1598432400000|2020-08-26 09:00:00|13893.4|13889.4|13895|13891|13895|13891|13891.8|13887.8|19616
1598436000000|2020-08-26 10:00:00|13894.2|13890.2|13896.5|13892.5|13898.1|13894.1|13891.8|13887.8|59790
1598439600000|2020-08-26 11:00:00|13895|13891|13898.1|13894.1|13898.1|13894.1|13893.4|13889.4|55449
1598443200000|2020-08-26 12:00:00|13899.7|13895.7|13895|13891|13899.7|13895.7|13891.8|13887.8|80921
1598446800000|2020-08-26 13:00:00|13893.4|13889.4|13902.8|13898.8|13913.7|13909.7|13891.8|13887.8|376562
1598450400000|2020-08-26 14:00:00|13901.2|13897.2|13895|13891|13904.3|13900.3|13893.4|13889.4|129546
1598454000000|2020-08-26 15:00:00|13893.4|13889.4|13898.1|13894.1|13899.7|13895.7|13893.4|13889.4|59474
1598457600000|2020-08-26 16:00:00|13896.5|13892.5|13899.7|13895.7|13899.7|13895.7|13896.5|13892.5|93074
1598461200000|2020-08-26 17:00:00|13900.4|13896.4|13918.4|13914.4|13918.4|13914.4|13899.7|13895.7|70479
1598464800000|2020-08-26 18:00:00|13920|13916|13920|13916|13920|13916|13915.3|13911.3|123799
1598468400000|2020-08-26 19:00:00|13918.4|13914.4|13915.3|13911.3|13920|13916|13915.3|13911.3|53878
1598472000000|2020-08-26 20:00:00|13916.8|13912.8|13920|13916|13920|13916|13916.1|13912.1|36837
1598479200000|2020-08-26 22:00:00|13920.8|13916.8|13924.7|13920.7|13924.7|13920.7|13920|13916|8108
1598482800000|2020-08-26 23:00:00|13923.9|13919.9|13923.1|13919.1|13926.2|13922.2|13923.1|13919.1|3909
1598486400000|2020-08-27 00:00:00|13921.5|13917.5|13927.8|13923.8|13927.8|13923.8|13921.5|13917.5|8546
1598490000000|2020-08-27 01:00:00|13926.2|13922.2|13929.3|13925.3|13930.9|13926.9|13924.7|13920.7|8680
1598493600000|2020-08-27 02:00:00|13927.8|13923.8|13929.3|13925.3|13932.5|13928.5|13927.8|13923.8|14596
1598497200000|2020-08-27 03:00:00|13927.8|13923.8|13929.3|13925.3|13929.3|13925.3|13926.2|13922.2|3755
1598500800000|2020-08-27 04:00:00|13927.8|13923.8|13926.2|13922.2|13929.3|13925.3|13926.2|13922.2|2729
1598504400000|2020-08-27 05:00:00|13927.8|13923.8|13923.1|13919.1|13929.3|13925.3|13923.1|13919.1|41633
1598508000000|2020-08-27 06:00:00|13924.7|13920.7|13918.4|13914.4|13924.7|13920.7|13918.4|13914.4|23259
1598511600000|2020-08-27 07:00:00|13916.8|13912.8|13920|13916|13923.1|13919.1|13916.8|13912.8|28983
1598515200000|2020-08-27 08:00:00|13921.5|13917.5|13926.2|13922.2|13927.8|13923.8|13920|13916|31613
1598518800000|2020-08-27 09:00:00|13927.8|13923.8|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|16410
1598522400000|2020-08-27 10:00:00|13930.9|13926.9|13924.7|13920.7|13930.9|13926.9|13924.7|13920.7|45450
1598526000000|2020-08-27 11:00:00|13926.2|13922.2|13929.3|13925.3|13930.9|13926.9|13924.7|13920.7|16316
1598529600000|2020-08-27 12:00:00|13930.9|13926.9|13927.8|13923.8|13934|13930|13926.2|13922.2|90293
1598533200000|2020-08-27 13:00:00|13929.3|13925.3|13907.5|13903.5|13951.2|13947.2|13902.8|13898.8|249164
1598536800000|2020-08-27 14:00:00|13905.9|13901.9|13882.5|13878.5|13909|13905|13882.5|13878.5|219099
1598540400000|2020-08-27 15:00:00|13884|13880|13890.3|13886.3|13896.5|13892.5|13881.7|13877.7|158331
1598544000000|2020-08-27 16:00:00|13888.7|13884.7|13885.6|13881.6|13891.8|13887.8|13884|13880|87284
1598547600000|2020-08-27 17:00:00|13889.5|13885.5|13890.3|13886.3|13901.2|13897.2|13888.7|13884.7|96668
1598551200000|2020-08-27 18:00:00|13891.8|13887.8|13885.6|13881.6|13891.8|13887.8|13882.5|13878.5|77852
1598554800000|2020-08-27 19:00:00|13884|13880|13887.2|13883.2|13888.7|13884.7|13882.5|13878.5|119137
1598558400000|2020-08-27 20:00:00|13885.6|13881.6|13879.3|13875.3|13890.3|13886.3|13877.8|13873.8|59021
1598565600000|2020-08-27 22:00:00|13877.8|13873.8|13880.9|13876.9|13880.9|13876.9|13877|13873|3940
1598569200000|2020-08-27 23:00:00|13879.3|13875.3|13876.2|13872.2|13879.3|13875.3|13876.2|13872.2|11116
1598572800000|2020-08-28 00:00:00|13874.7|13870.7|13868.4|13864.4|13874.7|13870.7|13859|13855|45631
1598576400000|2020-08-28 01:00:00|13870|13866|13868.4|13864.4|13871.5|13867.5|13866.8|13862.8|17093
1598580000000|2020-08-28 02:00:00|13866.8|13862.8|13868.4|13864.4|13870|13866|13862.2|13858.2|16707
1598583600000|2020-08-28 03:00:00|13870|13866|13871.5|13867.5|13873.1|13869.1|13868.4|13864.4|8156
1598587200000|2020-08-28 04:00:00|13870|13866|13873.1|13869.1|13876.2|13872.2|13870|13866|10762
1598590800000|2020-08-28 05:00:00|13874.7|13870.7|13862.2|13858.2|13882.5|13878.5|13859|13855|24612
1598594400000|2020-08-28 06:00:00|13863.7|13859.7|13871.5|13867.5|13877.8|13873.8|13862.2|13858.2|19219
1598598000000|2020-08-28 07:00:00|13873.1|13869.1|13877.8|13873.8|13877.8|13873.8|13870|13866|29492
1598601600000|2020-08-28 08:00:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13871.5|13867.5|23711
1598605200000|2020-08-28 09:00:00|13880.9|13876.9|13891.8|13887.8|13893.4|13889.4|13879.3|13875.3|39841
1598608800000|2020-08-28 10:00:00|13893.4|13889.4|13890.3|13886.3|13895|13891|13890.3|13886.3|25208
1598612400000|2020-08-28 11:00:00|13891.1|13887.1|13890.3|13886.3|13893.4|13889.4|13887.2|13883.2|37106
1598616000000|2020-08-28 12:00:00|13891.8|13887.8|13904.3|13900.3|13907.5|13903.5|13891.8|13887.8|72237
1598619600000|2020-08-28 13:00:00|13905.9|13901.9|13915.3|13911.3|13916.8|13912.8|13901.2|13897.2|91192
1598623200000|2020-08-28 14:00:00|13913.7|13909.7|13916.8|13912.8|13921.5|13917.5|13913.7|13909.7|108388
1598626800000|2020-08-28 15:00:00|13915.3|13911.3|13918.4|13914.4|13920|13916|13912.2|13908.2|42132
1598630400000|2020-08-28 16:00:00|13920|13916|13907.5|13903.5|13923.1|13919.1|13907.5|13903.5|41384
1598634000000|2020-08-28 17:00:00|13905.9|13901.9|13904.3|13900.3|13907.5|13903.5|13901.2|13897.2|46012
1598637600000|2020-08-28 18:00:00|13902.8|13898.8|13912.2|13908.2|13913.7|13909.7|13901.2|13897.2|38731
1598641200000|2020-08-28 19:00:00|13913.7|13909.7|13909|13905|13913.7|13909.7|13902.8|13898.8|47910
1598644800000|2020-08-28 20:00:00|13910.6|13906.6|13913.7|13909.7|13915.3|13911.3|13910.6|13906.6|31034
1598824800000|2020-08-30 22:00:00|13916.8|13912.8|13920|13916|13920|13916|13913.7|13909.7|7671
1598828400000|2020-08-30 23:00:00|13921.5|13917.5|13915.3|13911.3|13921.5|13917.5|13915.3|13911.3|6507
1598832000000|2020-08-31 00:00:00|13916.8|13912.8|13905.9|13901.9|13916.8|13912.8|13905.9|13901.9|12872
1598835600000|2020-08-31 01:00:00|13907.5|13903.5|13904.3|13900.3|13907.5|13903.5|13904.3|13900.3|8458
1598839200000|2020-08-31 02:00:00|13902.8|13898.8|13905.9|13901.9|13905.9|13901.9|13902.8|13898.8|5520
1598842800000|2020-08-31 03:00:00|13907.5|13903.5|13907.5|13903.5|13909|13905|13907.5|13903.5|4230
1598846400000|2020-08-31 04:00:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|4286
1598850000000|2020-08-31 05:00:00|13910.6|13906.6|13913.7|13909.7|13913.7|13909.7|13909|13905|6602
1598853600000|2020-08-31 06:00:00|13915.3|13911.3|13910.6|13906.6|13915.3|13911.3|13907.5|13903.5|12902
1598857200000|2020-08-31 07:00:00|13909|13905|13902.8|13898.8|13912.2|13908.2|13902.8|13898.8|17358
1598860800000|2020-08-31 08:00:00|13904.3|13900.3|13896.5|13892.5|13904.3|13900.3|13896.5|13892.5|14228
1598864400000|2020-08-31 09:00:00|13898.1|13894.1|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|14005
1598868000000|2020-08-31 10:00:00|13898.1|13894.1|13901.2|13897.2|13901.2|13897.2|13896.5|13892.5|11909
1598871600000|2020-08-31 11:00:00|13899.7|13895.7|13905.9|13901.9|13905.9|13901.9|13899.7|13895.7|18701
1598875200000|2020-08-31 12:00:00|13904.3|13900.3|13902.8|13898.8|13907.5|13903.5|13899.7|13895.7|35956
1598878800000|2020-08-31 13:00:00|13904.3|13900.3|13912.2|13908.2|13913.7|13909.7|13902.8|13898.8|68804
1598882400000|2020-08-31 14:00:00|13913.7|13909.7|13910.6|13906.6|13920|13916|13907.5|13903.5|61930
1598886000000|2020-08-31 15:00:00|13912.2|13908.2|13921.5|13917.5|13923.1|13919.1|13912.2|13908.2|74197
1598889600000|2020-08-31 16:00:00|13923.1|13919.1|13927.8|13923.8|13927.8|13923.8|13923.1|13919.1|42768
1598893200000|2020-08-31 17:00:00|13929.3|13925.3|13927.8|13923.8|13930.9|13926.9|13924.7|13920.7|29681
1598896800000|2020-08-31 18:00:00|13926.2|13922.2|13929.3|13925.3|13929.3|13925.3|13910.6|13906.6|152693
1598900400000|2020-08-31 19:00:00|13930.9|13926.9|13918.4|13914.4|13932.5|13928.5|13913.7|13909.7|190514
1598904000000|2020-08-31 20:00:00|13916.8|13912.8|13921.5|13917.5|13923.1|13919.1|13916.8|13912.8|37028
1598911200000|2020-08-31 22:00:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13920|13916|3637
1598914800000|2020-08-31 23:00:00|13920|13916|13916.8|13912.8|13921.5|13917.5|13913.7|13909.7|10535
1598918400000|2020-09-01 00:00:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13912.2|13908.2|10447
1598922000000|2020-09-01 01:00:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|8331
1598925600000|2020-09-01 02:00:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|5564
1598929200000|2020-09-01 03:00:00|13918.4|13914.4|13921.5|13917.5|13921.5|13917.5|13918.4|13914.4|3695
1598932800000|2020-09-01 04:00:00|13920|13916|13918.4|13914.4|13921.5|13917.5|13916.8|13912.8|8507
1598936400000|2020-09-01 05:00:00|13920|13916|13916.8|13912.8|13920|13916|13916.8|13912.8|8320
1598940000000|2020-09-01 06:00:00|13918.4|13914.4|13920|13916|13924.7|13920.7|13918.4|13914.4|15075
1598943600000|2020-09-01 07:00:00|13921.5|13917.5|13915.3|13911.3|13923.1|13919.1|13915.3|13911.3|18656
1598947200000|2020-09-01 08:00:00|13913.7|13909.7|13913.7|13909.7|13915.3|13911.3|13910.6|13906.6|31427
1598950800000|2020-09-01 09:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13907.5|13903.5|28907
1598954400000|2020-09-01 10:00:00|13912.2|13908.2|13913.7|13909.7|13913.7|13909.7|13909|13905|20682
1598958000000|2020-09-01 11:00:00|13912.2|13908.2|13915.3|13911.3|13918.4|13914.4|13912.2|13908.2|30638
1598961600000|2020-09-01 12:00:00|13913.7|13909.7|13918.4|13914.4|13921.5|13917.5|13913.7|13909.7|34374
1598965200000|2020-09-01 13:00:00|13920|13916|13918.4|13914.4|13923.1|13919.1|13912.2|13908.2|83544
1598968800000|2020-09-01 14:00:00|13916.8|13912.8|13924.7|13920.7|13929.3|13925.3|13904.3|13900.3|99447
1598972400000|2020-09-01 15:00:00|13923.1|13919.1|13935.6|13931.6|13935.6|13931.6|13923.1|13919.1|84304
1598976000000|2020-09-01 16:00:00|13934|13930|13932.5|13928.5|13937.2|13933.2|13930.9|13926.9|24051
1598979600000|2020-09-01 17:00:00|13930.9|13926.9|13941.8|13937.8|13945|13941|13930.9|13926.9|57610
1598983200000|2020-09-01 18:00:00|13943.4|13939.4|13945|13941|13945|13941|13940.3|13936.3|83533
1598986800000|2020-09-01 19:00:00|13946.5|13942.5|13945|13941|13946.5|13942.5|13941.8|13937.8|33724
1598990400000|2020-09-01 20:00:00|13943.4|13939.4|13945|13941|13946.5|13942.5|13941.8|13937.8|28869
1598997600000|2020-09-01 22:00:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13941.8|13937.8|4805
1599001200000|2020-09-01 23:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13941.8|13937.8|4208
1599004800000|2020-09-02 00:00:00|13943.4|13939.4|13940.3|13936.3|13945|13941|13940.3|13936.3|10565
1599008400000|2020-09-02 01:00:00|13941.8|13937.8|13938.7|13934.7|13941.8|13937.8|13938.7|13934.7|9193
1599012000000|2020-09-02 02:00:00|13940.3|13936.3|13937.2|13933.2|13940.3|13936.3|13937.2|13933.2|2885
1599015600000|2020-09-02 03:00:00|13935.6|13931.6|13935.6|13931.6|13937.2|13933.2|13935.6|13931.6|3782
1599019200000|2020-09-02 04:00:00|13937.2|13933.2|13937.2|13933.2|13937.2|13933.2|13935.6|13931.6|5983
1599022800000|2020-09-02 05:00:00|13938.7|13934.7|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|6335
1599026400000|2020-09-02 06:00:00|13938.7|13934.7|13935.6|13931.6|13941.8|13937.8|13935.6|13931.6|20483
1599030000000|2020-09-02 07:00:00|13937.2|13933.2|13940.3|13936.3|13943.4|13939.4|13935.6|13931.6|34039
1599033600000|2020-09-02 08:00:00|13941.8|13937.8|13935.6|13931.6|13943.4|13939.4|13935.6|13931.6|21518
1599037200000|2020-09-02 09:00:00|13937.2|13933.2|13935.6|13931.6|13940.3|13936.3|13934|13930|16889
1599040800000|2020-09-02 10:00:00|13934|13930|13934|13930|13934|13930|13930.9|13926.9|21565
1599044400000|2020-09-02 11:00:00|13932.5|13928.5|13940.3|13936.3|13943.4|13939.4|13932.5|13928.5|33440
1599048000000|2020-09-02 12:00:00|13938.7|13934.7|13941.8|13937.8|13949.7|13945.7|13937.2|13933.2|84605
1599051600000|2020-09-02 13:00:00|13940.3|13936.3|13951.2|13947.2|13951.2|13947.2|13934|13930|71830
1599055200000|2020-09-02 14:00:00|13949.7|13945.7|13955.9|13951.9|13957.5|13953.5|13948.1|13944.1|73564
1599058800000|2020-09-02 15:00:00|13957.5|13953.5|13959|13955|13962.2|13958.2|13954.3|13950.3|65754
1599062400000|2020-09-02 16:00:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13954.3|13950.3|48919
1599066000000|2020-09-02 17:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13955.9|13951.9|32065
1599069600000|2020-09-02 18:00:00|13955.9|13951.9|13955.9|13951.9|13959|13955|13952.8|13948.8|38933
1599073200000|2020-09-02 19:00:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13952.8|13948.8|35892
1599076800000|2020-09-02 20:00:00|13959|13955|13957.5|13953.5|13962.2|13958.2|13954.3|13950.3|29698
1599084000000|2020-09-02 22:00:00|13959|13955|13957.5|13953.5|13959|13955|13955.9|13951.9|3932
1599087600000|2020-09-02 23:00:00|13955.9|13951.9|13960.6|13956.6|13960.6|13956.6|13955.9|13951.9|4647
1599091200000|2020-09-03 00:00:00|13962.2|13958.2|13959|13955|13963.7|13959.7|13957.5|13953.5|11586
1599094800000|2020-09-03 01:00:00|13957.5|13953.5|13952.8|13948.8|13959|13955|13951.2|13947.2|14800
1599098400000|2020-09-03 02:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|3985
1599102000000|2020-09-03 03:00:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13951.2|13947.2|3083
1599105600000|2020-09-03 04:00:00|13949.7|13945.7|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|4742
1599109200000|2020-09-03 05:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|5155
1599112800000|2020-09-03 06:00:00|13954.3|13950.3|13948.1|13944.1|13957.5|13953.5|13948.1|13944.1|28855
1599116400000|2020-09-03 07:00:00|13949.7|13945.7|13948.1|13944.1|13954.3|13950.3|13948.1|13944.1|32152
1599120000000|2020-09-03 08:00:00|13946.5|13942.5|13945|13941|13949.7|13945.7|13945|13941|21017
1599123600000|2020-09-03 09:00:00|13943.4|13939.4|13952.8|13948.8|13952.8|13948.8|13943.4|13939.4|16873
1599127200000|2020-09-03 10:00:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13951.2|13947.2|20852
1599130800000|2020-09-03 11:00:00|13951.2|13947.2|13955.9|13951.9|13955.9|13951.9|13951.2|13947.2|15661
1599134400000|2020-09-03 12:00:00|13954.3|13950.3|13962.2|13958.2|13962.2|13958.2|13951.2|13947.2|48435
1599138000000|2020-09-03 13:00:00|13960.6|13956.6|13966.8|13962.8|13970|13966|13960.6|13956.6|61635
1599141600000|2020-09-03 14:00:00|13968.4|13964.4|13977.8|13973.8|13980.9|13976.9|13962.2|13958.2|75383
1599145200000|2020-09-03 15:00:00|13979.3|13975.3|13976.2|13972.2|13993.4|13989.4|13973.1|13969.1|138584
1599148800000|2020-09-03 16:00:00|13974.7|13970.7|13982.5|13978.5|13984|13980|13974.7|13970.7|38851
1599152400000|2020-09-03 17:00:00|13984|13980|13982.5|13978.5|13984|13980|13979.3|13975.3|24636
1599156000000|2020-09-03 18:00:00|13980.9|13976.9|13980.9|13976.9|13984|13980|13976.2|13972.2|41170
1599159600000|2020-09-03 19:00:00|13979.3|13975.3|13970|13966|13984|13980|13968.4|13964.4|51653
1599163200000|2020-09-03 20:00:00|13968.4|13964.4|13968.4|13964.4|13971.5|13967.5|13966.8|13962.8|22261
1599170400000|2020-09-03 22:00:00|13970|13966|13971.5|13967.5|13973.1|13969.1|13968.4|13964.4|6306
1599174000000|2020-09-03 23:00:00|13973.1|13969.1|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|5353
1599177600000|2020-09-04 00:00:00|13976.2|13972.2|13973.1|13969.1|13976.2|13972.2|13970|13966|13050
1599181200000|2020-09-04 01:00:00|13971.5|13967.5|13971.5|13967.5|13973.1|13969.1|13965.3|13961.3|12318
1599184800000|2020-09-04 02:00:00|13973.1|13969.1|13970|13966|13973.1|13969.1|13970|13966|5546
1599188400000|2020-09-04 03:00:00|13968.4|13964.4|13971.5|13967.5|13971.5|13967.5|13968.4|13964.4|4122
1599192000000|2020-09-04 04:00:00|13970.8|13966.8|13968.4|13964.4|13971.5|13967.5|13966.8|13962.8|6209
1599195600000|2020-09-04 05:00:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|4523
1599199200000|2020-09-04 06:00:00|13966.8|13962.8|13970|13966|13973.1|13969.1|13965.3|13961.3|20345
1599202800000|2020-09-04 07:00:00|13968.4|13964.4|13962.2|13958.2|13970|13966|13960.6|13956.6|24020
1599206400000|2020-09-04 08:00:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13955.9|13951.9|30828
1599210000000|2020-09-04 09:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|15385
1599213600000|2020-09-04 10:00:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13959|13955|6385
1599217200000|2020-09-04 11:00:00|13962.2|13958.2|13968.4|13964.4|13971.5|13967.5|13960.6|13956.6|31563
1599220800000|2020-09-04 12:00:00|13966.8|13962.8|13951.2|13947.2|13970|13966|13948.1|13944.1|94399
1599224400000|2020-09-04 13:00:00|13949.7|13945.7|13941.8|13937.8|13952.8|13948.8|13934|13930|123711
1599228000000|2020-09-04 14:00:00|13940.3|13936.3|13940.3|13936.3|13951.2|13947.2|13932.5|13928.5|102521
1599231600000|2020-09-04 15:00:00|13941.8|13937.8|13930.9|13926.9|13941.8|13937.8|13927.8|13923.8|62394
1599235200000|2020-09-04 16:00:00|13929.3|13925.3|13923.1|13919.1|13929.3|13925.3|13920|13916|52629
1599238800000|2020-09-04 17:00:00|13921.5|13917.5|13918.4|13914.4|13924.7|13920.7|13915.3|13911.3|49459
1599242400000|2020-09-04 18:00:00|13916.8|13912.8|13904.3|13900.3|13920|13916|13904.3|13900.3|50843
1599246000000|2020-09-04 19:00:00|13902.8|13898.8|13912.2|13908.2|13913.7|13909.7|13902.8|13898.8|62946
1599249600000|2020-09-04 20:00:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13905.9|13901.9|30806
1599429600000|2020-09-06 22:00:00|13910.6|13906.6|13913.7|13909.7|13915.3|13911.3|13909|13905|8298
1599433200000|2020-09-06 23:00:00|13912.2|13908.2|13912.2|13908.2|13913.7|13909.7|13912.2|13908.2|3543
1599436800000|2020-09-07 00:00:00|13910.6|13906.6|13905.9|13901.9|13912.2|13908.2|13904.3|13900.3|10057
1599440400000|2020-09-07 01:00:00|13907.5|13903.5|13909|13905|13909|13905|13905.9|13901.9|3004
1599444000000|2020-09-07 02:00:00|13910.6|13906.6|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|6816
1599447600000|2020-09-07 03:00:00|13909|13905|13907.5|13903.5|13909|13905|13907.5|13903.5|3589
1599451200000|2020-09-07 04:00:00|13909|13905|13909|13905|13909|13905|13907.5|13903.5|2082
1599454800000|2020-09-07 05:00:00|13910.6|13906.6|13910.6|13906.6|13910.6|13906.6|13909|13905|3201
1599458400000|2020-09-07 06:00:00|13909|13905|13909|13905|13910.6|13906.6|13907.5|13903.5|9278
1599462000000|2020-09-07 07:00:00|13907.5|13903.5|13913.7|13909.7|13913.7|13909.7|13907.5|13903.5|16549
1599465600000|2020-09-07 08:00:00|13912.2|13908.2|13916.8|13912.8|13916.8|13912.8|13910.6|13906.6|11731
1599469200000|2020-09-07 09:00:00|13918.4|13914.4|13920|13916|13920|13916|13915.3|13911.3|10563
1599472800000|2020-09-07 10:00:00|13921.5|13917.5|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|7201
1599476400000|2020-09-07 11:00:00|13920|13916|13915.3|13911.3|13920|13916|13915.3|13911.3|8905
1599480000000|2020-09-07 12:00:00|13916.8|13912.8|13915.3|13911.3|13918.4|13914.4|13915.3|13911.3|4737
1599483600000|2020-09-07 13:00:00|13916.8|13912.8|13913.7|13909.7|13916.8|13912.8|13910.6|13906.6|7273
1599487200000|2020-09-07 14:00:00|13912.2|13908.2|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|8554
1599490800000|2020-09-07 15:00:00|13909|13905|13909|13905|13909|13905|13909|13905|5414
1599494400000|2020-09-07 16:00:00|13907.5|13903.5|13912.2|13908.2|13912.2|13908.2|13907.5|13903.5|9205
1599516000000|2020-09-07 22:00:00|13910.6|13906.6|13910.6|13906.6|13912.2|13908.2|13910.6|13906.6|3328
1599519600000|2020-09-07 23:00:00|13912.2|13908.2|13912.2|13908.2|13912.2|13908.2|13910.6|13906.6|2201
1599523200000|2020-09-08 00:00:00|13910.6|13906.6|13915.3|13911.3|13916.8|13912.8|13910.6|13906.6|8636
1599526800000|2020-09-08 01:00:00|13916.8|13912.8|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|6661
1599530400000|2020-09-08 02:00:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|2183
1599534000000|2020-09-08 03:00:00|13918.4|13914.4|13920|13916|13920|13916|13916.8|13912.8|6429
1599537600000|2020-09-08 04:00:00|||||||||1651
1599541200000|2020-09-08 05:00:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13916.8|13912.8|3879
1599544800000|2020-09-08 06:00:00|13915.3|13911.3|13918.4|13914.4|13918.4|13914.4|13912.2|13908.2|13509
1599548400000|2020-09-08 07:00:00|13920|13916|13915.3|13911.3|13921.5|13917.5|13913.7|13909.7|19781
1599552000000|2020-09-08 08:00:00|13916.8|13912.8|13927.8|13923.8|13927.8|13923.8|13915.3|13911.3|22500
1599555600000|2020-09-08 09:00:00|13926.2|13922.2|13934|13930|13934|13930|13924.7|13920.7|34486
1599559200000|2020-09-08 10:00:00|13935.6|13931.6|13926.2|13922.2|13935.6|13931.6|13926.2|13922.2|25502
1599562800000|2020-09-08 11:00:00|13927.8|13923.8|13930.9|13926.9|13935.6|13931.6|13924.7|13920.7|36486
1599566400000|2020-09-08 12:00:00|13932.5|13928.5|13937.2|13933.2|13943.4|13939.4|13930.9|13926.9|73591
1599570000000|2020-09-08 13:00:00|13938.7|13934.7|13943.4|13939.4|13948.1|13944.1|13934|13930|83075
1599573600000|2020-09-08 14:00:00|13945|13941|13951.2|13947.2|13952.8|13948.8|13941.8|13937.8|111850
1599577200000|2020-09-08 15:00:00|13952.8|13948.8|13943.4|13939.4|13952.8|13948.8|13943.4|13939.4|56648
1599580800000|2020-09-08 16:00:00|13945|13941|13941.8|13937.8|13948.1|13944.1|13940.3|13936.3|29233
1599584400000|2020-09-08 17:00:00|13943.4|13939.4|13941.8|13937.8|13946.5|13942.5|13938.7|13934.7|31543
1599588000000|2020-09-08 18:00:00|13940.3|13936.3|13940.3|13936.3|13946.5|13942.5|13938.7|13934.7|42178
1599591600000|2020-09-08 19:00:00|13938.7|13934.7|13938.7|13934.7|13941.8|13937.8|13937.2|13933.2|57436
1599595200000|2020-09-08 20:00:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13938.7|13934.7|28898
1599602400000|2020-09-08 22:00:00|13953.6|13949.6|13957.5|13953.5|13963.7|13959.7|13953.6|13949.6|27792
1599606000000|2020-09-08 23:00:00|13959|13955|13954.3|13950.3|13959|13955|13952.8|13948.8|9425
1599609600000|2020-09-09 00:00:00|13952.8|13948.8|13951.2|13947.2|13955.9|13951.9|13949.7|13945.7|13638
1599613200000|2020-09-09 01:00:00|13952.8|13948.8|13948.1|13944.1|13954.3|13950.3|13946.5|13942.5|14356
1599616800000|2020-09-09 02:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|8123
1599620400000|2020-09-09 03:00:00|13949.7|13945.7|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|4466
1599624000000|2020-09-09 04:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|5018
1599627600000|2020-09-09 05:00:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13948.1|13944.1|9297
1599631200000|2020-09-09 06:00:00|13952.8|13948.8|13955.9|13951.9|13959|13955|13951.2|13947.2|15489
1599634800000|2020-09-09 07:00:00|13954.3|13950.3|13946.5|13942.5|13955.9|13951.9|13946.5|13942.5|23795
1599638400000|2020-09-09 08:00:00|13945|13941|13948.1|13944.1|13948.1|13944.1|13943.4|13939.4|11629
1599642000000|2020-09-09 09:00:00|13949.7|13945.7|13940.3|13936.3|13949.7|13945.7|13938.7|13934.7|13792
1599645600000|2020-09-09 10:00:00|13941.8|13937.8|13946.5|13942.5|13946.5|13942.5|13938.7|13934.7|11492
1599649200000|2020-09-09 11:00:00|13945|13941|13934|13930|13946.5|13942.5|13934|13930|24912
1599652800000|2020-09-09 12:00:00|13935.6|13931.6|13945|13941|13948.1|13944.1|13932.5|13928.5|68630
1599656400000|2020-09-09 13:00:00|13946.5|13942.5|13940.3|13936.3|13948.1|13944.1|13938.7|13934.7|64369
1599660000000|2020-09-09 14:00:00|13941.8|13937.8|13935.6|13931.6|13946.5|13942.5|13934|13930|82648
1599663600000|2020-09-09 15:00:00|13934|13930|13934|13930|13937.2|13933.2|13930.9|13926.9|51553
1599667200000|2020-09-09 16:00:00|13932.5|13928.5|13934|13930|13937.2|13933.2|13932.5|13928.5|33833
1599670800000|2020-09-09 17:00:00|13935.6|13931.6|13932.5|13928.5|13935.6|13931.6|13924.7|13920.7|61707
1599674400000|2020-09-09 18:00:00|13930.9|13926.9|13930.9|13926.9|13932.5|13928.5|13927.8|13923.8|42607
1599678000000|2020-09-09 19:00:00|13929.3|13925.3|13938.7|13934.7|13938.7|13934.7|13926.2|13922.2|56792
1599681600000|2020-09-09 20:00:00|13937.2|13933.2|13929.3|13925.3|13938.7|13934.7|13929.3|13925.3|29641
1599688800000|2020-09-09 22:00:00|13930.9|13926.9|13929.3|13925.3|13930.9|13926.9|13929.3|13925.3|5261
1599692400000|2020-09-09 23:00:00|13930.9|13926.9|13932.5|13928.5|13932.5|13928.5|13929.3|13925.3|2754
1599696000000|2020-09-10 00:00:00|13934|13930|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|7479
1599699600000|2020-09-10 01:00:00|13934|13930|13935.6|13931.6|13937.2|13933.2|13934|13930|7246
1599703200000|2020-09-10 02:00:00|13937.2|13933.2|13938.7|13934.7|13938.7|13934.7|13935.6|13931.6|6407
1599706800000|2020-09-10 03:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13938.7|13934.7|5984
1599710400000|2020-09-10 04:00:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13940.3|13936.3|3737
1599714000000|2020-09-10 05:00:00|13938.7|13934.7|13934|13930|13938.7|13934.7|13934|13930|7927
1599717600000|2020-09-10 06:00:00|13935.6|13931.6|13934|13930|13937.2|13933.2|13930.9|13926.9|15937
1599721200000|2020-09-10 07:00:00|13935.6|13931.6|13943.4|13939.4|13945|13941|13935.6|13931.6|17150
1599724800000|2020-09-10 08:00:00|13945|13941|13940.3|13936.3|13945|13941|13940.3|13936.3|12939
1599728400000|2020-09-10 09:00:00|13941.8|13937.8|13934|13930|13941.8|13937.8|13934|13930|17189
