022-07-15 05:00:00|102337.2|102237.3|102629.5|102509.2|102648.9|102531.3|102278.5|102197.7|16429
1657864800000|2022-07-15 06:00:00|102635|102520.1|102779.6|102729.6|102786.5|102736.5|102420.3|102380.7|19441
1657868400000|2022-07-15 07:00:00|102785.5|102735.5|102602.1|102552.1|102881.6|102842.2|102307|102251.6|23107
1657872000000|2022-07-15 08:00:00|102605.6|102555.6|102282.5|102232.5|102801.4|102760.1|102248.9|102220.5|20659
1657875600000|2022-07-15 09:00:00|102273.4|102248.4|102416|102391|102469.4|102437.7|102188|102141.1|21392
1657879200000|2022-07-15 10:00:00|102418.2|102393.2|102050.5|102025.5|102587.2|102562.2|102044.2|102019.2|20801
1657882800000|2022-07-15 11:00:00|102050.9|102025.9|102153.2|102128.2|102269.1|102244.1|102031.8|102006.8|20715
1657886400000|2022-07-15 12:00:00|102154|102129|101988.7|101963.7|102463|102423.1|101901.4|101876.4|24634
1657890000000|2022-07-15 13:00:00|101988.4|101963.4|102250.2|102050.2|102356.9|102331.9|101641.3|101607.6|25415
1657893600000|2022-07-15 14:00:00|102235.6|102035.6|101610.3|101585.3|102235.6|102035.6|101464|101434.5|25909
1657897200000|2022-07-15 15:00:00|101610.8|101585.8|101635.1|101585.1|101718.4|101649.3|101488.4|101433.5|22939
1657900800000|2022-07-15 16:00:00|101634.9|101584.9|101722|101672|101924.2|101860.7|101634.9|101579.1|20254
1657904400000|2022-07-15 17:00:00|101723.8|101673.8|101792.5|101742.5|101862.5|101825.6|101591.3|101492|16908
1657908000000|2022-07-15 18:00:00|101792.2|101742.2|101825.5|101800.5|101920|101857.8|101757.5|101715.1|17258
1657911600000|2022-07-15 19:00:00|101825.7|101800.7|101782.5|101732.5|101975.9|101933.9|101747.4|101578.6|12937
1657915200000|2022-07-15 20:00:00|101782.8|101732.8|101778.7|101578.7|101885.4|101805.7|101686.1|101489.6|8425
1658088000000|2022-07-17 20:00:00|101879.7|101659.7|101879.7|101659.7|101879.7|101659.7|101879.7|101659.7|1
1658091600000|2022-07-17 21:00:00|101843.7|101618.7|101841|101641|101885.3|101685.3|101831.2|101618.7|12
1658095200000|2022-07-17 22:00:00|101904.1|101704.1|101781.7|101581.7|102090.9|101890.9|101659|101459|823
1658102400000|2022-07-18 00:00:00|101848.9|101648.9|101952|101752|102040.1|101840.1|101643.4|101443.4|9163
1658106000000|2022-07-18 01:00:00|101960.7|101760.7|101585.5|101385.5|102018.8|101818.8|101544.7|101344.7|14133
1658109600000|2022-07-18 02:00:00|101585.8|101385.8|101627.8|101427.8|101636.5|101439.6|101472.1|101330.1|14993
1658113200000|2022-07-18 03:00:00|101625.9|101425.9|101344.4|101179.7|101629.8|101431|101255.7|101137.2|12014
1658116800000|2022-07-18 04:00:00|101352.9|101172|101649.6|101461.7|101842.6|101642.6|101288.7|101162.2|13402
1658120400000|2022-07-18 05:00:00|101650.8|101457.8|101678|101628|101803.6|101630.9|101394.5|101311.5|17109
1658124000000|2022-07-18 06:00:00|101678.4|101628.4|101720.5|101695.5|102173.3|101999.7|101604.1|101545.4|21240
1658127600000|2022-07-18 07:00:00|101720.1|101695.1|101322.5|101297.5|101797.6|101772.6|101301|101220.2|24330
1658131200000|2022-07-18 08:00:00|101320|101295|101315.5|101290.5|101516.5|101491.5|101233|101208|22464
1658134800000|2022-07-18 09:00:00|101316.3|101291.3|101111.5|101086.5|101455.4|101415.8|101082.6|101057.6|21108
1658138400000|2022-07-18 10:00:00|101108.9|101083.9|101035.6|101010.6|101146.3|101121.3|100915.4|100890.4|19880
1658142000000|2022-07-18 11:00:00|101034.4|101009.4|101127.9|101102.9|101207.2|101182.2|100976.3|100951.3|20416
1658145600000|2022-07-18 12:00:00|101126.6|101101.6|101103.5|101078.5|101481.1|101447.9|101080.2|101055.2|21765
1658149200000|2022-07-18 13:00:00|101102.4|101077.4|100704.4|100679.4|101184.5|101151.5|100527.2|100502.2|22427
1658152800000|2022-07-18 14:00:00|100706.6|100681.6|100385.7|100360.7|100855.6|100687.9|100292.2|100262.1|23598
1658156400000|2022-07-18 15:00:00|100385.3|100360.3|100604|100579|100658.3|100627|100320.2|100295.2|21678
1658160000000|2022-07-18 16:00:00|100603.7|100578.7|100629.8|100604.8|100743|100622.1|100431.1|100364.4|20247
1658163600000|2022-07-18 17:00:00|100629|100604|100826.8|100801.8|100933.8|100833.8|100460.5|100423.8|21986
1658167200000|2022-07-18 18:00:00|100826.3|100801.3|100923.4|100898.4|101166.2|100966.2|100795|100742.4|18274
1658170800000|2022-07-18 19:00:00|100923.7|100898.7|100980.1|100955.1|101193.1|101020.1|100811.9|100757.9|19343
1658174400000|2022-07-18 20:00:00|100980.2|100955.2|101128.9|100928.9|101128.9|101001.7|100897.6|100714|11045
1658178000000|2022-07-18 21:00:00|101129.6|100929.6|100987.3|100787.3|101141.6|100941.6|100818.5|100618.5|1766
1658181600000|2022-07-18 22:00:00|100981.3|100781.3|101091.3|100900.8|101244.2|101044.2|100931.8|100731.8|11590
1658185200000|2022-07-18 23:00:00|101090.7|100899.2|100986.9|100834|101140|101002.4|100976.5|100798.3|12150
1658188800000|2022-07-19 00:00:00|101015.6|100815.6|101171|101067.1|101213|101075.9|100965.4|100789.2|12554
1658192400000|2022-07-19 01:00:00|101168.9|101064.8|101230.5|101077.7|101252.6|101145.3|101021.5|100913.8|16536
1658196000000|2022-07-19 02:00:00|101220.4|101082|101050.3|101000.3|101223.9|101117.3|100993.4|100898.3|15871
1658199600000|2022-07-19 03:00:00|101048.7|100998.7|101091.9|101041.9|101104.2|101054.2|100949.5|100854.9|17118
1658203200000|2022-07-19 04:00:00|101091.6|101041.6|101086.3|100937.4|101125|101041.6|100866.6|100780.5|13502
1658206800000|2022-07-19 05:00:00|101084.5|100939.8|100817.1|100767.1|101084.5|100989.7|100715.2|100624.3|18788
1658210400000|2022-07-19 06:00:00|100817.4|100767.4|100557.5|100532.5|100848.3|100788.9|100435.8|100410.8|21126
1658214000000|2022-07-19 07:00:00|100558|100533|99795.4|99770.4|100558|100533|99766|99741|25313
1658217600000|2022-07-19 08:00:00|99794.7|99769.7|99503.1|99478.1|99833.6|99808.6|99483.7|99453.9|23636
1658221200000|2022-07-19 09:00:00|99503.6|99478.6|99553.1|99528.1|99737.2|99712.2|99364|99339|22815
1658224800000|2022-07-19 10:00:00|99553.6|99528.6|99259.4|99234.4|99561.8|99536.8|99244.9|99219.9|22363
1658228400000|2022-07-19 11:00:00|99262.3|99237.3|99156.2|99131.2|99457.8|99432.8|99114.3|99089.3|21845
1658232000000|2022-07-19 12:00:00|99155.4|99130.4|99437.3|99412.3|99553.7|99528.7|99134.9|99109.9|23195
1658235600000|2022-07-19 13:00:00|99437.8|99412.8|99293.6|99268.6|99484.8|99459.8|99147.8|99122.8|23101
1658239200000|2022-07-19 14:00:00|99294.4|99269.4|99054.2|99029.2|99393.8|99368.8|98974.1|98887|24605
1658242800000|2022-07-19 15:00:00|99055.8|99030.8|99102.6|99077.6|99228.5|99198.3|98889.7|98864.7|21653
1658246400000|2022-07-19 16:00:00|99101.6|99076.6|99140|99115|99205.3|99180.3|99003.2|98978.2|18208
1658250000000|2022-07-19 17:00:00|99140.8|99115.8|99165.3|99140.3|99204.1|99162.3|99083.2|98964.1|16071
1658253600000|2022-07-19 18:00:00|99165.4|99140.4|99190.4|99165.4|99286.2|99224.6|99082.7|98975.6|18928
1658257200000|2022-07-19 19:00:00|99189.5|99164.5|99248.3|99198.3|99269.3|99231.8|99090.9|98945.2|18360
1658260800000|2022-07-19 20:00:00|99250.3|99200.3|99246.8|99046.8|99277.9|99240.3|99075.1|98920|12745
1658264400000|2022-07-19 21:00:00|99247|99047|99187.7|98993.9|99277.8|99087.2|99118.7|98924.6|3337
1658268000000|2022-07-19 22:00:00|99186.9|98986.9|99136.9|98936.9|99223.6|99066.9|98978.3|98877.6|7149
1658271600000|2022-07-19 23:00:00|99134.2|98940.1|99078.1|98878.1|99198.3|99044.2|99037.5|98878.1|9708
1658275200000|2022-07-20 00:00:00|99103|98903|98910.2|98860.2|99103|98921.8|98849.5|98649.5|16620
1658278800000|2022-07-20 01:00:00|98909.6|98859.6|99078.4|99028.4|99131.1|99036.5|98839.2|98739.3|13626
1658282400000|2022-07-20 02:00:00|99126|98995.6|98946.8|98896.8|99148.1|99053.9|98931.7|98865|14327
1658286000000|2022-07-20 03:00:00|98946.4|98896.4|98965.3|98915.3|99029|98939.3|98916.3|98832|12667
1658289600000|2022-07-20 04:00:00|98965|98915|98950.8|98900.8|99020.1|98935.1|98897.4|98808.3|13985
1658293200000|2022-07-20 05:00:00|98952.8|98902.8|99052.5|99002.5|99088|99034.5|98917|98867|12601
1658296800000|2022-07-20 06:00:00|99054|99004|98931.3|98906.3|99107.2|99082.2|98912.8|98872.2|19714
1658300400000|2022-07-20 07:00:00|98932|98907|99194.1|99169.1|99266.4|99241.4|98743.7|98718.7|23508
1658304000000|2022-07-20 08:00:00|99192.8|99167.8|99315.3|99290.3|99347.8|99322.8|99052.2|99027.2|21840
1658307600000|2022-07-20 09:00:00|99316.1|99291.1|98913.7|98888.7|99329.3|99304.3|98889|98864|20181
1658311200000|2022-07-20 10:00:00|98915.4|98890.4|99369.8|99344.8|99750|99725|98871.5|98846.5|23019
1658314800000|2022-07-20 11:00:00|99368.9|99343.9|99446.1|99421.1|99614.4|99589.4|99308.1|99283.1|21905
1658318400000|2022-07-20 12:00:00|99448.4|99423.4|99276.7|99251.7|99606.7|99581.7|99165.6|99121.5|22965
1658322000000|2022-07-20 13:00:00|99275.7|99250.7|99644.2|99619.2|99647.6|99622.6|99095.2|99030.5|24524
1658325600000|2022-07-20 14:00:00|99643.9|99618.9|99456.9|99431.9|99725.6|99700.6|99376.6|99351.6|23593
1658329200000|2022-07-20 15:00:00|99457.1|99432.1|99462.1|99437.1|99829.8|99629.8|99434.4|99404.2|22116
1658332800000|2022-07-20 16:00:00|99460.2|99435.2|99654.4|99629.4|99860.3|99810.3|99431.1|99398.1|19254
1658336400000|2022-07-20 17:00:00|99655|99630|100077.8|100027.8|100102.6|100061.7|99649.8|99608.4|20551
1658340000000|2022-07-20 18:00:00|100078|100028|99739.3|99714.3|100083.2|100031|99687|99548.1|19137
1658343600000|2022-07-20 19:00:00|99739.8|99714.8|99753.3|99703.3|100010.4|99832.3|99623.8|99509.2|17103
1658347200000|2022-07-20 20:00:00|99753.2|99703.2|99866.4|99666.4|99931.9|99769.9|99661.2|99543.5|14186
1658350800000|2022-07-20 21:00:00|99862.9|99662.9|99959.2|99759.2|100023.4|99823.4|99721|99615.5|2022
1658354400000|2022-07-20 22:00:00|99952.1|99752.1|99825.9|99625.9|99979.1|99779.1|99711.3|99530.5|8299
1658358000000|2022-07-20 23:00:00|99825.3|99628.2|99843.3|99654|99875|99766.2|99723.2|99591.5|13564
1658361600000|2022-07-21 00:00:00|99841.7|99664.5|99734.4|99608|100006.4|99806.4|99668.1|99519.7|14749
1658365200000|2022-07-21 01:00:00|99734|99610.9|99711.3|99534.7|99858.6|99749.8|99629.8|99490|16911
1658368800000|2022-07-21 02:00:00|99713.6|99533.7|99535.3|99387.7|99751|99644.3|99495.2|99357.1|13585
1658372400000|2022-07-21 03:00:00|99535.2|99387.6|99529.4|99400.6|99581.9|99498.5|99466.8|99317.9|16409
1658376000000|2022-07-21 04:00:00|99530|99401.5|99365.9|99315.9|99669.6|99499.3|99343.6|99252|16848
1658379600000|2022-07-21 05:00:00|99369.8|99319.8|99398.3|99348.3|99499.8|99449.8|99322.4|99272.4|15391
1658383200000|2022-07-21 06:00:00|99402.2|99352.2|99596.5|99571.5|99645.5|99613.3|99306.1|99256.1|21577
1658386800000|2022-07-21 07:00:00|99597|99572|99757.3|99732.3|99782.3|99757.3|99453.4|99377.5|25074
1658390400000|2022-07-21 08:00:00|99757.6|99732.6|99712.2|99687.2|100005.9|99980.9|99656.1|99598|24648
1658394000000|2022-07-21 09:00:00|99712.3|99687.3|99922.2|99897.2|100204.6|100179.6|99711.8|99686.8|22737
1658397600000|2022-07-21 10:00:00|99942.3|99892.3|99742.3|99717.3|99964.8|99939.8|99722.8|99598.2|20451
1658401200000|2022-07-21 11:00:00|99738.4|99713.4|99745.7|99720.7|99902.3|99873.2|99679.4|99654.4|22376
1658404800000|2022-07-21 12:00:00|99744.9|99719.9|98912.7|98887.7|99896|99806.6|98861.1|98821.2|26635
1658408400000|2022-07-21 13:00:00|98910.4|98885.4|99403.4|99353.4|100177.9|100075.9|98836.4|98811.4|27317
1658412000000|2022-07-21 14:00:00|99407.2|99357.2|99756.9|99731.9|100008.4|99983.4|99366.1|99328.8|26053
1658415600000|2022-07-21 15:00:00|99756.8|99731.8|99795.3|99745.3|100144.8|99988.6|99654.8|99591.6|24701
1658419200000|2022-07-21 16:00:00|99796.8|99746.8|99862.1|99837.1|100111.1|100008.7|99782.8|99737.7|21957
1658422800000|2022-07-21 17:00:00|99861.5|99836.5|99873|99848|99954.8|99918.1|99800.7|99775.7|17432
1658426400000|2022-07-21 18:00:00|99872.7|99847.7|99771.2|99746.2|100067.2|99867.2|99705.6|99680.6|17766
1658430000000|2022-07-21 19:00:00|99770.6|99745.6|99531.7|99481.7|99805|99763.1|99531.7|99481.7|19835
1658433600000|2022-07-21 20:00:00|99542|99492|99457.7|99304.1|99614|99579.7|99369.6|99281.5|14359
1658437200000|2022-07-21 21:00:00|99458.7|99295.3|99492.1|99292.1|99559.8|99366.3|99389.5|99216.3|2718
1658440800000|2022-07-21 22:00:00|99488.9|99288.9|99553.4|99377.3|99649.1|99496.1|99404.5|99262|14126
1658444400000|2022-07-21 23:00:00|99553.2|99379.4|99553.4|99425.7|99730.2|99530.2|99388.6|99278.1|14278
1658448000000|2022-07-22 00:00:00|99504.9|99454.9|99636.1|99586.1|99807.5|99658|99442.4|99376.1|18159
1658451600000|2022-07-22 01:00:00|99637.3|99587.3|99680.6|99552|99870.7|99775.7|99593.4|99491.2|18830
1658455200000|2022-07-22 02:00:00|99642|99592|99712.4|99662.4|99816|99720.3|99613.6|99523.6|15375
1658458800000|2022-07-22 03:00:00|99707.9|99657.9|99804.9|99754.9|99941.8|99825.4|99671.8|99581.4|17166
1658462400000|2022-07-22 04:00:00|99802.2|99752.2|99919.4|99869.4|99936.6|99872.9|99755.7|99663|13861
1658466000000|2022-07-22 05:00:00|99919|99869|99855.9|99805.9|99924|99874|99730.1|99680.1|15661