1599732000000|2020-09-10 10:00:00|13932.5|13928.5|13935.6|13931.6|13935.6|13931.6|13932.5|13928.5|12066
1599735600000|2020-09-10 11:00:00|13937.2|13933.2|13926.2|13922.2|13937.2|13933.2|13924.7|13920.7|17583
1599739200000|2020-09-10 12:00:00|13927.8|13923.8|13924.7|13920.7|13932.5|13928.5|13920|13916|54997
1599742800000|2020-09-10 13:00:00|13923.1|13919.1|13929.3|13925.3|13930.9|13926.9|13918.4|13914.4|61861
1599746400000|2020-09-10 14:00:00|13927.8|13923.8|13927.8|13923.8|13927.8|13923.8|13918.4|13914.4|79588
1599750000000|2020-09-10 15:00:00|13926.2|13922.2|13924.7|13920.7|13929.3|13925.3|13918.4|13914.4|70076
1599753600000|2020-09-10 16:00:00|13923.1|13919.1|13927.8|13923.8|13932.5|13928.5|13923.1|13919.1|52106
1599757200000|2020-09-10 17:00:00|13929.3|13925.3|13943.4|13939.4|13946.5|13942.5|13929.3|13925.3|70172
1599760800000|2020-09-10 18:00:00|13941.8|13937.8|13946.5|13942.5|13951.2|13947.2|13941.8|13937.8|46807
1599764400000|2020-09-10 19:00:00|13945|13941|13946.5|13942.5|13949.7|13945.7|13945|13941|43205
1599768000000|2020-09-10 20:00:00|13945|13941|13945|13941|13946.5|13942.5|13940.3|13936.3|31517
1599775200000|2020-09-10 22:00:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|4409
1599778800000|2020-09-10 23:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|4134
1599782400000|2020-09-11 00:00:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13941.8|13937.8|10142
1599786000000|2020-09-11 01:00:00|13941.8|13937.8|13941.8|13937.8|13943.4|13939.4|13938.7|13934.7|6864
1599789600000|2020-09-11 02:00:00|13940.3|13936.3|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|4248
1599793200000|2020-09-11 03:00:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13945|13941|5470
1599796800000|2020-09-11 04:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|1723
1599800400000|2020-09-11 05:00:00|13945|13941|13943.4|13939.4|13946.5|13942.5|13943.4|13939.4|5716
1599804000000|2020-09-11 06:00:00|13941.8|13937.8|13943.4|13939.4|13945|13941|13940.3|13936.3|12492
1599807600000|2020-09-11 07:00:00|13945|13941|13946.5|13942.5|13948.1|13944.1|13938.7|13934.7|18917
1599811200000|2020-09-11 08:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13940.3|13936.3|12066
1599814800000|2020-09-11 09:00:00|13945|13941|13941.8|13937.8|13946.5|13942.5|13940.3|13936.3|12801
1599818400000|2020-09-11 10:00:00|13943.4|13939.4|13940.3|13936.3|13943.4|13939.4|13937.2|13933.2|15244
1599822000000|2020-09-11 11:00:00|13938.7|13934.7|13940.3|13936.3|13943.4|13939.4|13937.2|13933.2|15551
1599825600000|2020-09-11 12:00:00|13941.8|13937.8|13948.1|13944.1|13949.7|13945.7|13934|13930|73892
1599829200000|2020-09-11 13:00:00|13949.7|13945.7|13954.3|13950.3|13957.5|13953.5|13946.5|13942.5|78145
1599832800000|2020-09-11 14:00:00|13952.8|13948.8|13957.5|13953.5|13957.5|13953.5|13949.7|13945.7|65117
1599836400000|2020-09-11 15:00:00|13955.9|13951.9|13959|13955|13960.6|13956.6|13952.8|13948.8|41894
1599840000000|2020-09-11 16:00:00|13957.5|13953.5|13960.6|13956.6|13962.2|13958.2|13954.3|13950.3|33127
1599843600000|2020-09-11 17:00:00|13959|13955|13962.2|13958.2|13963.7|13959.7|13957.5|13953.5|30785
1599847200000|2020-09-11 18:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|29495
1599850800000|2020-09-11 19:00:00|13960.6|13956.6|13962.2|13958.2|13963.7|13959.7|13959|13955|29614
1599854400000|2020-09-11 20:00:00|13963.7|13959.7|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|15269
1600034400000|2020-09-13 22:00:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13957.5|13953.5|4846
1600038000000|2020-09-13 23:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|3152
1600041600000|2020-09-14 00:00:00|13960.6|13956.6|13965.3|13961.3|13965.3|13961.3|13959|13955|8274
1600045200000|2020-09-14 01:00:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13963.7|13959.7|5833
1600048800000|2020-09-14 02:00:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13962.2|13958.2|6538
1600052400000|2020-09-14 03:00:00|13960.6|13956.6|13959|13955|13962.2|13958.2|13959|13955|4169
1600056000000|2020-09-14 04:00:00|13960.6|13956.6|13962.2|13958.2|13962.2|13958.2|13959|13955|2133
1600059600000|2020-09-14 05:00:00|13960.6|13956.6|13965.3|13961.3|13966.8|13962.8|13960.6|13956.6|4880
1600063200000|2020-09-14 06:00:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13960.6|13956.6|10156
1600066800000|2020-09-14 07:00:00|13965.3|13961.3|13960.6|13956.6|13965.3|13961.3|13959|13955|12441
1600070400000|2020-09-14 08:00:00|13962.2|13958.2|13962.2|13958.2|13965.3|13961.3|13960.6|13956.6|13544
1600074000000|2020-09-14 09:00:00|13963.7|13959.7|13965.3|13961.3|13965.3|13961.3|13962.2|13958.2|9987
1600077600000|2020-09-14 10:00:00|13964.5|13960.5|13962.2|13958.2|13966.8|13962.8|13962.2|13958.2|5203
1600081200000|2020-09-14 11:00:00|13963.7|13959.7|13957.5|13953.5|13963.7|13959.7|13954.3|13950.3|30042
1600084800000|2020-09-14 12:00:00|13959|13955|13965.3|13961.3|13965.3|13961.3|13955.9|13951.9|37711
1600088400000|2020-09-14 13:00:00|13963.7|13959.7|13965.3|13961.3|13973.1|13969.1|13962.2|13958.2|56441
1600092000000|2020-09-14 14:00:00|13963.7|13959.7|13965.3|13961.3|13968.4|13964.4|13960.6|13956.6|41712
1600095600000|2020-09-14 15:00:00|13966.8|13962.8|13962.2|13958.2|13966.8|13962.8|13960.6|13956.6|28111
1600099200000|2020-09-14 16:00:00|13961.4|13957.4|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|14624
1600102800000|2020-09-14 17:00:00|13963.7|13959.7|13963.7|13959.7|13966.8|13962.8|13962.2|13958.2|19110
1600106400000|2020-09-14 18:00:00|13962.2|13958.2|13960.6|13956.6|13962.2|13958.2|13959|13955|23687
1600110000000|2020-09-14 19:00:00|13959|13955|13955.9|13951.9|13960.6|13956.6|13952.8|13948.8|34808
1600113600000|2020-09-14 20:00:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13954.3|13950.3|18827
1600120800000|2020-09-14 22:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|2653
1600124400000|2020-09-14 23:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|5460
1600128000000|2020-09-15 00:00:00|13957.5|13953.5|13960.6|13956.6|13960.6|13956.6|13955.9|13951.9|9844
1600131600000|2020-09-15 01:00:00|13959|13955|13955.9|13951.9|13960.6|13956.6|13954.3|13950.3|9661
1600135200000|2020-09-15 02:00:00|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|13957.5|13953.5|3175
1600138800000|2020-09-15 03:00:00|13959|13955|13960.6|13956.6|13960.6|13956.6|13957.5|13953.5|2318
1600142400000|2020-09-15 04:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|2294
1600146000000|2020-09-15 05:00:00|13960.6|13956.6|13960.6|13956.6|13960.6|13956.6|13959|13955|2313
1600149600000|2020-09-15 06:00:00|13959|13955|13959|13955|13960.6|13956.6|13955.9|13951.9|10727
1600153200000|2020-09-15 07:00:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13955.9|13951.9|7954
1600156800000|2020-09-15 08:00:00|13955.9|13951.9|13952.8|13948.8|13957.5|13953.5|13951.2|13947.2|12312
1600160400000|2020-09-15 09:00:00|13951.2|13947.2|13951.2|13947.2|13952.8|13948.8|13948.1|13944.1|19427
1600164000000|2020-09-15 10:00:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|15256
1600167600000|2020-09-15 11:00:00|13952.8|13948.8|13949.7|13945.7|13952.8|13948.8|13948.1|13944.1|14456
1600171200000|2020-09-15 12:00:00|13951.2|13947.2|13949.7|13945.7|13952.8|13948.8|13946.5|13942.5|38431
1600174800000|2020-09-15 13:00:00|13948.1|13944.1|13952.8|13948.8|13955.9|13951.9|13948.1|13944.1|47343
1600178400000|2020-09-15 14:00:00|13951.2|13947.2|13951.2|13947.2|13955.9|13951.9|13949.7|13945.7|33756
1600182000000|2020-09-15 15:00:00|13949.7|13945.7|13946.5|13942.5|13951.2|13947.2|13945|13941|43650
1600185600000|2020-09-15 16:00:00|13945|13941|13946.5|13942.5|13949.7|13945.7|13945|13941|37685
1600189200000|2020-09-15 17:00:00|13948.1|13944.1|13951.2|13947.2|13952.8|13948.8|13946.5|13942.5|49578
1600192800000|2020-09-15 18:00:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|25497
1600196400000|2020-09-15 19:00:00|13952.8|13948.8|13951.2|13947.2|13955.9|13951.9|13951.2|13947.2|17926
1600200000000|2020-09-15 20:00:00|13949.7|13945.7|13949.7|13945.7|13952.8|13948.8|13948.1|13944.1|22147
1600207200000|2020-09-15 22:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|2962
1600210800000|2020-09-15 23:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|4664
1600214400000|2020-09-16 00:00:00|13957.5|13953.5|13952.8|13948.8|13959|13955|13951.2|13947.2|8902
1600218000000|2020-09-16 01:00:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13949.7|13945.7|5338
1600221600000|2020-09-16 02:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13952.8|13948.8|3272
1600225200000|2020-09-16 03:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13952.8|13948.8|2382
1600228800000|2020-09-16 04:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2486
1600232400000|2020-09-16 05:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|2735
1600236000000|2020-09-16 06:00:00|13957.5|13953.5|13952.8|13948.8|13957.5|13953.5|13951.2|13947.2|7381
1600239600000|2020-09-16 07:00:00|13951.2|13947.2|13955.9|13951.9|13955.9|13951.9|13951.2|13947.2|8849
1600243200000|2020-09-16 08:00:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13951.2|13947.2|12771
1600246800000|2020-09-16 09:00:00|13954.3|13950.3|13951.2|13947.2|13954.3|13950.3|13951.2|13947.2|5708
1600250400000|2020-09-16 10:00:00|13952.8|13948.8|13955.9|13951.9|13957.5|13953.5|13952.8|13948.8|9631
1600254000000|2020-09-16 11:00:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13957.5|13953.5|15759
1600257600000|2020-09-16 12:00:00|13957.5|13953.5|13963.7|13959.7|13968.4|13964.4|13957.5|13953.5|38052
1600261200000|2020-09-16 13:00:00|13965.3|13961.3|13960.6|13956.6|13970|13966|13960.6|13956.6|45145
1600264800000|2020-09-16 14:00:00|13959|13955|13955.9|13951.9|13959|13955|13954.3|13950.3|33665
1600268400000|2020-09-16 15:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13951.2|13947.2|34026
1600272000000|2020-09-16 16:00:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|17069
1600275600000|2020-09-16 17:00:00|13954.3|13950.3|13960.6|13956.6|13962.2|13958.2|13954.3|13950.3|30375
1600279200000|2020-09-16 18:00:00|13959|13955|13946.5|13942.5|13962.2|13958.2|13935.6|13931.6|101395
1600282800000|2020-09-16 19:00:00|13948.1|13944.1|13945|13941|13949.7|13945.7|13938.7|13934.7|71703
1600286400000|2020-09-16 20:00:00|13943.4|13939.4|13937.2|13933.2|13943.4|13939.4|13935.6|13931.6|37039
1600293600000|2020-09-16 22:00:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13938.7|13934.7|6955
1600297200000|2020-09-16 23:00:00|13941.8|13937.8|13943.4|13939.4|13945|13941|13940.3|13936.3|6309
1600300800000|2020-09-17 00:00:00|13945|13941|13946.5|13942.5|13949.7|13945.7|13945|13941|12685
1600304400000|2020-09-17 01:00:00|13945.8|13941.8|13949.7|13945.7|13949.7|13945.7|13940.3|13936.3|9563
1600308000000|2020-09-17 02:00:00|13948.1|13944.1|13951.2|13947.2|13951.2|13947.2|13948.1|13944.1|11178
1600311600000|2020-09-17 03:00:00|13952.8|13948.8|13951.2|13947.2|13952.8|13948.8|13949.7|13945.7|9363
1600315200000|2020-09-17 04:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|2434
1600318800000|2020-09-17 05:00:00|13951.2|13947.2|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4644
1600322400000|2020-09-17 06:00:00|13951.2|13947.2|13954.3|13950.3|13957.5|13953.5|13949.7|13945.7|19181
1600326000000|2020-09-17 07:00:00|13952.8|13948.8|13951.2|13947.2|13957.5|13953.5|13948.1|13944.1|22541
1600329600000|2020-09-17 08:00:00|13949.7|13945.7|13945|13941|13951.2|13947.2|13943.4|13939.4|14486
1600333200000|2020-09-17 09:00:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13943.4|13939.4|10436
1600336800000|2020-09-17 10:00:00|13948.1|13944.1|13951.2|13947.2|13952.8|13948.8|13946.5|13942.5|16551
1600340400000|2020-09-17 11:00:00|13952.8|13948.8|13962.2|13958.2|13962.2|13958.2|13951.2|13947.2|26699
1600344000000|2020-09-17 12:00:00|13960.6|13956.6|13974.7|13970.7|13976.2|13972.2|13960.6|13956.6|49597
1600347600000|2020-09-17 13:00:00|13976.2|13972.2|13960.6|13956.6|13976.2|13972.2|13960.6|13956.6|85106
1600351200000|2020-09-17 14:00:00|13959|13955|13965.3|13961.3|13966.8|13962.8|13957.5|13953.5|61190
1600354800000|2020-09-17 15:00:00|13963.7|13959.7|13948.1|13944.1|13965.3|13961.3|13948.1|13944.1|63217
1600358400000|2020-09-17 16:00:00|13949.7|13945.7|13949.7|13945.7|13954.3|13950.3|13948.1|13944.1|42492
1600362000000|2020-09-17 17:00:00|13951.2|13947.2|13948.1|13944.1|13951.2|13947.2|13946.5|13942.5|21146
1600365600000|2020-09-17 18:00:00|13946.5|13942.5|13948.1|13944.1|13948.1|13944.1|13943.4|13939.4|26064
1600369200000|2020-09-17 19:00:00|13946.5|13942.5|13945|13941|13948.1|13944.1|13943.4|13939.4|30910
1600372800000|2020-09-17 20:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|21343
1600380000000|2020-09-17 22:00:00|13945|13941|13943.4|13939.4|13945|13941|13943.4|13939.4|2129
1600383600000|2020-09-17 23:00:00|13941.8|13937.8|13943.4|13939.4|13943.4|13939.4|13940.3|13936.3|4738
1600387200000|2020-09-18 00:00:00|13945|13941|13945|13941|13946.5|13942.5|13941.8|13937.8|7825
1600390800000|2020-09-18 01:00:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|7879
1600394400000|2020-09-18 02:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13945|13941|6081
1600398000000|2020-09-18 03:00:00|13945|13941|13948.1|13944.1|13948.1|13944.1|13945|13941|2282
1600401600000|2020-09-18 04:00:00|13946.5|13942.5|13946.5|13942.5|13948.1|13944.1|13946.5|13942.5|2321
1600405200000|2020-09-18 05:00:00|13948.1|13944.1|13943.4|13939.4|13948.1|13944.1|13943.4|13939.4|4077
1600408800000|2020-09-18 06:00:00|13941.8|13937.8|13941.8|13937.8|13945|13941|13938.7|13934.7|12329
1600412400000|2020-09-18 07:00:00|13943.4|13939.4|13948.1|13944.1|13948.1|13944.1|13940.3|13936.3|10890
1600416000000|2020-09-18 08:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13943.4|13939.4|12521
1600419600000|2020-09-18 09:00:00|13949.7|13945.7|13952.8|13948.8|13952.8|13948.8|13946.5|13942.5|17178
1600423200000|2020-09-18 10:00:00|13951.2|13947.2|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|19914
1600426800000|2020-09-18 11:00:00|13955.9|13951.9|13955.9|13951.9|13959|13955|13952.8|13948.8|19389
1600430400000|2020-09-18 12:00:00|13957.5|13953.5|13954.3|13950.3|13959|13955|13954.3|13950.3|23808
1600434000000|2020-09-18 13:00:00|13952.8|13948.8|13949.7|13945.7|13954.3|13950.3|13945|13941|39597
1600437600000|2020-09-18 14:00:00|13951.2|13947.2|13945|13941|13951.2|13947.2|13941.8|13937.8|41793
1600441200000|2020-09-18 15:00:00|13943.4|13939.4|13946.5|13942.5|13948.1|13944.1|13943.4|13939.4|49073
1600444800000|2020-09-18 16:00:00|13945|13941|13948.1|13944.1|13949.7|13945.7|13945|13941|18844
1600448400000|2020-09-18 17:00:00|13949.7|13945.7|13946.5|13942.5|13949.7|13945.7|13945|13941|20525
1600452000000|2020-09-18 18:00:00|13945|13941|13941.8|13937.8|13946.5|13942.5|13940.3|13936.3|26681
1600455600000|2020-09-18 19:00:00|13943.4|13939.4|13938.7|13934.7|13943.4|13939.4|13937.2|13933.2|34431
1600459200000|2020-09-18 20:00:00|13937.2|13933.2|13937.2|13933.2|13938.7|13934.7|13937.2|13933.2|12870
1600639200000|2020-09-20 22:00:00|13941.8|13937.8|13945|13941|13945|13941|13941.8|13937.8|7414
1600642800000|2020-09-20 23:00:00|13943.4|13939.4|13941.8|13937.8|13943.4|13939.4|13940.3|13936.3|3311
1600646400000|2020-09-21 00:00:00|13940.3|13936.3|13941.8|13937.8|13941.8|13937.8|13940.3|13936.3|2397
1600650000000|2020-09-21 01:00:00|13943.4|13939.4|13945|13941|13945|13941|13941.8|13937.8|2618
1600653600000|2020-09-21 02:00:00|13943.4|13939.4|13943.4|13939.4|13945|13941|13943.4|13939.4|4189
1600657200000|2020-09-21 03:00:00|13945|13941|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|3183
1600660800000|2020-09-21 04:00:00|13945|13941|13945|13941|13946.5|13942.5|13945|13941|1862
1600664400000|2020-09-21 05:00:00|13945.8|13941.8|13948.1|13944.1|13948.1|13944.1|13945|13941|2690
1600668000000|2020-09-21 06:00:00|13946.5|13942.5|13941.8|13937.8|13948.1|13944.1|13941.8|13937.8|9840
1600671600000|2020-09-21 07:00:00|13940.3|13936.3|13955.9|13951.9|13960.6|13956.6|13940.3|13936.3|50211
1600675200000|2020-09-21 08:00:00|13957.5|13953.5|13959|13955|13962.2|13958.2|13957.5|13953.5|23274
1600678800000|2020-09-21 09:00:00|13957.5|13953.5|13959|13955|13962.2|13958.2|13954.3|13950.3|22687
1600682400000|2020-09-21 10:00:00|13957.5|13953.5|13965.3|13961.3|13965.3|13961.3|13957.5|13953.5|22834
1600686000000|2020-09-21 11:00:00|13963.7|13959.7|13962.2|13958.2|13965.3|13961.3|13960.6|13956.6|13998
1600689600000|2020-09-21 12:00:00|13963.7|13959.7|13966.8|13962.8|13970|13966|13962.2|13958.2|57186
1600693200000|2020-09-21 13:00:00|13968.4|13964.4|13968.4|13964.4|13971.5|13967.5|13960.6|13956.6|67558
1600696800000|2020-09-21 14:00:00|13970|13966|13968.4|13964.4|13974.7|13970.7|13968.4|13964.4|49742
1600700400000|2020-09-21 15:00:00|13966.8|13962.8|13970|13966|13970|13966|13963.7|13959.7|45750
1600704000000|2020-09-21 16:00:00|13968.4|13964.4|13960.6|13956.6|13970|13966|13960.6|13956.6|26143
1600707600000|2020-09-21 17:00:00|13962.2|13958.2|13962.2|13958.2|13965.3|13961.3|13960.6|13956.6|34854
1600711200000|2020-09-21 18:00:00|13963.7|13959.7|13959|13955|13963.7|13959.7|13959|13955|29487
1600714800000|2020-09-21 19:00:00|13957.5|13953.5|13954.3|13950.3|13957.5|13953.5|13952.8|13948.8|48341
1600718400000|2020-09-21 20:00:00|13955.1|13951.1|13959|13955|13959|13955|13954.3|13950.3|30700
1600725600000|2020-09-21 22:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13957.5|13953.5|2720
1600729200000|2020-09-21 23:00:00|13959|13955|13959|13955|13960.6|13956.6|13959|13955|1814
1600732800000|2020-09-22 00:00:00|13960.6|13956.6|13959|13955|13960.6|13956.6|13959|13955|3070
1600736400000|2020-09-22 01:00:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13959|13955|4414
1600740000000|2020-09-22 02:00:00|13959|13955|13960.6|13956.6|13962.2|13958.2|13959|13955|5835
1600743600000|2020-09-22 03:00:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|3002
1600747200000|2020-09-22 04:00:00|13959|13955|13959|13955|13959|13955|13957.5|13953.5|1764
1600750800000|2020-09-22 05:00:00|13960.6|13956.6|13960.6|13956.6|13962.2|13958.2|13959|13955|3272
1600754400000|2020-09-22 06:00:00|13959|13955|13960.6|13956.6|13962.2|13958.2|13959|13955|12799
1600758000000|2020-09-22 07:00:00|13962.2|13958.2|13959|13955|13963.7|13959.7|13957.5|13953.5|16104
1600761600000|2020-09-22 08:00:00|13957.5|13953.5|13960.6|13956.6|13962.2|13958.2|13955.9|13951.9|14872
1600765200000|2020-09-22 09:00:00|13962.2|13958.2|13955.9|13951.9|13962.2|13958.2|13954.3|13950.3|14444
1600768800000|2020-09-22 10:00:00|13957.5|13953.5|13957.5|13953.5|13960.6|13956.6|13954.3|13950.3|11482
1600772400000|2020-09-22 11:00:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13951.2|13947.2|40891
1600776000000|2020-09-22 12:00:00|13957.5|13953.5|13959|13955|13959|13955|13952.8|13948.8|40748
1600779600000|2020-09-22 13:00:00|13957.5|13953.5|13962.2|13958.2|13962.2|13958.2|13952.8|13948.8|62860
1600783200000|2020-09-22 14:00:00|13963.7|13959.7|13963.7|13959.7|13963.7|13959.7|13955.9|13951.9|58118
1600786800000|2020-09-22 15:00:00|13962.2|13958.2|13955.9|13951.9|13963.7|13959.7|13954.3|13950.3|41007
1600790400000|2020-09-22 16:00:00|13954.3|13950.3|13960.6|13956.6|13962.2|13958.2|13954.3|13950.3|22318
1600794000000|2020-09-22 17:00:00|13962.2|13958.2|13962.2|13958.2|13963.7|13959.7|13960.6|13956.6|22955
1600797600000|2020-09-22 18:00:00|13960.6|13956.6|13963.7|13959.7|13963.7|13959.7|13960.6|13956.6|17164
1600801200000|2020-09-22 19:00:00|13962.2|13958.2|13955.9|13951.9|13962.2|13958.2|13954.3|13950.3|24494
1600804800000|2020-09-22 20:00:00|13957.5|13953.5|13957.5|13953.5|13959|13955|13955.9|13951.9|22238
1600812000000|2020-09-22 22:00:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13955.9|13951.9|3275
1600815600000|2020-09-22 23:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|3894
1600819200000|2020-09-23 00:00:00|13954.3|13950.3|13962.2|13958.2|13962.2|13958.2|13954.3|13950.3|9293
1600822800000|2020-09-23 01:00:00|13960.6|13956.6|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|10378
1600826400000|2020-09-23 02:00:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|2804
1600830000000|2020-09-23 03:00:00|13959|13955|13957.5|13953.5|13959|13955|13957.5|13953.5|3676
1600833600000|2020-09-23 04:00:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13957.5|13953.5|6905
1600837200000|2020-09-23 05:00:00|13955.9|13951.9|13957.5|13953.5|13957.5|13953.5|13955.9|13951.9|2394
1600840800000|2020-09-23 06:00:00|13955.9|13951.9|13959|13955|13960.6|13956.6|13955.9|13951.9|10895
1600844400000|2020-09-23 07:00:00|13960.6|13956.6|13963.7|13959.7|13968.4|13964.4|13959|13955|29386
1600848000000|2020-09-23 08:00:00|13962.2|13958.2|13959|13955|13963.7|13959.7|13959|13955|15537
1600851600000|2020-09-23 09:00:00|13960.6|13956.6|13952.8|13948.8|13960.6|13956.6|13952.8|13948.8|14569
1600855200000|2020-09-23 10:00:00|13954.3|13950.3|13952.8|13948.8|13955.9|13951.9|13952.8|13948.8|7268
1600858800000|2020-09-23 11:00:00|13951.2|13947.2|13954.3|13950.3|13955.9|13951.9|13949.7|13945.7|19767
1600862400000|2020-09-23 12:00:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13948.1|13944.1|43959
1600866000000|2020-09-23 13:00:00|13952.8|13948.8|13952.8|13948.8|13955.9|13951.9|13949.7|13945.7|30174
1600869600000|2020-09-23 14:00:00|13951.2|13947.2|13945|13941|13955.9|13951.9|13943.4|13939.4|54413
1600873200000|2020-09-23 15:00:00|13944.2|13940.2|13948.1|13944.1|13948.1|13944.1|13941.8|13937.8|40805
1600876800000|2020-09-23 16:00:00|13946.5|13942.5|13943.4|13939.4|13948.1|13944.1|13943.4|13939.4|28978
1600880400000|2020-09-23 17:00:00|13946.5|13942.5|13949.7|13945.7|13949.7|13945.7|13945|13941|44046
1600884000000|2020-09-23 18:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|47513
1600887600000|2020-09-23 19:00:00|13954.3|13950.3|13955.9|13951.9|13957.5|13953.5|13951.2|13947.2|56312
1600891200000|2020-09-23 20:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|27996
1600898400000|2020-09-23 22:00:00|13951.2|13947.2|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|3646
1600902000000|2020-09-23 23:00:00|13951.2|13947.2|13954.3|13950.3|13955.9|13951.9|13951.2|13947.2|5561
1600905600000|2020-09-24 00:00:00|13952.8|13948.8|13951.2|13947.2|13957.5|13953.5|13951.2|13947.2|8964
1600909200000|2020-09-24 01:00:00|13949.7|13945.7|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|8790
1600912800000|2020-09-24 02:00:00|13954.3|13950.3|13952.8|13948.8|13954.3|13950.3|13951.2|13947.2|4637
1600916400000|2020-09-24 03:00:00|13951.2|13947.2|13954.3|13950.3|13954.3|13950.3|13951.2|13947.2|2314
1600920000000|2020-09-24 04:00:00|13955.9|13951.9|13959|13955|13959|13955|13955.9|13951.9|5940
1600923600000|2020-09-24 05:00:00|13957.5|13953.5|13954.3|13950.3|13959|13955|13952.8|13948.8|8026
1600927200000|2020-09-24 06:00:00|13955.9|13951.9|13960.6|13956.6|13962.2|13958.2|13955.9|13951.9|16921
1600930800000|2020-09-24 07:00:00|13959|13955|13955.9|13951.9|13962.2|13958.2|13954.3|13950.3|22023
1600934400000|2020-09-24 08:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|20209
1600938000000|2020-09-24 09:00:00|13957.5|13953.5|13960.6|13956.6|13962.2|13958.2|13955.9|13951.9|11246
1600941600000|2020-09-24 10:00:00|13959|13955|13955.9|13951.9|13960.6|13956.6|13952.8|13948.8|11477
1600945200000|2020-09-24 11:00:00|13957.5|13953.5|13959|13955|13959|13955|13954.3|13950.3|21079
1600948800000|2020-09-24 12:00:00|13960.6|13956.6|13957.5|13953.5|13962.2|13958.2|13955.9|13951.9|39964
1600952400000|2020-09-24 13:00:00|13959|13955|13957.5|13953.5|13960.6|13956.6|13953.6|13949.6|68891
1600956000000|2020-09-24 14:00:00|13955.9|13951.9|13955.9|13951.9|13959|13955|13952.8|13948.8|73260
1600959600000|2020-09-24 15:00:00|13954.3|13950.3|13954.3|13950.3|13960.6|13956.6|13952.8|13948.8|47209
1600963200000|2020-09-24 16:00:00|13952.8|13948.8|13957.5|13953.5|13959|13955|13951.2|13947.2|55612
1600966800000|2020-09-24 17:00:00|13958.3|13954.3|13955.9|13951.9|13959|13955|13955.9|13951.9|33081
1600970400000|2020-09-24 18:00:00|13954.3|13950.3|13959|13955|13959|13955|13954.3|13950.3|33121
1600974000000|2020-09-24 19:00:00|13957.5|13953.5|13959|13955|13959|13955|13955.9|13951.9|29858
1600977600000|2020-09-24 20:00:00|13957.5|13953.5|13955.9|13951.9|13959|13955|13955.9|13951.9|22251
1600984800000|2020-09-24 22:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|2643
1600988400000|2020-09-24 23:00:00|13954.3|13950.3|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|1861
1600992000000|2020-09-25 00:00:00|13954.3|13950.3|13952.8|13948.8|13957.5|13953.5|13951.2|13947.2|5287
1600995600000|2020-09-25 01:00:00|13951.2|13947.2|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|7895
1600999200000|2020-09-25 02:00:00|13949.7|13945.7|13951.2|13947.2|13951.2|13947.2|13949.7|13945.7|3081
1601002800000|2020-09-25 03:00:00|13949.7|13945.7|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|4972
1601006400000|2020-09-25 04:00:00|13952.8|13948.8|13952.8|13948.8|13952.8|13948.8|13951.2|13947.2|4563
1601010000000|2020-09-25 05:00:00|13954.3|13950.3|13954.3|13950.3|13954.3|13950.3|13952.8|13948.8|2583
1601013600000|2020-09-25 06:00:00|13955.9|13951.9|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|10157
1601017200000|2020-09-25 07:00:00|13957.5|13953.5|13959|13955|13960.6|13956.6|13954.3|13950.3|21756
1601020800000|2020-09-25 08:00:00|13957.5|13953.5|13957.5|13953.5|13962.2|13958.2|13957.5|13953.5|21171
1601024400000|2020-09-25 09:00:00|13959|13955|13962.2|13958.2|13965.3|13961.3|13957.5|13953.5|20067
1601028000000|2020-09-25 10:00:00|13963.7|13959.7|13966.8|13962.8|13966.8|13962.8|13962.2|13958.2|19560
1601031600000|2020-09-25 11:00:00|13965.3|13961.3|13965.3|13961.3|13968.4|13964.4|13962.2|13958.2|16271
1601035200000|2020-09-25 12:00:00|13966.8|13962.8|13965.3|13961.3|13970|13966|13963.7|13959.7|30870
1601038800000|2020-09-25 13:00:00|13966.8|13962.8|13970|13966|13971.5|13967.5|13965.3|13961.3|45767
1601042400000|2020-09-25 14:00:00|13968.4|13964.4|13968.4|13964.4|13973.1|13969.1|13966.8|13962.8|39192
1601046000000|2020-09-25 15:00:00|13970|13966|13971.5|13967.5|13971.5|13967.5|13968.4|13964.4|30262
1601049600000|2020-09-25 16:00:00|13970|13966|13966.8|13962.8|13971.5|13967.5|13966.8|13962.8|15993
1601053200000|2020-09-25 17:00:00|13965.3|13961.3|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|14401
1601056800000|2020-09-25 18:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13962.2|13958.2|33546
1601060400000|2020-09-25 19:00:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13963.7|13959.7|21176
1601064000000|2020-09-25 20:00:00|13968.4|13964.4|13965.3|13961.3|13968.4|13964.4|13965.3|13961.3|15499
1601244000000|2020-09-27 22:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|2891
1601247600000|2020-09-27 23:00:00|13966.8|13962.8|13965.3|13961.3|13966.8|13962.8|13965.3|13961.3|2177
1601251200000|2020-09-28 00:00:00|13964.5|13960.5|13965.3|13961.3|13965.3|13961.3|13959|13955|7631
1601254800000|2020-09-28 01:00:00|13963.7|13959.7|13962.2|13958.2|13965.3|13961.3|13960.6|13956.6|5398
1601258400000|2020-09-28 02:00:00|13963.7|13959.7|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|6195
1601262000000|2020-09-28 03:00:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13963.7|13959.7|2371
1601265600000|2020-09-28 04:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|1319
1601269200000|2020-09-28 05:00:00|13963.7|13959.7|13962.2|13958.2|13965.3|13961.3|13962.2|13958.2|2476
1601272800000|2020-09-28 06:00:00|13963.7|13959.7|13960.6|13956.6|13963.7|13959.7|13957.5|13953.5|14226
1601276400000|2020-09-28 07:00:00|13959|13955|13960.6|13956.6|13966.8|13962.8|13959|13955|21637
1601280000000|2020-09-28 08:00:00|13962.2|13958.2|13957.5|13953.5|13962.2|13958.2|13954.3|13950.3|22490
1601283600000|2020-09-28 09:00:00|13955.9|13951.9|13957.5|13953.5|13959|13955|13955.9|13951.9|8578
1601287200000|2020-09-28 10:00:00|13955.9|13951.9|13955.9|13951.9|13955.9|13951.9|13954.3|13950.3|9936
1601290800000|2020-09-28 11:00:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13954.3|13950.3|20093
1601294400000|2020-09-28 12:00:00|13955.9|13951.9|13959|13955|13962.2|13958.2|13955.9|13951.9|28515
1601298000000|2020-09-28 13:00:00|13960.6|13956.6|13966.8|13962.8|13968.4|13964.4|13959|13955|29930
1601301600000|2020-09-28 14:00:00|13968.4|13964.4|13966.8|13962.8|13970|13966|13962.2|13958.2|68089
1601305200000|2020-09-28 15:00:00|13965.3|13961.3|13965.3|13961.3|13966.8|13962.8|13963.7|13959.7|20307
1601308800000|2020-09-28 16:00:00|13966.8|13962.8|13963.7|13959.7|13966.8|13962.8|13962.2|13958.2|12025
1601312400000|2020-09-28 17:00:00|13965.3|13961.3|13963.7|13959.7|13965.3|13961.3|13962.2|13958.2|13668
1601316000000|2020-09-28 18:00:00|13965.3|13961.3|13965.3|13961.3|13965.3|13961.3|13963.7|13959.7|22509
1601319600000|2020-09-28 19:00:00|13966.8|13962.8|13966.8|13962.8|13968.4|13964.4|13965.3|13961.3|35385
1601323200000|2020-09-28 20:00:00|13968.4|13964.4|13970|13966|13970|13966|13963.7|13959.7|35947
1601330400000|2020-09-28 22:00:00|13971.5|13967.5|13970|13966|13971.5|13967.5|13968.4|13964.4|8860
1601334000000|2020-09-28 23:00:00|13968.4|13964.4|13966.8|13962.8|13968.4|13964.4|13966.8|13962.8|3725
1601337600000|2020-09-29 00:00:00|13968.4|13964.4|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|5178
1601341200000|2020-09-29 01:00:00|13970|13966|13968.4|13964.4|13970|13966|13968.4|13964.4|7227
1601344800000|2020-09-29 02:00:00|13966.8|13962.8|13968.4|13964.4|13968.4|13964.4|13966.8|13962.8|1974
1601348400000|2020-09-29 03:00:00|13970|13966|13970|13966|13970|13966|13968.4|13964.4|4847
1601352000000|2020-09-29 04:00:00|13968.4|13964.4|13966.8|13962.8|13970|13966|13966.8|13962.8|4031
1601355600000|2020-09-29 05:00:00|13965.3|13961.3|13966.8|13962.8|13968.4|13964.4|13965.3|13961.3|10944
1601359200000|2020-09-29 06:00:00|13968.4|13964.4|13970|13966|13970|13966|13966.8|13962.8|8992
1601362800000|2020-09-29 07:00:00|13968.4|13964.4|13971.5|13967.5|13973.1|13969.1|13966.8|13962.8|19091
1601366400000|2020-09-29 08:00:00|13973.1|13969.1|13970|13966|13973.1|13969.1|13970|13966|18942
1601370000000|2020-09-29 09:00:00|13971.5|13967.5|13973.1|13969.1|13973.1|13969.1|13970|13966|9914
1601373600000|2020-09-29 10:00:00|13971.5|13967.5|13970|13966|13973.1|13969.1|13970|13966|4572
1601377200000|2020-09-29 11:00:00|13968.4|13964.4|13971.5|13967.5|13971.5|13967.5|13968.4|13964.4|10445
1601380800000|2020-09-29 12:00:00|13973.1|13969.1|13970|13966|13974.7|13970.7|13968.4|13964.4|41804
1601384400000|2020-09-29 13:00:00|13968.4|13964.4|13976.2|13972.2|13979.3|13975.3|13968.4|13964.4|43158
1601388000000|2020-09-29 14:00:00|13974.7|13970.7|13976.2|13972.2|13976.2|13972.2|13970|13966|56072
1601391600000|2020-09-29 15:00:00|13977.8|13973.8|13979.3|13975.3|13980.9|13976.9|13976.2|13972.2|33617
1601395200000|2020-09-29 16:00:00|13980.9|13976.9|13979.3|13975.3|13980.9|13976.9|13977.8|13973.8|14304
1601398800000|2020-09-29 17:00:00|13980.9|13976.9|13977.8|13973.8|13982.5|13978.5|13977.8|13973.8|25215
1601402400000|2020-09-29 18:00:00|13979.3|13975.3|13979.3|13975.3|13980.9|13976.9|13974.7|13970.7|33073
1601406000000|2020-09-29 19:00:00|13977.8|13973.8|13976.2|13972.2|13979.3|13975.3|13973.1|13969.1|30597
1601409600000|2020-09-29 20:00:00|13974.7|13970.7|13973.1|13969.1|13977.8|13973.8|13973.1|13969.1|17129
1601416800000|2020-09-29 22:00:00|13974.7|13970.7|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|2338
1601420400000|2020-09-29 23:00:00|13973.1|13969.1|13973.1|13969.1|13974.7|13970.7|13971.5|13967.5|7940
1601424000000|2020-09-30 00:00:00|13971.5|13967.5|13970|13966|13973.1|13969.1|13968.4|13964.4|8709
1601427600000|2020-09-30 01:00:00|13971.5|13967.5|13968.4|13964.4|13971.5|13967.5|13968.4|13964.4|7300
1601431200000|2020-09-30 02:00:00|13966.8|13962.8|13971.5|13967.5|13971.5|13967.5|13966.8|13962.8|7843
1601434800000|2020-09-30 03:00:00|13973.1|13969.1|13974.7|13970.7|13976.2|13972.2|13973.1|13969.1|7685
1601438400000|2020-09-30 04:00:00|13976.2|13972.2|13976.2|13972.2|13976.2|13972.2|13974.7|13970.7|3412
1601442000000|2020-09-30 05:00:00|13974.7|13970.7|13977.8|13973.8|13977.8|13973.8|13974.7|13970.7|7534
1601445600000|2020-09-30 06:00:00|13976.2|13972.2|13977.8|13973.8|13980.9|13976.9|13976.2|13972.2|28217
1601449200000|2020-09-30 07:00:00|13979.3|13975.3|13974.7|13970.7|13979.3|13975.3|13971.5|13967.5|21530
1601452800000|2020-09-30 08:00:00|13973.1|13969.1|13979.3|13975.3|13979.3|13975.3|13971.5|13967.5|15654
1601456400000|2020-09-30 09:00:00|13977.8|13973.8|13974.7|13970.7|13977.8|13973.8|13974.7|13970.7|12800
1601460000000|2020-09-30 10:00:00|13976.2|13972.2|13976.2|13972.2|13980.9|13976.9|13971.5|13967.5|21050
1601463600000|2020-09-30 11:00:00|13977.8|13973.8|13980.9|13976.9|13980.9|13976.9|13974.7|13970.7|16025
1601467200000|2020-09-30 12:00:00|13979.3|13975.3|13976.2|13972.2|13980.9|13976.9|13973.1|13969.1|27013
1601470800000|2020-09-30 13:00:00|13974.7|13970.7|13959|13955|13976.2|13972.2|13959|13955|72127
1601474400000|2020-09-30 14:00:00|13957.5|13953.5|13952.8|13948.8|13957.5|13953.5|13948.1|13944.1|125244
1601478000000|2020-09-30 15:00:00|13954.3|13950.3|13948.1|13944.1|13954.3|13950.3|13945|13941|58797
1601481600000|2020-09-30 16:00:00|13946.5|13942.5|13946.5|13942.5|13949.7|13945.7|13937.2|13933.2|72438
1601485200000|2020-09-30 17:00:00|13948.1|13944.1|13945|13941|13951.2|13947.2|13943.4|13939.4|42896
1601488800000|2020-09-30 18:00:00|13943.4|13939.4|13955.9|13951.9|13957.5|13953.5|13941.8|13937.8|132038
1601492400000|2020-09-30 19:00:00|13954.3|13950.3|13951.2|13947.2|13957.5|13953.5|13949.7|13945.7|126204
1601496000000|2020-09-30 20:00:00|13952.8|13948.8|13951.2|13947.2|13954.3|13950.3|13949.7|13945.7|41412
1601503200000|2020-09-30 22:00:00|13949.7|13945.7|13948.1|13944.1|13949.7|13945.7|13948.1|13944.1|8279
1601506800000|2020-09-30 23:00:00|13949.7|13945.7|13949.7|13945.7|13951.2|13947.2|13949.7|13945.7|4903
1601510400000|2020-10-01 00:00:00|13951.2|13947.2|13952.8|13948.8|13954.3|13950.3|13949.7|13945.7|9717
1601514000000|2020-10-01 01:00:00|13954.3|13950.3|13945|13941|13954.3|13950.3|13941.8|13937.8|18793
1601517600000|2020-10-01 02:00:00|13943.4|13939.4|13946.5|13942.5|13946.5|13942.5|13943.4|13939.4|6678
1601521200000|2020-10-01 03:00:00|13945|13941|13945|13941|13946.5|13942.5|13943.4|13939.4|8276
1601524800000|2020-10-01 04:00:00|13943.4|13939.4|13945|13941|13945|13941|13943.4|13939.4|5433
1601528400000|2020-10-01 05:00:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13940.3|13936.3|17010
1601532000000|2020-10-01 06:00:00|13940.3|13936.3|13943.4|13939.4|13943.4|13939.4|13938.7|13934.7|15708
1601535600000|2020-10-01 07:00:00|13945|13941|13943.4|13939.4|13945|13941|13938.7|13934.7|28212
1601539200000|2020-10-01 08:00:00|13945|13941|13945|13941|13946.5|13942.5|13941.8|13937.8|34369
1601542800000|2020-10-01 09:00:00|13943.4|13939.4|13941.8|13937.8|13945|13941|13940.3|13936.3|23316
1601546400000|2020-10-01 10:00:00|13940.3|13936.3|13943.4|13939.4|13943.4|13939.4|13938.7|13934.7|32392
1601550000000|2020-10-01 11:00:00|13945|13941|13938.7|13934.7|13945|13941|13938.7|13934.7|25653
1601553600000|2020-10-01 12:00:00|13940.3|13936.3|13930.9|13926.9|13941.8|13937.8|13926.2|13922.2|83327
1601557200000|2020-10-01 13:00:00|13929.3|13925.3|13934|13930|13935.6|13931.6|13923.1|13919.1|82301
1601560800000|2020-10-01 14:00:00|13937.2|13933.2|13949.7|13945.7|13951.2|13947.2|13935.6|13931.6|107895
1601564400000|2020-10-01 15:00:00|13951.2|13947.2|13959|13955|13959|13955|13946.5|13942.5|112102
1601568000000|2020-10-01 16:00:00|13960.6|13956.6|13955.9|13951.9|13960.6|13956.6|13954.3|13950.3|61853
1601571600000|2020-10-01 17:00:00|13954.3|13950.3|13957.5|13953.5|13957.5|13953.5|13952.8|13948.8|17803
1601575200000|2020-10-01 18:00:00|13955.9|13951.9|13957.5|13953.5|13965.3|13961.3|13954.3|13950.3|58276
1601578800000|2020-10-01 19:00:00|13955.9|13951.9|13955.9|13951.9|13960.6|13956.6|13955.9|13951.9|34228
1601582400000|2020-10-01 20:00:00|13957.5|13953.5|13955.9|13951.9|13957.5|13953.5|13954.3|13950.3|21451
1601589600000|2020-10-01 22:00:00|13954.3|13950.3|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|5852
1601593200000|2020-10-01 23:00:00|13952.8|13948.8|13954.3|13950.3|13955.9|13951.9|13952.8|13948.8|5905
1601596800000|2020-10-02 00:00:00|13952.8|13948.8|13957.5|13953.5|13963.7|13959.7|13952.8|13948.8|16536
1601600400000|2020-10-02 01:00:00|13955.9|13951.9|13960.6|13956.6|13960.6|13956.6|13955.9|13951.9|9872
1601604000000|2020-10-02 02:00:00|13959|13955|13960.6|13956.6|13963.7|13959.7|13957.5|13953.5|6688
1601607600000|2020-10-02 03:00:00|13962.2|13958.2|13957.5|13953.5|13963.7|13959.7|13957.5|13953.5|5764
1601611200000|2020-10-02 04:00:00|13959|13955|13970|13966|13970|13966|13957.5|13953.5|20516
1601614800000|2020-10-02 05:00:00|13968.4|13964.4|13970|13966|13977.8|13973.8|13966.8|13962.8|63994
1601618400000|2020-10-02 06:00:00|13968.4|13964.4|13968.4|13964.4|13973.1|13969.1|13966.8|13962.8|25465
1601622000000|2020-10-02 07:00:00|13970|13966|13965.3|13961.3|13971.5|13967.5|13960.6|13956.6|41994
1601625600000|2020-10-02 08:00:00|13966.8|13962.8|13965.3|13961.3|13968.4|13964.4|13962.2|13958.2|26456
1601629200000|2020-10-02 09:00:00|13966.8|13962.8|13968.4|13964.4|13970|13966|13963.7|13959.7|18932
1601632800000|2020-10-02 10:00:00|13970|13966|13966.8|13962.8|13971.5|13967.5|13965.3|13961.3|19484
1601636400000|2020-10-02 11:00:00|13968.4|13964.4|13970|13966|13974.7|13970.7|13966.8|13962.8|37964
1601640000000|2020-10-02 12:00:00|13968.4|13964.4|13974.7|13970.7|13976.2|13972.2|13966.8|13962.8|80313
1601643600000|2020-10-02 13:00:00|13976.2|13972.2|13952.8|13948.8|13979.3|13975.3|13951.2|13947.2|114525
1601647200000|2020-10-02 14:00:00|13951.2|13947.2|13949.7|13945.7|13954.3|13950.3|13945|13941|80251
1601650800000|2020-10-02 15:00:00|13948.1|13944.1|13949.7|13945.7|13949.7|13945.7|13943.4|13939.4|38694
1601654400000|2020-10-02 16:00:00|13951.2|13947.2|13941.8|13937.8|13951.2|13947.2|13940.3|13936.3|51289
1601658000000|2020-10-02 17:00:00|13940.3|13936.3|13946.5|13942.5|13949.7|13945.7|13940.3|13936.3|31712
1601661600000|2020-10-02 18:00:00|13945|13941|13945|13941|13948.1|13944.1|13945|13941|31537
1601665200000|2020-10-02 19:00:00|13943.4|13939.4|13948.1|13944.1|13949.7|13945.7|13941.8|13937.8|48252
1601668800000|2020-10-02 20:00:00|13946.5|13942.5|13940.3|13936.3|13948.1|13944.1|13938.7|13934.7|25610
1601848800000|2020-10-04 22:00:00|13940.3|13936.3|13938.7|13934.7|13943.4|13939.4|13937.2|13933.2|8738
1601852400000|2020-10-04 23:00:00|13940.3|13936.3|13938.7|13934.7|13941.8|13937.8|13937.2|13933.2|8882
1601856000000|2020-10-05 00:00:00|13940.3|13936.3|13935.6|13931.6|13940.3|13936.3|13934|13930|12854
1601859600000|2020-10-05 01:00:00|13937.2|13933.2|13938.7|13934.7|13940.3|13936.3|13935.6|13931.6|5001
1601863200000|2020-10-05 02:00:00|13940.3|13936.3|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|3024
1601866800000|2020-10-05 03:00:00|13937.2|13933.2|13940.3|13936.3|13940.3|13936.3|13937.2|13933.2|3832
1601870400000|2020-10-05 04:00:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13938.7|13934.7|3015
1601874000000|2020-10-05 05:00:00|13940.3|13936.3|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|6489
1601877600000|2020-10-05 06:00:00|13941.8|13937.8|13941.8|13937.8|13944.2|13940.2|13940.3|13936.3|15001
1601881200000|2020-10-05 07:00:00|13943.4|13939.4|13941.8|13937.8|13946.5|13942.5|13940.3|13936.3|15867
1601884800000|2020-10-05 08:00:00|13940.3|13936.3|13937.2|13933.2|13940.3|13936.3|13930.9|13926.9|27190
1601888400000|2020-10-05 09:00:00|13938.7|13934.7|13934|13930|13938.7|13934.7|13934|13930|29402
1601892000000|2020-10-05 10:00:00|13935.6|13931.6|13937.2|13933.2|13938.7|13934.7|13934|13930|7422
1601895600000|2020-10-05 11:00:00|13935.6|13931.6|13934|13930|13938.7|13934.7|13934|13930|16598
1601899200000|2020-10-05 12:00:00|13935.6|13931.6|13923.1|13919.1|13938.7|13934.7|13923.1|13919.1|39053
1601902800000|2020-10-05 13:00:00|13921.5|13917.5|13916.8|13912.8|13924.7|13920.7|13912.2|13908.2|69435
1601906400000|2020-10-05 14:00:00|13915.3|13911.3|13904.3|13900.3|13915.3|13911.3|13898.1|13894.1|139427
1601910000000|2020-10-05 15:00:00|13902.8|13898.8|13899.7|13895.7|13905.9|13901.9|13895|13891|65830
1601913600000|2020-10-05 16:00:00|13898.1|13894.1|13901.2|13897.2|13901.2|13897.2|13895|13891|43906
1601917200000|2020-10-05 17:00:00|13902.8|13898.8|13902.8|13898.8|13904.3|13900.3|13899.7|13895.7|22914
1601920800000|2020-10-05 18:00:00|13904.3|13900.3|13893.4|13889.4|13904.3|13900.3|13893.4|13889.4|41488
1601924400000|2020-10-05 19:00:00|13891.8|13887.8|13882.5|13878.5|13893.4|13889.4|13882.5|13878.5|77964
1601928000000|2020-10-05 20:00:00|13884|13880|13877.8|13873.8|13885.6|13881.6|13877.8|13873.8|37811
1601935200000|2020-10-05 22:00:00|13879.3|13875.3|13879.3|13875.3|13880.9|13876.9|13877.8|13873.8|9561
1601938800000|2020-10-05 23:00:00|13880.9|13876.9|13884|13880|13884|13880|13880.9|13876.9|7411
1601942400000|2020-10-06 00:00:00|13885.6|13881.6|13888.7|13884.7|13891.8|13887.8|13884|13880|18455
1601946000000|2020-10-06 01:00:00|13887.2|13883.2|13895|13891|13895|13891|13887.2|13883.2|19246
1601949600000|2020-10-06 02:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|9975
1601953200000|2020-10-06 03:00:00|13891.8|13887.8|13891.8|13887.8|13893.4|13889.4|13888.7|13884.7|10311
1601956800000|2020-10-06 04:00:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|7164
1601960400000|2020-10-06 05:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13891.8|13887.8|11342
1601964000000|2020-10-06 06:00:00|13891.8|13887.8|13891.8|13887.8|13896.5|13892.5|13891.8|13887.8|16700
1601967600000|2020-10-06 07:00:00|13893.4|13889.4|13887.2|13883.2|13893.4|13889.4|13885.6|13881.6|38507
1601971200000|2020-10-06 08:00:00|13888.7|13884.7|13895|13891|13898.1|13894.1|13888.7|13884.7|26934
1601974800000|2020-10-06 09:00:00|13893.4|13889.4|13891.8|13887.8|13896.5|13892.5|13891.8|13887.8|11882
1601978400000|2020-10-06 10:00:00|13893.4|13889.4|13890.3|13886.3|13893.4|13889.4|13885.6|13881.6|28756
1601982000000|2020-10-06 11:00:00|13891.8|13887.8|13882.5|13878.5|13891.8|13887.8|13877.8|13873.8|38030
1601985600000|2020-10-06 12:00:00|13880.9|13876.9|13879.3|13875.3|13884|13880|13873.1|13869.1|64893
1601989200000|2020-10-06 13:00:00|13880.9|13876.9|13890.3|13886.3|13891.8|13887.8|13879.3|13875.3|68244
1601992800000|2020-10-06 14:00:00|13888.7|13884.7|13879.3|13875.3|13890.3|13886.3|13879.3|13875.3|64100
1601996400000|2020-10-06 15:00:00|13880.9|13876.9|13885.6|13881.6|13888.7|13884.7|13879.3|13875.3|52532
1602000000000|2020-10-06 16:00:00|13887.2|13883.2|13885.6|13881.6|13888.7|13884.7|13885.6|13881.6|27736
1602003600000|2020-10-06 17:00:00|13884.8|13880.8|13887.2|13883.2|13888.7|13884.7|13882.5|13878.5|31792
1602007200000|2020-10-06 18:00:00|13888.7|13884.7|13907.5|13903.5|13920|13916|13882.5|13878.5|145944
1602010800000|2020-10-06 19:00:00|13909|13905|13904.3|13900.3|13912.2|13908.2|13899.7|13895.7|122375
1602014400000|2020-10-06 20:00:00|13902.8|13898.8|13912.2|13908.2|13915.3|13911.3|13902.8|13898.8|30032
1602021600000|2020-10-06 22:00:00|13915.3|13911.3|13913.7|13909.7|13915.3|13911.3|13910.6|13906.6|7772
1602025200000|2020-10-06 23:00:00|13912.2|13908.2|13910.6|13906.6|13913.7|13909.7|13909|13905|7899
1602028800000|2020-10-07 00:00:00|13909|13905|13907.5|13903.5|13910.6|13906.6|13905.9|13901.9|10242
1602032400000|2020-10-07 01:00:00|13909|13905|13905.9|13901.9|13910.6|13906.6|13905.9|13901.9|11395
1602036000000|2020-10-07 02:00:00|13904.3|13900.3|13905.9|13901.9|13905.9|13901.9|13901.2|13897.2|15266
1602039600000|2020-10-07 03:00:00|13904.3|13900.3|13904.3|13900.3|13905.9|13901.9|13904.3|13900.3|5453
1602043200000|2020-10-07 04:00:00|13902.8|13898.8|13901.2|13897.2|13904.3|13900.3|13901.2|13897.2|4998
1602046800000|2020-10-07 05:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|8250
1602050400000|2020-10-07 06:00:00|13901.2|13897.2|13899.7|13895.7|13901.2|13897.2|13896.5|13892.5|20249
1602054000000|2020-10-07 07:00:00|13898.1|13894.1|13885.6|13881.6|13899.7|13895.7|13885.6|13881.6|40627
1602057600000|2020-10-07 08:00:00|13884|13880|13888.7|13884.7|13893.4|13889.4|13884|13880|37059
1602061200000|2020-10-07 09:00:00|13890.3|13886.3|13884|13880|13891.8|13887.8|13882.5|13878.5|27139
1602064800000|2020-10-07 10:00:00|13885.6|13881.6|13879.3|13875.3|13887.2|13883.2|13879.3|13875.3|19706
1602068400000|2020-10-07 11:00:00|13877.8|13873.8|13880.9|13876.9|13882.5|13878.5|13877.8|13873.8|27747
1602072000000|2020-10-07 12:00:00|13879.3|13875.3|13880.9|13876.9|13882.5|13878.5|13876.2|13872.2|54946
1602075600000|2020-10-07 13:00:00|13882.5|13878.5|13879.3|13875.3|13887.2|13883.2|13877.8|13873.8|54566
1602079200000|2020-10-07 14:00:00|13880.9|13876.9|13882.5|13878.5|13882.5|13878.5|13877.8|13873.8|49825
1602082800000|2020-10-07 15:00:00|13884|13880|13885.6|13881.6|13887.2|13883.2|13882.5|13878.5|53854
1602086400000|2020-10-07 16:00:00|13887.2|13883.2|13890.3|13886.3|13891.8|13887.8|13885.6|13881.6|47536
1602090000000|2020-10-07 17:00:00|13888.7|13884.7|13879.3|13875.3|13890.3|13886.3|13877.8|13873.8|59166
1602093600000|2020-10-07 18:00:00|13877.8|13873.8|13873.1|13869.1|13882.5|13878.5|13871.5|13867.5|67561
1602097200000|2020-10-07 19:00:00|13874.7|13870.7|13874.7|13870.7|13874.7|13870.7|13866.8|13862.8|53074
1602100800000|2020-10-07 20:00:00|13873.1|13869.1|13871.5|13867.5|13877.8|13873.8|13871.5|13867.5|34512
1602108000000|2020-10-07 22:00:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|7429
1602111600000|2020-10-07 23:00:00|13877.8|13873.8|13877.8|13873.8|13877.8|13873.8|13876.2|13872.2|2221
1602115200000|2020-10-08 00:00:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|6132
1602118800000|2020-10-08 01:00:00|13879.3|13875.3|13876.2|13872.2|13880.9|13876.9|13876.2|13872.2|6894
1602122400000|2020-10-08 02:00:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|8988
1602126000000|2020-10-08 03:00:00|13874.7|13870.7|13877.8|13873.8|13879.3|13875.3|13874.7|13870.7|4660
1602129600000|2020-10-08 04:00:00|13879.3|13875.3|13880.9|13876.9|13880.9|13876.9|13879.3|13875.3|6243
1602133200000|2020-10-08 05:00:00|13879.3|13875.3|13882.5|13878.5|13884|13880|13879.3|13875.3|8535
1602136800000|2020-10-08 06:00:00|13884|13880|13882.5|13878.5|13884|13880|13879.3|13875.3|12452
1602140400000|2020-10-08 07:00:00|13884|13880|13885.6|13881.6|13887.2|13883.2|13880.9|13876.9|24425
1602144000000|2020-10-08 08:00:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13882.5|13878.5|16979
1602147600000|2020-10-08 09:00:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13884|13880|9276
1602151200000|2020-10-08 10:00:00|13885.6|13881.6|13887.2|13883.2|13888.7|13884.7|13884|13880|12363
1602154800000|2020-10-08 11:00:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13884|13880|28053
1602158400000|2020-10-08 12:00:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13876.2|13872.2|49110
1602162000000|2020-10-08 13:00:00|13885.6|13881.6|13880.9|13876.9|13885.6|13881.6|13879.3|13875.3|45125
1602165600000|2020-10-08 14:00:00|13879.3|13875.3|13880.9|13876.9|13885.6|13881.6|13879.3|13875.3|62122
1602169200000|2020-10-08 15:00:00|13882.5|13878.5|13887.2|13883.2|13890.3|13886.3|13880.9|13876.9|41229
1602172800000|2020-10-08 16:00:00|13888.7|13884.7|13885.6|13881.6|13890.3|13886.3|13884|13880|38270
1602176400000|2020-10-08 17:00:00|13887.2|13883.2|13891.8|13887.8|13893.4|13889.4|13882.5|13878.5|45897
1602180000000|2020-10-08 18:00:00|13890.3|13886.3|13893.4|13889.4|13895|13891|13887.2|13883.2|27246
1602183600000|2020-10-08 19:00:00|13891.8|13887.8|13895|13891|13895|13891|13891.8|13887.8|18491
1602187200000|2020-10-08 20:00:00|13893.4|13889.4|13879.3|13875.3|13895|13891|13877.8|13873.8|30111
1602194400000|2020-10-08 22:00:00|13882.5|13878.5|13880.9|13876.9|13884|13880|13879.3|13875.3|7138
1602198000000|2020-10-08 23:00:00|13882.5|13878.5|13885.6|13881.6|13887.2|13883.2|13880.9|13876.9|7514
1602201600000|2020-10-09 00:00:00|13887.2|13883.2|13890.3|13886.3|13891.8|13887.8|13885.6|13881.6|12547
1602205200000|2020-10-09 01:00:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|3676
1602208800000|2020-10-09 02:00:00|13888.7|13884.7|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|2716
1602212400000|2020-10-09 03:00:00|13887.2|13883.2|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|4377
1602216000000|2020-10-09 04:00:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|5542
1602219600000|2020-10-09 05:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13890.3|13886.3|5347
1602223200000|2020-10-09 06:00:00|13893.4|13889.4|13890.3|13886.3|13895|13891|13890.3|13886.3|15295
1602226800000|2020-10-09 07:00:00|13891.8|13887.8|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|14665
1602230400000|2020-10-09 08:00:00|13895|13891|13893.4|13889.4|13895|13891|13890.3|13886.3|22159
1602234000000|2020-10-09 09:00:00|13891.8|13887.8|13893.4|13889.4|13896.5|13892.5|13891.8|13887.8|18701
1602237600000|2020-10-09 10:00:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13890.3|13886.3|12321
1602241200000|2020-10-09 11:00:00|13895|13891|13890.3|13886.3|13895|13891|13888.7|13884.7|22484
1602244800000|2020-10-09 12:00:00|13891.8|13887.8|13887.2|13883.2|13891.8|13887.8|13879.3|13875.3|40050
1602248400000|2020-10-09 13:00:00|13888.7|13884.7|13893.4|13889.4|13893.4|13889.4|13882.5|13878.5|31670
1602252000000|2020-10-09 14:00:00|13895|13891|13895|13891|13899.7|13895.7|13893.4|13889.4|44004
1602255600000|2020-10-09 15:00:00|13893.4|13889.4|13876.2|13872.2|13895|13891|13869.2|13865.2|92303
1602259200000|2020-10-09 16:00:00|13875.4|13871.4|13877.8|13873.8|13879.3|13875.3|13871.5|13867.5|47525
1602262800000|2020-10-09 17:00:00|13876.2|13872.2|13879.3|13875.3|13879.3|13875.3|13871.5|13867.5|18029
1602266400000|2020-10-09 18:00:00|13880.9|13876.9|13884|13880|13885.6|13881.6|13879.3|13875.3|25051
1602270000000|2020-10-09 19:00:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13879.3|13875.3|23073
1602273600000|2020-10-09 20:00:00|13884|13880|13880.9|13876.9|13884|13880|13880.9|13876.9|16186
1602453600000|2020-10-11 22:00:00|13887.2|13883.2|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|5097
1602457200000|2020-10-11 23:00:00|13888.7|13884.7|13890.3|13886.3|13891.8|13887.8|13888.7|13884.7|2611
1602460800000|2020-10-12 00:00:00|13891.8|13887.8|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|1769
1602464400000|2020-10-12 01:00:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13888.7|13884.7|3310
1602468000000|2020-10-12 02:00:00|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|13890.3|13886.3|1611