1658469600000|2022-07-22 06:00:00|99858.7|99808.7|99593.6|99568.6|99917.8|99892.8|99535.1|99510.1|19762
1658473200000|2022-07-22 07:00:00|99594|99569|100263.6|100081.8|100467.8|100352.7|99464|99285.2|24245
1658476800000|2022-07-22 08:00:00|100253.2|100053.2|100007.9|99982.9|100326.6|100239.1|99876|99838.3|23802
1658480400000|2022-07-22 09:00:00|100007.8|99982.8|99852.5|99827.5|100140.4|100081.6|99807.1|99782.1|22849
1658484000000|2022-07-22 10:00:00|99852.1|99827.1|99783.9|99758.9|100154.8|100042.5|99783.2|99758.2|21014
1658487600000|2022-07-22 11:00:00|99783.3|99758.3|99758.5|99733.5|100021.4|99996.4|99619|99594|22208
1658491200000|2022-07-22 12:00:00|99761.4|99736.4|99556.7|99531.7|99833.4|99799.6|99435.7|99410.7|22885
1658494800000|2022-07-22 13:00:00|99555.1|99530.1|99035.4|99010.4|99823.9|99623.9|98938.1|98888.1|24204
1658498400000|2022-07-22 14:00:00|99035|99010|99013.1|98988.1|99390.8|99190.8|98794|98769|25532
1658502000000|2022-07-22 15:00:00|99014.6|98989.6|99144.2|99119.2|99444.6|99270.7|98952.3|98927.3|23218
1658505600000|2022-07-22 16:00:00|99144.6|99119.6|99139.2|99114.2|99308.6|99258.6|99039|98975|18127
1658509200000|2022-07-22 17:00:00|99138.6|99113.6|99326.4|99301.4|99383.7|99339.4|99085.8|99036.9|19045
1658512800000|2022-07-22 18:00:00|99325.3|99300.3|99548.6|99523.6|99652.8|99618.1|99306.9|99238.2|18360
1658516400000|2022-07-22 19:00:00|99549.1|99524.1|99319.6|99269.6|99589.7|99548|99261.8|99161.1|20896
1658520000000|2022-07-22 20:00:00|99350.6|99217.2|99328.3|99131.8|99445|99329.5|99208.8|99092.7|15078
1658692800000|2022-07-24 20:00:00|99344.5|99124.5|99344.5|99124.5|99344.5|99124.5|99344.5|99124.5|1
1658696400000|2022-07-24 21:00:00|99334.5|99134.5|99334.5|99134.5|99334.5|99134.5|99334.5|99134.5|1
1658703600000|2022-07-24 23:00:00|99416.9|99216.9|99439.5|99239.5|99708.4|99508.4|99301.8|99101.8|1658
1658707200000|2022-07-25 00:00:00|99436.2|99236.2|99746.5|99584.2|99756.3|99584.2|99426|99226|17433
1658710800000|2022-07-25 01:00:00|99718.8|99577.1|99585.2|99385.2|99746.8|99582.9|99483.5|99328.2|22004
1658714400000|2022-07-25 02:00:00|99585.1|99385.1|99435.2|99235.2|99635.5|99435.5|99393.7|99209.4|19063
1658718000000|2022-07-25 03:00:00|99435.3|99235.3|99500.7|99300.7|99515.9|99339|99401.6|99222.1|16464
1658721600000|2022-07-25 04:00:00|99501.2|99301.2|99500.1|99311.8|99552.7|99442|99411.9|99243.7|14675
1658725200000|2022-07-25 05:00:00|99495.9|99316.4|99628.4|99439.9|99758.3|99558.3|99442.3|99296.7|18945
1658728800000|2022-07-25 06:00:00|99624.4|99442.6|99493.1|99468.1|99797|99614|99370.8|99249.2|20252
1658732400000|2022-07-25 07:00:00|99495|99470|99485|99435|99588.8|99563.2|99257.5|99211.2|23992
1658736000000|2022-07-25 08:00:00|99485.6|99435.6|99042.9|99017.9|99626.2|99576.2|98953.7|98928.7|23780
1658739600000|2022-07-25 09:00:00|99041.9|99016.9|98524.5|98499.5|99074.1|99049.1|98499.1|98474.1|22205
1658743200000|2022-07-25 10:00:00|98525.3|98500.3|98375.3|98350.3|98765.1|98688.8|98368.5|98343.5|20879
1658746800000|2022-07-25 11:00:00|98376.3|98351.3|98500.4|98475.4|98536.7|98498.8|98226.2|98201.2|22183
1658750400000|2022-07-25 12:00:00|98500.7|98475.7|98399.3|98374.3|98594.5|98510.9|98330.2|98305.2|23834
1658754000000|2022-07-25 13:00:00|98401|98376|98398|98373|98558.4|98533.4|98280.5|98255.5|23857
1658757600000|2022-07-25 14:00:00|98393.6|98368.6|98585.2|98560.2|98854.3|98774.9|98268.9|98243.9|25023
1658761200000|2022-07-25 15:00:00|98585.1|98560.1|98474.9|98449.9|98804.7|98645.9|98418.3|98393.3|22646
1658764800000|2022-07-25 16:00:00|98474.8|98449.8|98375.8|98350.8|98532.3|98497|98342.2|98313.5|20652
1658768400000|2022-07-25 17:00:00|98376.2|98351.2|98411.5|98386.5|98468.9|98423.3|98290.3|98249.7|21269
1658772000000|2022-07-25 18:00:00|98409.5|98384.5|98365.3|98340.3|98434.3|98398.1|98265.8|98240.8|17972
1658775600000|2022-07-25 19:00:00|98364.7|98339.7|98289.9|98264.9|98366.9|98341.9|98280.7|98253.1|14160
1658779200000|2022-07-25 20:00:00|98290.3|98265.3|98439.3|98280.1|98477|98340.6|98278.5|98233.4|9990
1658782800000|2022-07-25 21:00:00|98425.3|98267.5|98533.4|98333.4|98662.7|98462.7|98315|98115|2032
1658786400000|2022-07-25 22:00:00|98553.8|98353.8|98410.3|98269.4|98557.6|98357.6|98354.7|98229.3|8663
1658790000000|2022-07-25 23:00:00|98441|98253.7|98488.7|98314.1|98543|98343|98404.4|98228.8|12946
1658793600000|2022-07-26 00:00:00|98490.5|98300.7|98379.1|98329.1|98542|98349.2|98339.1|98152|15131
1658797200000|2022-07-26 01:00:00|98378.7|98328.7|98089.2|98039.2|98459.4|98345.5|97924.7|97841.1|18683
1658800800000|2022-07-26 02:00:00|98133.7|98008.6|98051.7|98001.7|98231.4|98118.1|97969|97870.8|17394
1658804400000|2022-07-26 03:00:00|98051.1|98001.1|98104|98054|98202.8|98105.7|97940.1|97831.1|18020
1658808000000|2022-07-26 04:00:00|98103.6|98053.6|98204.4|98154.4|98304.9|98170.7|98093.2|97984.5|18323
1658811600000|2022-07-26 05:00:00|98207.1|98157.1|98298.6|98248.6|98550.1|98350.1|98103.5|97993.8|22469
1658815200000|2022-07-26 06:00:00|98296.8|98246.8|98266.8|98241.8|98321.4|98267.8|98091.7|98013.5|18976
1658818800000|2022-07-26 07:00:00|98267.6|98242.6|98203.2|98178.2|98326.8|98301.8|98094.5|98069.5|22238
1658822400000|2022-07-26 08:00:00|98202.4|98177.4|98092.4|98067.4|98352.2|98327.2|98065.3|98040.3|21238
1658826000000|2022-07-26 09:00:00|98092.6|98067.6|98567.1|98542.1|98601.5|98564.2|98073|98048|22260
1658829600000|2022-07-26 10:00:00|98569.1|98544.1|98588.7|98563.7|98940.9|98915.9|98504.3|98479.3|22564
1658833200000|2022-07-26 11:00:00|98587.5|98562.5|98742.5|98717.5|98806.1|98781.1|98579.5|98554.5|20705
1658836800000|2022-07-26 12:00:00|98743.2|98718.2|98689.2|98664.2|98987.8|98962.8|98681|98656|22077
1658840400000|2022-07-26 13:00:00|98685.8|98660.8|98640.9|98590.9|98833.4|98790.7|98564.6|98539.6|23526
1658844000000|2022-07-26 14:00:00|98638.2|98588.2|98732.4|98707.4|99009|98984|98602.2|98466.2|24772
1658847600000|2022-07-26 15:00:00|98733.8|98708.8|99059.8|99034.8|99160.3|99123.4|98723.4|98698.4|23288
1658851200000|2022-07-26 16:00:00|99059.4|99034.4|98970.3|98945.3|99199|99156.9|98917.1|98885.6|19742
1658854800000|2022-07-26 17:00:00|98969.8|98944.8|99077.2|99052.2|99194.5|99083.8|98846.6|98784.4|19139
1658858400000|2022-07-26 18:00:00|99100.5|99050.5|99058.1|99033.1|99171|99137.5|98933|98905.8|17583
1658862000000|2022-07-26 19:00:00|99057.8|99032.8|99129.5|99104.5|99165.2|99124.3|99032.8|98999.4|17205
1658865600000|2022-07-26 20:00:00|99130.9|99105.9|99148|98948|99190.3|99124.5|98958.6|98869.2|9842
1658869200000|2022-07-26 21:00:00|99169.3|98969.3|99135.5|98935.5|99220.9|99040.5|98945.8|98745.8|2900
1658872800000|2022-07-26 22:00:00|99145.2|98945.2|98995.2|98795.2|99175.7|99032.6|98820.6|98707.9|17189
1658876400000|2022-07-26 23:00:00|98994.4|98794.4|98988.7|98845.7|99052.1|98892.5|98838.5|98678.4|17178
1658880000000|2022-07-27 00:00:00|98990.2|98844.8|98817.3|98672.2|99072.4|98903|98740.2|98573.4|16216
1658883600000|2022-07-27 01:00:00|98819.2|98670.3|98838.5|98663.9|98901|98788.5|98663|98515.7|18732
1658887200000|2022-07-27 02:00:00|98835.8|98664.1|98810.6|98630.6|98900.5|98742|98679.3|98578.4|17988
1658890800000|2022-07-27 03:00:00|98810.7|98630.8|98784.2|98626.2|98831.4|98696|98692.9|98545|16483
1658894400000|2022-07-27 04:00:00|98784.1|98626.1|98686.9|98542|98819.7|98718.9|98629.2|98505.9|14241
1658898000000|2022-07-27 05:00:00|98684.8|98541.7|98620|98469.1|98774.6|98642.6|98542.9|98449.4|17343
1658901600000|2022-07-27 06:00:00|98615.9|98471.7|98600.2|98575.2|98629.9|98604.9|98363.3|98270.2|18550
1658905200000|2022-07-27 07:00:00|98601.2|98576.2|98534.3|98509.3|98601.2|98576.2|98376.9|98351.9|21757
1658908800000|2022-07-27 08:00:00|98534.1|98509.1|98092.9|98067.9|98546.4|98521.4|98033.1|97927.4|20509
1658912400000|2022-07-27 09:00:00|98094.7|98069.7|98211.1|98186.1|98254.7|98229.7|98024.2|97999.2|20484
1658916000000|2022-07-27 10:00:00|98211.2|98186.2|98092.4|98067.4|98255.6|98230.6|98049.5|98024.5|18543
1658919600000|2022-07-27 11:00:00|98091.6|98066.6|98107.1|98082.1|98117.2|98092.2|97905.1|97880.1|19088
1658923200000|2022-07-27 12:00:00|98106.8|98081.8|98158.4|98133.4|98216.5|98191.5|98010|97985|21315
1658926800000|2022-07-27 13:00:00|98157.7|98132.7|98279.7|98079.7|98434.7|98409.7|98114.2|98050.1|22834
1658930400000|2022-07-27 14:00:00|98265.4|98065.4|98340.9|98315.9|98600.3|98575.3|98186.1|98052.2|23083
1658934000000|2022-07-27 15:00:00|98341.1|98316.1|98582.4|98532.4|98584.8|98550.1|98217.7|98192.7|22305
1658937600000|2022-07-27 16:00:00|98569.8|98544.8|98511.2|98486.2|98651.9|98615.4|98455.7|98410.7|20052
1658941200000|2022-07-27 17:00:00|98511.1|98486.1|98458.7|98258.7|98534.6|98491.8|98212.6|98155.5|17382
1658944800000|2022-07-27 18:00:00|98464.4|98264.4|97523.2|97422.5|98645|98552.7|97270.6|97200.7|26721
1658948400000|2022-07-27 19:00:00|97522.4|97414.4|97376.3|97326.3|97735.9|97593.9|97144.1|97053.8|24519
1658952000000|2022-07-27 20:00:00|97376.5|97326.5|97482.4|97282.4|97539.7|97438.3|97348.5|97282.4|13522
1658955600000|2022-07-27 21:00:00|97497.7|97297.7|97720.1|97520.1|97758.7|97558.7|97454.5|97254.5|133
1658959200000|2022-07-27 22:00:00|97702.4|97502.4|97649.8|97449.8|97881.7|97681.7|97619.8|97419.8|4696
1658962800000|2022-07-27 23:00:00|97649.2|97449.2|97484.5|97284.5|97695.8|97495.8|97455.9|97261.5|14063
1658966400000|2022-07-28 00:00:00|97484.1|97284.1|97678|97492.7|97756.8|97646.2|97401.1|97201.1|20887
1658970000000|2022-07-28 01:00:00|97676.8|97492.2|97391.6|97191.6|97724.6|97541.5|97243|97089.8|18748
1658973600000|2022-07-28 02:00:00|97392.1|97192.1|97396.2|97227.9|97525.5|97424.8|97347.5|97157.6|19165
1658977200000|2022-07-28 03:00:00|97387.7|97219.7|97351.2|97151.2|97402.3|97226.5|97237.1|97056.4|18335
1658980800000|2022-07-28 04:00:00|97347.8|97147.8|97336.4|97286.4|97463|97323.4|97221.9|97024.3|14539
1658984400000|2022-07-28 05:00:00|97336|97286|97279.1|97079.1|97408.2|97327.5|97094.4|96973.7|21530
1658988000000|2022-07-28 06:00:00|97292.5|97092.5|97185.3|97160.3|97322.9|97296.2|97068.4|97024.9|21658
1658991600000|2022-07-28 07:00:00|97186.9|97161.9|97079.7|97029.7|97465.7|97413.6|97036.3|97000|24725
1658995200000|2022-07-28 08:00:00|97076.5|97026.5|97022.7|96882.1|97248.7|97194.7|96823.8|96798.8|23738
1658998800000|2022-07-28 09:00:00|96983.5|96933.5|97461.2|97436.2|97498.9|97473.9|96931.5|96893.1|23129
1659002400000|2022-07-28 10:00:00|97460.5|97435.5|97480.4|97455.4|97681.3|97649.2|97266.3|97103.6|24422
1659006000000|2022-07-28 11:00:00|97481.6|97456.6|97604.2|97579.2|97709.5|97684.5|97438.9|97405.6|22646
1659009600000|2022-07-28 12:00:00|97607.4|97582.4|97428.3|97403.3|98073|97873|97271.3|97246.3|25543
1659013200000|2022-07-28 13:00:00|97426.6|97401.6|97947.6|97922.6|98134.2|98109.2|97387.1|97343|26624
1659016800000|2022-07-28 14:00:00|97947.3|97922.3|97869.7|97844.7|98218.6|98172.5|97790.5|97706.2|26223
1659020400000|2022-07-28 15:00:00|97869.6|97844.6|97683.1|97658.1|97939.8|97914.8|97521.6|97344.7|24926
1659024000000|2022-07-28 16:00:00|97682.4|97657.4|97774|97724|97938.5|97896.9|97682.4|97621.8|23212
1659027600000|2022-07-28 17:00:00|97772.6|97722.6|97681.1|97656.1|97858.5|97763.2|97652.9|97476|20553
1659031200000|2022-07-28 18:00:00|97696.7|97646.7|97523.3|97498.3|97771.8|97694.4|97508.2|97426.4|19687
1659034800000|2022-07-28 19:00:00|97521.2|97496.2|97404.7|97354.7|97527.3|97496.2|97345|97225.7|16858
1659038400000|2022-07-28 20:00:00|97404.8|97354.8|97336.2|97136.2|97443.5|97370.8|97246.7|97136.2|12069
1659042000000|2022-07-28 21:00:00|97379.1|97179.1|97501|97301|97658.5|97458.5|97335.8|97135.8|2726
1659045600000|2022-07-28 22:00:00|97500|97300|97458.5|97258.5|97782.4|97582.4|97330|97130|11555
1659049200000|2022-07-28 23:00:00|97459.3|97259.3|97484|97284|97619.8|97419.8|97325.3|97153.1|12265
1659052800000|2022-07-29 00:00:00|97487.7|97287.7|97395.6|97204.2|97524|97330.9|97279.8|97125.3|19010
1659056400000|2022-07-29 01:00:00|97398.5|97198.5|97354.5|97165.6|97454.1|97294.9|97249.1|97070.3|23288
1659060000000|2022-07-29 02:00:00|97356.5|97164.9|97404.4|97204.4|97570.4|97370.4|97285.3|97090.9|18984
1659063600000|2022-07-29 03:00:00|97407.1|97207.1|97230.2|97079.6|97450|97261.8|97126.5|97027.3|20719
1659067200000|2022-07-29 04:00:00|97228.1|97081.8|97373|97215.5|97395.3|97227.2|97105.9|96934.4|17527
1659070800000|2022-07-29 05:00:00|97360.2|97224.6|97518.3|97318.3|97859.3|97659.3|97084.4|96937.1|21656
1659074400000|2022-07-29 06:00:00|97531.4|97331.4|96963.4|96938.4|97700.6|97500.6|96743.5|96718.5|22742
1659078000000|2022-07-29 07:00:00|96963.8|96938.8|96924.4|96724.4|96964.1|96939.1|96523|96349.5|24705
1659081600000|2022-07-29 08:00:00|96934.6|96734.6|96919.9|96869.9|97225.4|97142.8|96832.1|96680.7|23046
1659085200000|2022-07-29 09:00:00|96923.2|96873.2|96983|96958|97352.1|97327.1|96838.2|96813.2|22046
1659088800000|2022-07-29 10:00:00|96981.9|96956.9|96590.1|96565.1|97196.5|97067.1|96556.5|96531.5|22088
1659092400000|2022-07-29 11:00:00|96590.3|96565.3|96770.4|96745.4|96834.8|96809.8|96590.3|96565.3|21930
1659096000000|2022-07-29 12:00:00|96769.6|96744.6|97161.2|97136.2|97217.7|97192.7|96725.2|96700.2|24691
1659099600000|2022-07-29 13:00:00|97161.8|97136.8|97295.3|97270.3|97489.6|97464.6|97157.1|97132.1|24789
1659103200000|2022-07-29 14:00:00|97312.3|97262.3|96686.6|96661.6|97429.5|97379.5|96660|96635|25678
1659106800000|2022-07-29 15:00:00|96678.8|96653.8|96758.1|96733.1|96933.4|96891.9|96625.8|96600.8|25038
1659110400000|2022-07-29 16:00:00|96758.7|96733.7|96831.6|96806.6|97058|97029.8|96676.4|96636.5|22000
1659114000000|2022-07-29 17:00:00|96832.7|96807.7|96786.8|96761.8|96877.7|96843.3|96743.1|96662.4|17802
1659117600000|2022-07-29 18:00:00|96785.4|96760.4|96639.3|96614.3|96840.1|96804.3|96623.3|96573.5|18279
1659121200000|2022-07-29 19:00:00|96638|96613|96684.8|96634.8|96817.1|96719.8|96592|96558.4|19111
1659124800000|2022-07-29 20:00:00|96679.1|96629.1|96779.7|96579.7|96846.3|96741|96644|96541.9|11664
1659297600000|2022-07-31 20:00:00|96906.6|96681.6|96836.5|96611.5|96906.6|96681.6|96836.5|96611.5|24
1659301200000|2022-07-31 21:00:00|96826.5|96621.5|96800.4|96600.4|96896.5|96696.5|96749.1|96549.1|1975
1659304800000|2022-07-31 22:00:00|96799.3|96599.3|96876.3|96676.3|96914.3|96714.3|96737.5|96537.5|10934
1659308400000|2022-07-31 23:00:00|96873.7|96673.7|96961.6|96784.7|97019.3|96876|96791.8|96649|12201
1659312000000|2022-08-01 00:00:00|96962|96780.7|96866|96709.9|96999.7|96883.1|96764.9|96588.2|15025
1659315600000|2022-08-01 01:00:00|96867.3|96707.4|96808.6|96664|96915.6|96767.6|96574.2|96472.4|21539
1659319200000|2022-08-01 02:00:00|96810.9|96662.8|96606.5|96556.5|96846.1|96721.9|96574.8|96492.1|20291
1659322800000|2022-08-01 03:00:00|96607.3|96557.3|96761.2|96711.2|96791|96728.6|96584.9|96500.4|19352
1659326400000|2022-08-01 04:00:00|96753.5|96703.5|96778.4|96728.4|96840.8|96758|96701.7|96605.8|13452
1659330000000|2022-08-01 05:00:00|96776.5|96726.5|96866.6|96816.6|96880.1|96830.1|96752.5|96702.5|11648
1659333600000|2022-08-01 06:00:00|96866.9|96816.9|96635.3|96610.3|97006.6|96889.2|96516.2|96477.9|20741
1659337200000|2022-08-01 07:00:00|96636.2|96611.2|96788|96763|96838.5|96813.5|96562.3|96514|22998
1659340800000|2022-08-01 08:00:00|96794.9|96769.9|96754.1|96729.1|96868.6|96843.6|96504.4|96479.4|23117
1659344400000|2022-08-01 09:00:00|96754|96729|96570.1|96545.1|96786.5|96761.5|96503.1|96478.1|21985
1659348000000|2022-08-01 10:00:00|96571|96546|96420.7|96395.7|96617.4|96592.4|96382.5|96354.9|22670
1659351600000|2022-08-01 11:00:00|96422.9|96397.9|96321|96296|96595.8|96570.8|96245.3|96220.3|23124
1659355200000|2022-08-01 12:00:00|96320.4|96295.4|96287.4|96262.4|96519.5|96494.5|96270.3|96245.3|23898
1659358800000|2022-08-01 13:00:00|96286.9|96261.9|96203.4|96153.4|96566.2|96481.5|96144.2|96119.2|25957
1659362400000|2022-08-01 14:00:00|96207.6|96157.6|95894.1|95869.1|96649.4|96449.4|95872.8|95815.5|25759
1659366000000|2022-08-01 15:00:00|95893.9|95868.9|96145.7|96120.7|96232.1|96203.8|95857.8|95832.8|24154
1659369600000|2022-08-01 16:00:00|96147.9|96122.9|96155.8|96130.8|96226.9|96201.9|96089.3|96064.3|20838
1659373200000|2022-08-01 17:00:00|96156.9|96131.9|96383|96358|96426.7|96397.6|96155.9|96130.9|19586
1659376800000|2022-08-01 18:00:00|96384.9|96359.9|96335|96285|96496.9|96457.7|96245.7|96097.7|19933
1659380400000|2022-08-01 19:00:00|96334.8|96284.8|96414.9|96364.9|96450.7|96424.6|96295|96192.8|19419
1659384000000|2022-08-01 20:00:00|96416.2|96366.2|96420.8|96220.8|96504.9|96418.9|96370.8|96220.8|11042
1659387600000|2022-08-01 21:00:00|96421.4|96221.4|96457.7|96257.7|96554.9|96354.9|96337|96137|2491
1659391200000|2022-08-01 22:00:00|96450.7|96266.1|96416.2|96286.8|96475.9|96359.9|96338.9|96223.8|10408
1659394800000|2022-08-01 23:00:00|96418|96288.4|96380.3|96330.3|96477.6|96368.2|96328.1|96183.2|13284
1659398400000|2022-08-02 00:00:00|96380.1|96330.1|96288.7|96159.4|96599.1|96538.5|96144.5|96035.3|23541
1659402000000|2022-08-02 01:00:00|96247.3|96197.3|96422.6|96372.6|96502.3|96422.6|96247.3|96137.5|26081
1659405600000|2022-08-02 02:00:00|96423|96373|96454.8|96404.8|96624.2|96542.1|96405.3|96311.7|22525
1659409200000|2022-08-02 03:00:00|96454|96404|96514.1|96380.6|96625.7|96538.9|96402.4|96314.6|22749
1659412800000|2022-08-02 04:00:00|96522.6|96377.7|96542.7|96492.7|96573|96512.5|96433.8|96330.8|17906
1659416400000|2022-08-02 05:00:00|96534.6|96484.6|96623.1|96598.1|96647.2|96611.4|96473.9|96385.2|18366
1659420000000|2022-08-02 06:00:00|96623|96598|96897.5|96872.5|96973.9|96948.9|96618.3|96563|22240
1659423600000|2022-08-02 07:00:00|96898.5|96873.5|97212.3|97187.3|97344.8|97319.8|96801.8|96730.9|24855
1659427200000|2022-08-02 08:00:00|97211.1|97186.1|96962.7|96937.7|97311.2|97286.2|96946.4|96921.4|23541
1659430800000|2022-08-02 09:00:00|96961|96936|97043|97018|97149.8|97124.8|96921.1|96896.1|22536
1659434400000|2022-08-02 10:00:00|97042.1|97017.1|97016.8|96991.8|97179.9|97154.9|96996.6|96971.6|21197
1659438000000|2022-08-02 11:00:00|97018.6|96993.6|97064.1|97039.1|97129.5|97104.5|96834.8|96809.8|22875
1659441600000|2022-08-02 12:00:00|97064.3|97039.3|97301.2|97276.2|97379|97354|97024.3|96974.3|24088
1659445200000|2022-08-02 13:00:00|97298.5|97273.5|97319.8|97294.8|97378.4|97353.4|97022.8|96978.8|25089
1659448800000|2022-08-02 14:00:00|97319.6|97294.6|97332.6|97307.6|97683.7|97658.7|97209.6|97172.1|25716
1659452400000|2022-08-02 15:00:00|97338.6|97313.6|97337.5|97312.5|97454.5|97429.5|97126|96926|24239
1659456000000|2022-08-02 16:00:00|97336.2|97311.2|97282.5|97232.5|97384.3|97351.8|97141.1|96946|22989
1659459600000|2022-08-02 17:00:00|97282.9|97232.9|97560.6|97510.6|97716.8|97691.5|97266.6|97231.1|22239
1659463200000|2022-08-02 18:00:00|97559.8|97509.8|97718.5|97693.5|97753|97720.8|97545.1|97508.1|22249
1659466800000|2022-08-02 19:00:00|97718.6|97693.6|97733.8|97708.8|97769.4|97733.5|97610.7|97437.1|20168
1659470400000|2022-08-02 20:00:00|97734|97709|97848.6|97648.6|97900.5|97766.9|97682.9|97487.6|10680
1659474000000|2022-08-02 21:00:00|97848.9|97648.9|97717.3|97517.3|97925.8|97725.8|97623.9|97423.9|1645
1659477600000|2022-08-02 22:00:00|97718|97518|97839.3|97683.4|97885.2|97722.4|97681|97497.4|15060
1659481200000|2022-08-02 23:00:00|97839.2|97683.3|97949.8|97790.6|97972.9|97864.8|97782.9|97658.8|16155
1659484800000|2022-08-03 00:00:00|97967.8|97767.8|97951.6|97821.9|98029.4|97935.2|97884.7|97704.8|19232
1659488400000|2022-08-03 01:00:00|97913.5|97863.5|97765.2|97615.4|97973.6|97880.2|97724.7|97600.2|17850
1659492000000|2022-08-03 02:00:00|97764.8|97616.8|97644.5|97594.5|97781.3|97685.9|97585.6|97475.8|20224
1659495600000|2022-08-03 03:00:00|97642.5|97592.5|97506.2|97374.8|97710|97613.8|97466.3|97364.1|18554
1659499200000|2022-08-03 04:00:00|97506|97374.6|97517.4|97467.4|97604.3|97509.4|97427.6|97331.3|17720
1659502800000|2022-08-03 05:00:00|97518.7|97468.7|97596.7|97546.7|97703.9|97617.5|97515.6|97431.7|20779
1659506400000|2022-08-03 06:00:00|97598.5|97548.5|97670.8|97645.8|97748.7|97716.7|97548.1|97489.4|21183
1659510000000|2022-08-03 07:00:00|97669.9|97644.9|97494.2|97469.2|97669.9|97644.9|97315|97290|24586
1659513600000|2022-08-03 08:00:00|97502.5|97452.5|97175.7|97150.7|97524.3|97499.3|97168.6|97143.6|23940
1659517200000|2022-08-03 09:00:00|97174.9|97149.9|97185.9|97160.9|97345.7|97312|97025.1|97000.1|21986
1659520800000|2022-08-03 10:00:00|97185.1|97160.1|97064.3|97039.3|97229.5|97204.5|97011.8|96986.8|22625
1659524400000|2022-08-03 11:00:00|97063.5|97038.5|96917.8|96892.8|97144.8|97119.8|96795.2|96770.2|23249
1659528000000|2022-08-03 12:00:00|96918.1|96893.1|96914.7|96889.7|97026.6|97001.6|96806.2|96781.2|23895
1659531600000|2022-08-03 13:00:00|96915.4|96890.4|97024.8|96974.8|97185.8|97160.8|96890.6|96863.3|24261
1659535200000|2022-08-03 14:00:00|97033.6|96983.6|97487.3|97462.3|97691.1|97554.9|97033.6|96983.6|26949
1659538800000|2022-08-03 15:00:00|97487.9|97462.9|97307.7|97282.7|97624.7|97574.2|97303.9|97251|25666
1659542400000|2022-08-03 16:00:00|97307.5|97282.5|97254.8|97229.8|97417.9|97377.4|97148.9|97116.1|24659
1659546000000|2022-08-03 17:00:00|97256.6|97231.6|97170|97145|97323.5|97273.7|97142.8|97116.6|19006
1659549600000|2022-08-03 18:00:00|97169.2|97144.2|97200.4|97175.4|97310.1|97276.8|97144.2|97119.2|20113
1659553200000|2022-08-03 19:00:00|97205.8|97180.8|97160.3|97110.3|97381.7|97199.7|97071.7|97032.9|20159
1659556800000|2022-08-03 20:00:00|97162|97112|97242.2|97042.2|97244.7|97147.4|97100.1|96982.2|16534
1659560400000|2022-08-03 21:00:00|97255.4|97055.4|97243.7|97043.7|97539.8|97339.8|97201.8|97001.8|969
1659564000000|2022-08-03 22:00:00|97243.6|97043.6|97253.3|97099.8|97344.2|97229.4|97167.1|96967.1|16765
1659567600000|2022-08-03 23:00:00|97252.9|97100.6|97303.2|97121|97322.8|97217.7|97190.9|97082.4|23283
1659571200000|2022-08-04 00:00:00|97308|97115.7|97212.8|97059.7|97359.4|97237.5|97134.6|97031|23464
1659574800000|2022-08-04 01:00:00|97218.8|97065.2|97148.1|96987.4|97338.6|97180|97033.4|96920|21383
1659578400000|2022-08-04 02:00:00|97144.9|96993.5|97163.7|97033.3|97234.8|97136.6|97060.1|96922.5|15660
1659582000000|2022-08-04 03:00:00|97163.2|97036.1|97137.3|97087.3|97224.5|97133.4|97052.2|96964.8|12311
1659585600000|2022-08-04 04:00:00|97138|97088|97160|97023.6|97179.9|97101.3|97084.4|96988.5|11330
1659589200000|2022-08-04 05:00:00|97111.9|97061.9|97265.7|97133.2|97305.4|97195.1|97011.2|96975.9|15987
1659592800000|2022-08-04 06:00:00|97267.1|97123.9|97157.9|97132.9|97368.5|97343.5|97094.7|97052.2|20362
1659596400000|2022-08-04 07:00:00|97156|97131|97162.6|97137.6|97250.3|97225.3|97013.4|96988.4|23079
1659600000000|2022-08-04 08:00:00|97163.2|97138.2|97106.7|97081.7|97355.1|97330.1|97088.7|97063.7|21891
1659603600000|2022-08-04 09:00:00|97107.2|97082.2|97124.3|97099.3|97226.3|97201.3|97038.8|97013.8|23547
1659607200000|2022-08-04 10:00:00|97124.7|97099.7|96884.1|96859.1|97127.7|97102.7|96847.7|96822.7|22859
1659610800000|2022-08-04 11:00:00|96894.9|96869.9|97329.1|97304.1|97465.2|97440.2|96837.4|96812.4|24844
1659614400000|2022-08-04 12:00:00|97326.6|97301.6|97318|97293|97505.5|97480.5|97189.5|97159.4|24877
1659618000000|2022-08-04 13:00:00|97319.7|97294.7|97542.7|97517.7|97741.5|97716.5|97302.4|97270.1|25764
1659621600000|2022-08-04 14:00:00|97543.4|97518.4|97490.8|97465.8|97650.9|97625.9|97413.7|97388.7|25016
1659625200000|2022-08-04 15:00:00|97488.3|97463.3|97450.6|97425.6|97639.2|97600|97306.1|97168.9|25440
1659628800000|2022-08-04 16:00:00|97451.4|97426.4|97346.9|97296.9|97516.4|97479.9|97286.8|97251.2|24558
1659632400000|2022-08-04 17:00:00|97345.8|97295.8|97300.6|97275.6|97402.5|97364.7|97246.1|97220.3|19818
1659636000000|2022-08-04 18:00:00|97300.5|97275.5|97177.9|97152.9|97330.9|97292.4|97144.1|97116.8|17707
1659639600000|2022-08-04 19:00:00|97178|97153|97305.4|97255.4|97391.5|97287|97126.6|97101.6|16656
1659643200000|2022-08-04 20:00:00|97306.4|97256.4|97428.4|97228.4|97430|97345.8|97261.8|97176.2|12407
1659646800000|2022-08-04 21:00:00|97460|97260|97433|97233|97498.7|97304.3|97377.9|97177.9|2384
1659650400000|2022-08-04 22:00:00|97444.3|97244.3|97404.6|97210.1|97451.3|97303.6|97353.6|97189.1|7494
1659654000000|2022-08-04 23:00:00|97399.5|97210.2|97343.7|97293.7|97411.5|97303.6|97250.8|97158.6|18749
1659657600000|2022-08-05 00:00:00|97338.7|97288.7|97488.6|97438.6|97533.9|97440.2|97329.2|97220.7|17697
1659661200000|2022-08-05 01:00:00|97488.4|97438.4|97424.5|97374.5|97548|97452.1|97376.4|97275|16816
1659664800000|2022-08-05 02:00:00|97422.4|97372.4|97416|97366|97522.1|97418.1|97395.6|97298|14788
1659668400000|2022-08-05 03:00:00|97418.6|97368.6|97436|97386|97501|97398|97385.4|97277.7|11399
1659672000000|2022-08-05 04:00:00|97472.5|97346.9|97425.9|97375.9|97498.1|97402.9|97404.7|97292.5|11158
1659675600000|2022-08-05 05:00:00|97425.7|97375.7|97457.3|97407.3|97498.4|97448.4|97394.9|97352.6|14452
1659679200000|2022-08-05 06:00:00|97455.3|97405.3|97377.5|97352.5|97538|97504|97346.9|97321.9|19672
1659682800000|2022-08-05 07:00:00|97376.9|97351.9|97410.8|97385.8|97498.7|97473.7|97322.6|97297.2|22777
1659686400000|2022-08-05 08:00:00|97411|97386|97541.2|97516.2|97694|97669|97389.1|97364.1|22186
1659690000000|2022-08-05 09:00:00|97540.8|97515.8|97662.5|97637.5|97728.6|97694.6|97471.5|97446.5|21259
1659693600000|2022-08-05 10:00:00|97661.9|97636.9|97529.3|97504.3|97751.5|97726.5|97517.6|97492.6|20593
1659697200000|2022-08-05 11:00:00|97528|97503|97538.6|97513.6|97631.3|97606.3|97448.7|97423.7|20691
1659700800000|2022-08-05 12:00:00|97536.9|97511.9|98472.3|98447.3|98501.8|98476.8|97475|97450|25586
1659704400000|2022-08-05 13:00:00|98472.1|98447.1|98161.8|98136.8|98769|98738.7|98105.2|98080.2|26602