1602471600000|2020-10-12 03:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|1770
1602475200000|2020-10-12 04:00:00|13890.3|13886.3|13891.8|13887.8|13891.8|13887.8|13888.7|13884.7|3595
1602478800000|2020-10-12 05:00:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|2727
1602482400000|2020-10-12 06:00:00|13887.2|13883.2|13888.7|13884.7|13888.7|13884.7|13887.2|13883.2|4472
1602486000000|2020-10-12 07:00:00|13890.3|13886.3|13885.6|13881.6|13890.3|13886.3|13882.5|13878.5|10538
1602489600000|2020-10-12 08:00:00|13887.2|13883.2|13887.2|13883.2|13887.2|13883.2|13884|13880|8454
1602493200000|2020-10-12 09:00:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|2392
1602496800000|2020-10-12 10:00:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13882.5|13878.5|6562
1602500400000|2020-10-12 11:00:00|13885.6|13881.6|13884|13880|13885.6|13881.6|13884|13880|5609
1602504000000|2020-10-12 12:00:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13882.5|13878.5|9075
1602507600000|2020-10-12 13:00:00|13890.3|13886.3|13888.7|13884.7|13890.3|13886.3|13888.7|13884.7|4061
1602511200000|2020-10-12 14:00:00|13887.2|13883.2|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|8089
1602514800000|2020-10-12 15:00:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13884|13880|9240
1602518400000|2020-10-12 16:00:00|13884|13880|13885.6|13881.6|13885.6|13881.6|13884|13880|4167
1602522000000|2020-10-12 17:00:00|13887.2|13883.2|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|5492
1602525600000|2020-10-12 18:00:00|13887.2|13883.2|13891.8|13887.8|13891.8|13887.8|13887.2|13883.2|13844
1602529200000|2020-10-12 19:00:00|13893.4|13889.4|13895|13891|13895|13891|13891.8|13887.8|11281
1602532800000|2020-10-12 20:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|4754
1602540000000|2020-10-12 22:00:00|13895|13891|13895|13891|13895|13891|13893.4|13889.4|3439
1602543600000|2020-10-12 23:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|2916
1602547200000|2020-10-13 00:00:00|13895|13891|13898.1|13894.1|13902.8|13898.8|13895|13891|18148
1602550800000|2020-10-13 01:00:00|13899.7|13895.7|13899.7|13895.7|13901.2|13897.2|13898.1|13894.1|6237
1602554400000|2020-10-13 02:00:00|13898.1|13894.1|13895|13891|13899.7|13895.7|13895|13891|6400
1602558000000|2020-10-13 03:00:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13893.4|13889.4|2606
1602561600000|2020-10-13 04:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|5368
1602565200000|2020-10-13 05:00:00|13891.8|13887.8|13893.4|13889.4|13893.4|13889.4|13890.3|13886.3|11424
1602568800000|2020-10-13 06:00:00|13895|13891|13898.1|13894.1|13899.7|13895.7|13891.8|13887.8|15024
1602572400000|2020-10-13 07:00:00|13899.7|13895.7|13902.8|13898.8|13904.3|13900.3|13898.1|13894.1|23989
1602576000000|2020-10-13 08:00:00|13901.2|13897.2|13896.5|13892.5|13905.9|13901.9|13896.5|13892.5|23412
1602579600000|2020-10-13 09:00:00|13898.1|13894.1|13896.5|13892.5|13898.1|13894.1|13895|13891|15982
1602583200000|2020-10-13 10:00:00|13895|13891|13898.1|13894.1|13899.7|13895.7|13893.4|13889.4|18424
1602586800000|2020-10-13 11:00:00|13896.5|13892.5|13895|13891|13898.1|13894.1|13893.4|13889.4|17993
1602590400000|2020-10-13 12:00:00|13893.4|13889.4|13909|13905|13910.6|13906.6|13893.4|13889.4|98832
1602594000000|2020-10-13 13:00:00|13910.6|13906.6|13918.4|13914.4|13920|13916|13909|13905|59161
1602597600000|2020-10-13 14:00:00|13916.8|13912.8|13918.4|13914.4|13923.1|13919.1|13916.8|13912.8|60133
1602601200000|2020-10-13 15:00:00|13920|13916|13920|13916|13920|13916|13915.3|13911.3|34734
1602604800000|2020-10-13 16:00:00|13921.5|13917.5|13920|13916|13923.1|13919.1|13920|13916|19514
1602608400000|2020-10-13 17:00:00|13921.5|13917.5|13924.7|13920.7|13924.7|13920.7|13920|13916|18285
1602612000000|2020-10-13 18:00:00|13926.2|13922.2|13923.1|13919.1|13926.2|13922.2|13920|13916|40816
1602615600000|2020-10-13 19:00:00|13924.7|13920.7|13921.5|13917.5|13924.7|13920.7|13918.4|13914.4|53483
1602619200000|2020-10-13 20:00:00|13923.1|13919.1|13921.5|13917.5|13924.7|13920.7|13921.5|13917.5|23082
1602626400000|2020-10-13 22:00:00|13923.1|13919.1|13921.5|13917.5|13923.1|13919.1|13921.5|13917.5|2233
1602630000000|2020-10-13 23:00:00|13923.1|13919.1|13918.4|13914.4|13923.1|13919.1|13918.4|13914.4|6332
1602633600000|2020-10-14 00:00:00|13920|13916|13918.4|13914.4|13920|13916|13918.4|13914.4|8567
1602637200000|2020-10-14 01:00:00|13920|13916|13916.8|13912.8|13920|13916|13916.8|13912.8|12211
1602640800000|2020-10-14 02:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|6401
1602644400000|2020-10-14 03:00:00|13916.8|13912.8|13918.4|13914.4|13918.4|13914.4|13916.8|13912.8|2463
1602648000000|2020-10-14 04:00:00|13920|13916|13920|13916|13920|13916|13918.4|13914.4|1315
1602651600000|2020-10-14 05:00:00|13918.4|13914.4|13920|13916|13920|13916|13918.4|13914.4|3164
1602655200000|2020-10-14 06:00:00|13918.4|13914.4|13918.4|13914.4|13921.5|13917.5|13918.4|13914.4|6574
1602658800000|2020-10-14 07:00:00|13920|13916|13924.7|13920.7|13926.2|13922.2|13920|13916|20769
1602662400000|2020-10-14 08:00:00|13923.1|13919.1|13923.1|13919.1|13924.7|13920.7|13921.5|13917.5|13417
1602666000000|2020-10-14 09:00:00|13921.5|13917.5|13927.8|13923.8|13927.8|13923.8|13921.5|13917.5|19529
1602669600000|2020-10-14 10:00:00|13929.3|13925.3|13930.9|13926.9|13930.9|13926.9|13927.8|13923.8|25087
1602673200000|2020-10-14 11:00:00|13929.3|13925.3|13927.8|13923.8|13932.5|13928.5|13926.2|13922.2|28888
1602676800000|2020-10-14 12:00:00|13926.2|13922.2|13927.8|13923.8|13930.9|13926.9|13926.2|13922.2|28834
1602680400000|2020-10-14 13:00:00|13929.3|13925.3|13921.5|13917.5|13929.3|13925.3|13920|13916|56820
1602684000000|2020-10-14 14:00:00|13923.1|13919.1|13924.7|13920.7|13927.8|13923.8|13923.1|13919.1|32557
1602687600000|2020-10-14 15:00:00|13926.2|13922.2|13932.5|13928.5|13934|13930|13923.1|13919.1|50401
1602691200000|2020-10-14 16:00:00|13930.9|13926.9|13927.8|13923.8|13934|13930|13927.8|13923.8|38012
1602694800000|2020-10-14 17:00:00|13929.3|13925.3|13924.7|13920.7|13929.3|13925.3|13924.7|13920.7|17001
1602698400000|2020-10-14 18:00:00|13923.1|13919.1|13924.7|13920.7|13927.8|13923.8|13921.5|13917.5|31327
1602702000000|2020-10-14 19:00:00|13926.2|13922.2|13924.7|13920.7|13926.2|13922.2|13923.1|13919.1|11847
1602705600000|2020-10-14 20:00:00|13926.2|13922.2|13921.5|13917.5|13926.2|13922.2|13921.5|13917.5|17834
1602712800000|2020-10-14 22:00:00|13923.1|13919.1|13924.7|13920.7|13927.8|13923.8|13923.1|13919.1|10726
1602716400000|2020-10-14 23:00:00|13926.2|13922.2|13924.7|13920.7|13927.8|13923.8|13924.7|13920.7|11320
1602720000000|2020-10-15 00:00:00|13926.2|13922.2|13927.8|13923.8|13927.8|13923.8|13924.7|13920.7|6957
1602723600000|2020-10-15 01:00:00|13929.3|13925.3|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|7510
1602727200000|2020-10-15 02:00:00|13930.9|13926.9|13930.9|13926.9|13930.9|13926.9|13929.3|13925.3|4242
1602730800000|2020-10-15 03:00:00|13932.5|13928.5|13930.9|13926.9|13932.5|13928.5|13929.3|13925.3|6282
1602734400000|2020-10-15 04:00:00|13932.5|13928.5|13929.3|13925.3|13932.5|13928.5|13927.8|13923.8|3330
1602738000000|2020-10-15 05:00:00|13927.8|13923.8|13929.3|13925.3|13930.9|13926.9|13927.8|13923.8|4747
1602741600000|2020-10-15 06:00:00|13930.9|13926.9|13935.6|13931.6|13935.6|13931.6|13929.3|13925.3|20676
1602745200000|2020-10-15 07:00:00|13937.2|13933.2|13935.6|13931.6|13938.7|13934.7|13935.6|13931.6|32835
1602748800000|2020-10-15 08:00:00|13937.2|13933.2|13940.3|13936.3|13941.8|13937.8|13935.6|13931.6|27394
1602752400000|2020-10-15 09:00:00|13941.8|13937.8|13940.3|13936.3|13941.8|13937.8|13938.7|13934.7|30440
1602756000000|2020-10-15 10:00:00|13941.8|13937.8|13937.2|13933.2|13941.8|13937.8|13937.2|13933.2|21992
1602759600000|2020-10-15 11:00:00|13938.7|13934.7|13938.7|13934.7|13940.3|13936.3|13937.2|13933.2|24036
1602763200000|2020-10-15 12:00:00|13940.3|13936.3|13943.4|13939.4|13945|13941|13940.3|13936.3|42327
1602766800000|2020-10-15 13:00:00|13945|13941|13927.8|13923.8|13945|13941|13927.8|13923.8|87469
1602770400000|2020-10-15 14:00:00|13926.2|13922.2|13930.9|13926.9|13932.5|13928.5|13926.2|13922.2|72855
1602774000000|2020-10-15 15:00:00|13929.3|13925.3|13924.7|13920.7|13929.3|13925.3|13921.5|13917.5|52542
1602777600000|2020-10-15 16:00:00|13923.1|13919.1|13923.1|13919.1|13926.2|13922.2|13921.5|13917.5|38067
1602781200000|2020-10-15 17:00:00|13921.5|13917.5|13918.4|13914.4|13923.1|13919.1|13915.3|13911.3|28860
1602784800000|2020-10-15 18:00:00|13916.8|13912.8|13913.7|13909.7|13918.4|13914.4|13912.2|13908.2|35432
1602788400000|2020-10-15 19:00:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13909|13905|51058
1602792000000|2020-10-15 20:00:00|13913.7|13909.7|13912.2|13908.2|13915.3|13911.3|13909|13905|23168
1602799200000|2020-10-15 22:00:00|13913.7|13909.7|13915.3|13911.3|13916.8|13912.8|13913.7|13909.7|8501
1602802800000|2020-10-15 23:00:00|13916.8|13912.8|13913.7|13909.7|13916.8|13912.8|13912.2|13908.2|5312
1602806400000|2020-10-16 00:00:00|13915.3|13911.3|13913.7|13909.7|13918.4|13914.4|13912.2|13908.2|9433
1602810000000|2020-10-16 01:00:00|13912.2|13908.2|13913.7|13909.7|13915.3|13911.3|13912.2|13908.2|7324
1602813600000|2020-10-16 02:00:00|||||||||297
1602817200000|2020-10-16 03:00:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|4224
1602820800000|2020-10-16 04:00:00|13915.3|13911.3|13916.8|13912.8|13916.8|13912.8|13915.3|13911.3|1209
1602824400000|2020-10-16 05:00:00|13915.3|13911.3|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|7304
1602828000000|2020-10-16 06:00:00|13916.8|13912.8|13916.8|13912.8|13920|13916|13916.8|13912.8|12234
1602831600000|2020-10-16 07:00:00|13918.4|13914.4|13916.8|13912.8|13920|13916|13916.8|13912.8|19758
1602835200000|2020-10-16 08:00:00|13918.4|13914.4|13918.4|13914.4|13918.4|13914.4|13915.3|13911.3|11078
1602838800000|2020-10-16 09:00:00|13916.8|13912.8|13920|13916|13921.5|13917.5|13916.8|13912.8|11121
1602842400000|2020-10-16 10:00:00|13918.4|13914.4|13921.5|13917.5|13923.1|13919.1|13918.4|13914.4|22538
1602846000000|2020-10-16 11:00:00|13920|13916|13920|13916|13921.5|13917.5|13918.4|13914.4|19373
1602849600000|2020-10-16 12:00:00|13921.5|13917.5|13902.8|13898.8|13923.1|13919.1|13899.7|13895.7|77557
1602853200000|2020-10-16 13:00:00|13901.2|13897.2|13918.4|13914.4|13924.7|13920.7|13901.2|13897.2|75621
1602856800000|2020-10-16 14:00:00|13919.2|13915.2|13909|13905|13920|13916|13905.9|13901.9|57596
1602860400000|2020-10-16 15:00:00|13910.6|13906.6|13907.5|13903.5|13910.6|13906.6|13905.9|13901.9|28249
1602864000000|2020-10-16 16:00:00|13909|13905|13912.2|13908.2|13913.7|13909.7|13907.5|13903.5|34365
1602867600000|2020-10-16 17:00:00|13913.7|13909.7|13910.6|13906.6|13913.7|13909.7|13910.6|13906.6|10321
1602871200000|2020-10-16 18:00:00|13912.2|13908.2|13907.5|13903.5|13912.2|13908.2|13907.5|13903.5|20231
1602874800000|2020-10-16 19:00:00|13909|13905|13909|13905|13912.2|13908.2|13907.5|13903.5|24724
1602878400000|2020-10-16 20:00:00|13910.6|13906.6|13904.3|13900.3|13910.6|13906.6|13902.8|13898.8|30906
1603058400000|2020-10-18 22:00:00|13905.9|13901.9|13899.7|13895.7|13905.9|13901.9|13899.7|13895.7|10393
1603062000000|2020-10-18 23:00:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13891.8|13887.8|12840
1603065600000|2020-10-19 00:00:00|13893.4|13889.4|13896.5|13892.5|13898.1|13894.1|13893.4|13889.4|4960
1603069200000|2020-10-19 01:00:00|13895|13891|13893.4|13889.4|13896.5|13892.5|13891.8|13887.8|10372
1603072800000|2020-10-19 02:00:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13891.8|13887.8|5180
1603076400000|2020-10-19 03:00:00|13895|13891|13895|13891|13895|13891|13895|13891|1785
1603080000000|2020-10-19 04:00:00|13893.4|13889.4|13893.4|13889.4|13895|13891|13893.4|13889.4|2536
1603083600000|2020-10-19 05:00:00|13895|13891|13896.5|13892.5|13898.1|13894.1|13893.4|13889.4|5014
1603087200000|2020-10-19 06:00:00|13898.1|13894.1|13890.3|13886.3|13898.1|13894.1|13890.3|13886.3|15002
1603090800000|2020-10-19 07:00:00|13891.8|13887.8|13888.7|13884.7|13891.8|13887.8|13880.9|13876.9|27917
1603094400000|2020-10-19 08:00:00|13887.2|13883.2|13887.2|13883.2|13890.3|13886.3|13885.6|13881.6|16577
1603098000000|2020-10-19 09:00:00|13885.6|13881.6|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|20074
1603101600000|2020-10-19 10:00:00|13884|13880|13879.3|13875.3|13884|13880|13877.8|13873.8|18239
1603105200000|2020-10-19 11:00:00|13877.8|13873.8|13880.9|13876.9|13882.5|13878.5|13877.8|13873.8|26976
1603108800000|2020-10-19 12:00:00|13882.5|13878.5|13888.7|13884.7|13890.3|13886.3|13880.9|13876.9|48714
1603112400000|2020-10-19 13:00:00|13887.2|13883.2|13880.9|13876.9|13888.7|13884.7|13877.8|13873.8|50078
1603116000000|2020-10-19 14:00:00|13882.5|13878.5|13884|13880|13887.2|13883.2|13879.3|13875.3|60709
1603119600000|2020-10-19 15:00:00|13882.5|13878.5|13893.4|13889.4|13893.4|13889.4|13880.9|13876.9|44498
1603123200000|2020-10-19 16:00:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13891.8|13887.8|36950
1603126800000|2020-10-19 17:00:00|13898.1|13894.1|13891.8|13887.8|13898.1|13894.1|13891.8|13887.8|26276
1603130400000|2020-10-19 18:00:00|13890.3|13886.3|13893.4|13889.4|13895|13891|13890.3|13886.3|24096
1603134000000|2020-10-19 19:00:00|13891.8|13887.8|13891.8|13887.8|13895|13891|13890.3|13886.3|23970
1603137600000|2020-10-19 20:00:00|13890.3|13886.3|13885.6|13881.6|13890.3|13886.3|13884|13880|19440
1603144800000|2020-10-19 22:00:00|13884|13880|13884|13880|13885.6|13881.6|13882.5|13878.5|4278
1603148400000|2020-10-19 23:00:00|13885.6|13881.6|13887.2|13883.2|13887.2|13883.2|13885.6|13881.6|4335
1603152000000|2020-10-20 00:00:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13884|13880|5607
1603155600000|2020-10-20 01:00:00|13884|13880|13888.7|13884.7|13890.3|13886.3|13884|13880|8257
1603159200000|2020-10-20 02:00:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|4403
1603162800000|2020-10-20 03:00:00|13885.6|13881.6|13885.6|13881.6|13887.2|13883.2|13885.6|13881.6|2697
1603166400000|2020-10-20 04:00:00|13887.2|13883.2|13887.2|13883.2|13888.7|13884.7|13887.2|13883.2|1909
1603170000000|2020-10-20 05:00:00|13888.7|13884.7|13887.2|13883.2|13888.7|13884.7|13885.6|13881.6|8321
1603173600000|2020-10-20 06:00:00|13888.7|13884.7|13888.7|13884.7|13890.3|13886.3|13887.2|13883.2|12262
1603177200000|2020-10-20 07:00:00|13887.2|13883.2|13882.5|13878.5|13890.3|13886.3|13880.9|13876.9|19590
1603180800000|2020-10-20 08:00:00|13880.9|13876.9|13884|13880|13884|13880|13879.3|13875.3|13389
1603184400000|2020-10-20 09:00:00|13882.5|13878.5|13882.5|13878.5|13884|13880|13879.3|13875.3|13687
1603188000000|2020-10-20 10:00:00|13880.9|13876.9|13879.3|13875.3|13882.5|13878.5|13877.8|13873.8|14513
1603191600000|2020-10-20 11:00:00|13877.8|13873.8|13879.3|13875.3|13880.9|13876.9|13876.2|13872.2|20960
1603195200000|2020-10-20 12:00:00|13880.9|13876.9|13874.7|13870.7|13882.5|13878.5|13874.7|13870.7|38985
1603198800000|2020-10-20 13:00:00|13876.2|13872.2|13871.5|13867.5|13880.9|13876.9|13871.5|13867.5|53961
1603202400000|2020-10-20 14:00:00|13870|13866|13882.5|13878.5|13882.5|13878.5|13870|13866|92716
1603206000000|2020-10-20 15:00:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13882.5|13878.5|42665
1603209600000|2020-10-20 16:00:00|13886.4|13882.4|13876.2|13872.2|13887.2|13883.2|13868.4|13864.4|69863
1603213200000|2020-10-20 17:00:00|13874.7|13870.7|13876.2|13872.2|13877.8|13873.8|13873.1|13869.1|22529
1603216800000|2020-10-20 18:00:00|13874.7|13870.7|13871.5|13867.5|13877.8|13873.8|13871.5|13867.5|43540
1603220400000|2020-10-20 19:00:00|13870|13866|13874.7|13870.7|13877.8|13873.8|13868.4|13864.4|65464
1603224000000|2020-10-20 20:00:00|13873.1|13869.1|13879.3|13875.3|13879.3|13875.3|13871.5|13867.5|45066
1603231200000|2020-10-20 22:00:00|13877.8|13873.8|13873.1|13869.1|13879.3|13875.3|13873.1|13869.1|9498
1603234800000|2020-10-20 23:00:00|13871.5|13867.5|13870|13866|13871.5|13867.5|13866.8|13862.8|11889
1603238400000|2020-10-21 00:00:00|13868.4|13864.4|13866.8|13862.8|13868.4|13864.4|13863.7|13859.7|20924
1603242000000|2020-10-21 01:00:00|13865.3|13861.3|13865.3|13861.3|13868.4|13864.4|13865.3|13861.3|8461
1603245600000|2020-10-21 02:00:00|13866.1|13862.1|13855.9|13851.9|13866.8|13862.8|13854.3|13850.3|26756
1603249200000|2020-10-21 03:00:00|13854.3|13850.3|13854.3|13850.3|13857.5|13853.5|13852.8|13848.8|15912
1603252800000|2020-10-21 04:00:00|13852.8|13848.8|13845|13841|13854.3|13850.3|13843.4|13839.4|24561
1603256400000|2020-10-21 05:00:00|13846.5|13842.5|13848.1|13844.1|13851.2|13847.2|13845|13841|16319
1603260000000|2020-10-21 06:00:00|13849.7|13845.7|13852.8|13848.8|13854.3|13850.3|13845|13841|29199
1603263600000|2020-10-21 07:00:00|13854.3|13850.3|13852.8|13848.8|13855.9|13851.9|13849.7|13845.7|35912
1603267200000|2020-10-21 08:00:00|13854.3|13850.3|13857.5|13853.5|13859|13855|13852.8|13848.8|31434
1603270800000|2020-10-21 09:00:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13855.9|13851.9|23960
1603274400000|2020-10-21 10:00:00|13858.3|13854.3|13863.7|13859.7|13863.7|13859.7|13857.5|13853.5|20902
1603278000000|2020-10-21 11:00:00|13865.3|13861.3|13857.5|13853.5|13865.3|13861.3|13855.9|13851.9|30551
1603281600000|2020-10-21 12:00:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13852.8|13848.8|40987
1603285200000|2020-10-21 13:00:00|13859|13855|13852.8|13848.8|13859|13855|13851.2|13847.2|48480
1603288800000|2020-10-21 14:00:00|13854.3|13850.3|13863.7|13859.7|13865.3|13861.3|13852.8|13848.8|66406
1603292400000|2020-10-21 15:00:00|13862.2|13858.2|13863.7|13859.7|13866.8|13862.8|13859|13855|52347
1603296000000|2020-10-21 16:00:00|13862.2|13858.2|13863.7|13859.7|13863.7|13859.7|13857.5|13853.5|96492
1603299600000|2020-10-21 17:00:00|13862.2|13858.2|13865.3|13861.3|13868.4|13864.4|13862.2|13858.2|46798
1603303200000|2020-10-21 18:00:00|13863.7|13859.7|13859|13855|13866.8|13862.8|13859|13855|44768
1603306800000|2020-10-21 19:00:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13855.9|13851.9|53036
1603310400000|2020-10-21 20:00:00|13857.5|13853.5|13851.2|13847.2|13860.6|13856.6|13851.2|13847.2|29142
1603317600000|2020-10-21 22:00:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|9784
1603321200000|2020-10-21 23:00:00|13854.3|13850.3|13859|13855|13860.6|13856.6|13854.3|13850.3|11570
1603324800000|2020-10-22 00:00:00|13857.5|13853.5|13860.6|13856.6|13863.7|13859.7|13857.5|13853.5|8618
1603328400000|2020-10-22 01:00:00|13862.2|13858.2|13857.5|13853.5|13862.2|13858.2|13857.5|13853.5|12683
1603332000000|2020-10-22 02:00:00|13859|13855|13860.6|13856.6|13862.2|13858.2|13857.5|13853.5|10662
1603335600000|2020-10-22 03:00:00|13859|13855|13859|13855|13860.6|13856.6|13857.5|13853.5|5719
1603339200000|2020-10-22 04:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13855.9|13851.9|9240
1603342800000|2020-10-22 05:00:00|13860.6|13856.6|13860.6|13856.6|13860.6|13856.6|13855.9|13851.9|8854
1603346400000|2020-10-22 06:00:00|13859|13855|13860.6|13856.6|13863.7|13859.7|13857.5|13853.5|13390
1603350000000|2020-10-22 07:00:00|13859|13855|13857.5|13853.5|13862.2|13858.2|13857.5|13853.5|28923
1603353600000|2020-10-22 08:00:00|13855.9|13851.9|13852.8|13848.8|13855.9|13851.9|13852.8|13848.8|22123
1603357200000|2020-10-22 09:00:00|13854.3|13850.3|13859|13855|13859|13855|13854.3|13850.3|18773
1603360800000|2020-10-22 10:00:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13855.9|13851.9|20447
1603364400000|2020-10-22 11:00:00|13859|13855|13859|13855|13860.6|13856.6|13857.5|13853.5|12131
1603368000000|2020-10-22 12:00:00|13857.5|13853.5|13855.9|13851.9|13863.7|13859.7|13855.9|13851.9|44708
1603371600000|2020-10-22 13:00:00|13857.5|13853.5|13849.7|13845.7|13857.5|13853.5|13845|13841|64209
1603375200000|2020-10-22 14:00:00|13848.1|13844.1|13843.4|13839.4|13852.8|13848.8|13841.8|13837.8|63260
1603378800000|2020-10-22 15:00:00|13841.8|13837.8|13834|13830|13841.8|13837.8|13829.3|13825.3|94351
1603382400000|2020-10-22 16:00:00|13835.6|13831.6|13834|13830|13840.3|13836.3|13834|13830|34030
1603386000000|2020-10-22 17:00:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13832.5|13828.5|24901
1603389600000|2020-10-22 18:00:00|13835.6|13831.6|13834|13830|13838.7|13834.7|13832.5|13828.5|35439
1603393200000|2020-10-22 19:00:00|13835.6|13831.6|13824.7|13820.7|13835.6|13831.6|13823.9|13819.9|47726
1603396800000|2020-10-22 20:00:00|13826.2|13822.2|13829.3|13825.3|13829.3|13825.3|13818.4|13814.4|56593
1603404000000|2020-10-22 22:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|10221
1603407600000|2020-10-22 23:00:00|13830.9|13826.9|13829.3|13825.3|13832.5|13828.5|13827.8|13823.8|13210
1603411200000|2020-10-23 00:00:00|13830.9|13826.9|13824.7|13820.7|13834|13830|13823.1|13819.1|19703
1603414800000|2020-10-23 01:00:00|13826.2|13822.2|13829.3|13825.3|13830.9|13826.9|13823.1|13819.1|13122
1603418400000|2020-10-23 02:00:00|13830.9|13826.9|13835.6|13831.6|13837.2|13833.2|13829.3|13825.3|26255
1603422000000|2020-10-23 03:00:00|13834|13830|13837.2|13833.2|13837.2|13833.2|13834|13830|8304
1603425600000|2020-10-23 04:00:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13835.6|13831.6|2557
1603429200000|2020-10-23 05:00:00|13837.2|13833.2|13837.2|13833.2|13837.2|13833.2|13835.6|13831.6|3162
1603432800000|2020-10-23 06:00:00|13835.6|13831.6|13841.8|13837.8|13841.8|13837.8|13835.6|13831.6|23253
1603436400000|2020-10-23 07:00:00|13840.3|13836.3|13835.6|13831.6|13841.8|13837.8|13832.5|13828.5|30459
1603440000000|2020-10-23 08:00:00|13834|13830|13830.9|13826.9|13835.6|13831.6|13829.3|13825.3|16034
1603443600000|2020-10-23 09:00:00|13832.5|13828.5|13832.5|13828.5|13832.5|13828.5|13827.8|13823.8|13945
1603447200000|2020-10-23 10:00:00|13831.7|13827.7|13827.8|13823.8|13832.5|13828.5|13826.2|13822.2|22075
1603450800000|2020-10-23 11:00:00|13829.3|13825.3|13826.2|13822.2|13829.3|13825.3|13823.1|13819.1|20482
1603454400000|2020-10-23 12:00:00|13827.8|13823.8|13827.8|13823.8|13827.8|13823.8|13820|13816|27938
1603458000000|2020-10-23 13:00:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13823.1|13819.1|40789
1603461600000|2020-10-23 14:00:00|13834|13830|13834|13830|13840.3|13836.3|13832.5|13828.5|63006
1603465200000|2020-10-23 15:00:00|13835.6|13831.6|13840.3|13836.3|13840.3|13836.3|13829.3|13825.3|36854
1603468800000|2020-10-23 16:00:00|13841.8|13837.8|13846.5|13842.5|13848.1|13844.1|13838.7|13834.7|42612
1603472400000|2020-10-23 17:00:00|13845|13841|13838.7|13834.7|13845|13841|13838.7|13834.7|37075
1603476000000|2020-10-23 18:00:00|13840.3|13836.3|13838.7|13834.7|13841.8|13837.8|13838.7|13834.7|22117
1603479600000|2020-10-23 19:00:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13837.2|13833.2|29454
1603483200000|2020-10-23 20:00:00|13840.3|13836.3|13832.5|13828.5|13840.3|13836.3|13832.5|13828.5|25032
1603663200000|2020-10-25 22:00:00|13840.3|13836.3|13846.5|13842.5|13846.5|13842.5|13838.7|13834.7|15065
1603666800000|2020-10-25 23:00:00|13845|13841|13846.5|13842.5|13848.1|13844.1|13843.4|13839.4|7872
1603670400000|2020-10-26 00:00:00|13848.1|13844.1|13848.1|13844.1|13848.1|13844.1|13843.4|13839.4|9417
1603674000000|2020-10-26 01:00:00|13846.5|13842.5|13854.3|13850.3|13854.3|13850.3|13846.5|13842.5|20048
1603677600000|2020-10-26 02:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13851.2|13847.2|9890
1603681200000|2020-10-26 03:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|11227
1603684800000|2020-10-26 04:00:00|13852.8|13848.8|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2666
1603688400000|2020-10-26 05:00:00|13851.2|13847.2|13854.3|13850.3|13855.9|13851.9|13851.2|13847.2|7702
1603692000000|2020-10-26 06:00:00|13852.8|13848.8|13852.8|13848.8|13855.9|13851.9|13852.8|13848.8|8287
1603695600000|2020-10-26 07:00:00|13854.3|13850.3|13859|13855|13862.2|13858.2|13852.8|13848.8|27333
1603699200000|2020-10-26 08:00:00|13860.6|13856.6|13857.5|13853.5|13862.2|13858.2|13855.9|13851.9|27670
1603702800000|2020-10-26 09:00:00|13855.9|13851.9|13857.5|13853.5|13859|13855|13854.3|13850.3|16025
1603706400000|2020-10-26 10:00:00|13855.9|13851.9|13852.8|13848.8|13857.5|13853.5|13851.2|13847.2|20320
1603710000000|2020-10-26 11:00:00|13851.2|13847.2|13855.9|13851.9|13855.9|13851.9|13851.2|13847.2|17520
1603713600000|2020-10-26 12:00:00|13854.3|13850.3|13859|13855|13862.2|13858.2|13852.8|13848.8|52701
1603717200000|2020-10-26 13:00:00|13860.6|13856.6|13857.5|13853.5|13860.6|13856.6|13852.8|13848.8|46832
1603720800000|2020-10-26 14:00:00|13859|13855|13859|13855|13862.2|13858.2|13855.9|13851.9|52250
1603724400000|2020-10-26 15:00:00|13860.6|13856.6|13866.8|13862.8|13874.7|13870.7|13859|13855|71990
1603728000000|2020-10-26 16:00:00|13865.3|13861.3|13866.8|13862.8|13868.4|13864.4|13863.7|13859.7|37709
1603731600000|2020-10-26 17:00:00|13865.3|13861.3|13870|13866|13871.5|13867.5|13865.3|13861.3|36444
1603735200000|2020-10-26 18:00:00|13871.5|13867.5|13865.3|13861.3|13871.5|13867.5|13863.7|13859.7|23324
1603738800000|2020-10-26 19:00:00|13866.8|13862.8|13863.7|13859.7|13868.4|13864.4|13863.7|13859.7|54310
1603742400000|2020-10-26 20:00:00|13862.2|13858.2|13863.7|13859.7|13865.3|13861.3|13862.2|13858.2|20220
1603749600000|2020-10-26 22:00:00|13865.3|13861.3|13863.7|13859.7|13866.8|13862.8|13863.7|13859.7|3657
1603753200000|2020-10-26 23:00:00|13865.3|13861.3|13868.4|13864.4|13868.4|13864.4|13863.7|13859.7|6488