1659708000000|2022-08-05 14:00:00|98160.9|98135.9|97984.5|97959.5|98269.2|98244.2|97954.5|97814.4|26315
1659711600000|2022-08-05 15:00:00|97985.4|97960.4|98136.8|98111.8|98513.5|98395.2|97985|97960|25101
1659715200000|2022-08-05 16:00:00|98138.6|98113.6|97987.2|97962.2|98192.5|98132.7|97942.8|97904.3|23105
1659718800000|2022-08-05 17:00:00|97990.7|97965.7|98014.3|97989.3|98072.7|98042.6|97899|97861.6|20741
1659722400000|2022-08-05 18:00:00|98013.8|97988.8|98095.9|98045.9|98160.5|98100.6|97992.1|97946.6|18576
1659726000000|2022-08-05 19:00:00|98097.9|98047.9|98063.6|98013.6|98127.1|98076.7|97975.6|97909.1|17095
1659729600000|2022-08-05 20:00:00|98059.5|98009.5|98039|97989|98145.4|98041.3|97944.1|97853.5|11538
1659902400000|2022-08-07 20:00:00|98244|98019|98306.8|98081.8|98345.1|98120.1|98244|98019|26
1659906000000|2022-08-07 21:00:00|98283.1|98058.1|98240.2|98040.2|98324.9|98124.9|98202.9|98002.9|400
1659909600000|2022-08-07 22:00:00|98235.9|98035.9|98331.7|98131.7|98360.2|98160.2|98235.9|98035.9|7398
1659913200000|2022-08-07 23:00:00|98336.2|98136.2|98320.8|98120.8|98365.6|98165.6|98256.1|98056.1|18547
1659916800000|2022-08-08 00:00:00|98320.7|98120.7|98240.4|98047.7|98374.4|98174.4|98219.3|98021.7|17422
1659920400000|2022-08-08 01:00:00|98240.7|98043|98079.7|97879.7|98281.6|98081.6|98061.7|97861.7|19262
1659924000000|2022-08-08 02:00:00|98082.1|97882.1|98017.7|97840.5|98150.8|97950.8|97943.9|97803.3|16883
1659927600000|2022-08-08 03:00:00|98016.9|97840.7|97972.4|97796.5|98066.3|97892.2|97910|97780.9|14416
1659931200000|2022-08-08 04:00:00|97973|97804.3|97945.7|97814.5|98058.9|97921.8|97898|97777.5|12714
1659934800000|2022-08-08 05:00:00|97960.7|97799.7|97966.8|97766.8|98000.2|97873.2|97814.5|97669.8|20096
1659938400000|2022-08-08 06:00:00|97966.4|97766.4|97772|97747|97987.6|97910.6|97738.2|97654.6|20845
1659942000000|2022-08-08 07:00:00|97769|97744|97861.4|97661.4|98025.5|97825.5|97312.1|97248.7|23418
1659945600000|2022-08-08 08:00:00|97832.7|97632.7|97624.1|97599.1|97902.3|97877.3|97566.3|97489|20995
1659949200000|2022-08-08 09:00:00|97624.2|97599.2|97774.7|97749.7|97937.5|97912.5|97622.7|97597.7|22153
1659952800000|2022-08-08 10:00:00|97775.1|97750.1|97580|97555|97799.8|97774.8|97553.3|97528.3|21794
1659956400000|2022-08-08 11:00:00|97582.2|97557.2|97514.3|97489.3|97819.6|97794.6|97506.1|97481.1|20990
1659960000000|2022-08-08 12:00:00|97509.9|97484.9|97346.4|97321.4|97629.4|97594.4|97331.1|97306.1|22171
1659963600000|2022-08-08 13:00:00|97345.9|97320.9|97329.9|97304.9|97500.9|97475.9|97191.4|97166.4|22486
1659967200000|2022-08-08 14:00:00|97329.8|97304.8|97099.2|97074.2|97385.5|97345.8|97078.4|97053.4|23502
1659970800000|2022-08-08 15:00:00|97099.4|97074.4|97302|97277|97306.2|97281.2|97030.8|97005.8|19773
1659974400000|2022-08-08 16:00:00|97302.6|97277.6|97404.8|97379.8|97509.8|97411.5|97224.1|97096|17383
1659978000000|2022-08-08 17:00:00|97414|97364|97306.1|97256.1|97490.1|97393|97239.3|97106.2|18994
1659981600000|2022-08-08 18:00:00|97273.5|97248.5|97468.6|97443.6|97577.8|97511.4|97244.2|97176.2|19992
1659985200000|2022-08-08 19:00:00|97467.8|97442.8|97414.7|97389.7|97583.3|97523.5|97410.4|97385.4|16647
1659988800000|2022-08-08 20:00:00|97415.9|97390.9|97572.1|97372.1|97695.7|97495.7|97319.7|97238.7|9797
1659992400000|2022-08-08 21:00:00|97620.9|97420.9|97664.7|97464.7|97818.7|97618.7|97561.3|97361.3|2294
1659996000000|2022-08-08 22:00:00|97663.4|97463.4|97506.1|97306.1|97694.1|97494.1|97403.6|97293|8218
1659999600000|2022-08-08 23:00:00|97503.9|97307.3|97447|97293.3|97521.2|97386.8|97370.4|97256.6|10382
1660003200000|2022-08-09 00:00:00|97445.1|97295|97524.7|97371|97573.8|97438.1|97399.3|97256.2|19603
1660006800000|2022-08-09 01:00:00|97529.1|97375|97537.4|97383.5|97594.5|97447.1|97432.2|97340.1|19635
1660010400000|2022-08-09 02:00:00|97536.6|97382.7|97506.9|97356.8|97626.8|97525.3|97436|97344.7|16469
1660014000000|2022-08-09 03:00:00|97506.6|97356.7|97459.8|97331.1|97536.2|97396.4|97374.3|97281.6|19188
1660017600000|2022-08-09 04:00:00|97461.8|97328.9|97504.4|97361.5|97537.1|97417.2|97383.1|97306.4|16250
1660021200000|2022-08-09 05:00:00|97508.8|97362.4|97368.2|97318.2|97528.4|97430.4|97353.7|97303.7|13676
1660024800000|2022-08-09 06:00:00|97367.8|97317.8|97317.1|97292.1|97411.1|97376.2|97270.5|97233.6|16186
1660028400000|2022-08-09 07:00:00|97314.4|97289.4|97291|97266|97450.2|97425.2|97266|97241|21852
1660032000000|2022-08-09 08:00:00|97291.2|97266.2|96984.9|96959.9|97419.1|97376.7|96932|96907|21955
1660035600000|2022-08-09 09:00:00|96996.1|96971.1|97021.3|96996.3|97093.9|97068.9|96916.3|96891.3|20201
1660039200000|2022-08-09 10:00:00|97021.1|96996.1|97177.3|97152.3|97189.7|97164.7|96974.9|96949.9|20070
1660042800000|2022-08-09 11:00:00|97174.2|97149.2|97206.3|97181.3|97234.4|97209.4|97027.6|97002.6|19809
1660046400000|2022-08-09 12:00:00|97205.4|97180.4|97139.4|97114.4|97230.9|97205.9|97045.4|97019.2|20796
1660050000000|2022-08-09 13:00:00|97129.4|97104.4|97037.3|97012.3|97209.6|97184.6|96963.7|96938.7|22897
1660053600000|2022-08-09 14:00:00|97036.6|97011.6|97141.7|97116.7|97148.6|97119.2|96904.7|96879.7|22667
1660057200000|2022-08-09 15:00:00|97142.2|97117.2|97150.8|97125.8|97203.2|97178.2|97049.5|97024.5|22671
1660060800000|2022-08-09 16:00:00|97150.9|97125.9|97290.4|97265.4|97338.7|97313.7|97039.1|97014.1|17607
1660064400000|2022-08-09 17:00:00|97290.9|97265.9|97327.7|97302.7|97427.7|97389.2|97245.1|97220.1|15967
1660068000000|2022-08-09 18:00:00|97329.5|97304.5|97445.7|97395.7|97528.6|97488.4|97301|97276|16028
1660071600000|2022-08-09 19:00:00|97445.2|97395.2|97374.7|97324.7|97467.9|97430.5|97305.6|97231.6|16631
1660075200000|2022-08-09 20:00:00|97374|97324|97340.5|97168.1|97398.7|97330.3|97244.6|97135.4|10236
1660078800000|2022-08-09 21:00:00|97323.9|97191.9|97460.4|97260.4|97490.3|97290.3|97323.9|97185.1|3237
1660082400000|2022-08-09 22:00:00|97443.2|97243.2|97423.1|97223.1|97501.7|97301.7|97270|97095.3|11585
1660086000000|2022-08-09 23:00:00|97422.3|97222.3|97333.2|97283.2|97450.7|97328.7|97314.8|97176.7|18826
1660089600000|2022-08-10 00:00:00|97396.5|97266|97413.7|97273.9|97474.6|97361.4|97340.4|97200.3|18365
1660093200000|2022-08-10 01:00:00|97413.6|97273.8|97355.2|97192.6|97457.7|97322.4|97281.3|97108.7|23267
1660096800000|2022-08-10 02:00:00|97349.9|97197.7|97245.4|97195.4|97398.2|97262.1|97228.7|97104.4|24061
1660100400000|2022-08-10 03:00:00|97246|97196|97350|97209.4|97379.9|97276.1|97207.2|97089.3|17088
1660104000000|2022-08-10 04:00:00|97350.7|97209.8|97323.7|97273.7|97389.6|97285.6|97266.9|97128.6|15376
1660107600000|2022-08-10 05:00:00|97317.4|97267.4|97379.2|97179.2|97387.8|97290.9|97265.2|97153|18240
1660111200000|2022-08-10 06:00:00|97378.8|97178.8|97214.3|97189.3|97378.8|97330.7|97153|97075.5|16033
1660114800000|2022-08-10 07:00:00|97213.2|97188.2|97125.2|97075.2|97264.8|97229.9|97039.5|97014.5|20287
1660118400000|2022-08-10 08:00:00|97114.5|97089.5|96731.3|96706.3|97204.6|97179.6|96728.5|96703.5|20538
1660122000000|2022-08-10 09:00:00|96731.4|96706.4|96803.4|96778.4|96841.2|96816.2|96718.2|96693.2|18613
1660125600000|2022-08-10 10:00:00|96804.1|96779.1|96723.1|96698.1|96891.9|96866.9|96708.9|96683.9|17217
1660129200000|2022-08-10 11:00:00|96724.9|96699.9|96586.4|96561.4|96916.3|96891.3|96565.2|96540.2|19657
1660132800000|2022-08-10 12:00:00|96587.8|96562.8|95847.4|95822.4|96830|96738.1|95619.6|95594.6|25296
1660136400000|2022-08-10 13:00:00|95847.7|95822.7|95814.8|95789.8|96068.7|96043.7|95715.6|95690.6|26004
1660140000000|2022-08-10 14:00:00|95814.6|95789.6|95126.2|95101.2|95853.9|95828.9|95090.2|95061.5|26257
1660143600000|2022-08-10 15:00:00|95129.1|95104.1|95128.6|95103.6|95405.4|95217.8|94909.5|94883.3|25266
1660147200000|2022-08-10 16:00:00|95127.9|95102.9|95044.2|95019.2|95347.2|95177|94910.9|94710.9|23879
1660150800000|2022-08-10 17:00:00|95043.9|95018.9|95026.3|94976.3|95202.9|95080.1|94927.3|94893.9|21130
1660154400000|2022-08-10 18:00:00|95023.3|94973.3|95198.1|95173.1|95397.5|95210.1|94970|94940.2|23686
1660158000000|2022-08-10 19:00:00|95197.4|95172.4|95172|95147|95452.5|95254.7|95121.4|95043.6|20448
1660161600000|2022-08-10 20:00:00|95172.5|95147.5|95249.8|95099.3|95364.2|95204.8|95142.9|95044|12613
1660165200000|2022-08-10 21:00:00|95295|95095|95363.6|95163.6|95440.9|95240.9|95268.9|95075|6270
1660168800000|2022-08-10 22:00:00|95358.1|95158.1|95264|95092.6|95677.1|95477.1|95163.7|95041.3|10613
1660172400000|2022-08-10 23:00:00|95260.1|95095.4|95254.4|95096.4|95283.3|95167|95136.8|95042|15989
1660176000000|2022-08-11 00:00:00|95244.6|95085.6|95306.5|95156.1|95455.7|95261.5|95108.4|94979|22653
1660179600000|2022-08-11 01:00:00|95304.8|95161|95410.3|95271|95489.2|95361.1|95244.9|95124.8|21523
1660183200000|2022-08-11 02:00:00|95409.6|95263.7|95437.1|95387.1|95505.8|95415.1|95335.7|95218.9|19504
1660186800000|2022-08-11 03:00:00|95437.2|95387.2|95403.7|95254.2|95521.8|95394|95299.5|95198|19767
1660190400000|2022-08-11 04:00:00|95412.9|95247.4|95432.3|95382.3|95476.7|95386.6|95270.1|95177.4|15654
1660194000000|2022-08-11 05:00:00|95427.4|95377.4|95385.1|95335.1|95504.4|95454.4|95316.4|95242|16783
1660197600000|2022-08-11 06:00:00|95385.2|95335.2|95100.9|95075.9|95404.9|95379.9|95048.5|95015.6|22568
1660201200000|2022-08-11 07:00:00|95101.4|95076.4|95192.6|95167.6|95210.9|95185.9|95001|94976|23640
1660204800000|2022-08-11 08:00:00|95193|95168|94983.3|94958.3|95382.3|95357.3|94942.9|94917.9|22934
1660208400000|2022-08-11 09:00:00|94988.2|94963.2|95066.8|95041.8|95204|95179|94969.2|94942.2|22367
1660212000000|2022-08-11 10:00:00|95066.4|95041.4|95015.7|94990.7|95192.6|95155.8|94997.7|94972.7|20880
1660215600000|2022-08-11 11:00:00|95019.7|94994.7|94977.1|94952.1|95078.5|95053.5|94868.3|94843.3|21378
1660219200000|2022-08-11 12:00:00|94978.7|94953.7|94719.4|94694.4|95016.5|94991.5|94637|94612|25331
1660222800000|2022-08-11 13:00:00|94719.7|94694.7|94777.4|94752.4|94922.9|94875.2|94622.1|94597.1|25355
1660226400000|2022-08-11 14:00:00|94775.4|94750.4|94965.1|94940.1|95126.7|95085.5|94704.6|94679.6|25638
1660230000000|2022-08-11 15:00:00|94964.4|94939.4|94967.7|94942.7|95183.7|95158.7|94900|94875|24663
1660233600000|2022-08-11 16:00:00|94967.9|94942.9|95023.6|94998.6|95055.2|95024.5|94942.8|94912.6|21948
1660237200000|2022-08-11 17:00:00|95023.5|94998.5|95132.7|95107.7|95162.8|95137.8|94954.4|94924.2|19751
1660240800000|2022-08-11 18:00:00|95132.2|95107.2|95190|95165|95377.3|95352.3|95127.5|95102.5|20791
1660244400000|2022-08-11 19:00:00|95190.5|95165.5|95332.3|95282.3|95426.2|95362.4|95186.6|95108|19104
1660248000000|2022-08-11 20:00:00|95332.7|95282.7|95359.3|95192.5|95408.5|95283.1|95174.2|95083.8|14238
1660251600000|2022-08-11 21:00:00|95354.2|95178.6|95375.2|95194.4|95586.2|95386.2|95327.5|95153.4|2747
1660255200000|2022-08-11 22:00:00|95386.7|95194.7|95342.5|95186.1|95417.4|95263.8|95255.7|95140.3|11944
1660258800000|2022-08-11 23:00:00|95344|95185.4|95304|95254|95404.4|95331.4|95283.2|95146.1|11258
1660262400000|2022-08-12 00:00:00|95304.8|95254.8|95379.3|95329.3|95478.9|95371.3|95249|95169.4|18220
1660266000000|2022-08-12 01:00:00|95379.5|95329.5|95413.4|95363.4|95444.3|95380.5|95327.2|95238.2|19550
1660269600000|2022-08-12 02:00:00|95413.5|95363.5|95351.6|95301.6|95454|95382|95327.4|95257|17931
1660273200000|2022-08-12 03:00:00|95349.3|95299.3|95204.5|95154.5|95388.3|95336.1|95176.1|95088.3|24290
1660276800000|2022-08-12 04:00:00|95211.4|95161.4|95172.2|95122.2|95292.1|95203|95158|95079.6|22672
1660280400000|2022-08-12 05:00:00|95173|95123|95195.7|95145.7|95253|95170.3|95081.6|95054.4|14576
1660284000000|2022-08-12 06:00:00|95189|95139|95217.7|95192.7|95306.4|95194.7|95064.6|95031.1|18539
1660287600000|2022-08-12 07:00:00|95216.8|95191.8|95149.7|95124.7|95351.2|95234|95068.5|95043.5|21530
1660291200000|2022-08-12 08:00:00|95149.6|95124.6|95117.5|95092.5|95266.1|95241.1|95078.2|95053.2|20714
1660294800000|2022-08-12 09:00:00|95116.8|95091.8|95172.7|95147.7|95296.7|95271.7|95071.6|95046.6|20273
1660298400000|2022-08-12 10:00:00|95172.1|95147.1|95341.9|95316.9|95408.4|95383.4|95119.7|95094.7|21128
1660302000000|2022-08-12 11:00:00|95340|95315|95512.4|95487.4|95582.2|95557.2|95324.4|95299.4|21733
1660305600000|2022-08-12 12:00:00|95510.7|95485.7|95489.3|95464.3|95562|95537|95315.5|95290.5|22464
1660309200000|2022-08-12 13:00:00|95490.2|95465.2|95555.7|95505.7|95735.6|95710.6|95396.5|95371.5|23717
1660312800000|2022-08-12 14:00:00|95610.7|95477.4|95914.2|95889.2|95978|95953|95584|95477.4|25835
1660316400000|2022-08-12 15:00:00|95914|95889|95786.9|95761.9|95960.1|95918.1|95733.6|95708.6|22274
1660320000000|2022-08-12 16:00:00|95787.5|95762.5|95780.3|95755.3|95852|95817.5|95726|95698.7|17115
1660323600000|2022-08-12 17:00:00|95778.7|95753.7|95757.4|95732.4|95807.4|95776.6|95716.9|95690.2|14196
1660327200000|2022-08-12 18:00:00|95756.8|95731.8|95678.9|95653.9|95772.2|95744|95634.1|95607|15734
1660330800000|2022-08-12 19:00:00|95677.1|95652.1|95728.1|95678.1|95778.1|95726.6|95659.8|95582.4|15578
1660334400000|2022-08-12 20:00:00|95729.6|95679.6|95798.4|95612.8|95995|95805.3|95623.9|95423.9|14820
1660507200000|2022-08-14 20:00:00|95779.7|95559.7|95880.2|95655.2|95880.2|95655.2|95779.7|95559.7|2
1660510800000|2022-08-14 21:00:00|95870.2|95665.2|95870.2|95665.2|95870.2|95665.2|95870.2|95665.2|1
1660514400000|2022-08-14 22:00:00|95854|95654|95881.2|95681.2|95925.4|95761.4|95810.6|95621.3|6240
1660518000000|2022-08-14 23:00:00|95881.1|95681.1|96069.8|95882.9|96084.5|95895.4|95802.7|95602.7|8844
1660521600000|2022-08-15 00:00:00|96069.9|95888.8|95709|95659|96107.6|95929.2|95656.2|95546.3|17651
1660525200000|2022-08-15 01:00:00|95709.1|95659.1|95844.8|95794.8|96009|95913.2|95661.1|95516.6|17425
1660528800000|2022-08-15 02:00:00|95844.7|95794.7|96027|95977|96142.5|96061.6|95841.2|95752.5|21169
1660532400000|2022-08-15 03:00:00|96026.4|95976.4|95965.8|95915.8|96076|96033.8|95951.3|95859.6|19714
1660536000000|2022-08-15 04:00:00|95966.2|95916.2|95995.5|95945.5|96043.8|95966.6|95900.2|95810.6|21071
1660539600000|2022-08-15 05:00:00|95996.8|95946.8|96229.8|96179.8|96317.7|96259.6|95966|95888.2|23437
1660543200000|2022-08-15 06:00:00|96272.8|96142.6|96120.8|96095.8|96272.8|96175.7|96008.7|95983.7|19335
1660546800000|2022-08-15 07:00:00|96120.2|96095.2|96209.1|96184.1|96211.9|96186.9|96033.5|96008.5|21991
1660550400000|2022-08-15 08:00:00|96209.5|96184.5|96486.4|96461.4|96589.4|96564.4|96123.9|96098.9|20721
1660554000000|2022-08-15 09:00:00|96490.1|96465.1|96784.5|96759.5|96859.7|96834.7|96435.3|96410.3|23221
1660557600000|2022-08-15 10:00:00|96785.2|96760.2|96738.1|96713.1|96981.8|96956.8|96704.2|96679.2|21197
1660561200000|2022-08-15 11:00:00|96737.9|96712.9|96844.6|96819.6|97093.7|96932.4|96704|96673.9|21788
1660564800000|2022-08-15 12:00:00|96847.3|96822.3|97000.6|96975.6|97256|97106.6|96638.7|96613.7|24580
1660568400000|2022-08-15 13:00:00|97000.5|96975.5|96946.4|96921.4|97182.4|97067.8|96768.1|96743.1|23342
1660572000000|2022-08-15 14:00:00|96945.1|96920.1|97027.8|97002.8|97175.9|97150.9|96820|96773.5|23603
1660575600000|2022-08-15 15:00:00|97025.4|97000.4|96860.4|96835.4|97064.6|97039.6|96800.1|96774.4|22584
1660579200000|2022-08-15 16:00:00|96860.9|96835.9|96927.7|96902.7|96992.4|96967.4|96845.6|96764.2|18827
1660582800000|2022-08-15 17:00:00|96927.6|96902.6|97070.2|97045.2|97099.2|97074.2|96859.7|96826.9|17924
1660586400000|2022-08-15 18:00:00|97070.3|97045.3|97163.8|97138.8|97201.9|97170.4|97052.7|96972.1|16190
1660590000000|2022-08-15 19:00:00|97163.6|97138.6|97136.2|97086.2|97206.8|97141.1|97064.1|96986.3|16283
1660593600000|2022-08-15 20:00:00|97137.8|97087.8|97369.3|97169.3|97452.9|97252.9|97044.2|96844.2|10705
1660597200000|2022-08-15 21:00:00|97360.3|97160.3|97409.8|97209.8|97409.8|97209.8|97324.5|97124.5|7
1660600800000|2022-08-15 22:00:00|97085|96885|97191.9|97015.1|97276.1|97138.1|96963.5|96763.5|11859
1660604400000|2022-08-15 23:00:00|97180.3|97024.9|97238.6|97082.8|97247.4|97139.1|97129.1|97008.3|18580
1660608000000|2022-08-16 00:00:00|97237.4|97070.4|97299.7|97135|97386.5|97283|97153.5|96953.6|23746
1660611600000|2022-08-16 01:00:00|97299.4|97128.6|97255.2|97081.9|97387.3|97275.9|97065.2|96865.2|24682
1660615200000|2022-08-16 02:00:00|97255.8|97082|97077.3|96898.6|97263|97116.4|96930|96730|23916
1660618800000|2022-08-16 03:00:00|97077.1|96898.4|97159.3|97026|97191.6|97100.6|96978.1|96863|16289
1660622400000|2022-08-16 04:00:00|97159.7|97022.7|97069.7|97019.7|97242.1|97124|96988.9|96788.9|14623
1660626000000|2022-08-16 05:00:00|97069.3|97019.3|97095.4|97045.4|97178|97103.1|97008.3|96936.6|19024
1660629600000|2022-08-16 06:00:00|97138.5|96998.2|97284|97259|97298.7|97259|97005|96945.2|21337
1660633200000|2022-08-16 07:00:00|97284.8|97259.8|97177.2|97152.2|97538.8|97476.8|97146.8|97121.8|22852
1660636800000|2022-08-16 08:00:00|97180.4|97155.4|97190.1|97165.1|97359.4|97334.4|97121.9|97096.9|22741
1660640400000|2022-08-16 09:00:00|97189.6|97164.6|97324.8|97299.8|97549.9|97440.4|97139.7|97114.7|22817
1660644000000|2022-08-16 10:00:00|97322.3|97297.3|97201.5|97176.5|97479.9|97380.5|97196.9|97171.9|21177
1660647600000|2022-08-16 11:00:00|97202|97177|97237.8|97212.8|97474.6|97308.6|97189.6|97164.6|22418
1660651200000|2022-08-16 12:00:00|97242.2|97217.2|97132.9|97107.9|97372.4|97242.4|97065.4|97028.5|23445
1660654800000|2022-08-16 13:00:00|97133.2|97108.2|96737.6|96712.6|97140.1|97115.1|96715.2|96690.2|24018
1660658400000|2022-08-16 14:00:00|96737.3|96712.3|96750.7|96725.7|96915.6|96890.6|96602.4|96577.4|24915
1660662000000|2022-08-16 15:00:00|96750.6|96725.6|96837.3|96812.3|96855.3|96830.3|96707.2|96612.7|24261
1660665600000|2022-08-16 16:00:00|96836.5|96811.5|96936.3|96886.3|96948.9|96923.9|96792.2|96688.9|21857
1660669200000|2022-08-16 17:00:00|96932.2|96882.2|96761.4|96736.4|96933.7|96896.8|96718.1|96605.1|16515
1660672800000|2022-08-16 18:00:00|96758.5|96733.5|96828.9|96803.9|96909.9|96883.5|96555.1|96522.1|21899
1660676400000|2022-08-16 19:00:00|96829.1|96804.1|96784.1|96759.1|96972.2|96875.9|96777.2|96703.6|18262
1660680000000|2022-08-16 20:00:00|96786.7|96761.7|96756.9|96578.1|96957.7|96766.7|96698.2|96560.3|14088
1660683600000|2022-08-16 21:00:00|96806.6|96606.6|96807.5|96607.5|96979.8|96779.8|96730.4|96530.4|5468
1660687200000|2022-08-16 22:00:00|96806.6|96606.6|96781.5|96625.9|96836.3|96690.4|96692.6|96492.6|9936
1660690800000|2022-08-16 23:00:00|96784.6|96624.3|96750.2|96700.2|96815.1|96700.9|96670.9|96571|12655
1660694400000|2022-08-17 00:00:00|96800.1|96634.7|96699.5|96649.5|96825.7|96696.1|96666.9|96477.4|19386
1660698000000|2022-08-17 01:00:00|96702.5|96652.5|96725.7|96675.7|96792.3|96716.6|96639.1|96589.1|17777
1660701600000|2022-08-17 02:00:00|96726.2|96676.2|96715.6|96665.6|96746.1|96677.5|96610.6|96562.3|19205
1660705200000|2022-08-17 03:00:00|96715.4|96665.4|96702.4|96652.4|96749.1|96711.3|96656.2|96612|13727
1660708800000|2022-08-17 04:00:00|96704.3|96654.3|96612.9|96562.9|96741.9|96692.1|96585.8|96535.8|15514
1660712400000|2022-08-17 05:00:00|96614.5|96564.5|96614|96487|96698.1|96643.4|96538.5|96487|13938
1660716000000|2022-08-17 06:00:00|96573.8|96523.8|96766.4|96741.4|96942.7|96896.3|96458.9|96401.1|20511
1660719600000|2022-08-17 07:00:00|96767.1|96742.1|97049.4|97024.4|97184.3|97140.4|96700.1|96663.2|23501
1660723200000|2022-08-17 08:00:00|97049.5|97024.5|96788.8|96738.8|97218.3|97193.3|96714.1|96685|22386
1660726800000|2022-08-17 09:00:00|96789.9|96739.9|96887.7|96862.7|97012|96980.7|96775.2|96736|20816
1660730400000|2022-08-17 10:00:00|96887.3|96862.3|96878|96853|97027.3|97002.3|96854.4|96829.4|20558
1660734000000|2022-08-17 11:00:00|96876.7|96851.7|96897.8|96847.8|97205.5|97155.5|96867.3|96837.9|22770
1660737600000|2022-08-17 12:00:00|96898.8|96848.8|97051|97001|97134.6|97084.6|96764|96714|24330
1660741200000|2022-08-17 13:00:00|97048.2|96998.2|97262.8|97237.8|97533.4|97487.2|97001.4|96951.4|25590
1660744800000|2022-08-17 14:00:00|97262.7|97237.7|97246.2|97221.2|97285.8|97248.8|96978.3|96928.3|25697
1660748400000|2022-08-17 15:00:00|97244.2|97219.2|97361.3|97311.3|97421.5|97371.5|97158.6|97108.6|22797
1660752000000|2022-08-17 16:00:00|97361.8|97311.8|97226.2|97176.2|97365.1|97315.1|97139.1|97089.1|20886
1660755600000|2022-08-17 17:00:00|97227.7|97177.7|97318.5|97118.5|97362.3|97237|97160.8|97100.2|18877
1660759200000|2022-08-17 18:00:00|97343|97143|96987.2|96937.2|97372.4|97180.3|96715|96665|25398
1660762800000|2022-08-17 19:00:00|96990.2|96940.2|97064.4|97014.4|97215.4|97077|96908.7|96824.7|20628
1660766400000|2022-08-17 20:00:00|97064|97014|97225.8|97025.8|97329.6|97129.6|97063.6|96897.9|14423
1660770000000|2022-08-17 21:00:00|97196.8|96996.8|97116.1|96916.1|97319|97119|97037.5|96837.5|2484
1660773600000|2022-08-17 22:00:00|97115.6|96915.6|97250.1|97074|97321.2|97121.2|97043.7|96843.7|14664
1660777200000|2022-08-17 23:00:00|97250.4|97072.2|97169|97039.3|97286.4|97134.7|97095.9|96992.9|14029
1660780800000|2022-08-18 00:00:00|97162.9|97030.5|97113|96960.5|97203.3|97153.3|96997.8|96888.8|18499
1660784400000|2022-08-18 01:00:00|97102.9|96968.1|97049.2|96999.2|97160|97081.1|96966.1|96875.2|22412
1660788000000|2022-08-18 02:00:00|97049.7|96999.7|97109.4|97059.4|97116.2|97066.2|97025.8|96975.8|17232
1660791600000|2022-08-18 03:00:00|97107.5|97057.5|97200.5|97150.5|97319.7|97213.3|97091.1|96999.6|18302
1660795200000|2022-08-18 04:00:00|97202.2|97152.2|97248.3|97198.3|97325|97254|97197|97139.7|20226
1660798800000|2022-08-18 05:00:00|97253.2|97203.2|97451.5|97251.5|97465.8|97331.6|97140.9|97078.8|22485
1660802400000|2022-08-18 06:00:00|97426.3|97226.3|97633.9|97583.9|97692.3|97642.3|97240.7|97134.2|22450
1660806000000|2022-08-18 07:00:00|97633.6|97583.6|97405.5|97205.5|97633.6|97583.6|97160.4|97034.1|24200
1660809600000|2022-08-18 08:00:00|97394.1|97194.1|97107.4|97057.4|97394.1|97194.1|96895|96845|23192
1660813200000|2022-08-18 09:00:00|97107.6|97057.6|96832.8|96807.8|97207.9|97157.9|96832.8|96795.4|21089
1660816800000|2022-08-18 10:00:00|96832.9|96807.9|96562.6|96537.6|96964|96914|96560|96519.4|22324
1660820400000|2022-08-18 11:00:00|96562.5|96537.5|96582.2|96557.2|96758.4|96708.4|96536|96501.8|21966
1660824000000|2022-08-18 12:00:00|96582.6|96557.6|96715.2|96665.2|96844.2|96794.2|96472.4|96422.4|24790
1660827600000|2022-08-18 13:00:00|96714.3|96664.3|97100.9|97050.9|97130.1|97092.7|96667.4|96628.4|24354
1660831200000|2022-08-18 14:00:00|97102.6|97052.6|96975.4|96925.4|97285.1|97235.1|96937.3|96887.3|23440
1660834800000|2022-08-18 15:00:00|96974.9|96924.9|97157.4|97107.4|97163.7|97113.7|96804.4|96755.3|22641
1660838400000|2022-08-18 16:00:00|97155.5|97105.5|97520.1|97470.1|97524.3|97474.3|97123.6|97073.6|20311
1660842000000|2022-08-18 17:00:00|97521.3|97471.3|97516.8|97466.8|97566.5|97516.5|97336.3|97286.3|21588
1660845600000|2022-08-18 18:00:00|97516.6|97466.6|97399.4|97349.4|97528.4|97478.4|97349.4|97299.4|17709
1660849200000|2022-08-18 19:00:00|97399.6|97349.6|97334.1|97284.1|97402.5|97352.5|97278.9|97218.6|17420
1660852800000|2022-08-18 20:00:00|97337.2|97287.2|97447.3|97247.3|97515.8|97375.3|97310.8|97237.8|9165
1660856400000|2022-08-18 21:00:00|97442.5|97242.5|97548|97348|97554.2|97373.2|97406.8|97207.4|3004
1660860000000|2022-08-18 22:00:00|97530.3|97337.9|97452.8|97315.7|97556.5|97388.9|97363.4|97244.5|9109
1660863600000|2022-08-18 23:00:00|97453.2|97313.6|97420.1|97295.1|97476.2|97372.3|97354.9|97247.2|10536
1660867200000|2022-08-19 00:00:00|97438.6|97272.1|97489.8|97439.8|97589.4|97493|97403.6|97220.6|19124
1660870800000|2022-08-19 01:00:00|97489.5|97439.5|97637.2|97587.2|97726.7|97667.1|97455.4|97358.7|19427
1660874400000|2022-08-19 02:00:00|97636|97586|97513.2|97382.7|97682.6|97612.4|97469.3|97358.8|15570
1660878000000|2022-08-19 03:00:00|97513|97382.8|97565.2|97428.3|97608.3|97496.7|97421.4|97319.2|18181
1660881600000|2022-08-19 04:00:00|97565|97428.6|97631.7|97581.7|97684.4|97609.6|97507.7|97400.5|15400
1660885200000|2022-08-19 05:00:00|97627.9|97577.9|97645.1|97459.3|97703.4|97647.8|97523.6|97409|19387
1660888800000|2022-08-19 06:00:00|97645.9|97468.1|97611.7|97561.7|97693|97643|97463.2|97377.7|20837
1660892400000|2022-08-19 07:00:00|97611.9|97561.9|97478.7|97428.7|97652|97602|97418.4|97372.3|22393
1660896000000|2022-08-19 08:00:00|97478.9|97428.9|97655.9|97605.9|97931.6|97881.6|97473.9|97423.9|22349
1660899600000|2022-08-19 09:00:00|97659|97609|97813.4|97763.4|97864.9|97814.9|97650.6|97546.6|20475
1660903200000|2022-08-19 10:00:00|97813.5|97763.5|97884|97859|98019.8|97969.8|97796.3|97746.3|20595
1660906800000|2022-08-19 11:00:00|97880.3|97855.3|97998.6|97973.6|98099.1|98049.1|97835.6|97785.6|21559
1660910400000|2022-08-19 12:00:00|97997.8|97972.8|97789.9|97739.9|98027.7|97989.3|97732.1|97682.1|22717
1660914000000|2022-08-19 13:00:00|97792.3|97742.3|97939.6|97889.6|97957.8|97907.8|97734.1|97684.1|22984
1660917600000|2022-08-19 14:00:00|97938.3|97888.3|98103.2|98053.2|98115.1|98077.1|97825|97787.6|22045
1660921200000|2022-08-19 15:00:00|98104.7|98054.7|98118.3|98068.3|98252.4|98202.4|98018.7|97968.7|20301
1660924800000|2022-08-19 16:00:00|98118.2|98068.2|98121|98071|98140.8|98090.8|98015.2|97965.2|16561
1660928400000|2022-08-19 17:00:00|98120.1|98070.1|98051.9|98001.9|98162.4|98112.4|98007.6|97916.4|14948
1660932000000|2022-08-19 18:00:00|98052.2|98002.2|98204.9|98154.9|98217.6|98167.6|98030.4|97980.4|14657
1660935600000|2022-08-19 19:00:00|98205.5|98155.5|98076.6|98026.6|98217|98167|98067.6|97938.2|13353
1660939200000|2022-08-19 20:00:00|98079.4|98029.4|98234.8|98034.8|98254.1|98134.2|98060.4|97979.7|8066