1603756800000|2020-10-27 00:00:00|13870|13866|13863.7|13859.7|13870|13866|13863.7|13859.7|10042
1603760400000|2020-10-27 01:00:00|13865.3|13861.3|13870|13866|13870|13866|13863.7|13859.7|6795
1603764000000|2020-10-27 02:00:00|13868.4|13864.4|13868.4|13864.4|13870|13866|13868.4|13864.4|1867
1603767600000|2020-10-27 03:00:00|13870|13866|13870|13866|13870|13866|13868.4|13864.4|2163
1603771200000|2020-10-27 04:00:00|13868.4|13864.4|13866.8|13862.8|13870|13866|13866.8|13862.8|3059
1603774800000|2020-10-27 05:00:00|13865.3|13861.3|13865.3|13861.3|13866.8|13862.8|13865.3|13861.3|8664
1603778400000|2020-10-27 06:00:00|13866.8|13862.8|13866.8|13862.8|13866.8|13862.8|13863.7|13859.7|6354
1603782000000|2020-10-27 07:00:00|13868.4|13864.4|13860.6|13856.6|13868.4|13864.4|13860.6|13856.6|13601
1603785600000|2020-10-27 08:00:00|13862.2|13858.2|13863.7|13859.7|13866.8|13862.8|13860.6|13856.6|26122
1603789200000|2020-10-27 09:00:00|13865.3|13861.3|13870|13866|13870|13866|13863.7|13859.7|14418
1603792800000|2020-10-27 10:00:00|13868.4|13864.4|13865.3|13861.3|13868.4|13864.4|13863.7|13859.7|16905
1603796400000|2020-10-27 11:00:00|13866.8|13862.8|13868.4|13864.4|13870|13866|13865.3|13861.3|17126
1603800000000|2020-10-27 12:00:00|13870|13866|13877.8|13873.8|13879.3|13875.3|13868.4|13864.4|40078
1603803600000|2020-10-27 13:00:00|13879.3|13875.3|13877.8|13873.8|13879.3|13875.3|13874.7|13870.7|40403
1603807200000|2020-10-27 14:00:00|13876.2|13872.2|13884|13880|13885.6|13881.6|13876.2|13872.2|59907
1603810800000|2020-10-27 15:00:00|13882.5|13878.5|13884|13880|13885.6|13881.6|13879.3|13875.3|50009
1603814400000|2020-10-27 16:00:00|13882.5|13878.5|13884|13880|13888.7|13884.7|13882.5|13878.5|36433
1603818000000|2020-10-27 17:00:00|13885.6|13881.6|13885.6|13881.6|13890.3|13886.3|13884|13880|25464
1603821600000|2020-10-27 18:00:00|13884|13880|13887.2|13883.2|13887.2|13883.2|13884|13880|32556
1603825200000|2020-10-27 19:00:00|13888.7|13884.7|13887.2|13883.2|13890.3|13886.3|13884|13880|37785
1603828800000|2020-10-27 20:00:00|13885.6|13881.6|13890.3|13886.3|13891.8|13887.8|13885.6|13881.6|32976
1603836000000|2020-10-27 22:00:00|13891.8|13887.8|13896.5|13892.5|13896.5|13892.5|13891.8|13887.8|11822
1603839600000|2020-10-27 23:00:00|13898.1|13894.1|13895|13891|13898.1|13894.1|13895|13891|7047
1603843200000|2020-10-28 00:00:00|13896.5|13892.5|13895|13891|13896.5|13892.5|13893.4|13889.4|8461
1603846800000|2020-10-28 01:00:00|13893.4|13889.4|13893.4|13889.4|13893.4|13889.4|13891.8|13887.8|7348
1603850400000|2020-10-28 02:00:00|13895|13891|13891.8|13887.8|13895|13891|13890.3|13886.3|5987
1603854000000|2020-10-28 03:00:00|13893.4|13889.4|13891.8|13887.8|13893.4|13889.4|13890.3|13886.3|5247
1603857600000|2020-10-28 04:00:00|13890.3|13886.3|13890.3|13886.3|13891.8|13887.8|13890.3|13886.3|2399
1603861200000|2020-10-28 05:00:00|13888.7|13884.7|13890.3|13886.3|13890.3|13886.3|13887.2|13883.2|8411
1603864800000|2020-10-28 06:00:00|13888.7|13884.7|13893.4|13889.4|13895|13891|13888.7|13884.7|12143
1603868400000|2020-10-28 07:00:00|13891.8|13887.8|13898.1|13894.1|13901.2|13897.2|13891.8|13887.8|35069
1603872000000|2020-10-28 08:00:00|13896.5|13892.5|13898.1|13894.1|13904.3|13900.3|13896.5|13892.5|53520
1603875600000|2020-10-28 09:00:00|13899.7|13895.7|13902.8|13898.8|13904.3|13900.3|13898.1|13894.1|20577
1603879200000|2020-10-28 10:00:00|13901.2|13897.2|13904.3|13900.3|13907.5|13903.5|13901.2|13897.2|31011
1603882800000|2020-10-28 11:00:00|13902.8|13898.8|13898.1|13894.1|13904.3|13900.3|13898.1|13894.1|31276
1603886400000|2020-10-28 12:00:00|13899.7|13895.7|13905.9|13901.9|13907.5|13903.5|13896.5|13892.5|45274
1603890000000|2020-10-28 13:00:00|13907.5|13903.5|13902.8|13898.8|13910.6|13906.6|13899.7|13895.7|76223
1603893600000|2020-10-28 14:00:00|13904.3|13900.3|13899.7|13895.7|13904.3|13900.3|13898.1|13894.1|73439
1603897200000|2020-10-28 15:00:00|13901.2|13897.2|13888.7|13884.7|13901.2|13897.2|13888.7|13884.7|77554
1603900800000|2020-10-28 16:00:00|13890.3|13886.3|13895|13891|13896.5|13892.5|13888.7|13884.7|60873
1603904400000|2020-10-28 17:00:00|13893.4|13889.4|13893.4|13889.4|13899.7|13895.7|13891.8|13887.8|46576
1603908000000|2020-10-28 18:00:00|13895|13891|13882.5|13878.5|13895|13891|13882.5|13878.5|62326
1603911600000|2020-10-28 19:00:00|13880.9|13876.9|13884|13880|13887.2|13883.2|13879.3|13875.3|94006
1603915200000|2020-10-28 20:00:00|13885.6|13881.6|13884|13880|13887.2|13883.2|13882.5|13878.5|38556
1603922400000|2020-10-28 22:00:00|13882.5|13878.5|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|9380
1603926000000|2020-10-28 23:00:00|13880.9|13876.9|13879.3|13875.3|13884|13880|13879.3|13875.3|7437
1603929600000|2020-10-29 00:00:00|13880.9|13876.9|13876.2|13872.2|13880.9|13876.9|13873.1|13869.1|18700
1603933200000|2020-10-29 01:00:00|13874.7|13870.7|13873.1|13869.1|13874.7|13870.7|13871.5|13867.5|14313
1603936800000|2020-10-29 02:00:00|13874.7|13870.7|13877.8|13873.8|13877.8|13873.8|13873.1|13869.1|6598
1603940400000|2020-10-29 03:00:00|13876.2|13872.2|13876.2|13872.2|13877.8|13873.8|13876.2|13872.2|5139
1603944000000|2020-10-29 04:00:00|13877.8|13873.8|13876.2|13872.2|13877.8|13873.8|13874.7|13870.7|3243
1603947600000|2020-10-29 05:00:00|13874.7|13870.7|13877.8|13873.8|13877.8|13873.8|13874.7|13870.7|5299
1603951200000|2020-10-29 06:00:00|13879.3|13875.3|13879.3|13875.3|13879.3|13875.3|13874.7|13870.7|11878
1603954800000|2020-10-29 07:00:00|13880.9|13876.9|13882.5|13878.5|13887.2|13883.2|13880.9|13876.9|22638
1603958400000|2020-10-29 08:00:00|13884|13880|13884|13880|13887.2|13883.2|13879.3|13875.3|29435
1603962000000|2020-10-29 09:00:00|13882.5|13878.5|13882.5|13878.5|13885.6|13881.6|13880.9|13876.9|13578
1603965600000|2020-10-29 10:00:00|13884|13880|13880.9|13876.9|13885.6|13881.6|13880.9|13876.9|19775
1603969200000|2020-10-29 11:00:00|13882.5|13878.5|13885.6|13881.6|13885.6|13881.6|13880.9|13876.9|21860
1603972800000|2020-10-29 12:00:00|13884|13880|13884|13880|13890.3|13886.3|13879.3|13875.3|48172
1603976400000|2020-10-29 13:00:00|13885.6|13881.6|13874.7|13870.7|13887.2|13883.2|13870|13866|85402
1603980000000|2020-10-29 14:00:00|13876.2|13872.2|13860.6|13856.6|13876.2|13872.2|13854.3|13850.3|125125
1603983600000|2020-10-29 15:00:00|13859|13855|13859|13855|13863.7|13859.7|13854.3|13850.3|91837
1603987200000|2020-10-29 16:00:00|13857.5|13853.5|13862.2|13858.2|13862.2|13858.2|13855.9|13851.9|68590
1603990800000|2020-10-29 17:00:00|13860.6|13856.6|13843.4|13839.4|13862.2|13858.2|13841.8|13837.8|104831
1603994400000|2020-10-29 18:00:00|13841.8|13837.8|13841.8|13837.8|13843.4|13839.4|13838.7|13834.7|86103
1603998000000|2020-10-29 19:00:00|13840.3|13836.3|13845|13841|13846.5|13842.5|13840.3|13836.3|51788
1604001600000|2020-10-29 20:00:00|13846.5|13842.5|13848.1|13844.1|13848.1|13844.1|13841.8|13837.8|51535
1604008800000|2020-10-29 22:00:00|13846.5|13842.5|13846.5|13842.5|13849.7|13845.7|13846.5|13842.5|7979
1604012400000|2020-10-29 23:00:00|13848.1|13844.1|13845|13841|13848.1|13844.1|13841.8|13837.8|9493
1604016000000|2020-10-30 00:00:00|13843.4|13839.4|13851.2|13847.2|13851.2|13847.2|13843.4|13839.4|16135
1604019600000|2020-10-30 01:00:00|13849.7|13845.7|13852.8|13848.8|13854.3|13850.3|13849.7|13845.7|19811
1604023200000|2020-10-30 02:00:00|13853.6|13849.6|13855.9|13851.9|13855.9|13851.9|13851.2|13847.2|8643
1604026800000|2020-10-30 03:00:00|13854.3|13850.3|13855.9|13851.9|13857.5|13853.5|13854.3|13850.3|5331
1604030400000|2020-10-30 04:00:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13857.5|13853.5|5601
1604034000000|2020-10-30 05:00:00|13859|13855|13859|13855|13860.6|13856.6|13855.9|13851.9|20264
1604037600000|2020-10-30 06:00:00|13860.6|13856.6|13857.5|13853.5|13862.2|13858.2|13855.9|13851.9|13084
1604041200000|2020-10-30 07:00:00|13855.9|13851.9|13851.2|13847.2|13859|13855|13849.7|13845.7|23178
1604044800000|2020-10-30 08:00:00|13849.7|13845.7|13846.5|13842.5|13851.2|13847.2|13846.5|13842.5|35077
1604048400000|2020-10-30 09:00:00|13848.1|13844.1|13851.2|13847.2|13852.8|13848.8|13846.5|13842.5|29113
1604052000000|2020-10-30 10:00:00|13852.8|13848.8|13846.5|13842.5|13852.8|13848.8|13846.5|13842.5|24959
1604055600000|2020-10-30 11:00:00|13845|13841|13846.5|13842.5|13848.1|13844.1|13843.4|13839.4|32351
1604059200000|2020-10-30 12:00:00|13848.1|13844.1|13849.7|13845.7|13854.3|13850.3|13848.1|13844.1|40311
1604062800000|2020-10-30 13:00:00|13851.2|13847.2|13835.6|13831.6|13854.3|13850.3|13835.6|13831.6|87728
1604066400000|2020-10-30 14:00:00|13837.2|13833.2|13832.5|13828.5|13838.7|13834.7|13824.7|13820.7|131934
1604070000000|2020-10-30 15:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13820|13816|127009
1604073600000|2020-10-30 16:00:00|13830.9|13826.9|13824.7|13820.7|13832.5|13828.5|13820|13816|53797
1604077200000|2020-10-30 17:00:00|13826.2|13822.2|13827.8|13823.8|13829.3|13825.3|13823.1|13819.1|48289
1604080800000|2020-10-30 18:00:00|13826.2|13822.2|13824.7|13820.7|13830.9|13826.9|13823.1|13819.1|88627
1604084400000|2020-10-30 19:00:00|13826.2|13822.2|13813.7|13809.7|13826.2|13822.2|13813.7|13809.7|128492
1604088000000|2020-10-30 20:00:00|13815.3|13811.3|13815.3|13811.3|13818.4|13814.4|13813.7|13809.7|34074
1604271600000|2020-11-01 23:00:00|13821.5|13817.5|13829.3|13825.3|13830.9|13826.9|13818.4|13814.4|23442
1604275200000|2020-11-02 00:00:00|13830.9|13826.9|13827.8|13823.8|13830.9|13826.9|13827.8|13823.8|11383
1604278800000|2020-11-02 01:00:00|13829.3|13825.3|13826.2|13822.2|13829.3|13825.3|13824.7|13820.7|9760
1604282400000|2020-11-02 02:00:00|13824.7|13820.7|13823.1|13819.1|13826.2|13822.2|13823.1|13819.1|4652
1604286000000|2020-11-02 03:00:00|13821.5|13817.5|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|8522
1604289600000|2020-11-02 04:00:00|13824.7|13820.7|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|4215
1604293200000|2020-11-02 05:00:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13823.1|13819.1|4717
1604296800000|2020-11-02 06:00:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13826.2|13822.2|6216
1604300400000|2020-11-02 07:00:00|13827.8|13823.8|13820|13816|13829.3|13825.3|13820|13816|16691
1604304000000|2020-11-02 08:00:00|13821.5|13817.5|13820|13816|13824.7|13820.7|13816.8|13812.8|28926
1604307600000|2020-11-02 09:00:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13818.4|13814.4|14350
1604311200000|2020-11-02 10:00:00|13821.5|13817.5|13824.7|13820.7|13826.2|13822.2|13820|13816|14821
1604314800000|2020-11-02 11:00:00|13823.1|13819.1|13826.2|13822.2|13827.8|13823.8|13823.1|13819.1|13551
1604318400000|2020-11-02 12:00:00|13827.8|13823.8|13830.9|13826.9|13832.5|13828.5|13824.7|13820.7|24416
1604322000000|2020-11-02 13:00:00|13832.5|13828.5|13841.8|13837.8|13841.8|13837.8|13830.9|13826.9|47517
1604325600000|2020-11-02 14:00:00|13840.3|13836.3|13843.4|13839.4|13848.1|13844.1|13837.2|13833.2|56785
1604329200000|2020-11-02 15:00:00|13838.7|13834.7|13848.1|13844.1|13848.1|13844.1|13835.6|13831.6|69212
1604332800000|2020-11-02 16:00:00|13846.5|13842.5|13840.3|13836.3|13849.7|13845.7|13837.2|13833.2|56141
1604336400000|2020-11-02 17:00:00|13841.8|13837.8|13835.6|13831.6|13841.8|13837.8|13835.6|13831.6|30579
1604340000000|2020-11-02 18:00:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13834|13830|16661
1604343600000|2020-11-02 19:00:00|13837.2|13833.2|13832.5|13828.5|13838.7|13834.7|13830.9|13826.9|42368
1604347200000|2020-11-02 20:00:00|13830.9|13826.9|13827.8|13823.8|13832.5|13828.5|13824.7|13820.7|36255
1604350800000|2020-11-02 21:00:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13827.8|13823.8|28375
1604358000000|2020-11-02 23:00:00|13835.6|13831.6|13832.5|13828.5|13835.6|13831.6|13830.9|13826.9|3868
1604361600000|2020-11-03 00:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|2994
1604365200000|2020-11-03 01:00:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13830.9|13826.9|3972
1604368800000|2020-11-03 02:00:00|13830.9|13826.9|13830.9|13826.9|13830.9|13826.9|13829.3|13825.3|2063
1604372400000|2020-11-03 03:00:00|13829.3|13825.3|13835.6|13831.6|13835.6|13831.6|13829.3|13825.3|5316
1604376000000|2020-11-03 04:00:00|13834|13830|13834|13830|13835.6|13831.6|13834|13830|2002
1604379600000|2020-11-03 05:00:00|13832.5|13828.5|13829.3|13825.3|13832.5|13828.5|13827.8|13823.8|6169
1604383200000|2020-11-03 06:00:00|13827.8|13823.8|13824.7|13820.7|13827.8|13823.8|13824.7|13820.7|5513
1604386800000|2020-11-03 07:00:00|13826.2|13822.2|13818.4|13814.4|13826.2|13822.2|13813.7|13809.7|18767
1604390400000|2020-11-03 08:00:00|13820|13816|13815.3|13811.3|13823.1|13819.1|13813.7|13809.7|29064
1604394000000|2020-11-03 09:00:00|13816.8|13812.8|13813.7|13809.7|13818.4|13814.4|13810.6|13806.6|21414
1604397600000|2020-11-03 10:00:00|13812.2|13808.2|13815.3|13811.3|13816.8|13812.8|13812.2|13808.2|14610
1604401200000|2020-11-03 11:00:00|13813.7|13809.7|13816.8|13812.8|13818.4|13814.4|13810.6|13806.6|19190
1604404800000|2020-11-03 12:00:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13816.8|13812.8|17624
1604408400000|2020-11-03 13:00:00|13816.8|13812.8|13813.7|13809.7|13818.4|13814.4|13807.5|13803.5|40163
1604412000000|2020-11-03 14:00:00|13812.2|13808.2|13807.5|13803.5|13813.7|13809.7|13804.3|13800.3|63816
1604415600000|2020-11-03 15:00:00|13805.9|13801.9|13802.8|13798.8|13810.6|13806.6|13801.2|13797.2|49443
1604419200000|2020-11-03 16:00:00|13801.2|13797.2|13804.3|13800.3|13804.3|13800.3|13798.1|13794.1|54599
1604422800000|2020-11-03 17:00:00|13802.8|13798.8|13809|13805|13809|13805|13802.8|13798.8|22778
1604426400000|2020-11-03 18:00:00|13807.5|13803.5|13812.2|13808.2|13816.8|13812.8|13807.5|13803.5|41180
1604430000000|2020-11-03 19:00:00|13810.6|13806.6|13810.6|13806.6|13813.7|13809.7|13809|13805|34732
1604433600000|2020-11-03 20:00:00|13812.2|13808.2|13809|13805|13812.2|13808.2|13805.9|13801.9|23583
1604437200000|2020-11-03 21:00:00|13810.6|13806.6|13801.2|13797.2|13810.6|13806.6|13801.2|13797.2|38928
1604444400000|2020-11-03 23:00:00|13795|13791|13774.7|13770.7|13804.3|13800.3|13770|13766|39343
1604448000000|2020-11-04 00:00:00|13776.2|13772.2|13826.2|13822.2|13827.8|13823.8|13766.8|13762.8|103716
1604451600000|2020-11-04 01:00:00|13824.7|13820.7|13834|13830|13848.1|13844.1|13807.5|13803.5|87425
1604455200000|2020-11-04 02:00:00|13832.5|13828.5|13860.6|13856.6|13884|13880|13830.9|13826.9|90399
1604458800000|2020-11-04 03:00:00|13859|13855|13860.6|13856.6|13865.3|13861.3|13837.2|13833.2|70245
1604462400000|2020-11-04 04:00:00|13859|13855|13866.8|13862.8|13877.8|13873.8|13849.7|13845.7|66834
1604466000000|2020-11-04 05:00:00|13868.4|13864.4|13873.1|13869.1|13875.4|13871.4|13859|13855|47167
1604469600000|2020-11-04 06:00:00|13874.7|13870.7|13873.1|13869.1|13877.8|13873.8|13868.4|13864.4|31489
1604473200000|2020-11-04 07:00:00|13871.5|13867.5|13887.2|13883.2|13895|13891|13870|13866|80993
1604476800000|2020-11-04 08:00:00|13885.6|13881.6|13868.4|13864.4|13888.7|13884.7|13866.8|13862.8|89576
1604480400000|2020-11-04 09:00:00|13870|13866|13874.7|13870.7|13880.9|13876.9|13865.3|13861.3|38017
1604484000000|2020-11-04 10:00:00|13873.1|13869.1|13873.1|13869.1|13882.5|13878.5|13871.5|13867.5|32667
1604487600000|2020-11-04 11:00:00|13871.5|13867.5|13863.7|13859.7|13876.2|13872.2|13862.2|13858.2|35721
1604491200000|2020-11-04 12:00:00|13862.2|13858.2|13863.7|13859.7|13871.5|13867.5|13851.2|13847.2|60656
1604494800000|2020-11-04 13:00:00|13862.2|13858.2|13879.3|13875.3|13879.3|13875.3|13862.2|13858.2|72167
1604498400000|2020-11-04 14:00:00|13877.8|13873.8|13890.3|13886.3|13896.5|13892.5|13874.7|13870.7|92900
1604502000000|2020-11-04 15:00:00|13888.7|13884.7|13880.9|13876.9|13904.3|13900.3|13879.3|13875.3|66751
1604505600000|2020-11-04 16:00:00|13882.5|13878.5|13898.1|13894.1|13901.2|13897.2|13880.9|13876.9|49666
1604509200000|2020-11-04 17:00:00|13896.5|13892.5|13890.3|13886.3|13898.1|13894.1|13885.6|13881.6|38326
1604512800000|2020-11-04 18:00:00|13891.8|13887.8|13898.1|13894.1|13898.1|13894.1|13888.7|13884.7|25794
1604516400000|2020-11-04 19:00:00|13899.7|13895.7|13901.2|13897.2|13901.2|13897.2|13888.7|13884.7|25239
1604520000000|2020-11-04 20:00:00|13899.7|13895.7|13893.4|13889.4|13904.3|13900.3|13893.4|13889.4|45598
1604523600000|2020-11-04 21:00:00|13895|13891|13896.5|13892.5|13896.5|13892.5|13891.8|13887.8|23350
1604530800000|2020-11-04 23:00:00|13899.7|13895.7|13904.3|13900.3|13907.5|13903.5|13898.1|13894.1|8496
1604534400000|2020-11-05 00:00:00|13905.9|13901.9|13910.6|13906.6|13912.2|13908.2|13901.2|13897.2|15826
1604538000000|2020-11-05 01:00:00|13909|13905|13915.3|13911.3|13918.4|13914.4|13905.9|13901.9|15537
1604541600000|2020-11-05 02:00:00|13913.7|13909.7|13913.7|13909.7|13916.8|13912.8|13912.2|13908.2|16391
1604545200000|2020-11-05 03:00:00|13912.2|13908.2|13915.3|13911.3|13915.3|13911.3|13909|13905|8633
1604548800000|2020-11-05 04:00:00|13913.7|13909.7|13915.3|13911.3|13915.3|13911.3|13912.2|13908.2|10082
1604552400000|2020-11-05 05:00:00|13916.8|13912.8|13913.7|13909.7|13918.4|13914.4|13913.7|13909.7|14043
1604556000000|2020-11-05 06:00:00|13915.3|13911.3|13916.8|13912.8|13918.4|13914.4|13915.3|13911.3|9014
1604559600000|2020-11-05 07:00:00|13918.4|13914.4|13920|13916|13929.3|13925.3|13915.3|13911.3|38239
1604563200000|2020-11-05 08:00:00|13921.5|13917.5|13921.5|13917.5|13929.3|13925.3|13918.4|13914.4|35635
1604566800000|2020-11-05 09:00:00|13923.1|13919.1|13918.4|13914.4|13926.2|13922.2|13915.3|13911.3|27043
1604570400000|2020-11-05 10:00:00|13920|13916|13909|13905|13920|13916|13909|13905|22780
1604574000000|2020-11-05 11:00:00|13910.6|13906.6|13913.7|13909.7|13916.8|13912.8|13909|13905|21328
1604577600000|2020-11-05 12:00:00|13915.3|13911.3|13905.9|13901.9|13916.8|13912.8|13902.8|13898.8|32994
1604581200000|2020-11-05 13:00:00|13907.5|13903.5|13898.1|13894.1|13907.5|13903.5|13896.5|13892.5|62554
1604584800000|2020-11-05 14:00:00|13896.5|13892.5|13888.7|13884.7|13902.8|13898.8|13888.7|13884.7|66668
1604588400000|2020-11-05 15:00:00|13890.3|13886.3|13890.3|13886.3|13899.7|13895.7|13885.6|13881.6|66890
1604592000000|2020-11-05 16:00:00|13891.8|13887.8|13885.6|13881.6|13893.4|13889.4|13879.3|13875.3|59275
1604595600000|2020-11-05 17:00:00|13884|13880|13884|13880|13884|13880|13877.8|13873.8|37035
1604599200000|2020-11-05 18:00:00|13882.5|13878.5|13893.4|13889.4|13893.4|13889.4|13882.5|13878.5|36701
1604602800000|2020-11-05 19:00:00|13891.8|13887.8|13888.7|13884.7|13901.2|13897.2|13885.6|13881.6|48633
1604606400000|2020-11-05 20:00:00|13890.3|13886.3|13891.8|13887.8|13895|13891|13887.2|13883.2|41486
1604610000000|2020-11-05 21:00:00|13890.3|13886.3|13896.5|13892.5|13899.7|13895.7|13890.3|13886.3|21762
1604617200000|2020-11-05 23:00:00|13898.1|13894.1|13899.7|13895.7|13904.3|13900.3|13896.5|13892.5|15127
1604620800000|2020-11-06 00:00:00|13898.9|13894.9|13898.1|13894.1|13899.7|13895.7|13891.8|13887.8|13847
1604624400000|2020-11-06 01:00:00|13896.5|13892.5|13888.7|13884.7|13899.7|13895.7|13887.2|13883.2|9492
1604628000000|2020-11-06 02:00:00|13890.3|13886.3|13890.3|13886.3|13893.4|13889.4|13888.7|13884.7|8026
1604631600000|2020-11-06 03:00:00|13891.8|13887.8|13893.4|13889.4|13895|13891|13890.3|13886.3|4481
1604635200000|2020-11-06 04:00:00|13895|13891|13895|13891|13896.5|13892.5|13893.4|13889.4|5051
1604638800000|2020-11-06 05:00:00|13893.4|13889.4|13895|13891|13895|13891|13893.4|13889.4|2969
1604642400000|2020-11-06 06:00:00|13896.5|13892.5|13891.8|13887.8|13896.5|13892.5|13891.8|13887.8|4424
1604646000000|2020-11-06 07:00:00|13893.4|13889.4|13888.7|13884.7|13896.5|13892.5|13887.2|13883.2|16978
1604649600000|2020-11-06 08:00:00|13887.2|13883.2|13890.3|13886.3|13891.8|13887.8|13885.6|13881.6|22954
1604653200000|2020-11-06 09:00:00|13891.8|13887.8|13893.4|13889.4|13899.7|13895.7|13890.3|13886.3|21108
1604656800000|2020-11-06 10:00:00|13895|13891|13887.2|13883.2|13896.5|13892.5|13885.6|13881.6|24766
1604660400000|2020-11-06 11:00:00|13885.6|13881.6|13888.7|13884.7|13888.7|13884.7|13884|13880|13277
1604664000000|2020-11-06 12:00:00|13887.2|13883.2|13885.6|13881.6|13891.8|13887.8|13885.6|13881.6|12880
1604667600000|2020-11-06 13:00:00|13887.2|13883.2|13860.6|13856.6|13888.7|13884.7|13859|13855|90464
1604671200000|2020-11-06 14:00:00|13862.2|13858.2|13849.7|13845.7|13870|13866|13848.1|13844.1|116874
1604674800000|2020-11-06 15:00:00|13848.1|13844.1|13851.2|13847.2|13854.3|13850.3|13841.8|13837.8|78890
1604678400000|2020-11-06 16:00:00|13849.7|13845.7|13854.3|13850.3|13855.9|13851.9|13848.1|13844.1|41418
1604682000000|2020-11-06 17:00:00|13852.8|13848.8|13855.9|13851.9|13862.2|13858.2|13852.8|13848.8|40765
1604685600000|2020-11-06 18:00:00|13857.5|13853.5|13857.5|13853.5|13859|13855|13855.9|13851.9|16692
1604689200000|2020-11-06 19:00:00|13859|13855|13857.5|13853.5|13860.6|13856.6|13857.5|13853.5|28565
1604692800000|2020-11-06 20:00:00|13859|13855|13857.5|13853.5|13862.2|13858.2|13854.3|13850.3|27325
1604696400000|2020-11-06 21:00:00|13855.9|13851.9|13859|13855|13860.6|13856.6|13855.9|13851.9|14378
1604876400000|2020-11-08 23:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13848.1|13844.1|10197
1604880000000|2020-11-09 00:00:00|13855.9|13851.9|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|8337
1604883600000|2020-11-09 01:00:00|13855.9|13851.9|13859|13855|13859|13855|13854.3|13850.3|5321
1604887200000|2020-11-09 02:00:00|13857.5|13853.5|13854.3|13850.3|13859|13855|13852.8|13848.8|6307
1604890800000|2020-11-09 03:00:00|13852.8|13848.8|13855.9|13851.9|13855.9|13851.9|13852.8|13848.8|4962
1604894400000|2020-11-09 04:00:00|13854.3|13850.3|13857.5|13853.5|13857.5|13853.5|13854.3|13850.3|6085
1604898000000|2020-11-09 05:00:00|13858.3|13854.3|13863.7|13859.7|13865.3|13861.3|13858.3|13854.3|14190
1604901600000|2020-11-09 06:00:00|13865.3|13861.3|13862.2|13858.2|13866.8|13862.8|13862.2|13858.2|7309
1604905200000|2020-11-09 07:00:00|13863.7|13859.7|13862.2|13858.2|13865.3|13861.3|13859|13855|19244
1604908800000|2020-11-09 08:00:00|13860.6|13856.6|13870|13866|13873.1|13869.1|13860.6|13856.6|23682
1604912400000|2020-11-09 09:00:00|13871.5|13867.5|13876.2|13872.2|13877.8|13873.8|13870|13866|13222
1604916000000|2020-11-09 10:00:00|13874.7|13870.7|13868.4|13864.4|13876.2|13872.2|13868.4|13864.4|23787
1604919600000|2020-11-09 11:00:00|13870|13866|13807.5|13803.5|13871.5|13867.5|13795|13791|94353
1604923200000|2020-11-09 12:00:00|13809|13805|13782.5|13778.5|13820|13816|13774.7|13770.7|183367
1604926800000|2020-11-09 13:00:00|13780.9|13776.9|13788.7|13784.7|13798.1|13794.1|13779.3|13775.3|115357
1604930400000|2020-11-09 14:00:00|13787.2|13783.2|13774.7|13770.7|13791.8|13787.8|13770|13766|125664
1604934000000|2020-11-09 15:00:00|13773.1|13769.1|13759|13755|13776.2|13772.2|13743.4|13739.4|167689
1604937600000|2020-11-09 16:00:00|13760.6|13756.6|13763.7|13759.7|13766.8|13762.8|13754.3|13750.3|73316
1604941200000|2020-11-09 17:00:00|13762.2|13758.2|13754.3|13750.3|13766.8|13762.8|13754.3|13750.3|53807
1604944800000|2020-11-09 18:00:00|13752.8|13748.8|13762.2|13758.2|13762.2|13758.2|13752.8|13748.8|27846
1604948400000|2020-11-09 19:00:00|13760.6|13756.6|13760.6|13756.6|13770|13766|13759|13755|52080
1604952000000|2020-11-09 20:00:00|13759|13755|13780.9|13776.9|13782.5|13778.5|13757.5|13753.5|53562
1604955600000|2020-11-09 21:00:00|13782.5|13778.5|13782.5|13778.5|13785.6|13781.6|13776.2|13772.2|51472
1604962800000|2020-11-09 23:00:00|13785.6|13781.6|13782.5|13778.5|13785.6|13781.6|13771.5|13767.5|33959
1604966400000|2020-11-10 00:00:00|13780.9|13776.9|13790.3|13786.3|13793.4|13789.4|13780.9|13776.9|26273
1604970000000|2020-11-10 01:00:00|13788.7|13784.7|13787.2|13783.2|13793.4|13789.4|13784|13780|10285
1604973600000|2020-11-10 02:00:00|13785.6|13781.6|13788.7|13784.7|13790.3|13786.3|13782.5|13778.5|13384
1604977200000|2020-11-10 03:00:00|13787.2|13783.2|13785.6|13781.6|13788.7|13784.7|13784|13780|8720
1604980800000|2020-11-10 04:00:00|13787.2|13783.2|13782.5|13778.5|13790.3|13786.3|13780.9|13776.9|16097
1604984400000|2020-11-10 05:00:00|13780.9|13776.9|13784|13780|13785.6|13781.6|13780.9|13776.9|11463
1604988000000|2020-11-10 06:00:00|13785.6|13781.6|13776.2|13772.2|13787.2|13783.2|13774.7|13770.7|15258
1604991600000|2020-11-10 07:00:00|13774.7|13770.7|13776.2|13772.2|13779.3|13775.3|13760.6|13756.6|47514
1604995200000|2020-11-10 08:00:00|13774.7|13770.7|13773.1|13769.1|13780.1|13776.1|13766.8|13762.8|36811
1604998800000|2020-11-10 09:00:00|13771.5|13767.5|13759|13755|13771.5|13767.5|13755.9|13751.9|33299
1605002400000|2020-11-10 10:00:00|13760.6|13756.6|13765.3|13761.3|13768.4|13764.4|13759|13755|28989
1605006000000|2020-11-10 11:00:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13763.7|13759.7|15490
1605009600000|2020-11-10 12:00:00|13762.2|13758.2|13765.3|13761.3|13768.4|13764.4|13762.2|13758.2|22779
1605013200000|2020-11-10 13:00:00|13763.7|13759.7|13755.9|13751.9|13763.7|13759.7|13749.7|13745.7|53387
1605016800000|2020-11-10 14:00:00|13754.3|13750.3|13754.3|13750.3|13757.5|13753.5|13745|13741|81407
1605020400000|2020-11-10 15:00:00|13755.9|13751.9|13759|13755|13765.3|13761.3|13754.3|13750.3|71251
1605024000000|2020-11-10 16:00:00|13760.6|13756.6|13762.2|13758.2|13766.8|13762.8|13759|13755|48904
1605027600000|2020-11-10 17:00:00|13763.7|13759.7|13768.4|13764.4|13771.5|13767.5|13762.2|13758.2|50728
1605031200000|2020-11-10 18:00:00|13770|13766|13757.5|13753.5|13771.5|13767.5|13752.8|13748.8|71431