1661112000000|2022-08-21 20:00:00|98232|98012|98187.4|97962.4|98232|98072.4|98128.3|97962.4|10
1661115600000|2022-08-21 21:00:00|98186.9|97961.9|98195.6|97995.6|98205.2|98080.9|98106.9|97898.4|784
1661119200000|2022-08-21 22:00:00|98194.3|97994.3|98253.3|98053.3|98284.3|98121.2|98167.5|97993.2|16569
1661122800000|2022-08-21 23:00:00|98255.5|98055.5|98280.5|98113.4|98336.1|98227.1|98128.8|98031.5|16650
1661126400000|2022-08-22 00:00:00|98286.8|98113.3|98324.2|98274.2|98365.1|98285.4|98218.3|98101.4|14979
1661130000000|2022-08-22 01:00:00|98324.4|98274.4|98328.8|98278.8|98393.3|98305.7|98288.6|98165.2|19119
1661133600000|2022-08-22 02:00:00|98327.9|98277.9|98108.6|97950.7|98365.9|98286.9|98051.3|97940.2|22412
1661137200000|2022-08-22 03:00:00|98105.4|97950.1|98088.3|98038.3|98167.1|98064.4|98012.2|97918.7|19106
1661140800000|2022-08-22 04:00:00|98087.9|98037.9|98169.4|98023.2|98201.5|98094.9|97974.5|97909.7|16681
1661144400000|2022-08-22 05:00:00|98164|98029.2|98262.2|98212.2|98324.7|98222.7|98038.9|97965.9|26842
1661148000000|2022-08-22 06:00:00|98303.5|98169|98283.9|98233.9|98309.5|98253.6|98081.5|98031.5|22718
1661151600000|2022-08-22 07:00:00|98283.2|98233.2|98209.1|98159.1|98347.6|98297.6|98051.6|98001.6|23604
1661155200000|2022-08-22 08:00:00|98209.4|98159.4|97991.3|97941.3|98386.4|98349.3|97913.5|97877.4|24909
1661158800000|2022-08-22 09:00:00|97997|97947|97815.8|97765.8|98237.4|98187.4|97758.1|97682|23893
1661162400000|2022-08-22 10:00:00|97814.9|97764.9|97759.6|97709.6|97904.9|97854.9|97611.1|97561.1|21842
1661166000000|2022-08-22 11:00:00|97757.7|97707.7|97752.5|97702.5|97980.6|97869.8|97652.8|97602.8|20831
1661169600000|2022-08-22 12:00:00|97752.7|97702.7|97693.5|97668.5|97910.8|97806.8|97667.9|97628.9|22498
1661173200000|2022-08-22 13:00:00|97693.6|97668.6|98254.3|98204.3|98254.3|98216.9|97693.6|97650.6|24336
1661176800000|2022-08-22 14:00:00|98253.2|98203.2|98322|98272|98418.9|98378.3|98153.9|98109.7|25029
1661180400000|2022-08-22 15:00:00|98322.2|98272.2|98482.3|98432.3|98674.2|98549.4|98263.9|98213.9|24317
1661184000000|2022-08-22 16:00:00|98483.2|98433.2|98370.7|98320.7|98507.5|98457.5|98225|98175|21152
1661187600000|2022-08-22 17:00:00|98370.6|98320.6|98564.9|98514.9|98577.6|98528.8|98335.3|98285.3|16232
1661191200000|2022-08-22 18:00:00|98563.6|98513.6|98471|98421|98590.2|98540.2|98369.5|98319.5|15638
1661194800000|2022-08-22 19:00:00|98470.5|98420.5|98304|98254|98471.1|98421.1|98283.1|98233.1|15219
1661198400000|2022-08-22 20:00:00|98298.7|98248.7|98399.4|98207.3|98472.9|98303.7|98273.9|98199.1|8963
1661202000000|2022-08-22 21:00:00|98413.3|98213.3|98349.2|98188.5|98543.2|98343.2|98304.2|98145.9|3006
1661205600000|2022-08-22 22:00:00|98351|98189.7|98295.5|98168.7|98564.7|98364.7|98211.6|98090.1|11491
1661209200000|2022-08-22 23:00:00|98296.5|98166.4|98282|98232|98482|98301.9|98244.2|98134.9|16791
1661212800000|2022-08-23 00:00:00|98282.2|98232.2|98256.4|98206.4|98503.1|98349.3|98160.5|98073|23863
1661216400000|2022-08-23 01:00:00|98256|98206|98299.5|98173|98362|98248|98186.9|98089.9|18561
1661220000000|2022-08-23 02:00:00|98261.4|98211.4|98116.3|98066.3|98366|98249.4|98111.3|98042.5|17221
1661223600000|2022-08-23 03:00:00|98117|98067|98186|98136|98241.7|98146.5|98100.5|98021.8|20180
1661227200000|2022-08-23 04:00:00|98218.9|98092.2|98282.7|98149.5|98376.6|98204|98167.4|98077|20370
1661230800000|2022-08-23 05:00:00|98278.7|98150.2|98451.8|98401.8|98591.8|98463.8|98212|98125.2|23880
1661234400000|2022-08-23 06:00:00|98449|98399|98627.9|98577.9|98888.8|98838.8|98373.1|98323.1|21730
1661238000000|2022-08-23 07:00:00|98628.2|98578.2|98136.6|98086.6|98628.2|98578.2|98050.1|98000.7|25162
1661241600000|2022-08-23 08:00:00|98137.7|98087.7|97877.1|97827.1|98198.7|98148.7|97842.3|97804.7|23113
1661245200000|2022-08-23 09:00:00|97877.6|97827.6|97966|97916|98221.2|98181.5|97771|97731.2|22394
1661248800000|2022-08-23 10:00:00|97965.6|97915.6|98017.9|97967.9|98229.4|98190.4|97876|97826|21314
1661252400000|2022-08-23 11:00:00|98004.9|97979.9|98059.1|98009.1|98152.3|98104.2|97919.5|97870.2|21448
1661256000000|2022-08-23 12:00:00|98057.8|98007.8|98174.1|98124.1|98359.6|98291.6|98027.4|97977.4|23941
1661259600000|2022-08-23 13:00:00|98174.4|98124.4|97407.7|97357.7|98211.7|98174.9|97403|97353|25664
1661263200000|2022-08-23 14:00:00|97408.3|97358.3|97135.2|97085.2|97427.3|97377.3|97058.5|97008.5|25787
1661266800000|2022-08-23 15:00:00|97137.2|97087.2|97150.7|97100.7|97216.1|97166.1|96828.1|96778.1|21916
1661270400000|2022-08-23 16:00:00|97150.6|97100.6|97070.6|97020.6|97236.8|97186.8|97057|97007|20380
1661274000000|2022-08-23 17:00:00|97069.9|97019.9|97247|97197|97254.4|97218.2|97048.2|96998.2|19634
1661277600000|2022-08-23 18:00:00|97247.3|97197.3|97288.4|97238.4|97294.1|97244.1|97177.8|97127.8|20592
1661281200000|2022-08-23 19:00:00|97288|97238|97148.3|97098.3|97301.1|97260.6|97135.2|97094.6|16477
1661284800000|2022-08-23 20:00:00|97149.2|97099.2|97197.3|97042.6|97239.5|97153|97085.1|97026.1|10179
1661288400000|2022-08-23 21:00:00|97219.2|97019.2|97309.8|97109.8|97475.2|97275.2|97109.6|96909.6|3615
1661292000000|2022-08-23 22:00:00|97305.4|97117.3|97096.3|97046.3|97308.9|97141.2|97075.6|96934.4|9208
1661295600000|2022-08-23 23:00:00|97096.4|97046.4|97151.9|97101.9|97260.6|97157.6|97083.7|96994.1|18951
1661299200000|2022-08-24 00:00:00|97151.4|97101.4|97380.7|97330.7|97440.6|97339.4|97100.4|97050.4|19694
1661302800000|2022-08-24 01:00:00|97379.9|97329.9|97441.1|97296.3|97529.6|97408|97310|97204.9|21725
1661306400000|2022-08-24 02:00:00|97443.7|97295.7|97494.5|97336.7|97500.6|97429.9|97325.5|97217.1|22791
1661310000000|2022-08-24 03:00:00|97493.7|97336.9|97483.7|97332.2|97539.4|97441.6|97363.9|97284.8|22334
1661313600000|2022-08-24 04:00:00|97486.6|97329.1|97348.4|97213.5|97522.7|97414.6|97273.3|97171.7|19408
1661317200000|2022-08-24 05:00:00|97306.6|97256.6|97410.5|97360.5|97585.8|97385.8|97231.4|97160.9|19197
1661320800000|2022-08-24 06:00:00|97412.5|97362.5|97271.8|97221.8|97716.9|97516.9|97223.4|97129.4|20793
1661324400000|2022-08-24 07:00:00|97272.1|97222.1|97257.6|97207.6|97458.8|97408.8|97160.2|97119.5|23759
1661328000000|2022-08-24 08:00:00|97257|97207|97066.9|97041.9|97323.1|97273.1|97026.6|96987.8|22871
1661331600000|2022-08-24 09:00:00|97067|97042|96659.2|96634.2|97082.6|97051.5|96648.6|96604.7|22905
1661335200000|2022-08-24 10:00:00|96659|96634|96904.4|96854.4|97089.1|97039.1|96652.8|96614.7|21069
1661338800000|2022-08-24 11:00:00|96909.2|96859.2|97052.4|97027.4|97137.4|97097.1|96871.9|96821.9|24055
1661342400000|2022-08-24 12:00:00|97050.1|97025.1|97164.4|97114.4|97295.1|97245.1|96914.7|96864.7|25435
1661346000000|2022-08-24 13:00:00|97164.2|97114.2|97177.6|97127.6|97359.9|97309.9|97046.5|97002|26208
1661349600000|2022-08-24 14:00:00|97179.8|97129.8|96629.4|96579.4|97405.6|97242.3|96561.3|96511.3|26812
1661353200000|2022-08-24 15:00:00|96627.7|96577.7|96856.3|96806.3|97257.4|97057.4|96530.5|96476.3|25501
1661356800000|2022-08-24 16:00:00|96857.3|96807.3|97083.4|97033.4|97137.6|97087.6|96829.7|96779.7|23525
1661360400000|2022-08-24 17:00:00|97083.9|97033.9|96993.1|96943.1|97084.5|97037.6|96959.2|96921.3|22205
1661364000000|2022-08-24 18:00:00|96992.7|96942.7|96960.9|96910.9|97316.5|97116.5|96945.7|96885.9|19841
1661367600000|2022-08-24 19:00:00|96965.1|96915.1|96893.6|96843.6|96996|96946|96827.6|96777.7|17385
1661371200000|2022-08-24 20:00:00|96893.4|96843.4|97033.1|96833.1|97255.2|97055.2|96846.9|96779.8|11666
1661374800000|2022-08-24 21:00:00|97045.8|96845.8|97195|96995|97246.1|97046.1|97030.9|96830.9|554
1661378400000|2022-08-24 22:00:00|97200.9|97000.9|97105.5|96965.5|97608.6|97408.6|97026.9|96870.8|11188
1661382000000|2022-08-24 23:00:00|97113|96946.9|97084.7|96956.5|97137.7|97030.6|97000.8|96883.8|11650
1661385600000|2022-08-25 00:00:00|97099.5|96957.8|96899.4|96849.4|97214.1|97079.4|96850.7|96785.1|17389
1661389200000|2022-08-25 01:00:00|96896.2|96846.2|96781.5|96731.5|96935.6|96885.6|96741.1|96691.1|22342
1661392800000|2022-08-25 02:00:00|96781.2|96731.2|96911.7|96755.8|96997.6|96877.5|96743|96649.5|24986
1661396400000|2022-08-25 03:00:00|96912.1|96756.6|96882.4|96732.6|96973.1|96840.9|96748.9|96679.1|24341
1661400000000|2022-08-25 04:00:00|96876.3|96741.1|96598.5|96548.5|96950.9|96803.8|96513.2|96452.6|20556
1661403600000|2022-08-25 05:00:00|96598.3|96548.3|96629|96579|96695.3|96645.3|96513.5|96463.5|23122
1661407200000|2022-08-25 06:00:00|96629.1|96579.1|96286.9|96236.9|96695.4|96599.5|96090.4|96040.4|23629
1661410800000|2022-08-25 07:00:00|96290.2|96240.2|96398.9|96261|96448.1|96354|96084.9|96043.3|23436
1661414400000|2022-08-25 08:00:00|96395.9|96262.7|96128.8|96103.8|96526.2|96476.2|96124.1|96096.8|23603
1661418000000|2022-08-25 09:00:00|96128.1|96103.1|96216.3|96191.3|96460.3|96410.3|96065.2|96022.7|22540
1661421600000|2022-08-25 10:00:00|96216.1|96191.1|96320.9|96295.9|96430.9|96399.2|96168.9|96121.9|19286
1661425200000|2022-08-25 11:00:00|96319.9|96294.9|96633.7|96608.7|96649.9|96624.9|96243.3|96212.9|22566
1661428800000|2022-08-25 12:00:00|96636.2|96611.2|97041.2|97016.2|97509.6|97309.6|96613.6|96588.6|24352
1661432400000|2022-08-25 13:00:00|97043.4|97018.4|97182.1|97157.1|97290.2|97265.2|97031.2|96993.7|24988
1661436000000|2022-08-25 14:00:00|97184.3|97159.3|96771.5|96746.5|97206.7|97163.9|96545.6|96520.6|25148
1661439600000|2022-08-25 15:00:00|96771.4|96746.4|96994.8|96969.8|97170|97061.3|96770.9|96745.9|24099
1661443200000|2022-08-25 16:00:00|96994.5|96969.5|96867.2|96817.2|97163.9|97036.7|96835.5|96785.5|22639
1661446800000|2022-08-25 17:00:00|96865.8|96815.8|96743|96693|97037.9|96886.3|96680.7|96623.2|19808
1661450400000|2022-08-25 18:00:00|96746.8|96696.8|96733.1|96708.1|96831.1|96786.3|96676|96638.5|19018
1661454000000|2022-08-25 19:00:00|96733.9|96708.9|96612.9|96562.9|96876.4|96730.5|96567.6|96489.4|18379
1661457600000|2022-08-25 20:00:00|96613|96563|96767.9|96567.9|96990.9|96790.9|96589.3|96496.7|10197
1661461200000|2022-08-25 21:00:00|96835|96635|96712.5|96512.5|96921.9|96721.9|96682|96482|5154
1661464800000|2022-08-25 22:00:00|96702.7|96502.7|96721|96579.4|96783.8|96636.2|96642.7|96468.1|8140
1661468400000|2022-08-25 23:00:00|96720.6|96579|96749.5|96619|96799|96686|96661.1|96558.2|13257
1661472000000|2022-08-26 00:00:00|96756|96626.1|96791.2|96741.2|96862.8|96766.6|96707.3|96598.1|18100
1661475600000|2022-08-26 01:00:00|96791.4|96741.4|96847.8|96708.8|96974.3|96786.4|96714.2|96628|23251
1661479200000|2022-08-26 02:00:00|96849.9|96705.1|96752.4|96702.4|96944.2|96788.6|96711.1|96603.6|25449
1661482800000|2022-08-26 03:00:00|96752.9|96702.9|96691.8|96641.8|96886.2|96716.2|96650.7|96535.9|23598
1661486400000|2022-08-26 04:00:00|96689.6|96639.6|96859|96809|96870.6|96811.1|96679.1|96569.4|12856
1661490000000|2022-08-26 05:00:00|96858.8|96808.8|96877.4|96827.4|96934.1|96856.7|96842.6|96766.3|13336
1661493600000|2022-08-26 06:00:00|96878.9|96828.9|96995.4|96970.4|97138.1|97034.2|96759.7|96727.8|19332
1661497200000|2022-08-26 07:00:00|96995.6|96970.6|96768.9|96743.9|96995.6|96970.6|96757.8|96732.8|23439
1661500800000|2022-08-26 08:00:00|96770.3|96745.3|96754.3|96729.3|97023.2|96998.2|96725.7|96700.7|22250
1661504400000|2022-08-26 09:00:00|96753.8|96728.8|96632.4|96607.4|96835.4|96810.4|96573.2|96548.2|20994
1661508000000|2022-08-26 10:00:00|96633.1|96608.1|96420|96395|96719|96688.6|96380.5|96355.5|20378
1661511600000|2022-08-26 11:00:00|96418.5|96393.5|96672.3|96647.3|96789.6|96764.6|96416.9|96391.9|20929
1661515200000|2022-08-26 12:00:00|96673|96648|96319.5|96294.5|96799.1|96749.9|96317|96227.8|24538
1661518800000|2022-08-26 13:00:00|96318.4|96293.4|96332.9|96132.9|96442.9|96417.9|96120.8|96050.1|26470
1661522400000|2022-08-26 14:00:00|96333.7|96133.7|96926.5|96901.5|96997.5|96972.5|95748|95588.2|27783
1661526000000|2022-08-26 15:00:00|96930.4|96905.4|97210.2|97160.2|97414.5|97387.1|96925.8|96833.1|25917
1661529600000|2022-08-26 16:00:00|97204.9|97154.9|97355.8|97305.8|97618.4|97461.7|97145.8|97069.6|24417
1661533200000|2022-08-26 17:00:00|97364|97314|97455.2|97405.2|97829.9|97629.9|97329.1|97252.9|21827
1661536800000|2022-08-26 18:00:00|97456.5|97406.5|97569.4|97519.4|97606.9|97556.9|97425.3|97375.3|19344
1661540400000|2022-08-26 19:00:00|97569.8|97519.8|97612.4|97562.4|97947|97747|97539.5|97482.5|18007
1661544000000|2022-08-26 20:00:00|97618.1|97568.1|97799.2|97599.2|97821.6|97659.3|97556.3|97356.3|11533
1661716800000|2022-08-28 20:00:00|97595.1|97370.1|97683.4|97458.4|97764.2|97539.2|97592|97367|133
1661720400000|2022-08-28 21:00:00|97693.2|97468.2|97777.9|97577.9|97907.6|97707.6|97664.9|97464.9|1395
1661724000000|2022-08-28 22:00:00|97780.4|97580.4|97851.3|97651.3|97915|97715|97780.4|97580.4|8143
1661727600000|2022-08-28 23:00:00|97850.4|97650.4|98116.1|97983.1|98175.2|98067.9|97788.4|97588.4|17495
1661731200000|2022-08-29 00:00:00|98118.9|97980.1|98197.6|98147.6|98295.7|98181.7|97963.9|97785.7|21117
1661734800000|2022-08-29 01:00:00|98200|98150|98187.3|98045.9|98424.8|98280.6|97976.8|97791.2|22402
1661738400000|2022-08-29 02:00:00|98187.7|98045.1|98162.4|98112.4|98293.9|98190.3|98043.4|97843.4|19052
1661742000000|2022-08-29 03:00:00|98162.5|98112.5|98252.4|98202.4|98353.3|98236|98141.8|98049.6|15748
1661745600000|2022-08-29 04:00:00|98247.5|98197.5|98345.6|98295.6|98421.7|98325.4|98159.5|98075.1|16221
1661749200000|2022-08-29 05:00:00|98395.2|98256.5|98310.2|98110.2|98503.9|98422.7|98298.6|98098.6|18512
1661752800000|2022-08-29 06:00:00|98270.8|98118|98094.3|98069.3|98334.4|98221.3|97959.5|97759.5|22561
1661756400000|2022-08-29 07:00:00|98097.4|98072.4|98282.1|98257.1|98321.5|98296.5|97875.3|97850.3|24325
1661760000000|2022-08-29 08:00:00|98283.3|98258.3|98318.6|98293.6|98446.4|98414.2|98229.5|98204.5|23209
1661763600000|2022-08-29 09:00:00|98318.7|98293.7|97814.4|97789.4|98326.7|98301.7|97784|97759|22018
1661767200000|2022-08-29 10:00:00|97814.2|97789.2|97841.2|97816.2|97969.6|97932.3|97668.2|97643.2|22892
1661770800000|2022-08-29 11:00:00|97841.5|97816.5|97743.5|97718.5|98065.7|98040.7|97695.5|97670.5|22396
1661774400000|2022-08-29 12:00:00|97744.1|97719.1|97553.6|97528.6|97858.6|97833.6|97310.7|97279.4|25140
1661778000000|2022-08-29 13:00:00|97553.8|97528.8|97634.5|97609.5|97712.1|97687.1|97501.7|97465.5|25512
1661781600000|2022-08-29 14:00:00|97635.4|97610.4|97805.6|97780.6|97811.5|97786.5|97217.1|97181|25456
1661785200000|2022-08-29 15:00:00|97806.3|97781.3|97506|97456|97811.6|97786.6|97427|97294.5|23787
1661788800000|2022-08-29 16:00:00|97508.5|97458.5|97315.1|97290.1|97604.9|97512.1|97270.7|97070.7|22480
1661792400000|2022-08-29 17:00:00|97316.3|97291.3|97382|97357|97430.8|97396.4|97204.7|97179.7|18054
1661796000000|2022-08-29 18:00:00|97381.9|97356.9|97573.6|97548.6|97623.6|97596.4|97337|97137|19624
1661799600000|2022-08-29 19:00:00|97574.8|97549.8|97567|97517|97653|97595.3|97510.5|97485.5|19260
1661803200000|2022-08-29 20:00:00|97569.4|97519.4|97579.6|97379.6|97632.6|97535.2|97438.3|97353|11661
1661806800000|2022-08-29 21:00:00|97595.6|97395.6|97619.9|97419.9|97695.3|97518.9|97552.5|97370.5|2939
1661810400000|2022-08-29 22:00:00|97586|97386|97496.9|97446.9|97662.8|97492.2|97487.2|97357.6|10245
1661814000000|2022-08-29 23:00:00|97534.2|97409.2|97386.3|97336.3|97616.3|97521.4|97363.8|97310.6|14416
1661817600000|2022-08-30 00:00:00|97388.1|97338.1|97491.9|97361.4|97569|97472.2|97367.3|97275.1|23129
1661821200000|2022-08-30 01:00:00|97449.4|97399.4|97674.9|97524.1|97699.5|97570.1|97379|97290.1|23795
1661824800000|2022-08-30 02:00:00|97672.9|97526.9|97684.5|97544.6|97786.3|97698.2|97621.6|97495.4|19479
1661828400000|2022-08-30 03:00:00|97684.4|97544.5|97617.4|97567.4|97721.5|97628.3|97585.8|97505.4|15185
1661832000000|2022-08-30 04:00:00|97618.3|97568.3|97525.1|97475.1|97634|97584|97432.6|97343.7|17010
1661835600000|2022-08-30 05:00:00|97525.9|97475.9|97476.4|97426.4|97616.7|97566.7|97438.9|97388.9|20615
1661839200000|2022-08-30 06:00:00|97475.4|97425.4|97522.9|97472.9|97653.1|97628.1|97423.2|97346|21779
1661842800000|2022-08-30 07:00:00|97520.7|97470.7|97272.8|97247.8|97576.7|97551.7|97041.7|97016.7|25023
1661846400000|2022-08-30 08:00:00|97271|97246|96997.4|96972.4|97321.1|97296.1|96935.2|96910.2|23546
1661850000000|2022-08-30 09:00:00|96997.5|96972.5|97186.1|97161.1|97206|97181|96930.1|96905.1|23401
1661853600000|2022-08-30 10:00:00|97186|97161|97249.9|97224.9|97320.4|97295.4|96996|96971|21337
1661857200000|2022-08-30 11:00:00|97249.7|97224.7|97319.4|97269.4|97342.9|97317.9|97141.7|97109.8|23255
1661860800000|2022-08-30 12:00:00|97321.9|97271.9|97550.9|97525.9|97566.3|97527.1|97206.4|97181.4|24332
1661864400000|2022-08-30 13:00:00|97550.2|97525.2|97701.2|97651.2|97811.7|97786.7|97336.5|97299.1|23499
1661868000000|2022-08-30 14:00:00|97696.9|97646.9|98273.1|98223.1|98395.6|98370.6|97696.9|97646.9|15336
1661871600000|2022-08-30 15:00:00|98278.9|98228.9|98026.2|98001.2|98337.1|98302.8|97926.6|97745.4|15886
1661875200000|2022-08-30 16:00:00|98027|98002|98117.3|98092.3|98193.4|98160.6|97871.6|97845.6|23906
1661878800000|2022-08-30 17:00:00|98117|98092|98165.8|98115.8|98324.2|98289.3|97902.6|97702.6|22444
1661882400000|2022-08-30 18:00:00|98171.5|98121.5|98146.9|98096.9|98251.6|98201.6|97940|97740|22852
1661886000000|2022-08-30 19:00:00|98144.9|98094.9|98211.6|98161.6|98244.2|98193.7|97977|97790.9|21557
1661889600000|2022-08-30 20:00:00|98219.8|98169.8|98213.7|98013.7|98305.9|98177.5|98107.2|97945.1|11829
1661893200000|2022-08-30 21:00:00|98213.2|98013.2|98199.5|97999.5|98299.9|98099.9|98101|97901|1954
1661896800000|2022-08-30 22:00:00|98164|97964|98146.2|98006.6|98305.4|98197.3|98091.8|97922.1|10390
1661900400000|2022-08-30 23:00:00|98148|98002.1|98193.6|98143.6|98281.6|98183.3|98085.5|97980|15965
1661904000000|2022-08-31 00:00:00|98201.9|98151.9|98072.3|98022.3|98350.8|98263.5|97988.6|97896.4|21026
1661907600000|2022-08-31 01:00:00|98071.5|98021.5|98122.4|98072.4|98173.9|98110.8|97977.8|97916.1|19907
1661911200000|2022-08-31 02:00:00|98122.3|98072.3|98026.4|97976.4|98188.7|98104.4|97970|97897.3|20815
1661914800000|2022-08-31 03:00:00|98025.7|97975.7|97848.9|97798.9|98115.1|98032.4|97842.4|97748.9|19254
1661918400000|2022-08-31 04:00:00|97909.5|97780.4|97738.2|97688.2|97932.5|97840.5|97695.6|97610.8|15789
1661922000000|2022-08-31 05:00:00|97738.4|97688.4|97779.9|97729.9|97984.9|97844.7|97527.3|97377.9|22105
1661925600000|2022-08-31 06:00:00|97780.3|97730.3|98055.6|98030.6|98128.7|98084.1|97626.6|97532|22904
1661929200000|2022-08-31 07:00:00|98055.4|98030.4|98345.6|98320.6|98373.3|98337.4|97924|97852.2|23933
1661932800000|2022-08-31 08:00:00|98346.3|98321.3|99184.4|99134.4|99242.9|99192.9|98346.3|98321.3|25007
1661936400000|2022-08-31 09:00:00|99183.5|99133.5|99323.3|99298.3|99479.3|99454.3|99087.7|99054.1|24668
1661940000000|2022-08-31 10:00:00|99323.8|99298.8|99363|99338|99533.1|99508.1|99228.1|99197.1|23933
1661943600000|2022-08-31 11:00:00|99360.8|99335.8|99255.1|99230.1|99435.5|99410.5|99225.3|99200.3|23703
1661947200000|2022-08-31 12:00:00|99258.6|99233.6|99475.1|99450.1|99731|99706|99208.4|99172.5|24544
1661950800000|2022-08-31 13:00:00|99476.1|99451.1|99565.9|99540.9|99760.1|99735.1|99295.7|99173.7|26101
1661954400000|2022-08-31 14:00:00|99566.7|99541.7|99255.2|99230.2|99685.9|99660.9|99147.8|99097.8|26982
1661958000000|2022-08-31 15:00:00|99255.6|99230.6|99075.6|99050.6|99358|99333|98897.9|98770.5|26006
1661961600000|2022-08-31 16:00:00|99075.8|99050.8|99222.6|99197.6|99331.6|99294.4|99064.1|99024.1|23092
1661965200000|2022-08-31 17:00:00|99223.9|99198.9|99387.4|99337.4|99549.1|99508.9|99219.7|99181.2|22198
1661968800000|2022-08-31 18:00:00|99387.6|99337.6|99465.2|99415.2|99489.1|99447.5|99266.3|99226.9|21202
1661972400000|2022-08-31 19:00:00|99464.6|99414.6|99400.7|99350.7|99524.6|99490.6|99324.2|99275.5|21671
1661976000000|2022-08-31 20:00:00|99401.2|99351.2|99404.8|99204.8|99506.2|99456.2|99350.2|99202.7|14871
1661979600000|2022-08-31 21:00:00|99409.4|99209.4|99495.8|99306.4|99552.5|99408.5|99221.9|99021.9|6487
1661983200000|2022-08-31 22:00:00|99462.3|99331.8|99535.6|99373.7|99605.8|99482.7|99325.9|99205.3|11922
1661986800000|2022-08-31 23:00:00|99550.2|99358.5|99585.5|99535.5|99644.5|99581.5|99465.4|99358.5|13643
1661990400000|2022-09-01 00:00:00|99622.7|99476.7|99877.2|99827.2|99951.5|99890.7|99584|99448.9|18645
1661994000000|2022-09-01 01:00:00|99877.4|99827.4|99922.2|99872.2|100050.7|99949.1|99786.6|99736.6|20275
1661997600000|2022-09-01 02:00:00|99922.4|99872.4|99939|99889|99995.7|99918.4|99814.9|99735.9|17976
1662001200000|2022-09-01 03:00:00|99939.2|99889.2|100030.6|99980.6|100132.4|100022.6|99877.7|99793.4|18165
1662004800000|2022-09-01 04:00:00|100030.1|99980.1|100065.7|100015.7|100208.3|100090.1|100001.6|99907.3|18071
1662008400000|2022-09-01 05:00:00|100068.4|100018.4|100017.8|99967.8|100214.4|100136|99972.1|99922.1|20330
1662012000000|2022-09-01 06:00:00|100017.5|99967.5|100209.7|100159.7|100455.4|100416.2|99984.8|99959.8|23265
1662015600000|2022-09-01 07:00:00|100206.3|100156.3|100020.6|99970.6|100283|100241.5|99894.1|99694.1|24506
1662019200000|2022-09-01 08:00:00|100022.7|99972.7|100243.5|100218.5|100365.9|100340.9|99822.3|99796.8|24205
1662022800000|2022-09-01 09:00:00|100244.8|100219.8|99968.2|99943.2|100343|100318|99961.1|99936.1|22841
1662026400000|2022-09-01 10:00:00|99968.3|99943.3|100230.2|100205.2|100311.1|100286.1|99963.4|99938.4|22290
1662030000000|2022-09-01 11:00:00|100232.1|100207.1|100052.2|100027.2|100339.1|100314.1|99983.5|99958.5|22711
1662033600000|2022-09-01 12:00:00|100047.8|100022.8|100208.6|100183.6|100360.1|100335.1|100001.4|99976.4|25034
1662037200000|2022-09-01 13:00:00|100206.5|100181.5|100317.2|100267.2|100456|100406|100066.2|100036.4|25813
1662040800000|2022-09-01 14:00:00|100327.5|100277.5|100548.3|100523.3|100832.9|100796.4|100219.4|100177.6|27038
1662044400000|2022-09-01 15:00:00|100549|100524|100527.7|100502.7|100772.7|100722.7|100374.9|100279.9|25515
1662048000000|2022-09-01 16:00:00|100527.8|100502.8|100736.4|100686.4|100793.5|100751.5|100427.7|100377.2|23923
1662051600000|2022-09-01 17:00:00|100734.7|100684.7|100645.9|100595.9|100820.5|100777.5|100526.7|100476.7|20876
1662055200000|2022-09-01 18:00:00|100644.2|100594.2|100668.4|100643.4|100669.3|100644.3|100452.3|100402.3|22216
1662058800000|2022-09-01 19:00:00|100668.2|100643.2|100632.5|100582.5|100751.4|100701.4|100477.1|100440.4|20523
1662062400000|2022-09-01 20:00:00|100634.4|100584.4|100669.1|100469.1|100750.3|100646.7|100548.6|100439.4|11899
1662066000000|2022-09-01 21:00:00|100677|100477|100650.2|100450.2|100836.2|100636.2|100513.3|100313.3|5115
1662069600000|2022-09-01 22:00:00|100634|100434|100680.1|100511.8|100733.4|100626.1|100501.1|100378|10136
1662073200000|2022-09-01 23:00:00|100678.3|100512.6|100586.7|100400.2|100739.4|100560.3|100503.5|100361.7|12750
1662076800000|2022-09-02 00:00:00|100595.7|100395.7|100505.5|100347.3|100649.9|100465.9|100369.6|100245.2|24393
1662080400000|2022-09-02 01:00:00|100509|100347.2|100457.5|100407.5|100557.6|100434|100343.3|100248.8|23250
1662084000000|2022-09-02 02:00:00|100464.5|100414.5|100410.8|100360.8|100542.2|100439.2|100325.2|100258.1|20632
1662087600000|2022-09-02 03:00:00|100410.9|100360.9|100356.1|100306.1|100467.3|100386.6|100340.3|100245.5|17491
1662091200000|2022-09-02 04:00:00|100356.6|100306.6|100334.3|100284.3|100444.6|100386.1|100316.5|100199.3|15758
1662094800000|2022-09-02 05:00:00|100329.5|100279.5|100400.8|100350.8|100452.1|100394.1|100253.4|100136.3|20653
1662098400000|2022-09-02 06:00:00|100403.2|100353.2|100391.5|100341.5|100577|100552|100244.2|100205.3|22171
1662102000000|2022-09-02 07:00:00|100392.2|100342.2|100342.6|100292.6|100564.8|100393.4|100121.8|100096.8|24025
1662105600000|2022-09-02 08:00:00|100342.5|100292.5|100155.5|100130.5|100407.1|100311.3|100106.2|99906.2|22187
1662109200000|2022-09-02 09:00:00|100147.4|100122.4|100129.9|100104.9|100309.3|100284.3|100093.4|99999.6|22919
1662112800000|2022-09-02 10:00:00|100129.2|100104.2|100258.8|100233.8|100356.5|100328.2|99968.4|99768.4|22947
1662116400000|2022-09-02 11:00:00|100267.4|100242.4|100142.1|100117.1|100437.4|100412.4|100067.5|100042.5|22879
1662120000000|2022-09-02 12:00:00|100144.6|100119.6|99937.3|99912.3|100298.8|100229.6|99639.7|99546.7|18807
1662123600000|2022-09-02 13:00:00|99938.9|99913.9|100015.8|99844.6|100106.7|100068.5|99674.5|99592.1|15385
1662127200000|2022-09-02 14:00:00|100004.7|99855|99550.1|99525.1|100065.9|100016.4|99431.4|99406.4|15244
1662130800000|2022-09-02 15:00:00|99547.1|99522.1|99525.1|99500.1|99771.8|99639.8|99396.1|99358.9|14684
1662134400000|2022-09-02 16:00:00|99524.5|99499.5|100194.3|100144.3|100314.8|100275.5|99512.9|99477.9|14740
1662138000000|2022-09-02 17:00:00|100191.2|100141.2|100328.2|100278.2|100400.5|100355.6|100169.6|100131.7|14566
1662141600000|2022-09-02 18:00:00|100328.3|100278.3|100139.1|100114.1|100328.3|100292.4|100052|100009|13989
1662145200000|2022-09-02 19:00:00|100134.2|100109.2|100226.4|100176.4|100474.2|100388.4|99989.9|99953.5|13847
1662148800000|2022-09-02 20:00:00|100228.8|100178.8|100303.6|100103.6|100380|100210|100090.9|100017.5|8160
1662321600000|2022-09-04 20:00:00|100599.1|100374.1|100717|100492|100717|100492|100574.5|100349.5|58
1662325200000|2022-09-04 21:00:00|100602.1|100532.1|100559.2|100359.2|100863.4|100638.4|100356.2|100156.2|3153
1662328800000|2022-09-04 22:00:00|100545.9|100345.9|100646.9|100446.9|100728.3|100528.5|100363.7|100163.7|11866
1662332400000|2022-09-04 23:00:00|100652.9|100452.9|100682.6|100632.6|100758.2|100639.4|100615.1|100427.6|12762