1605034800000|2020-11-10 19:00:00|13755.9|13751.9|13745|13741|13757.5|13753.5|13745|13741|43872
1605038400000|2020-11-10 20:00:00|13746.5|13742.5|13751.2|13747.2|13755.9|13751.9|13745|13741|48208
1605042000000|2020-11-10 21:00:00|13752.8|13748.8|13749.7|13745.7|13759|13755|13749.7|13745.7|36535
1605049200000|2020-11-10 23:00:00|13752.8|13748.8|13751.2|13747.2|13754.3|13750.3|13749.7|13745.7|9573
1605052800000|2020-11-11 00:00:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13745|13741|13663
1605056400000|2020-11-11 01:00:00|13752.8|13748.8|13749.7|13745.7|13755.9|13751.9|13748.1|13744.1|14008
1605060000000|2020-11-11 02:00:00|13748.1|13744.1|13740.3|13736.3|13749.7|13745.7|13737.2|13733.2|20008
1605063600000|2020-11-11 03:00:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13734|13730|14957
1605067200000|2020-11-11 04:00:00|13738.7|13734.7|13737.2|13733.2|13741.8|13737.8|13737.2|13733.2|6550
1605070800000|2020-11-11 05:00:00|13735.6|13731.6|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|7043
1605074400000|2020-11-11 06:00:00|13734|13730|13734|13730|13735.6|13731.6|13729.3|13725.3|11707
1605078000000|2020-11-11 07:00:00|13732.5|13728.5|13737.2|13733.2|13738.7|13734.7|13727.8|13723.8|19750
1605081600000|2020-11-11 08:00:00|13735.6|13731.6|13730.9|13726.9|13738.7|13734.7|13729.3|13725.3|22019
1605085200000|2020-11-11 09:00:00|13729.3|13725.3|13734|13730|13734|13730|13729.3|13725.3|11913
1605088800000|2020-11-11 10:00:00|13735.6|13731.6|13738.7|13734.7|13738.7|13734.7|13732.5|13728.5|16381
1605092400000|2020-11-11 11:00:00|13737.2|13733.2|13751.2|13747.2|13751.2|13747.2|13737.2|13733.2|14791
1605096000000|2020-11-11 12:00:00|13752.8|13748.8|13757.5|13753.5|13757.5|13753.5|13749.7|13745.7|17745
1605099600000|2020-11-11 13:00:00|13755.9|13751.9|13749.7|13745.7|13759|13755|13749.7|13745.7|20908
1605103200000|2020-11-11 14:00:00|13748.1|13744.1|13749.7|13745.7|13751.2|13747.2|13748.1|13744.1|16386
1605106800000|2020-11-11 15:00:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|11993
1605110400000|2020-11-11 16:00:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13745|13741|8957
1605114000000|2020-11-11 17:00:00|||||||||4464
1605117600000|2020-11-11 18:00:00|13751.2|13747.2|13755.9|13751.9|13755.9|13751.9|13751.2|13747.2|6786
1605121200000|2020-11-11 19:00:00|13757.5|13753.5|13763.7|13759.7|13763.7|13759.7|13757.5|13753.5|26471
1605124800000|2020-11-11 20:00:00|13765.3|13761.3|13765.3|13761.3|13768.4|13764.4|13763.7|13759.7|19485
1605128400000|2020-11-11 21:00:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13759|13755|12787
1605135600000|2020-11-11 23:00:00|13765.3|13761.3|13771.5|13767.5|13771.5|13767.5|13765.3|13761.3|10928
1605139200000|2020-11-12 00:00:00|13770|13766|13773.1|13769.1|13773.1|13769.1|13763.7|13759.7|15485
1605142800000|2020-11-12 01:00:00|13774.7|13770.7|13780.9|13776.9|13782.5|13778.5|13773.1|13769.1|22841
1605146400000|2020-11-12 02:00:00|13779.3|13775.3|13782.5|13778.5|13784|13780|13779.3|13775.3|14372
1605150000000|2020-11-12 03:00:00|13780.9|13776.9|13787.2|13783.2|13787.2|13783.2|13779.3|13775.3|11971
1605153600000|2020-11-12 04:00:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13784|13780|8471
1605157200000|2020-11-12 05:00:00|13785.6|13781.6|13785.6|13781.6|13785.6|13781.6|13782.5|13778.5|6052
1605160800000|2020-11-12 06:00:00|13784|13780|13784|13780|13785.6|13781.6|13782.5|13778.5|6744
1605164400000|2020-11-12 07:00:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13779.3|13775.3|17415
1605168000000|2020-11-12 08:00:00|13782.5|13778.5|13776.2|13772.2|13784|13780|13774.7|13770.7|31049
1605171600000|2020-11-12 09:00:00|13774.7|13770.7|13774.7|13770.7|13777.8|13773.8|13773.1|13769.1|14035
1605175200000|2020-11-12 10:00:00|13773.1|13769.1|13773.1|13769.1|13777.8|13773.8|13771.5|13767.5|20786
1605178800000|2020-11-12 11:00:00|13771.5|13767.5|13774.7|13770.7|13777.8|13773.8|13771.5|13767.5|15883
1605182400000|2020-11-12 12:00:00|13776.2|13772.2|13785.6|13781.6|13787.2|13783.2|13776.2|13772.2|31883
1605186000000|2020-11-12 13:00:00|13784|13780|13787.2|13783.2|13793.4|13789.4|13782.5|13778.5|59964
1605189600000|2020-11-12 14:00:00|13788.7|13784.7|13801.2|13797.2|13804.3|13800.3|13784|13780|82531
1605193200000|2020-11-12 15:00:00|13802.8|13798.8|13796.5|13792.5|13805.9|13801.9|13796.5|13792.5|54483
1605196800000|2020-11-12 16:00:00|13798.1|13794.1|13813.7|13809.7|13813.7|13809.7|13796.5|13792.5|58006
1605200400000|2020-11-12 17:00:00|13812.2|13808.2|13809|13805|13815.3|13811.3|13807.5|13803.5|50327
1605204000000|2020-11-12 18:00:00|13810.6|13806.6|13816.8|13812.8|13823.1|13819.1|13807.5|13803.5|62698
1605207600000|2020-11-12 19:00:00|13815.3|13811.3|13818.4|13814.4|13821.5|13817.5|13810.6|13806.6|51475
1605211200000|2020-11-12 20:00:00|13820|13816|13821.5|13817.5|13824.7|13820.7|13818.4|13814.4|27480
1605214800000|2020-11-12 21:00:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13818.4|13814.4|27515
1605222000000|2020-11-12 23:00:00|13821.5|13817.5|13818.4|13814.4|13824.7|13820.7|13818.4|13814.4|7652
1605225600000|2020-11-13 00:00:00|13820|13816|13824.7|13820.7|13827.8|13823.8|13820|13816|13192
1605229200000|2020-11-13 01:00:00|13823.1|13819.1|13826.2|13822.2|13826.2|13822.2|13818.4|13814.4|13365
1605232800000|2020-11-13 02:00:00|13827.8|13823.8|13829.3|13825.3|13830.9|13826.9|13824.7|13820.7|11043
1605236400000|2020-11-13 03:00:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13826.2|13822.2|5017
1605240000000|2020-11-13 04:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|6084
1605243600000|2020-11-13 05:00:00|13832.5|13828.5|13830.9|13826.9|13832.5|13828.5|13829.3|13825.3|6680
1605247200000|2020-11-13 06:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13824.7|13820.7|6431
1605250800000|2020-11-13 07:00:00|13827.8|13823.8|13823.1|13819.1|13835.6|13831.6|13823.1|13819.1|27663
1605254400000|2020-11-13 08:00:00|13821.5|13817.5|13821.5|13817.5|13826.2|13822.2|13818.4|13814.4|24001
1605258000000|2020-11-13 09:00:00|13820|13816|13815.3|13811.3|13821.5|13817.5|13812.2|13808.2|26396
1605261600000|2020-11-13 10:00:00|13816.8|13812.8|13810.6|13806.6|13816.8|13812.8|13810.6|13806.6|15460
1605265200000|2020-11-13 11:00:00|13812.2|13808.2|13816.8|13812.8|13818.4|13814.4|13810.6|13806.6|23307
1605268800000|2020-11-13 12:00:00|13818.4|13814.4|13826.2|13822.2|13826.2|13822.2|13816.8|13812.8|18253
1605272400000|2020-11-13 13:00:00|13824.7|13820.7|13818.4|13814.4|13829.3|13825.3|13813.7|13809.7|31914
1605276000000|2020-11-13 14:00:00|13820|13816|13813.7|13809.7|13820|13816|13812.2|13808.2|49781
1605279600000|2020-11-13 15:00:00|13815.3|13811.3|13813.7|13809.7|13821.5|13817.5|13809|13805|39955
1605283200000|2020-11-13 16:00:00|13812.2|13808.2|13816.8|13812.8|13818.4|13814.4|13810.6|13806.6|27856
1605286800000|2020-11-13 17:00:00|13818.4|13814.4|13812.2|13808.2|13818.4|13814.4|13810.6|13806.6|10477
1605290400000|2020-11-13 18:00:00|13813.7|13809.7|13810.6|13806.6|13813.7|13809.7|13807.5|13803.5|14808
1605294000000|2020-11-13 19:00:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|23198
1605297600000|2020-11-13 20:00:00|13810.6|13806.6|13810.6|13806.6|13813.7|13809.7|13807.5|13803.5|28314
1605301200000|2020-11-13 21:00:00|13812.2|13808.2|13809|13805|13812.2|13808.2|13807.5|13803.5|17615
1605481200000|2020-11-15 23:00:00|13809|13805|13807.5|13803.5|13809|13805|13804.3|13800.3|11179
1605484800000|2020-11-16 00:00:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|3292
1605488400000|2020-11-16 01:00:00|13810.6|13806.6|13813.7|13809.7|13813.7|13809.7|13809|13805|7141
1605492000000|2020-11-16 02:00:00|13812.2|13808.2|13815.3|13811.3|13816.8|13812.8|13812.2|13808.2|4918
1605495600000|2020-11-16 03:00:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|4792
1605499200000|2020-11-16 04:00:00|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|13813.7|13809.7|1213
1605502800000|2020-11-16 05:00:00|13812.2|13808.2|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|3448
1605506400000|2020-11-16 06:00:00|13813.7|13809.7|13816.8|13812.8|13818.4|13814.4|13813.7|13809.7|4780
1605510000000|2020-11-16 07:00:00|13815.3|13811.3|13820|13816|13823.1|13819.1|13815.3|13811.3|11527
1605513600000|2020-11-16 08:00:00|13821.5|13817.5|13824.7|13820.7|13826.2|13822.2|13818.4|13814.4|19527
1605517200000|2020-11-16 09:00:00|13823.1|13819.1|13824.7|13820.7|13826.2|13822.2|13823.1|13819.1|16167
1605520800000|2020-11-16 10:00:00|13826.2|13822.2|13820|13816|13826.2|13822.2|13820|13816|13119
1605524400000|2020-11-16 11:00:00|13819.2|13815.2|13799.7|13795.7|13820|13816|13793.4|13789.4|43736
1605528000000|2020-11-16 12:00:00|13801.2|13797.2|13793.4|13789.4|13801.2|13797.2|13787.2|13783.2|62642
1605531600000|2020-11-16 13:00:00|13795|13791|13805.9|13801.9|13807.5|13803.5|13793.4|13789.4|56316
1605535200000|2020-11-16 14:00:00|13804.3|13800.3|13807.5|13803.5|13813.7|13809.7|13798.1|13794.1|53392
1605538800000|2020-11-16 15:00:00|13809|13805|13807.5|13803.5|13812.2|13808.2|13804.3|13800.3|35996
1605542400000|2020-11-16 16:00:00|13805.9|13801.9|13804.3|13800.3|13809|13805|13802.8|13798.8|35421
1605546000000|2020-11-16 17:00:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|12765
1605549600000|2020-11-16 18:00:00|13804.3|13800.3|13807.5|13803.5|13810.6|13806.6|13802.8|13798.8|29219
1605553200000|2020-11-16 19:00:00|13809|13805|13805.9|13801.9|13810.6|13806.6|13804.3|13800.3|22592
1605556800000|2020-11-16 20:00:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|16779
1605560400000|2020-11-16 21:00:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13802.8|13798.8|22830
1605567600000|2020-11-16 23:00:00|13805.9|13801.9|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|5828
1605571200000|2020-11-17 00:00:00|13807.5|13803.5|13812.2|13808.2|13812.2|13808.2|13807.5|13803.5|10206
1605574800000|2020-11-17 01:00:00|13810.6|13806.6|13809|13805|13813.7|13809.7|13809|13805|12319
1605578400000|2020-11-17 02:00:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13805.9|13801.9|7334
1605582000000|2020-11-17 03:00:00|13805.9|13801.9|13798.1|13794.1|13807.5|13803.5|13796.5|13792.5|21819
1605585600000|2020-11-17 04:00:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|4823
1605589200000|2020-11-17 05:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|3968
1605592800000|2020-11-17 06:00:00|13798.1|13794.1|13802.8|13798.8|13802.8|13798.8|13796.5|13792.5|6578
1605596400000|2020-11-17 07:00:00|13804.3|13800.3|13807.5|13803.5|13809|13805|13802.8|13798.8|13592
1605600000000|2020-11-17 08:00:00|13805.9|13801.9|13812.2|13808.2|13813.7|13809.7|13801.2|13797.2|26107
1605603600000|2020-11-17 09:00:00|13810.6|13806.6|13812.2|13808.2|13813.7|13809.7|13810.6|13806.6|16367
1605607200000|2020-11-17 10:00:00|13813.7|13809.7|13813.7|13809.7|13815.3|13811.3|13809|13805|19462
1605610800000|2020-11-17 11:00:00|13815.3|13811.3|13812.2|13808.2|13815.3|13811.3|13810.6|13806.6|23118
1605614400000|2020-11-17 12:00:00|13813.7|13809.7|13820|13816|13821.5|13817.5|13812.2|13808.2|21798
1605618000000|2020-11-17 13:00:00|13818.4|13814.4|13826.2|13822.2|13834|13830|13816.8|13812.8|56652
1605621600000|2020-11-17 14:00:00|13827.8|13823.8|13832.5|13828.5|13832.5|13828.5|13820|13816|54376
1605625200000|2020-11-17 15:00:00|13830.9|13826.9|13826.2|13822.2|13830.9|13826.9|13821.5|13817.5|58665
1605628800000|2020-11-17 16:00:00|13827.8|13823.8|13829.3|13825.3|13834|13830|13824.7|13820.7|45642
1605632400000|2020-11-17 17:00:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13824.7|13820.7|21010
1605636000000|2020-11-17 18:00:00|13826.2|13822.2|13830.9|13826.9|13835.6|13831.6|13826.2|13822.2|50443
1605639600000|2020-11-17 19:00:00|13829.3|13825.3|13832.5|13828.5|13832.5|13828.5|13827.8|13823.8|45996
1605643200000|2020-11-17 20:00:00|13830.9|13826.9|13829.3|13825.3|13835.6|13831.6|13829.3|13825.3|30998
1605646800000|2020-11-17 21:00:00|13830.9|13826.9|13837.2|13833.2|13838.7|13834.7|13830.9|13826.9|31503
1605654000000|2020-11-17 23:00:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13834|13830|9819
1605657600000|2020-11-18 00:00:00|13837.2|13833.2|13841.8|13837.8|13843.4|13839.4|13837.2|13833.2|9688
1605661200000|2020-11-18 01:00:00|13840.3|13836.3|13843.4|13839.4|13845|13841|13840.3|13836.3|8723
1605664800000|2020-11-18 02:00:00|13845|13841|13846.5|13842.5|13846.5|13842.5|13845|13841|10289
1605668400000|2020-11-18 03:00:00|13845|13841|13845|13841|13846.5|13842.5|13845|13841|4383
1605672000000|2020-11-18 04:00:00|13846.5|13842.5|13845|13841|13846.5|13842.5|13845|13841|13992
1605675600000|2020-11-18 05:00:00|13843.4|13839.4|13848.1|13844.1|13848.1|13844.1|13843.4|13839.4|7248
1605679200000|2020-11-18 06:00:00|13849.7|13845.7|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|15217
1605682800000|2020-11-18 07:00:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13843.4|13839.4|16324
1605686400000|2020-11-18 08:00:00|13851.2|13847.2|13841.8|13837.8|13852.8|13848.8|13840.3|13836.3|29214
1605690000000|2020-11-18 09:00:00|13840.3|13836.3|13835.6|13831.6|13841.8|13837.8|13835.6|13831.6|23343
1605693600000|2020-11-18 10:00:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13832.5|13828.5|14253
1605697200000|2020-11-18 11:00:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13827.8|13823.8|18737
1605700800000|2020-11-18 12:00:00|13832.5|13828.5|13832.5|13828.5|13834|13830|13827.8|13823.8|28472
1605704400000|2020-11-18 13:00:00|13830.9|13826.9|13837.2|13833.2|13840.3|13836.3|13830.9|13826.9|39372
1605708000000|2020-11-18 14:00:00|13835.6|13831.6|13829.3|13825.3|13838.7|13834.7|13827.8|13823.8|40344
1605711600000|2020-11-18 15:00:00|13827.8|13823.8|13829.3|13825.3|13830.9|13826.9|13824.7|13820.7|57882
1605715200000|2020-11-18 16:00:00|13827.8|13823.8|13823.1|13819.1|13829.3|13825.3|13821.5|13817.5|37908
1605718800000|2020-11-18 17:00:00|13824.7|13820.7|13818.4|13814.4|13824.7|13820.7|13816.8|13812.8|48658
1605722400000|2020-11-18 18:00:00|13820|13816|13820|13816|13821.5|13817.5|13809|13805|61498
1605726000000|2020-11-18 19:00:00|13818.4|13814.4|13820|13816|13821.5|13817.5|13815.3|13811.3|33269
1605729600000|2020-11-18 20:00:00|13821.5|13817.5|13824.7|13820.7|13826.2|13822.2|13818.4|13814.4|62686
1605733200000|2020-11-18 21:00:00|13823.1|13819.1|13826.2|13822.2|13827.8|13823.8|13823.1|13819.1|32864
1605740400000|2020-11-18 23:00:00|13824.7|13820.7|13834|13830|13834|13830|13824.7|13820.7|6607
1605744000000|2020-11-19 00:00:00|13835.6|13831.6|13837.2|13833.2|13837.2|13833.2|13832.5|13828.5|18232
1605747600000|2020-11-19 01:00:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13834|13830|3205
1605751200000|2020-11-19 02:00:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|4001
1605754800000|2020-11-19 03:00:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13837.2|13833.2|3348
1605758400000|2020-11-19 04:00:00|13840.3|13836.3|13838.7|13834.7|13840.3|13836.3|13838.7|13834.7|2836
1605762000000|2020-11-19 05:00:00|13837.2|13833.2|13837.2|13833.2|13838.7|13834.7|13837.2|13833.2|3519
1605765600000|2020-11-19 06:00:00|13835.6|13831.6|13832.5|13828.5|13837.2|13833.2|13830.9|13826.9|6747
1605769200000|2020-11-19 07:00:00|13834|13830|13834|13830|13835.6|13831.6|13827.8|13823.8|12398
1605772800000|2020-11-19 08:00:00|13835.6|13831.6|13840.3|13836.3|13841.8|13837.8|13832.5|13828.5|28640
1605776400000|2020-11-19 09:00:00|13841.8|13837.8|13840.3|13836.3|13841.8|13837.8|13838.7|13834.7|15019
1605780000000|2020-11-19 10:00:00|13838.7|13834.7|13837.2|13833.2|13838.7|13834.7|13834|13830|12413
1605783600000|2020-11-19 11:00:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13834|13830|14948
1605787200000|2020-11-19 12:00:00|13834|13830|13835.6|13831.6|13835.6|13831.6|13830.9|13826.9|13904
1605790800000|2020-11-19 13:00:00|13837.2|13833.2|13834|13830|13837.2|13833.2|13830.9|13826.9|32867
1605794400000|2020-11-19 14:00:00|13835.6|13831.6|13834|13830|13838.7|13834.7|13829.3|13825.3|37291
1605798000000|2020-11-19 15:00:00|13835.6|13831.6|13834|13830|13838.7|13834.7|13830.9|13826.9|50848
1605801600000|2020-11-19 16:00:00|13835.6|13831.6|13840.3|13836.3|13840.3|13836.3|13834|13830|176685
1605805200000|2020-11-19 17:00:00|13841.8|13837.8|13841.8|13837.8|13846.5|13842.5|13840.3|13836.3|72869
1605808800000|2020-11-19 18:00:00|13843.4|13839.4|13840.3|13836.3|13846.5|13842.5|13838.7|13834.7|30526
1605812400000|2020-11-19 19:00:00|13838.7|13834.7|13838.7|13834.7|13843.4|13839.4|13835.6|13831.6|39471
1605816000000|2020-11-19 20:00:00|13837.2|13833.2|13835.6|13831.6|13841.8|13837.8|13835.6|13831.6|45463
1605819600000|2020-11-19 21:00:00|13837.2|13833.2|13852.8|13848.8|13852.8|13848.8|13837.2|13833.2|76017
1605826800000|2020-11-19 23:00:00|13854.3|13850.3|13862.2|13858.2|13863.7|13859.7|13854.3|13850.3|29308
1605830400000|2020-11-20 00:00:00|13860.6|13856.6|13859|13855|13862.2|13858.2|13855.9|13851.9|12822
1605834000000|2020-11-20 01:00:00|13860.6|13856.6|13859|13855|13860.6|13856.6|13855.9|13851.9|12829
1605837600000|2020-11-20 02:00:00|13857.5|13853.5|13854.3|13850.3|13857.5|13853.5|13854.3|13850.3|8582
1605841200000|2020-11-20 03:00:00|13855.9|13851.9|13859|13855|13860.6|13856.6|13852.8|13848.8|14162
1605844800000|2020-11-20 04:00:00|13857.5|13853.5|13854.3|13850.3|13859|13855|13852.8|13848.8|5089
1605848400000|2020-11-20 05:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13852.8|13848.8|4908
1605852000000|2020-11-20 06:00:00|13852.8|13848.8|13854.3|13850.3|13854.3|13850.3|13851.2|13847.2|6517
1605855600000|2020-11-20 07:00:00|13852.8|13848.8|13852.8|13848.8|13855.9|13851.9|13851.2|13847.2|12460
1605859200000|2020-11-20 08:00:00|13854.3|13850.3|13843.4|13839.4|13854.3|13850.3|13843.4|13839.4|23211
1605862800000|2020-11-20 09:00:00|13844.2|13840.2|13845|13841|13846.5|13842.5|13841.8|13837.8|22689
1605866400000|2020-11-20 10:00:00|13843.4|13839.4|13845|13841|13846.5|13842.5|13841.8|13837.8|15575
1605870000000|2020-11-20 11:00:00|13843.4|13839.4|13843.4|13839.4|13846.5|13842.5|13840.3|13836.3|14470
1605873600000|2020-11-20 12:00:00|13841.8|13837.8|13849.7|13845.7|13849.7|13845.7|13841.8|13837.8|35465
1605877200000|2020-11-20 13:00:00|13851.2|13847.2|13852.8|13848.8|13857.5|13853.5|13849.7|13845.7|101083
1605880800000|2020-11-20 14:00:00|13854.3|13850.3|13843.4|13839.4|13854.3|13850.3|13840.3|13836.3|155186
1605884400000|2020-11-20 15:00:00|13841.8|13837.8|13846.5|13842.5|13848.1|13844.1|13841.8|13837.8|66861
1605888000000|2020-11-20 16:00:00|13845|13841|13845|13841|13846.5|13842.5|13843.4|13839.4|42394
1605891600000|2020-11-20 17:00:00|13846.5|13842.5|13848.1|13844.1|13849.7|13845.7|13845|13841|22069
1605895200000|2020-11-20 18:00:00|13846.5|13842.5|13849.7|13845.7|13849.7|13845.7|13845|13841|14003
1605898800000|2020-11-20 19:00:00|13848.1|13844.1|13852.8|13848.8|13854.3|13850.3|13848.1|13844.1|50087
1605902400000|2020-11-20 20:00:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13849.7|13845.7|40017
1605906000000|2020-11-20 21:00:00|13854.3|13850.3|13854.3|13850.3|13857.5|13853.5|13852.8|13848.8|44487
1606086000000|2020-11-22 23:00:00|13854.3|13850.3|13852.8|13848.8|13855.9|13851.9|13852.8|13848.8|5021
1606089600000|2020-11-23 00:00:00|13851.2|13847.2|13849.7|13845.7|13852.8|13848.8|13849.7|13845.7|3611
1606093200000|2020-11-23 01:00:00|13851.2|13847.2|13849.7|13845.7|13851.2|13847.2|13849.7|13845.7|2881
1606096800000|2020-11-23 02:00:00|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|13851.2|13847.2|2240
1606100400000|2020-11-23 03:00:00|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|13852.8|13848.8|4518
1606104000000|2020-11-23 04:00:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2632
1606107600000|2020-11-23 05:00:00|13854.3|13850.3|13852.8|13848.8|13854.3|13850.3|13852.8|13848.8|2542
1606111200000|2020-11-23 06:00:00|13851.2|13847.2|13852.8|13848.8|13852.8|13848.8|13851.2|13847.2|1985
1606114800000|2020-11-23 07:00:00|13851.2|13847.2|13849.7|13845.7|13852.8|13848.8|13843.4|13839.4|34942
1606118400000|2020-11-23 08:00:00|13851.2|13847.2|13834|13830|13852.8|13848.8|13834|13830|32023
1606122000000|2020-11-23 09:00:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13830.9|13826.9|48408
1606125600000|2020-11-23 10:00:00|13835.6|13831.6|13834|13830|13837.2|13833.2|13832.5|13828.5|34146
1606129200000|2020-11-23 11:00:00|13835.6|13831.6|13837.2|13833.2|13838.7|13834.7|13835.6|13831.6|16976
1606132800000|2020-11-23 12:00:00|13838.7|13834.7|13834|13830|13838.7|13834.7|13829.3|13825.3|34167
1606136400000|2020-11-23 13:00:00|13835.6|13831.6|13834|13830|13841.8|13837.8|13830.9|13826.9|78938
1606140000000|2020-11-23 14:00:00|13835.6|13831.6|13834|13830|13841.8|13837.8|13832.5|13828.5|134754
1606143600000|2020-11-23 15:00:00|13832.5|13828.5|13830.9|13826.9|13837.2|13833.2|13829.3|13825.3|174220
1606147200000|2020-11-23 16:00:00|13832.5|13828.5|13837.2|13833.2|13837.2|13833.2|13829.3|13825.3|81282
1606150800000|2020-11-23 17:00:00|13835.6|13831.6|13838.7|13834.7|13840.3|13836.3|13835.6|13831.6|91195
1606154400000|2020-11-23 18:00:00|13837.2|13833.2|13838.7|13834.7|13838.7|13834.7|13832.5|13828.5|273763
1606158000000|2020-11-23 19:00:00|13837.2|13833.2|13834|13830|13838.7|13834.7|13832.5|13828.5|61376
1606161600000|2020-11-23 20:00:00|13832.5|13828.5|13837.2|13833.2|13837.2|13833.2|13832.5|13828.5|94962
1606165200000|2020-11-23 21:00:00|13835.6|13831.6|13835.6|13831.6|13837.2|13833.2|13834|13830|149247
1606172400000|2020-11-23 23:00:00|13837.2|13833.2|13826.2|13822.2|13837.2|13833.2|13823.1|13819.1|17435
1606176000000|2020-11-24 00:00:00|13827.8|13823.8|13827.8|13823.8|13829.3|13825.3|13826.2|13822.2|38376
1606179600000|2020-11-24 01:00:00|13826.2|13822.2|13827.8|13823.8|13827.8|13823.8|13824.7|13820.7|18883
1606183200000|2020-11-24 02:00:00|13829.3|13825.3|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|11738
1606186800000|2020-11-24 03:00:00|13830.9|13826.9|13829.3|13825.3|13830.9|13826.9|13829.3|13825.3|35760
1606190400000|2020-11-24 04:00:00|13827.8|13823.8|13829.3|13825.3|13829.3|13825.3|13827.8|13823.8|18488
1606194000000|2020-11-24 05:00:00|13827.8|13823.8|13832.5|13828.5|13832.5|13828.5|13827.8|13823.8|11794
1606197600000|2020-11-24 06:00:00|13830.9|13826.9|13830.9|13826.9|13832.5|13828.5|13830.9|13826.9|7617
1606201200000|2020-11-24 07:00:00|13829.3|13825.3|13830.9|13826.9|13832.5|13828.5|13826.2|13822.2|18518
1606204800000|2020-11-24 08:00:00|13829.3|13825.3|13829.3|13825.3|13830.9|13826.9|13824.7|13820.7|38350
1606208400000|2020-11-24 09:00:00|13830.9|13826.9|13837.2|13833.2|13838.7|13834.7|13827.8|13823.8|56065
1606212000000|2020-11-24 10:00:00|13835.6|13831.6|13830.9|13826.9|13837.2|13833.2|13829.3|13825.3|45961
1606215600000|2020-11-24 11:00:00|13829.3|13825.3|13834|13830|13834|13830|13827.8|13823.8|34696
1606219200000|2020-11-24 12:00:00|13835.6|13831.6|13829.3|13825.3|13835.6|13831.6|13827.8|13823.8|97613
1606222800000|2020-11-24 13:00:00|13830.9|13826.9|13834|13830|13834|13830|13824.7|13820.7|167493
1606226400000|2020-11-24 14:00:00|13832.5|13828.5|13830.9|13826.9|13834|13830|13829.3|13825.3|155898
1606230000000|2020-11-24 15:00:00|13832.5|13828.5|13824.7|13820.7|13832.5|13828.5|13824.7|13820.7|158995
1606233600000|2020-11-24 16:00:00|13826.2|13822.2|13821.5|13817.5|13826.2|13822.2|13820|13816|116539
1606237200000|2020-11-24 17:00:00|13823.1|13819.1|13821.5|13817.5|13824.7|13820.7|13820|13816|125386
1606240800000|2020-11-24 18:00:00|13823.1|13819.1|13832.5|13828.5|13834|13830|13823.1|13819.1|118261
1606244400000|2020-11-24 19:00:00|13834|13830|13826.2|13822.2|13834|13830|13824.7|13820.7|122198
1606248000000|2020-11-24 20:00:00|13824.7|13820.7|13827.8|13823.8|13829.3|13825.3|13823.1|13819.1|315287
1606251600000|2020-11-24 21:00:00|13829.3|13825.3|13827.8|13823.8|13829.3|13825.3|13824.7|13820.7|155099
1606258800000|2020-11-24 23:00:00|13826.2|13822.2|13824.7|13820.7|13827.8|13823.8|13823.1|13819.1|6761
1606262400000|2020-11-25 00:00:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13818.4|13814.4|13400
1606266000000|2020-11-25 01:00:00|13818.4|13814.4|13816.8|13812.8|13820|13816|13815.3|13811.3|15566
1606269600000|2020-11-25 02:00:00|13815.3|13811.3|13821.5|13817.5|13821.5|13817.5|13815.3|13811.3|8864
1606273200000|2020-11-25 03:00:00|13820|13816|13824.7|13820.7|13826.2|13822.2|13820|13816|8755
1606276800000|2020-11-25 04:00:00|13823.1|13819.1|13824.7|13820.7|13824.7|13820.7|13823.1|13819.1|6530
1606280400000|2020-11-25 05:00:00|13823.1|13819.1|13827.8|13823.8|13827.8|13823.8|13823.1|13819.1|14212
1606284000000|2020-11-25 06:00:00|13826.2|13822.2|13832.5|13828.5|13832.5|13828.5|13826.2|13822.2|8268
1606287600000|2020-11-25 07:00:00|13830.9|13826.9|13827.8|13823.8|13832.5|13828.5|13827.8|13823.8|28833
1606291200000|2020-11-25 08:00:00|13829.3|13825.3|13830.9|13826.9|13832.5|13828.5|13823.1|13819.1|26827
1606294800000|2020-11-25 09:00:00|13832.5|13828.5|13834|13830|13835.6|13831.6|13829.3|13825.3|33017
1606298400000|2020-11-25 10:00:00|13832.5|13828.5|13837.2|13833.2|13837.2|13833.2|13830.9|13826.9|43201
1606302000000|2020-11-25 11:00:00|13838.7|13834.7|13835.6|13831.6|13838.7|13834.7|13835.6|13831.6|24113
1606305600000|2020-11-25 12:00:00|13834|13830|13832.5|13828.5|13835.6|13831.6|13830.9|13826.9|36458
1606309200000|2020-11-25 13:00:00|13834|13830|13837.2|13833.2|13838.7|13834.7|13827.8|13823.8|55031
1606312800000|2020-11-25 14:00:00|13835.6|13831.6|13840.3|13836.3|13843.4|13839.4|13832.5|13828.5|60877