1662336000000|2022-09-05 00:00:00|100684|100634|100709.3|100527.2|100762.9|100639.1|100594.9|100413.8|14270
1662339600000|2022-09-05 01:00:00|100711.6|100526.8|100516.8|100466.8|100715.3|100533.6|100478.4|100371.6|13494
1662343200000|2022-09-05 02:00:00|100517.1|100467.1|100605.8|100555.8|100792.9|100673.8|100484.1|100400.4|13192
1662346800000|2022-09-05 03:00:00|100683.4|100511|100514|100464|100705.2|100582.1|100467.1|100398.7|12658
1662350400000|2022-09-05 04:00:00|100510.4|100460.4|100559.1|100509.1|100659.8|100571.8|100447.9|100347.6|11069
1662354000000|2022-09-05 05:00:00|100559|100509|100672.5|100622.5|100858.1|100716.6|100557|100472.4|14441
1662357600000|2022-09-05 06:00:00|100717|100586|100389.6|100364.6|100735|100663.6|100270.9|100229.4|14956
1662361200000|2022-09-05 07:00:00|100397.9|100372.9|100660.4|100635.4|100685.5|100643.8|100258.5|100058.5|15212
1662364800000|2022-09-05 08:00:00|100660.2|100635.2|100248.6|100223.6|100727.7|100692.5|100223.1|100184.6|14587
1662368400000|2022-09-05 09:00:00|100246.4|100221.4|99862.9|99837.9|100356|100316.6|99862.9|99837.9|14548
1662372000000|2022-09-05 10:00:00|99863.3|99838.3|99886.9|99861.9|100039|99993.8|99781.4|99756.4|14152
1662375600000|2022-09-05 11:00:00|99889.1|99864.1|99924|99899|100053.2|99965.9|99781.3|99747.6|14007
1662379200000|2022-09-05 12:00:00|99928.8|99903.8|99918.9|99893.9|100102.4|100068.8|99889.7|99861.7|14601
1662382800000|2022-09-05 13:00:00|99919|99894|99905.6|99880.6|99948.1|99904.7|99831.4|99781.4|14290
1662386400000|2022-09-05 14:00:00|99903.3|99878.3|99605.3|99580.3|99934.2|99904|99594.7|99568.3|14193
1662390000000|2022-09-05 15:00:00|99605.8|99580.8|99640.4|99590.4|99707.9|99675.4|99567.2|99531.4|13164
1662393600000|2022-09-05 16:00:00|99630.2|99605.2|99676.3|99626.3|99790.7|99706|99580.6|99542.6|12661
1662397200000|2022-09-05 17:00:00|99678.2|99628.2|99654.7|99604.7|99792.2|99703.4|99604.6|99554.6|7741
1662400800000|2022-09-05 18:00:00|99645|99595|99654.9|99604.9|99716.1|99633.5|99595.1|99545.1|7719
1662404400000|2022-09-05 19:00:00|99655.1|99605.1|99619.1|99569.1|99737.6|99633.9|99580.7|99524.7|7480
1662408000000|2022-09-05 20:00:00|99620|99570|99795.6|99595.6|99832.1|99713.8|99616.9|99518|7897
1662411600000|2022-09-05 21:00:00|99793.5|99593.5|99707.9|99517.6|99837.7|99637.7|99640.2|99479.8|3463
1662415200000|2022-09-05 22:00:00|99702.7|99502.7|99600.5|99408.6|99721.7|99578.1|99385.3|99335.3|9892
1662418800000|2022-09-05 23:00:00|99600.9|99407.6|99552.9|99378.3|99653.1|99453.1|99417.8|99284.1|14091
1662422400000|2022-09-06 00:00:00|99553|99375.7|99208.7|99158.7|99631.8|99431.8|99181.6|99083.9|14952
1662426000000|2022-09-06 01:00:00|99208.3|99158.3|99216.5|99166.5|99330.3|99233.1|99121.7|99068.9|13656
1662429600000|2022-09-06 02:00:00|99212.1|99162.1|99272.4|99222.4|99474.4|99372.2|99193.8|99143.8|13174
1662433200000|2022-09-06 03:00:00|99272.6|99222.6|99574.2|99425.5|99607.5|99466.4|99236.2|99186.2|13725
1662436800000|2022-09-06 04:00:00|99578.4|99423.2|99535.1|99434.1|99600.3|99491.1|99390.2|99273.3|14202
1662440400000|2022-09-06 05:00:00|99534.5|99434.9|99391.4|99341.4|99609.3|99516.2|99289.5|99239.5|13672
1662444000000|2022-09-06 06:00:00|99391.9|99341.9|99304.1|99279.1|99529.2|99479.2|99149.6|99124.6|14549
1662447600000|2022-09-06 07:00:00|99304.3|99279.3|99258.9|99233.9|99411.2|99363.1|99106.5|99067.5|15250
1662451200000|2022-09-06 08:00:00|99258|99233|99376|99351|99711.2|99661.2|99253.6|99228.6|14833
1662454800000|2022-09-06 09:00:00|99377.7|99352.7|99492.9|99467.9|99667.6|99628.8|99374|99324|14736
1662458400000|2022-09-06 10:00:00|99492.8|99467.8|99593.1|99568.1|99653|99611|99385.9|99272.2|14955
1662462000000|2022-09-06 11:00:00|99593.7|99568.7|99733.3|99708.3|99797.1|99772.1|99448.6|99423.6|14677
1662465600000|2022-09-06 12:00:00|99732.4|99707.4|99886.1|99861.1|99927.7|99895.7|99584.9|99384.9|15024
1662469200000|2022-09-06 13:00:00|99884.5|99859.5|99974.6|99774.6|100189.5|100164.5|99784.2|99584.2|15399
1662472800000|2022-09-06 14:00:00|99987.9|99787.9|100070.6|100045.6|100442|100392|99936.8|99787.9|15452
1662476400000|2022-09-06 15:00:00|100070.5|100045.5|100039.6|99989.6|100235.1|100202|99810.3|99765.6|15295
1662480000000|2022-09-06 16:00:00|100037.7|99987.7|100175.8|100125.8|100319.1|100269.1|99987.8|99938.2|14995
1662483600000|2022-09-06 17:00:00|100174|100124|100331.9|100306.9|100429.8|100404.8|100157.3|100117.5|13965
1662487200000|2022-09-06 18:00:00|100330.1|100305.1|100262.1|100237.1|100406.5|100369.4|100219.5|100194.5|14071
1662490800000|2022-09-06 19:00:00|100262.3|100237.3|100329.9|100279.9|100384.6|100334.9|100233.1|100208.1|13259
1662494400000|2022-09-06 20:00:00|100330.4|100280.4|100385.8|100185.8|100387.9|100320.6|100265.1|100163.7|8253
1662498000000|2022-09-06 21:00:00|100372.3|100172.3|100361.6|100161.6|100412.4|100220.8|100084.1|99884.1|1148
1662501600000|2022-09-06 22:00:00|100361.9|100161.9|100431.7|100322.4|100480.2|100374.3|100244.2|100123.4|7695
1662505200000|2022-09-06 23:00:00|100405.3|100355.3|100534.5|100334.5|100664.4|100569.5|100383.3|100282|10956
1662508800000|2022-09-07 00:00:00|100537.3|100353.5|100614.1|100470.3|100721.8|100596.9|100375.3|100273.2|14838
1662512400000|2022-09-07 01:00:00|100560.3|100510.3|100612.4|100562.4|100777.3|100652.6|100542.7|100466.9|14421
1662516000000|2022-09-07 02:00:00|100611.2|100561.2|100685.4|100635.4|100915.2|100750|100542.8|100375.4|12902
1662519600000|2022-09-07 03:00:00|100685.3|100635.3|100810.2|100760.2|100946|100859.5|100675.8|100581.1|12750
1662523200000|2022-09-07 04:00:00|100813.3|100763.3|100764.3|100714.3|100925|100834.4|100690|100633.6|11732
1662526800000|2022-09-07 05:00:00|100759.3|100709.3|100664.7|100464.7|100806.3|100709.3|100580.6|100436.4|12953
1662530400000|2022-09-07 06:00:00|100662.9|100462.9|100367.1|100342.1|100707.8|100610.9|100265.5|100104.5|14504
1662534000000|2022-09-07 07:00:00|100366.4|100341.4|100043.3|99993.3|100640.5|100596.8|99969.7|99944.7|14920
1662537600000|2022-09-07 08:00:00|100028.3|100003.3|100190.9|100165.9|100352.6|100327.6|99926.9|99901.9|14803
1662541200000|2022-09-07 09:00:00|100177.8|100152.8|100088.2|100063.2|100384.9|100337.8|100078.4|100047.3|14666
1662544800000|2022-09-07 10:00:00|100088.5|100063.5|100282|100257|100376.1|100351.1|100054.2|100029.2|14365
1662548400000|2022-09-07 11:00:00|100278.6|100253.6|100551.2|100526.2|100595.1|100570.1|100245.3|100220.3|14817
1662552000000|2022-09-07 12:00:00|100550.7|100525.7|100549.1|100524.1|100750.3|100725.3|100513|100488|15046
1662555600000|2022-09-07 13:00:00|100544.9|100519.9|100753.4|100703.4|100754.6|100718|100430.9|100400.3|15252
1662559200000|2022-09-07 14:00:00|100752.5|100702.5|100492.3|100467.3|100794.8|100755.8|100361.5|100248.8|15418
1662562800000|2022-09-07 15:00:00|100492.5|100467.5|100489.4|100464.4|100593|100558.2|100335.4|100285.6|14926
1662566400000|2022-09-07 16:00:00|100489.8|100464.8|100224|100174|100569.6|100534.5|100204.2|100094.9|14801
1662570000000|2022-09-07 17:00:00|100225.3|100175.3|100019.7|99969.7|100232.4|100182.4|99878.9|99689|14420
1662573600000|2022-09-07 18:00:00|100022.6|99972.6|100351.7|100326.7|100406.8|100356.8|99963.5|99917.4|13858
1662577200000|2022-09-07 19:00:00|100352.1|100327.1|100033.1|99983.1|100395.1|100345.1|99985.9|99876.7|13458
1662580800000|2022-09-07 20:00:00|100032|99982|100123.9|99923.9|100124|100062.2|99967.8|99880.6|8925
1662584400000|2022-09-07 21:00:00|100133.7|99933.7|100028|99828|100133.7|99933.7|99781.4|99581.4|2611
1662588000000|2022-09-07 22:00:00|100027.3|99827.3|100039.5|99989.5|100186.4|100049.3|99971.9|99780.8|9369
1662591600000|2022-09-07 23:00:00|100042.6|99992.6|100195.9|100053.1|100264.6|100173.5|100033.9|99969.3|11375
1662595200000|2022-09-08 00:00:00|100211.1|100045|100241.9|100191.9|100356.7|100259.1|99865.6|99665.6|13782
1662598800000|2022-09-08 01:00:00|100244.9|100194.9|100218.6|100168.6|100291.6|100200|100120.3|100043.4|12846
1662602400000|2022-09-08 02:00:00|100213.6|100163.6|100168.4|100118.4|100219.7|100169.7|100130.2|100039.7|11789
1662606000000|2022-09-08 03:00:00|100166.7|100116.7|100301.7|100164.6|100381.8|100293.7|100157.4|100087.2|13848
1662609600000|2022-09-08 04:00:00|100297|100167.7|100196.8|100146.8|100321.4|100209.4|100152.2|100051.3|14068
1662613200000|2022-09-08 05:00:00|100198.1|100148.1|100157.4|100107.4|100261.5|100170.7|100110.9|100023|12478
1662616800000|2022-09-08 06:00:00|100161|100111|100072.7|100047.7|100198.6|100148.6|99825.7|99796.1|14318
1662620400000|2022-09-08 07:00:00|100073.2|100048.2|100156.6|100131.6|100404.7|100379.7|99952.8|99878.8|15150
1662624000000|2022-09-08 08:00:00|100155.5|100130.5|100093.4|100068.4|100596.1|100571.1|100093.4|100014.1|14785
1662627600000|2022-09-08 09:00:00|100094.8|100069.8|100321.3|100296.3|100366.9|100339.9|100078.9|100053.9|14041
1662631200000|2022-09-08 10:00:00|100323.8|100298.8|100147.5|100122.5|100427|100402|100085.5|100060.5|13871
1662634800000|2022-09-08 11:00:00|100147.7|100122.7|100309.4|100284.4|100405|100380|100039.4|100014.4|14496
1662638400000|2022-09-08 12:00:00|100303.4|100278.4|100693.2|100668.2|100778.3|100739.5|100287.2|100184.9|15462
1662642000000|2022-09-08 13:00:00|100693.5|100668.5|100815.9|100765.9|101304.8|101224.1|100585|100385|15609
1662645600000|2022-09-08 14:00:00|100817.2|100767.2|100836.2|100811.2|101036.8|100995.6|100713.6|100671.6|15488
1662649200000|2022-09-08 15:00:00|100834.5|100809.5|100800.6|100775.6|100921.1|100896.1|100638.1|100608.4|14982
1662652800000|2022-09-08 16:00:00|100801.6|100776.6|100741.4|100716.4|101059.3|101023.4|100702.2|100667.7|15098
1662656400000|2022-09-08 17:00:00|100742.7|100717.7|100476.4|100451.4|100782.8|100757.8|100301.6|100251.6|14554
1662660000000|2022-09-08 18:00:00|100476.5|100451.5|100558.5|100533.5|100571.1|100538.6|100349.5|100314.9|14172
1662663600000|2022-09-08 19:00:00|100559|100534|100500.5|100450.5|100597.8|100556.9|100481|100444.7|12937
1662667200000|2022-09-08 20:00:00|100497.5|100447.5|100598.4|100401.4|100664.3|100516.4|100447.6|100271.4|8424
1662670800000|2022-09-08 21:00:00|100549.3|100411.3|100463.4|100263.4|100569.2|100411.3|100325.1|100125.1|476
1662674400000|2022-09-08 22:00:00|100472.9|100272.9|100521.8|100321.8|100697.4|100497.4|100326|100126|6557
1662678000000|2022-09-08 23:00:00|100522.3|100322.3|100395|100195|100538.9|100385.2|100326.7|100139.2|7716
1662681600000|2022-09-09 00:00:00|100370.2|100214.3|99929.2|99804|100498.4|100298.4|99835.5|99727.7|13483
1662685200000|2022-09-09 01:00:00|99926.8|99800.8|99775.2|99725.2|99999.6|99844.5|99689|99489|13171
1662688800000|2022-09-09 02:00:00|99774.5|99724.5|99541.9|99356.9|99842.5|99759.9|99414.1|99278.5|14390
1662692400000|2022-09-09 03:00:00|99539.8|99361.6|99530.6|99480.6|99696.9|99551.9|99280.3|99182.7|14108
1662696000000|2022-09-09 04:00:00|99528.9|99478.9|99392|99342|99598.2|99517.4|99256.3|99164.2|13465
1662699600000|2022-09-09 05:00:00|99390.3|99340.3|99821.4|99621.4|100084.9|99884.9|99350.5|99263.2|12336
1662703200000|2022-09-09 06:00:00|100093.2|99893.2|99414.6|99389.6|100097.1|99897.1|99378.7|99259.1|14026
1662706800000|2022-09-09 07:00:00|99415.8|99390.8|98523.9|98498.9|99489.5|99447.6|98509.3|98484.3|15125
1662710400000|2022-09-09 08:00:00|98522.2|98497.2|98488.2|98463.2|98676|98641.3|98430|98357.2|15029
1662714000000|2022-09-09 09:00:00|98494.7|98469.7|98699.3|98674.3|98919.4|98797.5|98479.9|98400|14557
1662717600000|2022-09-09 10:00:00|98699.1|98674.1|98877.3|98852.3|98934.6|98909.6|98610.9|98579.5|14307
1662721200000|2022-09-09 11:00:00|98876.3|98851.3|99474.3|99449.3|99521.8|99496.8|98856.2|98831.2|14692
1662724800000|2022-09-09 12:00:00|99472.2|99447.2|99288.7|99263.7|99498.2|99468.7|99200.4|99167.7|14970
1662728400000|2022-09-09 13:00:00|99289.6|99264.6|99296.9|99271.9|99414.6|99383|99044.2|99008|15325
1662732000000|2022-09-09 14:00:00|99297.3|99272.3|99231.1|99206.1|99382.2|99348.5|99021.6|98971.6|15203
1662735600000|2022-09-09 15:00:00|99232.9|99207.9|99168.5|99143.5|99344.9|99308.4|99092.6|99046.2|14711
1662739200000|2022-09-09 16:00:00|99170.5|99145.5|99071.1|99021.1|99346.5|99296.5|99054.4|99011.6|14284
1662742800000|2022-09-09 17:00:00|99068.2|99018.2|99228.6|99203.6|99247.8|99216.4|99055.3|99014.4|12154
1662746400000|2022-09-09 18:00:00|99234.5|99184.5|99215.4|99190.4|99297.7|99257.9|99151.9|99060.4|12743
1662750000000|2022-09-09 19:00:00|99216.9|99191.9|99154.3|99104.3|99237.5|99197.1|99119.9|99069.9|11366
1662753600000|2022-09-09 20:00:00|99156.3|99106.3|99279.8|99087.1|99406.4|99253.4|99139.9|98939.9|7946
1662926400000|2022-09-11 20:00:00|98557.6|98332.6|98544.1|98319.1|98557.6|98332.6|98523.6|98298.6|5
1662930000000|2022-09-11 21:00:00|98683.2|98458.2|98631.7|98431.7|98709|98509|98510.7|98310.7|1653
1662933600000|2022-09-11 22:00:00|98613.6|98413.6|98825.3|98625.3|98945.7|98755.1|98581.1|98381.1|4125