1606316400000|2020-11-25 15:00:00|13841.8|13837.8|13841.8|13837.8|13848.1|13844.1|13840.3|13836.3|136431
1606320000000|2020-11-25 16:00:00|13840.3|13836.3|13835.6|13831.6|13841.8|13837.8|13835.6|13831.6|107582
1606323600000|2020-11-25 17:00:00|13837.2|13833.2|13838.7|13834.7|13840.3|13836.3|13835.6|13831.6|32540
1606327200000|2020-11-25 18:00:00|13837.2|13833.2|13835.6|13831.6|13838.7|13834.7|13832.5|13828.5|26469
1606330800000|2020-11-25 19:00:00|13834|13830|13834|13830|13841.8|13837.8|13832.5|13828.5|53721
1613984400000|2021-02-22 09:00:00|13414.5|13410.5|13418.4|13414.4|13420|13416|13413.7|13409.7|6240
1613988000000|2021-02-22 10:00:00|13420|13416|13416.8|13412.8|13424.7|13420.7|13415.3|13411.3|20107
1613991600000|2021-02-22 11:00:00|13416.1|13412.1|13409|13405|13420|13416|13409|13405|51020
1613995200000|2021-02-22 12:00:00|13407.5|13403.5|13407.5|13403.5|13412.2|13408.2|13404.3|13400.3|19274
1613998800000|2021-02-22 13:00:00|13408.3|13404.3|13435.6|13431.6|13440.3|13436.3|13407.5|13403.5|125971
1614002400000|2021-02-22 14:00:00|13434.8|13430.8|13443.4|13439.4|13451.2|13447.2|13424.7|13420.7|82102
1614006000000|2021-02-22 15:00:00|13445|13441|13440.3|13436.3|13448.1|13444.1|13434|13430|54001
1614009600000|2021-02-22 16:00:00|13441.8|13437.8|13435.6|13431.6|13443.4|13439.4|13432.5|13428.5|58584
1614013200000|2021-02-22 17:00:00|13437.2|13433.2|13429.3|13425.3|13437.2|13433.2|13427.8|13423.8|92971
1614016800000|2021-02-22 18:00:00|13427.8|13423.8|13426.2|13422.2|13435.6|13431.6|13424.7|13420.7|107266
1614020400000|2021-02-22 19:00:00|13427.8|13423.8|13424.7|13420.7|13430.9|13426.9|13423.1|13419.1|72844
1614024000000|2021-02-22 20:00:00|13423.1|13419.1|13427.8|13423.8|13429.3|13425.3|13418.4|13414.4|76514
1614027600000|2021-02-22 21:00:00|13426.2|13422.2|13424.7|13420.7|13430.9|13426.9|13423.1|13419.1|98977
1614034800000|2021-02-22 23:00:00|13427|13423|13435.6|13431.6|13437.2|13433.2|13427|13423|3194
1614038400000|2021-02-23 00:00:00|13434|13430|13435.6|13431.6|13438.7|13434.7|13432.5|13428.5|2138
1614042000000|2021-02-23 01:00:00|13434|13430|13429.3|13425.3|13434|13430|13429.3|13425.3|7216
1614045600000|2021-02-23 02:00:00|13430.9|13426.9|13435.6|13431.6|13435.6|13431.6|13430.9|13426.9|4753
1614049200000|2021-02-23 03:00:00|13437.2|13433.2|13435.6|13431.6|13440.3|13436.3|13435.6|13431.6|3372
1614052800000|2021-02-23 04:00:00|13436.4|13432.4|13434|13430|13437.2|13433.2|13434|13430|2387
1614056400000|2021-02-23 05:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13432.5|13428.5|8825
1614060000000|2021-02-23 06:00:00|13433.3|13429.3|13434|13430|13434|13430|13432.5|13428.5|6966
1614063600000|2021-02-23 07:00:00|13432.5|13428.5|13427.8|13423.8|13437.2|13433.2|13423.1|13419.1|12365
1614067200000|2021-02-23 08:00:00|13426.2|13422.2|13418.4|13414.4|13432.5|13428.5|13418.4|13414.4|43774
1614070800000|2021-02-23 09:00:00|13420|13416|13424.7|13420.7|13424.7|13420.7|13416.8|13412.8|46567
1614074400000|2021-02-23 10:00:00|13426.2|13422.2|13434|13430|13435.6|13431.6|13423.1|13419.1|23403
1614078000000|2021-02-23 11:00:00|13435.6|13431.6|13426.2|13422.2|13435.6|13431.6|13426.2|13422.2|29896
1614081600000|2021-02-23 12:00:00|13427.8|13423.8|13430.9|13426.9|13434|13430|13426.2|13422.2|56759
1614085200000|2021-02-23 13:00:00|13432.5|13428.5|13424.7|13420.7|13438.7|13434.7|13423.1|13419.1|136059
1614088800000|2021-02-23 14:00:00|13425.4|13421.4|13430.9|13426.9|13445|13441|13415.3|13411.3|216960
1614092400000|2021-02-23 15:00:00|13432.5|13428.5|13441.8|13437.8|13448.1|13444.1|13413.7|13409.7|350045
1614096000000|2021-02-23 16:00:00|13440.3|13436.3|13437.2|13433.2|13441.8|13437.8|13429.3|13425.3|201811
1614099600000|2021-02-23 17:00:00|13438.7|13434.7|13434|13430|13443.4|13439.4|13432.5|13428.5|99311
1614103200000|2021-02-23 18:00:00|13432.5|13428.5|13435.6|13431.6|13440.3|13436.3|13429.3|13425.3|80597
1614106800000|2021-02-23 19:00:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13434|13430|171056
1614110400000|2021-02-23 20:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13430.9|13426.9|136926
1614114000000|2021-02-23 21:00:00|13438.7|13434.7|13449.7|13445.7|13449.7|13445.7|13437.2|13433.2|183600
1614121200000|2021-02-23 23:00:00|13451.2|13447.2|13452.8|13448.8|13463.7|13459.7|13451.2|13447.2|18185
1614124800000|2021-02-24 00:00:00|13451.2|13447.2|13451.2|13447.2|13452.8|13448.8|13446.5|13442.5|11421
1614128400000|2021-02-24 01:00:00|13449.7|13445.7|13451.2|13447.2|13455.9|13451.9|13440.3|13436.3|14084
1614132000000|2021-02-24 02:00:00|13450.4|13446.4|13454.3|13450.3|13455.9|13451.9|13448.1|13444.1|6671
1614135600000|2021-02-24 03:00:00|13452.8|13448.8|13451.2|13447.2|13455.9|13451.9|13449.7|13445.7|7338
1614139200000|2021-02-24 04:00:00|13449.7|13445.7|13454.3|13450.3|13457.5|13453.5|13449.7|13445.7|10781
1614142800000|2021-02-24 05:00:00|13452.8|13448.8|13457.5|13453.5|13457.5|13453.5|13451.2|13447.2|13091
1614146400000|2021-02-24 06:00:00|13455.9|13451.9|13460.6|13456.6|13460.6|13456.6|13454.3|13450.3|7856
1614150000000|2021-02-24 07:00:00|13459.8|13455.8|13452.8|13448.8|13459.8|13455.8|13449.7|13445.7|28367
1614153600000|2021-02-24 08:00:00|13451.2|13447.2|13438.7|13434.7|13455.9|13451.9|13438.7|13434.7|63091
1614157200000|2021-02-24 09:00:00|13437.2|13433.2|13435.6|13431.6|13443.4|13439.4|13432.5|13428.5|29101
1614160800000|2021-02-24 10:00:00|13437.2|13433.2|13434|13430|13438.7|13434.7|13432.5|13428.5|82097
1614164400000|2021-02-24 11:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13429.3|13425.3|35570
1614168000000|2021-02-24 12:00:00|13435.6|13431.6|13424.7|13420.7|13437.2|13433.2|13423.1|13419.1|48170
1614171600000|2021-02-24 13:00:00|13423.1|13419.1|13396.5|13392.5|13424.7|13420.7|13387.2|13383.2|163744
1614175200000|2021-02-24 14:00:00|13398.1|13394.1|13384|13380|13401.2|13397.2|13377.8|13373.8|172929
1614178800000|2021-02-24 15:00:00|13382.5|13378.5|13407.5|13403.5|13407.5|13403.5|13382.5|13378.5|133514
1614182400000|2021-02-24 16:00:00|13405.9|13401.9|13418.4|13414.4|13418.4|13414.4|13399.7|13395.7|99710
1614186000000|2021-02-24 17:00:00|13416.8|13412.8|13418.4|13414.4|13423.1|13419.1|13413.7|13409.7|68551
1614189600000|2021-02-24 18:00:00|13416.8|13412.8|13409|13405|13421.5|13417.5|13407.5|13403.5|68667
1614193200000|2021-02-24 19:00:00|13407.5|13403.5|13410.6|13406.6|13420|13416|13405.9|13401.9|231852
1614196800000|2021-02-24 20:00:00|13412.2|13408.2|13418.4|13414.4|13421.5|13417.5|13410.6|13406.6|79819
1614200400000|2021-02-24 21:00:00|13420|13416|13418.4|13414.4|13424.7|13420.7|13409|13405|87017
1614207600000|2021-02-24 23:00:00|13416.1|13412.1|13416.8|13412.8|13420|13416|13415.3|13411.3|5987
1614211200000|2021-02-25 00:00:00|13418.4|13414.4|13402.8|13398.8|13421.5|13417.5|13402.8|13398.8|23770
1614214800000|2021-02-25 01:00:00|13404.3|13400.3|13390.3|13386.3|13405.9|13401.9|13387.2|13383.2|26639
1614218400000|2021-02-25 02:00:00|13391.8|13387.8|13398.1|13394.1|13398.1|13394.1|13388.7|13384.7|14834
1614222000000|2021-02-25 03:00:00|13399.7|13395.7|13398.1|13394.1|13401.2|13397.2|13395|13391|7208
1614225600000|2021-02-25 04:00:00|13396.5|13392.5|13402.8|13398.8|13404.3|13400.3|13396.5|13392.5|6690
1614229200000|2021-02-25 05:00:00|13401.2|13397.2|13401.2|13397.2|13404.3|13400.3|13399.7|13395.7|7055
1614232800000|2021-02-25 06:00:00|13399.7|13395.7|13393.4|13389.4|13399.7|13395.7|13391.8|13387.8|17349
1614236400000|2021-02-25 07:00:00|13395|13391|13387.2|13383.2|13396.5|13392.5|13380.9|13376.9|27375
1614240000000|2021-02-25 08:00:00|13385.6|13381.6|13368.4|13364.4|13387.2|13383.2|13368.4|13364.4|46379
1614243600000|2021-02-25 09:00:00|13366.8|13362.8|13374.7|13370.7|13379.3|13375.3|13366.8|13362.8|49145
1614247200000|2021-02-25 10:00:00|13373.1|13369.1|13373.1|13369.1|13377.8|13373.8|13362.2|13358.2|55419
1614250800000|2021-02-25 11:00:00|13371.5|13367.5|13360.6|13356.6|13373.1|13369.1|13345|13341|101952
1614254400000|2021-02-25 12:00:00|13359|13355|13352.8|13348.8|13368.4|13364.4|13351.2|13347.2|72532
1614258000000|2021-02-25 13:00:00|13354.3|13350.3|13359|13355|13370|13366|13343.4|13339.4|130965
1614261600000|2021-02-25 14:00:00|13357.5|13353.5|13335.6|13331.6|13359|13355|13334|13330|121955
1614265200000|2021-02-25 15:00:00|13334|13330|13313.7|13309.7|13337.2|13333.2|13296.5|13292.5|158400
1614268800000|2021-02-25 16:00:00|13315.3|13311.3|13337.2|13333.2|13341.8|13337.8|13312.2|13308.2|122118
1614272400000|2021-02-25 17:00:00|13338.7|13334.7|13301.2|13297.2|13341.8|13337.8|13299.7|13295.7|104007
1614276000000|2021-02-25 18:00:00|13299.7|13295.7|13299.7|13295.7|13302.8|13298.8|13199.7|13195.7|158408
1614279600000|2021-02-25 19:00:00|13301.2|13297.2|13260.6|13256.6|13305.9|13301.9|13254.3|13250.3|107745
1614283200000|2021-02-25 20:00:00|13254.3|13250.3|13246.5|13242.5|13277.8|13273.8|13223.1|13219.1|109360
1614286800000|2021-02-25 21:00:00|13245|13241|13251.2|13247.2|13282.5|13278.5|13243.4|13239.4|67720
1614294000000|2021-02-25 23:00:00|13264.5|13260.5|13249.7|13245.7|13273.1|13269.1|13245|13241|18684
1614297600000|2021-02-26 00:00:00|13251.2|13247.2|13284|13280|13285.6|13281.6|13227.8|13223.8|35024
1614301200000|2021-02-26 01:00:00|13285.6|13281.6|13290.3|13286.3|13293.4|13289.4|13274.7|13270.7|30308
1614304800000|2021-02-26 02:00:00|13288.7|13284.7|13304.3|13300.3|13318.4|13314.4|13285.6|13281.6|30489
1614308400000|2021-02-26 03:00:00|13305.9|13301.9|13298.1|13294.1|13310.6|13306.6|13293.4|13289.4|15622
1614312000000|2021-02-26 04:00:00|13296.5|13292.5|13270|13266|13296.5|13292.5|13260.6|13256.6|22125
1614315600000|2021-02-26 05:00:00|13269.2|13265.2|13288.7|13284.7|13295|13291|13262.2|13258.2|16821
1614319200000|2021-02-26 06:00:00|13290.3|13286.3|13284|13280|13296.5|13292.5|13280.9|13276.9|15851
1614322800000|2021-02-26 07:00:00|13285.6|13281.6|13290.3|13286.3|13299.7|13295.7|13263.7|13259.7|52140
1614326400000|2021-02-26 08:00:00|13288.7|13284.7|13299.7|13295.7|13304.3|13300.3|13276.2|13272.2|55858
1614330000000|2021-02-26 09:00:00|13298.1|13294.1|13282.5|13278.5|13302.8|13298.8|13274.7|13270.7|44169
1614333600000|2021-02-26 10:00:00|13284|13280|13290.3|13286.3|13291.8|13287.8|13277.8|13273.8|29383
1614337200000|2021-02-26 11:00:00|13288.7|13284.7|13277.8|13273.8|13290.3|13286.3|13268.4|13264.4|41385
1614340800000|2021-02-26 12:00:00|13279.3|13275.3|13273.1|13269.1|13293.4|13289.4|13273.1|13269.1|52568
1614344400000|2021-02-26 13:00:00|13274.7|13270.7|13282.5|13278.5|13288.7|13284.7|13266.8|13262.8|85598
1614348000000|2021-02-26 14:00:00|13284|13280|13254.3|13250.3|13287.2|13283.2|13254.3|13250.3|95539
1614351600000|2021-02-26 15:00:00|13255.9|13251.9|13249.7|13245.7|13270|13266|13238.7|13234.7|133535
1614355200000|2021-02-26 16:00:00|13248.1|13244.1|13246.5|13242.5|13251.2|13247.2|13230.9|13226.9|83653
1614358800000|2021-02-26 17:00:00|13248.1|13244.1|13262.2|13258.2|13265.3|13261.3|13243.4|13239.4|55694
1614362400000|2021-02-26 18:00:00|13263.7|13259.7|13279.3|13275.3|13285.6|13281.6|13263.7|13259.7|72059
1614366000000|2021-02-26 19:00:00|13277.8|13273.8|13274.7|13270.7|13299.7|13295.7|13271.5|13267.5|96836
1614369600000|2021-02-26 20:00:00|13273.1|13269.1|13330.1|13326.1|13330.9|13326.9|13273.1|13269.1|121063
1614373200000|2021-02-26 21:00:00|13329.3|13325.3|13316.8|13312.8|13334|13330|13302.8|13298.8|110505
1614553200000|2021-02-28 23:00:00|13316.1|13312.1|13340.3|13336.3|13340.3|13336.3|13310.6|13306.6|20768
1614556800000|2021-03-01 00:00:00|13338.7|13334.7|13334|13330|13352.8|13348.8|13330.9|13326.9|30461
1614560400000|2021-03-01 01:00:00|13335.6|13331.6|13334|13330|13338.7|13334.7|13330.9|13326.9|12318
1614564000000|2021-03-01 02:00:00|13332.5|13328.5|13330.9|13326.9|13334|13330|13323.1|13319.1|11349
1614567600000|2021-03-01 03:00:00|13332.5|13328.5|13338.7|13334.7|13340.3|13336.3|13329.3|13325.3|10140
1614571200000|2021-03-01 04:00:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13332.5|13328.5|7854
1614574800000|2021-03-01 05:00:00|13337.2|13333.2|13337.2|13333.2|13343.4|13339.4|13334|13330|5806
1614578400000|2021-03-01 06:00:00|13335.6|13331.6|13341.8|13337.8|13343.4|13339.4|13334|13330|16053
1614582000000|2021-03-01 07:00:00|13340.3|13336.3|13324.7|13320.7|13341.8|13337.8|13324.7|13320.7|29949
1614585600000|2021-03-01 08:00:00|13326.2|13322.2|13320|13316|13335.6|13331.6|13320|13316|45429
1614589200000|2021-03-01 09:00:00|13318.4|13314.4|13313.7|13309.7|13324.7|13320.7|13310.6|13306.6|28381
1614592800000|2021-03-01 10:00:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13312.2|13308.2|18031
1614596400000|2021-03-01 11:00:00|13320|13316|13316.8|13312.8|13323.1|13319.1|13304.3|13300.3|27674
1614600000000|2021-03-01 12:00:00|13318.4|13314.4|13310.6|13306.6|13323.1|13319.1|13307.5|13303.5|32487
1614603600000|2021-03-01 13:00:00|13309|13305|13324.7|13320.7|13326.2|13322.2|13302.8|13298.8|59407
1614607200000|2021-03-01 14:00:00|13323.1|13319.1|13321.5|13317.5|13340.3|13336.3|13318.4|13314.4|82531
1614610800000|2021-03-01 15:00:00|13318.4|13314.4|13318.4|13314.4|13340.3|13336.3|13313.7|13309.7|87764
1614614400000|2021-03-01 16:00:00|13320|13316|13316.8|13312.8|13326.2|13322.2|13313.7|13309.7|56592
1614618000000|2021-03-01 17:00:00|13318.4|13314.4|13318.4|13314.4|13327.8|13323.8|13312.2|13308.2|42699
1614621600000|2021-03-01 18:00:00|13316.8|13312.8|13313.7|13309.7|13321.5|13317.5|13309|13305|45081
1614625200000|2021-03-01 19:00:00|13315.3|13311.3|13318.4|13314.4|13327.8|13323.8|13312.2|13308.2|43725
1614628800000|2021-03-01 20:00:00|13320|13316|13335.6|13331.6|13335.6|13331.6|13313.7|13309.7|53728
1614632400000|2021-03-01 21:00:00|13334|13330|13343.4|13339.4|13343.4|13339.4|13332.5|13328.5|46176
1614639600000|2021-03-01 23:00:00|13342.6|13338.6|13341.8|13337.8|13342.6|13338.6|13335.6|13331.6|9963
1614643200000|2021-03-02 00:00:00|13340.3|13336.3|13340.3|13336.3|13345|13341|13334|13330|8821
1614646800000|2021-03-02 01:00:00|13338.7|13334.7|13341.8|13337.8|13345|13341|13337.2|13333.2|8224
1614650400000|2021-03-02 02:00:00|13343.4|13339.4|13351.2|13347.2|13351.2|13347.2|13340.3|13336.3|13142
1614654000000|2021-03-02 03:00:00|13352.8|13348.8|13343.4|13339.4|13354.3|13350.3|13343.4|13339.4|19055
1614657600000|2021-03-02 04:00:00|13341.8|13337.8|13341.8|13337.8|13345|13341|13340.3|13336.3|7657
1614661200000|2021-03-02 05:00:00|13343.4|13339.4|13345|13341|13346.5|13342.5|13343.4|13339.4|6448
1614664800000|2021-03-02 06:00:00|13346.5|13342.5|13340.3|13336.3|13346.5|13342.5|13335.6|13331.6|9440
1614668400000|2021-03-02 07:00:00|13341.8|13337.8|13348.1|13344.1|13352.8|13348.8|13341.8|13337.8|17248
1614672000000|2021-03-02 08:00:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13334|13330|26466
1614675600000|2021-03-02 09:00:00|13346.5|13342.5|13330.9|13326.9|13348.1|13344.1|13329.3|13325.3|23534
1614679200000|2021-03-02 10:00:00|13329.3|13325.3|13329.3|13325.3|13338.7|13334.7|13326.2|13322.2|16123
1614682800000|2021-03-02 11:00:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13321.5|13317.5|28816
1614686400000|2021-03-02 12:00:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13324.7|13320.7|24669
1614690000000|2021-03-02 13:00:00|13327.8|13323.8|13332.5|13328.5|13334|13330|13318.4|13314.4|46943
1614693600000|2021-03-02 14:00:00|13330.9|13326.9|13337.2|13333.2|13340.3|13336.3|13324.7|13320.7|50624
1614697200000|2021-03-02 15:00:00|13338.7|13334.7|13346.5|13342.5|13352.8|13348.8|13335.6|13331.6|73093
1614700800000|2021-03-02 16:00:00|13345|13341|13359|13355|13362.2|13358.2|13343.4|13339.4|62393
1614704400000|2021-03-02 17:00:00|13360.6|13356.6|13355.9|13351.9|13363.7|13359.7|13352.8|13348.8|38095
1614708000000|2021-03-02 18:00:00|13357.5|13353.5|13359|13355|13360.6|13356.6|13346.5|13342.5|62054
1614711600000|2021-03-02 19:00:00|13357.5|13353.5|13355.9|13351.9|13362.2|13358.2|13354.3|13350.3|37379
1614715200000|2021-03-02 20:00:00|13354.3|13350.3|13365.3|13361.3|13365.3|13361.3|13351.2|13347.2|49651
1614718800000|2021-03-02 21:00:00|13363.7|13359.7|13371.5|13367.5|13373.9|13369.9|13360.6|13356.6|42068
1614726000000|2021-03-02 23:00:00|13370|13366|13366.8|13362.8|13370|13366|13363.7|13359.7|7904
1614729600000|2021-03-03 00:00:00|13365.3|13361.3|13359|13355|13368.4|13364.4|13359|13355|11642
1614733200000|2021-03-03 01:00:00|13360.6|13356.6|13362.2|13358.2|13365.3|13361.3|13359|13355|10225
1614736800000|2021-03-03 02:00:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|4898
1614740400000|2021-03-03 03:00:00|13363.7|13359.7|13365.3|13361.3|13366.8|13362.8|13362.2|13358.2|5480
1614744000000|2021-03-03 04:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13363.7|13359.7|6861
1614747600000|2021-03-03 05:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|6233
1614751200000|2021-03-03 06:00:00|13363.7|13359.7|13365.3|13361.3|13365.3|13361.3|13362.2|13358.2|4022
1614754800000|2021-03-03 07:00:00|13363.7|13359.7|13362.2|13358.2|13366.8|13362.8|13359|13355|13663
1614758400000|2021-03-03 08:00:00|13360.6|13356.6|13345|13341|13362.2|13358.2|13341.8|13337.8|35094
1614762000000|2021-03-03 09:00:00|13343.4|13339.4|13334|13330|13345|13341|13330.9|13326.9|49297
1614765600000|2021-03-03 10:00:00|13332.5|13328.5|13330.9|13326.9|13337.2|13333.2|13323.1|13319.1|29815
1614769200000|2021-03-03 11:00:00|13332.5|13328.5|13334|13330|13337.2|13333.2|13329.3|13325.3|15965
1614772800000|2021-03-03 12:00:00|13332.5|13328.5|13327.8|13323.8|13335.6|13331.6|13327.8|13323.8|21710
1614776400000|2021-03-03 13:00:00|13329.3|13325.3|13313.7|13309.7|13329.3|13325.3|13309|13305|118798
1614780000000|2021-03-03 14:00:00|13312.2|13308.2|13298.1|13294.1|13318.4|13314.4|13293.4|13289.4|89324
1614783600000|2021-03-03 15:00:00|13301.2|13297.2|13298.1|13294.1|13307.5|13303.5|13284|13280|128797
1614787200000|2021-03-03 16:00:00|13299.7|13295.7|13298.1|13294.1|13305.9|13301.9|13293.4|13289.4|78644
1614790800000|2021-03-03 17:00:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13291.8|13287.8|41412
1614794400000|2021-03-03 18:00:00|13299.7|13295.7|13305.9|13301.9|13312.2|13308.2|13299.7|13295.7|59375
1614798000000|2021-03-03 19:00:00|13307.5|13303.5|13307.5|13303.5|13312.2|13308.2|13302.8|13298.8|47687
1614801600000|2021-03-03 20:00:00|13309|13305|13309|13305|13315.3|13311.3|13301.2|13297.2|52160
1614805200000|2021-03-03 21:00:00|13310.6|13306.6|13296.5|13292.5|13315.3|13311.3|13293.4|13289.4|41182
1614812400000|2021-03-03 23:00:00|13298.1|13294.1|13295|13291|13299.7|13295.7|13293.4|13289.4|8732
1614816000000|2021-03-04 00:00:00|13293.4|13289.4|13299.7|13295.7|13301.2|13297.2|13288.7|13284.7|20623
1614819600000|2021-03-04 01:00:00|13301.2|13297.2|13299.7|13295.7|13301.2|13297.2|13296.5|13292.5|8609
1614823200000|2021-03-04 02:00:00|13298.1|13294.1|13295|13291|13299.7|13295.7|13291.8|13287.8|11496
1614826800000|2021-03-04 03:00:00|13293.4|13289.4|13296.5|13292.5|13296.5|13292.5|13291.8|13287.8|6364
1614830400000|2021-03-04 04:00:00|13298.1|13294.1|13301.2|13297.2|13301.2|13297.2|13296.5|13292.5|7539
1614834000000|2021-03-04 05:00:00|13299.7|13295.7|13304.3|13300.3|13304.3|13300.3|13298.1|13294.1|6597
1614837600000|2021-03-04 06:00:00|13302.8|13298.8|13302.8|13298.8|13305.9|13301.9|13301.2|13297.2|9784
1614841200000|2021-03-04 07:00:00|13304.3|13300.3|13320|13316|13320|13316|13304.3|13300.3|27148
1614844800000|2021-03-04 08:00:00|13318.4|13314.4|13316.8|13312.8|13320|13316|13312.2|13308.2|29177
1614848400000|2021-03-04 09:00:00|13318.4|13314.4|13307.5|13303.5|13318.4|13314.4|13307.5|13303.5|26143
1614852000000|2021-03-04 10:00:00|13309|13305|13304.3|13300.3|13310.6|13306.6|13302.8|13298.8|20825
1614855600000|2021-03-04 11:00:00|13302.8|13298.8|13310.6|13306.6|13312.2|13308.2|13302.8|13298.8|16146
1614859200000|2021-03-04 12:00:00|13309|13305|13313.7|13309.7|13315.3|13311.3|13309|13305|22464
1614862800000|2021-03-04 13:00:00|13312.2|13308.2|13296.5|13292.5|13312.2|13308.2|13293.4|13289.4|52327
1614866400000|2021-03-04 14:00:00|13298.1|13294.1|13310.6|13306.6|13312.2|13308.2|13295|13291|48006
1614870000000|2021-03-04 15:00:00|13312.2|13308.2|13307.5|13303.5|13320|13316|13307.5|13303.5|67648
1614873600000|2021-03-04 16:00:00|13309|13305|13305.9|13301.9|13313.7|13309.7|13302.8|13298.8|53564
1614877200000|2021-03-04 17:00:00|13307.5|13303.5|13259|13255|13309|13305|13252.8|13248.8|167676
1614880800000|2021-03-04 18:00:00|13260.6|13256.6|13243.4|13239.4|13266.8|13262.8|13241.8|13237.8|98331
1614884400000|2021-03-04 19:00:00|13244.2|13240.2|13240.3|13236.3|13255.9|13251.9|13240.3|13236.3|87486
1614888000000|2021-03-04 20:00:00|13238.7|13234.7|13252.8|13248.8|13252.8|13248.8|13238.7|13234.7|62089
1614891600000|2021-03-04 21:00:00|13251.2|13247.2|13230.9|13226.9|13252.8|13248.8|13229.3|13225.3|48148
1614898800000|2021-03-04 23:00:00|13232.5|13228.5|13234|13230|13240.3|13236.3|13232.5|13228.5|14228
1614902400000|2021-03-05 00:00:00|13232.5|13228.5|13234|13230|13234|13230|13220|13216|24164
1614906000000|2021-03-05 01:00:00|13232.5|13228.5|13232.5|13228.5|13235.6|13231.6|13229.3|13225.3|12681
1614909600000|2021-03-05 02:00:00|13230.9|13226.9|13224.7|13220.7|13232.5|13228.5|13221.5|13217.5|16252
1614913200000|2021-03-05 03:00:00|13223.1|13219.1|13226.2|13222.2|13230.9|13226.9|13221.5|13217.5|13423
1614916800000|2021-03-05 04:00:00|13227.8|13223.8|13223.1|13219.1|13227.8|13223.8|13221.5|13217.5|6456
1614920400000|2021-03-05 05:00:00|13224.7|13220.7|13230.9|13226.9|13232.5|13228.5|13224.7|13220.7|12384
1614924000000|2021-03-05 06:00:00|13229.3|13225.3|13235.6|13231.6|13237.2|13233.2|13229.3|13225.3|16092
1614927600000|2021-03-05 07:00:00|13237.2|13233.2|13245|13241|13246.5|13242.5|13229.3|13225.3|25871
1614931200000|2021-03-05 08:00:00|13243.4|13239.4|13238.7|13234.7|13254.3|13250.3|13237.2|13233.2|51620
1614934800000|2021-03-05 09:00:00|13237.2|13233.2|13240.3|13236.3|13245|13241|13235.6|13231.6|23854
1614938400000|2021-03-05 10:00:00|13238.7|13234.7|13243.4|13239.4|13243.4|13239.4|13234|13230|34289
1614942000000|2021-03-05 11:00:00|13245|13241|13232.5|13228.5|13245|13241|13232.5|13228.5|23564
1614945600000|2021-03-05 12:00:00|13234|13230|13226.2|13222.2|13237.2|13233.2|13224.7|13220.7|36232
1614949200000|2021-03-05 13:00:00|13227.8|13223.8|13199.7|13195.7|13229.3|13225.3|13176.2|13172.2|161328
1614952800000|2021-03-05 14:00:00|13201.2|13197.2|13210.6|13206.6|13224.7|13220.7|13196.5|13192.5|151784
1614956400000|2021-03-05 15:00:00|13212.2|13208.2|13212.2|13208.2|13230.9|13226.9|13209|13205|119005
1614960000000|2021-03-05 16:00:00|13210.6|13206.6|13221.5|13217.5|13226.2|13222.2|13207.5|13203.5|79875
1614963600000|2021-03-05 17:00:00|13223.1|13219.1|13234|13230|13235.6|13231.6|13220|13216|47758
1614967200000|2021-03-05 18:00:00|13232.5|13228.5|13234|13230|13251.2|13247.2|13230.9|13226.9|64157
1614970800000|2021-03-05 19:00:00|13235.6|13231.6|13235.6|13231.6|13240.3|13236.3|13232.5|13228.5|42387
1614974400000|2021-03-05 20:00:00|13234|13230|13235.6|13231.6|13238.7|13234.7|13232.5|13228.5|38150
1614978000000|2021-03-05 21:00:00|13234|13230|13224.7|13220.7|13235.6|13231.6|13216.8|13212.8|41782
1615158000000|2021-03-07 23:00:00|13208.3|13204.3|13201.2|13197.2|13212.2|13208.2|13191.8|13187.8|21199
1615161600000|2021-03-08 00:00:00|13202.8|13198.8|13209|13205|13210.6|13206.6|13201.2|13197.2|12025
1615165200000|2021-03-08 01:00:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|11024
1615168800000|2021-03-08 02:00:00|13212.2|13208.2|13210.6|13206.6|13216.8|13212.8|13210.6|13206.6|12888
1615172400000|2021-03-08 03:00:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13205.9|13201.9|8941
1615176000000|2021-03-08 04:00:00|13209|13205|13209|13205|13209.8|13205.8|13205.9|13201.9|6588
1615179600000|2021-03-08 05:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|4963
1615183200000|2021-03-08 06:00:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13202.8|13198.8|11530
1615186800000|2021-03-08 07:00:00|13205.9|13201.9|13196.5|13192.5|13207.5|13203.5|13191.8|13187.8|38824
1615190400000|2021-03-08 08:00:00|13198.1|13194.1|13184|13180|13201.2|13197.2|13184|13180|33858
1615194000000|2021-03-08 09:00:00|13185.6|13181.6|13184|13180|13188.7|13184.7|13180.9|13176.9|31757
1615197600000|2021-03-08 10:00:00|13185.6|13181.6|13190.3|13186.3|13193.4|13189.4|13184|13180|30729
1615201200000|2021-03-08 11:00:00|13191.8|13187.8|13195|13191|13199.7|13195.7|13190.3|13186.3|18794
1615204800000|2021-03-08 12:00:00|13193.4|13189.4|13187.2|13183.2|13196.5|13192.5|13185.6|13181.6|31104
1615208400000|2021-03-08 13:00:00|13188.7|13184.7|13202.8|13198.8|13204.3|13200.3|13187.2|13183.2|65085
1615212000000|2021-03-08 14:00:00|13201.2|13197.2|13193.4|13189.4|13210.6|13206.6|13191.8|13187.8|66490
1615215600000|2021-03-08 15:00:00|13191.8|13187.8|13195|13191|13205.9|13201.9|13190.3|13186.3|60203
1615219200000|2021-03-08 16:00:00|13193.4|13189.4|13187.2|13183.2|13195|13191|13187.2|13183.2|52437
1615222800000|2021-03-08 17:00:00|13185.6|13181.6|13187.2|13183.2|13190.3|13186.3|13184|13180|37786
1615226400000|2021-03-08 18:00:00|13188.7|13184.7|13190.3|13186.3|13195|13191|13187.2|13183.2|34553
1615230000000|2021-03-08 19:00:00|13191.8|13187.8|13190.3|13186.3|13191.8|13187.8|13185.6|13181.6|32133
1615233600000|2021-03-08 20:00:00|13191.8|13187.8|13184|13180|13191.8|13187.8|13182.5|13178.5|50194
1615237200000|2021-03-08 21:00:00|13185.6|13181.6|13188.7|13184.7|13188.7|13184.7|13179.3|13175.3|50239
1615244400000|2021-03-08 23:00:00|13187.2|13183.2|13191.8|13187.8|13191.8|13187.8|13185.6|13181.6|10255
1615248000000|2021-03-09 00:00:00|13193.4|13189.4|13199.7|13195.7|13199.7|13195.7|13188.7|13184.7|20259
1615251600000|2021-03-09 01:00:00|13198.1|13194.1|13212.2|13208.2|13212.2|13208.2|13196.5|13192.5|35186
1615255200000|2021-03-09 02:00:00|13210.6|13206.6|13205.9|13201.9|13212.2|13208.2|13205.9|13201.9|12698
1615258800000|2021-03-09 03:00:00|13204.3|13200.3|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|12922
1615262400000|2021-03-09 04:00:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13204.3|13200.3|4383
1615266000000|2021-03-09 05:00:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13204.3|13200.3|5432
1615269600000|2021-03-09 06:00:00|13205.9|13201.9|13212.2|13208.2|13212.2|13208.2|13205.9|13201.9|8971
1615273200000|2021-03-09 07:00:00|13210.6|13206.6|13221.5|13217.5|13230.9|13226.9|13207.5|13203.5|40883
1615276800000|2021-03-09 08:00:00|13223.1|13219.1|13226.2|13222.2|13227.8|13223.8|13216.8|13212.8|37842
1615280400000|2021-03-09 09:00:00|13227.8|13223.8|13224.7|13220.7|13229.3|13225.3|13223.1|13219.1|62108
1615284000000|2021-03-09 10:00:00|13226.2|13222.2|13234|13230|13235.6|13231.6|13223.1|13219.1|36481
1615287600000|2021-03-09 11:00:00|13235.6|13231.6|13232.5|13228.5|13238.7|13234.7|13232.5|13228.5|30030
1615291200000|2021-03-09 12:00:00|13234|13230|13230.9|13226.9|13240.3|13236.3|13229.3|13225.3|39616
1615294800000|2021-03-09 13:00:00|13229.3|13225.3|13234|13230|13237.2|13233.2|13226.2|13222.2|69964
1615298400000|2021-03-09 14:00:00|13235.6|13231.6|13241.8|13237.8|13241.8|13237.8|13227.8|13223.8|97834
1615302000000|2021-03-09 15:00:00|13240.3|13236.3|13215.3|13211.3|13241.8|13237.8|13213.7|13209.7|88326
1615305600000|2021-03-09 16:00:00|13213.7|13209.7|13218.4|13214.4|13223.1|13219.1|13213.7|13209.7|46151
1615309200000|2021-03-09 17:00:00|13216.8|13212.8|13221.5|13217.5|13224.7|13220.7|13216.8|13212.8|23375
1615312800000|2021-03-09 18:00:00|13220|13216|13232.5|13228.5|13238.7|13234.7|13220|13216|60944
1615316400000|2021-03-09 19:00:00|13234|13230|13230.9|13226.9|13237.2|13233.2|13229.3|13225.3|30653
1615320000000|2021-03-09 20:00:00|13232.5|13228.5|13234|13230|13235.6|13231.6|13230.9|13226.9|33745
1615323600000|2021-03-09 21:00:00|13235.6|13231.6|13241.8|13237.8|13243.4|13239.4|13235.6|13231.6|29642
1615330800000|2021-03-09 23:00:00|13243.4|13239.4|13248.1|13244.1|13248.1|13244.1|13240.3|13236.3|10469
1615334400000|2021-03-10 00:00:00|13249.7|13245.7|13243.4|13239.4|13249.7|13245.7|13241.8|13237.8|14178
1615338000000|2021-03-10 01:00:00|13245|13241|13238.7|13234.7|13245|13241|13232.5|13228.5|12403
1615341600000|2021-03-10 02:00:00|13237.2|13233.2|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|6036
1615345200000|2021-03-10 03:00:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13232.5|13228.5|4843
1615348800000|2021-03-10 04:00:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13235.6|13231.6|6093
1615352400000|2021-03-10 05:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13235.6|13231.6|5890
1615356000000|2021-03-10 06:00:00|13235.6|13231.6|13240.3|13236.3|13241.8|13237.8|13235.6|13231.6|9882
1615359600000|2021-03-10 07:00:00|13238.7|13234.7|13230.9|13226.9|13240.3|13236.3|13229.3|13225.3|12296
1615363200000|2021-03-10 08:00:00|13232.5|13228.5|13230.9|13226.9|13234|13230|13224.7|13220.7|26619
1615366800000|2021-03-10 09:00:00|13229.3|13225.3|13224.7|13220.7|13230.9|13226.9|13223.1|13219.1|17904
1615370400000|2021-03-10 10:00:00|13226.2|13222.2|13220|13216|13227.8|13223.8|13218.4|13214.4|12403
1615374000000|2021-03-10 11:00:00|13219.2|13215.2|13224.7|13220.7|13226.2|13222.2|13218.4|13214.4|18974
1615377600000|2021-03-10 12:00:00|13226.2|13222.2|13221.5|13217.5|13227.8|13223.8|13220|13216|26182
1615381200000|2021-03-10 13:00:00|13223.1|13219.1|13229.3|13225.3|13241.8|13237.8|13216.8|13212.8|96993
1615384800000|2021-03-10 14:00:00|13227.8|13223.8|13235.6|13231.6|13246.5|13242.5|13227.8|13223.8|96098
1615388400000|2021-03-10 15:00:00|13234|13230|13241.8|13237.8|13243.4|13239.4|13230.9|13226.9|65735
1615392000000|2021-03-10 16:00:00|13243.4|13239.4|13254.3|13250.3|13254.3|13250.3|13238.7|13234.7|66245
1615395600000|2021-03-10 17:00:00|13252.8|13248.8|13260.6|13256.6|13263.7|13259.7|13251.2|13247.2|73388
1615399200000|2021-03-10 18:00:00|13259|13255|13262.2|13258.2|13268.4|13264.4|13251.2|13247.2|80029
1615402800000|2021-03-10 19:00:00|13260.6|13256.6|13255.9|13251.9|13266.8|13262.8|13251.2|13247.2|73830
1615406400000|2021-03-10 20:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13251.2|13247.2|40092
1615410000000|2021-03-10 21:00:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13251.2|13247.2|27930
1615417200000|2021-03-10 23:00:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|4960
1615420800000|2021-03-11 00:00:00|13253.6|13249.6|13246.5|13242.5|13254.3|13250.3|13246.5|13242.5|7603
1615424400000|2021-03-11 01:00:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|8856
1615428000000|2021-03-11 02:00:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|4304
1615431600000|2021-03-11 03:00:00|13249.7|13245.7|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2605
1615435200000|2021-03-11 04:00:00|13249.7|13245.7|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|8528
1615438800000|2021-03-11 05:00:00|13251.2|13247.2|13254.3|13250.3|13254.3|13250.3|13249.7|13245.7|5115
1615442400000|2021-03-11 06:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|9328
1615446000000|2021-03-11 07:00:00|13255.9|13251.9|13266.8|13262.8|13270|13266|13254.3|13250.3|26395
1615449600000|2021-03-11 08:00:00|13265.3|13261.3|13291.8|13287.8|13295|13291|13265.3|13261.3|66345
1615453200000|2021-03-11 09:00:00|13293.4|13289.4|13290.3|13286.3|13302.8|13298.8|13287.2|13283.2|46125
1615456800000|2021-03-11 10:00:00|13288.7|13284.7|13287.2|13283.2|13293.4|13289.4|13285.6|13281.6|16735
1615460400000|2021-03-11 11:00:00|13285.6|13281.6|13284|13280|13290.3|13286.3|13280.9|13276.9|26774
1615464000000|2021-03-11 12:00:00|13282.5|13278.5|13295|13291|13298.1|13294.1|13279.3|13275.3|47252
1615467600000|2021-03-11 13:00:00|13293.4|13289.4|13270|13266|13296.5|13292.5|13265.3|13261.3|93826
1615471200000|2021-03-11 14:00:00|13268.4|13264.4|13255.9|13251.9|13277.8|13273.8|13252.8|13248.8|80579
1615474800000|2021-03-11 15:00:00|13254.3|13250.3|13252.8|13248.8|13260.6|13256.6|13241.8|13237.8|97433
1615478400000|2021-03-11 16:00:00|13251.2|13247.2|13259|13255|13262.2|13258.2|13248.1|13244.1|46209
1615482000000|2021-03-11 17:00:00|13259.8|13255.8|13254.3|13250.3|13260.6|13256.6|13249.7|13245.7|46639
1615485600000|2021-03-11 18:00:00|13255.9|13251.9|13266.8|13262.8|13274.7|13270.7|13252.8|13248.8|71172
1615489200000|2021-03-11 19:00:00|13268.4|13264.4|13262.2|13258.2|13268.4|13264.4|13260.6|13256.6|30489
1615492800000|2021-03-11 20:00:00|13260.6|13256.6|13260.6|13256.6|13263.7|13259.7|13257.5|13253.5|39456
1615496400000|2021-03-11 21:00:00|13262.2|13258.2|13251.2|13247.2|13268.4|13264.4|13249.7|13245.7|53118
1615503600000|2021-03-11 23:00:00|13248.1|13244.1|13251.2|13247.2|13254.3|13250.3|13243.4|13239.4|13516
1615507200000|2021-03-12 00:00:00|13252.8|13248.8|13255.9|13251.9|13257.5|13253.5|13251.2|13247.2|10365
1615510800000|2021-03-12 01:00:00|13254.3|13250.3|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|5608
1615514400000|2021-03-12 02:00:00|13252.8|13248.8|13249.7|13245.7|13254.3|13250.3|13246.5|13242.5|8185
1615518000000|2021-03-12 03:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13246.5|13242.5|7459
1615521600000|2021-03-12 04:00:00|13251.2|13247.2|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|2176
1615525200000|2021-03-12 05:00:00|13248.1|13244.1|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|9066
1615528800000|2021-03-12 06:00:00|13241.8|13237.8|13224.7|13220.7|13241.8|13237.8|13218.4|13214.4|43553
1615532400000|2021-03-12 07:00:00|13226.2|13222.2|13215.3|13211.3|13227.8|13223.8|13209|13205|57642
1615536000000|2021-03-12 08:00:00|13213.7|13209.7|13209|13205|13215.3|13211.3|13196.5|13192.5|70927
1615539600000|2021-03-12 09:00:00|13210.6|13206.6|13195|13191|13210.6|13206.6|13195|13191|46629
1615543200000|2021-03-12 10:00:00|13196.5|13192.5|13199.7|13195.7|13205.9|13201.9|13196.5|13192.5|24088
1615546800000|2021-03-12 11:00:00|13198.1|13194.1|13193.4|13189.4|13202.8|13198.8|13190.3|13186.3|35239
1615550400000|2021-03-12 12:00:00|13195|13191|13205.9|13201.9|13209|13205|13193.4|13189.4|46175
1615554000000|2021-03-12 13:00:00|13204.3|13200.3|13199.7|13195.7|13215.3|13211.3|13199.7|13195.7|71225
1615557600000|2021-03-12 14:00:00|13201.2|13197.2|13188.7|13184.7|13201.2|13197.2|13185.6|13181.6|78092
1615561200000|2021-03-12 15:00:00|13190.3|13186.3|13182.5|13178.5|13190.3|13186.3|13174.7|13170.7|108395
1615564800000|2021-03-12 16:00:00|13180.9|13176.9|13188.7|13184.7|13190.3|13186.3|13174.7|13170.7|84521
1615568400000|2021-03-12 17:00:00|13187.2|13183.2|13182.5|13178.5|13187.2|13183.2|13177.8|13173.8|35032
1615572000000|2021-03-12 18:00:00|13180.9|13176.9|13188.7|13184.7|13190.3|13186.3|13180.9|13176.9|19727
1615575600000|2021-03-12 19:00:00|13187.2|13183.2|13180.9|13176.9|13188.7|13184.7|13180.9|13176.9|39647
1615579200000|2021-03-12 20:00:00|13182.5|13178.5|13188.7|13184.7|13188.7|13184.7|13179.3|13175.3|41012
1615582800000|2021-03-12 21:00:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13185.6|13181.6|26781
1615759200000|2021-03-14 22:00:00|13184|13180|13177.8|13173.8|13187.2|13183.2|13177.8|13173.8|10991
1615762800000|2021-03-14 23:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|7002
1615766400000|2021-03-15 00:00:00|13180.9|13176.9|13191.8|13187.8|13191.8|13187.8|13180.9|13176.9|17756
1615770000000|2021-03-15 01:00:00|13193.4|13189.4|13191.8|13187.8|13202.8|13198.8|13191.8|13187.8|18501
1615773600000|2021-03-15 02:00:00|13190.3|13186.3|13179.3|13175.3|13191.8|13187.8|13177.8|13173.8|18911
1615777200000|2021-03-15 03:00:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|8439
1615780800000|2021-03-15 04:00:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|3509
1615784400000|2021-03-15 05:00:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13174.7|13170.7|7608
1615788000000|2021-03-15 06:00:00|13177.8|13173.8|13179.3|13175.3|13182.5|13178.5|13176.2|13172.2|10886
1615791600000|2021-03-15 07:00:00|13180.9|13176.9|13180.9|13176.9|13190.3|13186.3|13179.3|13175.3|24381
1615795200000|2021-03-15 08:00:00|13182.5|13178.5|13190.3|13186.3|13193.4|13189.4|13182.5|13178.5|23917
1615798800000|2021-03-15 09:00:00|13188.7|13184.7|13193.4|13189.4|13195|13191|13188.7|13184.7|15175
1615802400000|2021-03-15 10:00:00|13191.8|13187.8|13193.4|13189.4|13198.1|13194.1|13190.3|13186.3|16560
1615806000000|2021-03-15 11:00:00|13191.8|13187.8|13182.5|13178.5|13196.5|13192.5|13180.9|13176.9|26127
1615809600000|2021-03-15 12:00:00|13180.9|13176.9|13191.8|13187.8|13196.5|13192.5|13180.9|13176.9|39766
1615813200000|2021-03-15 13:00:00|13193.4|13189.4|13199.7|13195.7|13199.7|13195.7|13188.7|13184.7|54530
1615816800000|2021-03-15 14:00:00|13198.1|13194.1|13190.3|13186.3|13201.2|13197.2|13190.3|13186.3|57357
1615820400000|2021-03-15 15:00:00|13188.7|13184.7|13204.3|13200.3|13209|13205|13188.7|13184.7|77667
1615824000000|2021-03-15 16:00:00|13202.8|13198.8|13199.7|13195.7|13207.5|13203.5|13198.1|13194.1|33712
1615827600000|2021-03-15 17:00:00|13201.2|13197.2|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|18969
1615831200000|2021-03-15 18:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|25429
1615834800000|2021-03-15 19:00:00|13196.5|13192.5|13198.1|13194.1|13202.8|13198.8|13193.4|13189.4|23194
1615838400000|2021-03-15 20:00:00|13196.5|13192.5|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|26075
1615845600000|2021-03-15 22:00:00|13198.1|13194.1|13205.9|13201.9|13207.5|13203.5|13198.1|13194.1|4169
1615849200000|2021-03-15 23:00:00|13204.3|13200.3|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2541
1615852800000|2021-03-16 00:00:00|13202.8|13198.8|13209|13205|13209|13205|13201.2|13197.2|6786
1615856400000|2021-03-16 01:00:00|13212.2|13208.2|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|11798
1615860000000|2021-03-16 02:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13209|13205|5909
1615863600000|2021-03-16 03:00:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|3987
1615867200000|2021-03-16 04:00:00|13213.7|13209.7|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|3720
1615870800000|2021-03-16 05:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|3286
1615874400000|2021-03-16 06:00:00|13213.7|13209.7|13209|13205|13215.3|13211.3|13209|13205|5745
1615878000000|2021-03-16 07:00:00|13207.5|13203.5|13198.1|13194.1|13207.5|13203.5|13193.4|13189.4|22386
1615881600000|2021-03-16 08:00:00|13197.3|13193.3|13201.2|13197.2|13204.3|13200.3|13195|13191|29621
1615885200000|2021-03-16 09:00:00|13199.7|13195.7|13204.3|13200.3|13209|13205|13196.5|13192.5|18936
1615888800000|2021-03-16 10:00:00|13202.8|13198.8|13205.9|13201.9|13209|13205|13202.8|13198.8|8367
1615892400000|2021-03-16 11:00:00|13204.3|13200.3|13207.5|13203.5|13210.6|13206.6|13202.8|13198.8|16903
1615896000000|2021-03-16 12:00:00|13205.9|13201.9|13207.5|13203.5|13215.3|13211.3|13199.7|13195.7|57793
1615899600000|2021-03-16 13:00:00|13208.3|13204.3|13212.2|13208.2|13215.3|13211.3|13205.9|13201.9|42956
1615903200000|2021-03-16 14:00:00|13213.7|13209.7|13213.7|13209.7|13218.4|13214.4|13209|13205|57739
1615906800000|2021-03-16 15:00:00|13215.3|13211.3|13207.5|13203.5|13215.3|13211.3|13205.9|13201.9|52093
1615910400000|2021-03-16 16:00:00|13205.9|13201.9|13202.8|13198.8|13209|13205|13198.1|13194.1|59205
1615914000000|2021-03-16 17:00:00|13204.3|13200.3|13198.1|13194.1|13216.8|13212.8|13196.5|13192.5|79396
1615917600000|2021-03-16 18:00:00|13199.7|13195.7|13196.5|13192.5|13202.8|13198.8|13191.8|13187.8|42554
1615921200000|2021-03-16 19:00:00|13195|13191|13199.7|13195.7|13202.8|13198.8|13195|13191|30932
1615924800000|2021-03-16 20:00:00|13201.2|13197.2|13193.4|13189.4|13201.2|13197.2|13188.7|13184.7|38978
1615932000000|2021-03-16 22:00:00|13191.8|13187.8|13196.5|13192.5|13198.1|13194.1|13191.8|13187.8|7632
1615935600000|2021-03-16 23:00:00|13198.1|13194.1|13191.8|13187.8|13199.7|13195.7|13191.8|13187.8|8193
1615939200000|2021-03-17 00:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13185.6|13181.6|14233
1615942800000|2021-03-17 01:00:00|13190.3|13186.3|13190.3|13186.3|13193.4|13189.4|13189.5|13185.5|11831
1615946400000|2021-03-17 02:00:00|13188.7|13184.7|13193.4|13189.4|13195|13191|13188.7|13184.7|3624
1615950000000|2021-03-17 03:00:00|13195|13191|13193.4|13189.4|13195|13191|13193.4|13189.4|3738
1615953600000|2021-03-17 04:00:00|13195|13191|13191.8|13187.8|13195|13191|13191.8|13187.8|3474
1615957200000|2021-03-17 05:00:00|13190.3|13186.3|13190.3|13186.3|13191.8|13187.8|13188.7|13184.7|2387
1615960800000|2021-03-17 06:00:00|13188.7|13184.7|13185.6|13181.6|13190.3|13186.3|13182.5|13178.5|12402
1615964400000|2021-03-17 07:00:00|13184|13180|13184|13180|13188.7|13184.7|13179.3|13175.3|20691
1615968000000|2021-03-17 08:00:00|13185.6|13181.6|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|21184
1615971600000|2021-03-17 09:00:00|13184|13180|13179.3|13175.3|13185.6|13181.6|13177.8|13173.8|17461
1615975200000|2021-03-17 10:00:00|13180.9|13176.9|13171.5|13167.5|13184|13180|13170|13166|33392
1615978800000|2021-03-17 11:00:00|13173.1|13169.1|13157.5|13153.5|13174.7|13170.7|13155.9|13151.9|63484
1615982400000|2021-03-17 12:00:00|13155.9|13151.9|13162.2|13158.2|13168.4|13164.4|13154.3|13150.3|79308
1615986000000|2021-03-17 13:00:00|13163.7|13159.7|13160.6|13156.6|13171.5|13167.5|13160.6|13156.6|54484
1615989600000|2021-03-17 14:00:00|13159|13155|13165.3|13161.3|13179.3|13175.3|13159|13155|71958
1615993200000|2021-03-17 15:00:00|13166.8|13162.8|13159|13155|13166.8|13162.8|13149.7|13145.7|77561
1615996800000|2021-03-17 16:00:00|13160.6|13156.6|13166.8|13162.8|13168.4|13164.4|13152.8|13148.8|52155
1616000400000|2021-03-17 17:00:00|13168.4|13164.4|13175.4|13171.4|13177.8|13173.8|13166.8|13162.8|45139
1616004000000|2021-03-17 18:00:00|13185.6|13181.6|13212.2|13208.2|13220|13216|13165.3|13161.3|180599
1616007600000|2021-03-17 19:00:00|13213.7|13209.7|13199.7|13195.7|13229.3|13225.3|13193.4|13189.4|109809
1616011200000|2021-03-17 20:00:00|13201.2|13197.2|13196.5|13192.5|13204.3|13200.3|13190.3|13186.3|36953
1616018400000|2021-03-17 22:00:00|13201.2|13197.2|13187.2|13183.2|13204.3|13200.3|13184|13180|12461
1616022000000|2021-03-17 23:00:00|13185.6|13181.6|13188.7|13184.7|13191.8|13187.8|13184|13180|10301
1616025600000|2021-03-18 00:00:00|13187.2|13183.2|13204.3|13200.3|13212.2|13208.2|13187.2|13183.2|20469
1616029200000|2021-03-18 01:00:00|13203.6|13199.6|13191.8|13187.8|13205.9|13201.9|13190.3|13186.3|30485
1616032800000|2021-03-18 02:00:00|13190.3|13186.3|13190.3|13186.3|13193.4|13189.4|13185.6|13181.6|11336
1616036400000|2021-03-18 03:00:00|13191.8|13187.8|13177.8|13173.8|13191.8|13187.8|13168.4|13164.4|43123
1616040000000|2021-03-18 04:00:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13174.7|13170.7|12425
1616043600000|2021-03-18 05:00:00|13180.9|13176.9|13185.6|13181.6|13188.7|13184.7|13179.3|13175.3|7701
1616047200000|2021-03-18 06:00:00|13188.7|13184.7|13170|13166|13188.7|13184.7|13170|13166|16502
1616050800000|2021-03-18 07:00:00|13171.5|13167.5|13140.3|13136.3|13176.2|13172.2|13130.9|13126.9|103031
1616054400000|2021-03-18 08:00:00|13141.8|13137.8|13132.5|13128.5|13148.1|13144.1|13120|13116|95840
1616058000000|2021-03-18 09:00:00|13134|13130|13135.6|13131.6|13140.3|13136.3|13130.9|13126.9|44363
1616061600000|2021-03-18 10:00:00|13137.2|13133.2|13127.8|13123.8|13138.7|13134.7|13127.8|13123.8|26337
1616065200000|2021-03-18 11:00:00|13126.2|13122.2|13127.8|13123.8|13132.5|13128.5|13115.3|13111.3|54605
1616068800000|2021-03-18 12:00:00|13129.3|13125.3|13121.5|13117.5|13134|13130|13116.8|13112.8|101466
1616072400000|2021-03-18 13:00:00|13123.1|13119.1|13107.5|13103.5|13126.2|13122.2|13102.8|13098.8|102204
1616076000000|2021-03-18 14:00:00|13109|13105|13116.8|13112.8|13118.4|13114.4|13102.8|13098.8|118993
1616079600000|2021-03-18 15:00:00|13118.4|13114.4|13118.4|13114.4|13123.1|13119.1|13115.3|13111.3|65907
1616083200000|2021-03-18 16:00:00|13120|13116|13118.4|13114.4|13126.2|13122.2|13116.8|13112.8|57885
1616086800000|2021-03-18 17:00:00|13120|13116|13126.2|13122.2|13130.9|13126.9|13118.4|13114.4|38823
1616090400000|2021-03-18 18:00:00|13127.8|13123.8|13129.3|13125.3|13130.9|13126.9|13124.7|13120.7|51220
1616094000000|2021-03-18 19:00:00|13130.9|13126.9|13137.2|13133.2|13146.5|13142.5|13129.3|13125.3|70069
1616097600000|2021-03-18 20:00:00|13135.6|13131.6|13138.7|13134.7|13141.8|13137.8|13135.6|13131.6|37562
1616104800000|2021-03-18 22:00:00|13137.2|13133.2|13140.3|13136.3|13145|13141|13137.2|13133.2|5411
1616108400000|2021-03-18 23:00:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13135.6|13131.6|7316
1616112000000|2021-03-19 00:00:00|13141.8|13137.8|13137.2|13133.2|13145|13141|13134|13130|18325
1616115600000|2021-03-19 01:00:00|13138.7|13134.7|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|8683
1616119200000|2021-03-19 02:00:00|13140.3|13136.3|13135.6|13131.6|13140.3|13136.3|13135.6|13131.6|2963
1616122800000|2021-03-19 03:00:00|13134|13130|13138.7|13134.7|13146.5|13142.5|13134|13130|13611
1616126400000|2021-03-19 04:00:00|13140.3|13136.3|13146.5|13142.5|13148.1|13144.1|13138.7|13134.7|9535
1616130000000|2021-03-19 05:00:00|13145|13141|13145|13141|13146.5|13142.5|13137.2|13133.2|11871
1616133600000|2021-03-19 06:00:00|13143.4|13139.4|13151.2|13147.2|13154.3|13150.3|13143.4|13139.4|23795
1616137200000|2021-03-19 07:00:00|13149.7|13145.7|13162.2|13158.2|13168.4|13164.4|13145|13141|47443
1616140800000|2021-03-19 08:00:00|13160.6|13156.6|13154.3|13150.3|13165.3|13161.3|13152.8|13148.8|29021
1616144400000|2021-03-19 09:00:00|13152.8|13148.8|13152.8|13148.8|13157.5|13153.5|13151.2|13147.2|18962
1616148000000|2021-03-19 10:00:00|13154.3|13150.3|13152.8|13148.8|13157.5|13153.5|13149.7|13145.7|30270
1616151600000|2021-03-19 11:00:00|13151.2|13147.2|13159|13155|13163.7|13159.7|13149.7|13145.7|29520
1616155200000|2021-03-19 12:00:00|13160.6|13156.6|13148.1|13144.1|13162.2|13158.2|13143.4|13139.4|64107
1616158800000|2021-03-19 13:00:00|13145|13141|13110.6|13106.6|13145|13141|13105.9|13101.9|171357
1616162400000|2021-03-19 14:00:00|13109|13105|13127.8|13123.8|13130.9|13126.9|13109|13105|87559
1616166000000|2021-03-19 15:00:00|13126.2|13122.2|13141.8|13137.8|13145|13141|13121.5|13117.5|67428
1616169600000|2021-03-19 16:00:00|13143.4|13139.4|13138.7|13134.7|13146.5|13142.5|13137.2|13133.2|41950
1616173200000|2021-03-19 17:00:00|13137.2|13133.2|13130.9|13126.9|13137.2|13133.2|13129.3|13125.3|31666
1616176800000|2021-03-19 18:00:00|13129.3|13125.3|13124.7|13120.7|13134|13130|13123.1|13119.1|26717
1616180400000|2021-03-19 19:00:00|13123.1|13119.1|13127.8|13123.8|13129.3|13125.3|13120|13116|35909
1616184000000|2021-03-19 20:00:00|13126.2|13122.2|13124.7|13120.7|13129.3|13125.3|13120|13116|22748
1616364000000|2021-03-21 22:00:00|13130.9|13126.9|13132.5|13128.5|13137.2|13133.2|13124.7|13120.7|14273
1616367600000|2021-03-21 23:00:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13132.5|13128.5|5030
1616371200000|2021-03-22 00:00:00|13140.3|13136.3|13146.5|13142.5|13149.7|13145.7|13137.2|13133.2|12170
1616374800000|2021-03-22 01:00:00|13145|13141|13152.8|13148.8|13154.3|13150.3|13145|13141|13689
1616378400000|2021-03-22 02:00:00|13154.3|13150.3|13154.3|13150.3|13157.5|13153.5|13151.2|13147.2|12173
1616382000000|2021-03-22 03:00:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13152.8|13148.8|5453
1616385600000|2021-03-22 04:00:00|13155.9|13151.9|13160.6|13156.6|13165.3|13161.3|13155.9|13151.9|12021
1616389200000|2021-03-22 05:00:00|13159|13155|13160.6|13156.6|13163.7|13159.7|13154.3|13150.3|9232
1616392800000|2021-03-22 06:00:00|13162.2|13158.2|13160.6|13156.6|13170|13166|13160.6|13156.6|18321
1616396400000|2021-03-22 07:00:00|13162.2|13158.2|13163.7|13159.7|13176.2|13172.2|13159|13155|28259
1616400000000|2021-03-22 08:00:00|13162.2|13158.2|13160.6|13156.6|13168.4|13164.4|13155.9|13151.9|22283
1616403600000|2021-03-22 09:00:00|13159|13155|13166.8|13162.8|13166.8|13162.8|13155.9|13151.9|16473
1616407200000|2021-03-22 10:00:00|13165.3|13161.3|13160.6|13156.6|13166.8|13162.8|13159|13155|23099
1616410800000|2021-03-22 11:00:00|13162.2|13158.2|13159|13155|13170|13166|13159|13155|20030
1616414400000|2021-03-22 12:00:00|13160.6|13156.6|13155.9|13151.9|13162.2|13158.2|13148.1|13144.1|47836
1616418000000|2021-03-22 13:00:00|13154.3|13150.3|13146.5|13142.5|13159|13155|13145|13141|38776
1616421600000|2021-03-22 14:00:00|13145|13141|13151.2|13147.2|13154.3|13150.3|13145|13141|49366
1616425200000|2021-03-22 15:00:00|13149.7|13145.7|13162.2|13158.2|13162.2|13158.2|13148.1|13144.1|34903
1616428800000|2021-03-22 16:00:00|13163.7|13159.7|13159|13155|13163.7|13159.7|13155.9|13151.9|28988
1616432400000|2021-03-22 17:00:00|13160.6|13156.6|13157.5|13153.5|13160.6|13156.6|13154.3|13150.3|19442
1616436000000|2021-03-22 18:00:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13154.3|13150.3|19380
1616439600000|2021-03-22 19:00:00|13155.9|13151.9|13159|13155|13162.2|13158.2|13155.9|13151.9|17542
1616443200000|2021-03-22 20:00:00|13157.5|13153.5|13148.1|13144.1|13159|13155|13148.1|13144.1|32909
1616450400000|2021-03-22 22:00:00|13149.7|13145.7|13159|13155|13162.2|13158.2|13149.7|13145.7|9072
1616454000000|2021-03-22 23:00:00|13160.6|13156.6|13159|13155|13160.6|13156.6|13157.5|13153.5|3376
1616457600000|2021-03-23 00:00:00|13157.5|13153.5|13154.3|13150.3|13160.6|13156.6|13151.2|13147.2|8041
1616461200000|2021-03-23 01:00:00|13155.9|13151.9|13154.3|13150.3|13155.9|13151.9|13145|13141|11203
1616464800000|2021-03-23 02:00:00|13157.5|13153.5|13165.3|13161.3|13165.3|13161.3|13154.3|13150.3|9564
1616468400000|2021-03-23 03:00:00|13166.8|13162.8|13165.3|13161.3|13170|13166|13163.7|13159.7|11275
1616472000000|2021-03-23 04:00:00|13163.7|13159.7|13166.8|13162.8|13168.4|13164.4|13163.7|13159.7|7807
1616475600000|2021-03-23 05:00:00|13168.4|13164.4|13163.7|13159.7|13168.4|13164.4|13162.2|13158.2|5824
1616479200000|2021-03-23 06:00:00|13165.3|13161.3|13170|13166|13171.5|13167.5|13165.3|13161.3|9797
1616482800000|2021-03-23 07:00:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13163.7|13159.7|23463
1616486400000|2021-03-23 08:00:00|13173.1|13169.1|13184|13180|13187.2|13183.2|13173.1|13169.1|42514
1616490000000|2021-03-23 09:00:00|13182.5|13178.5|13190.3|13186.3|13193.4|13189.4|13177.8|13173.8|42187
1616493600000|2021-03-23 10:00:00|13191.8|13187.8|13198.1|13194.1|13202.8|13198.8|13187.2|13183.2|40788
1616497200000|2021-03-23 11:00:00|13199.7|13195.7|13191.8|13187.8|13202.8|13198.8|13191.8|13187.8|40524
1616500800000|2021-03-23 12:00:00|13190.3|13186.3|13187.2|13183.2|13195|13191|13184|13180|47241
1616504400000|2021-03-23 13:00:00|13185.6|13181.6|13179.3|13175.3|13187.2|13183.2|13177.8|13173.8|45639
1616508000000|2021-03-23 14:00:00|13177.8|13173.8|13182.5|13178.5|13187.2|13183.2|13174.7|13170.7|50276
1616511600000|2021-03-23 15:00:00|13180.9|13176.9|13184|13180|13187.2|13183.2|13176.2|13172.2|38297
1616515200000|2021-03-23 16:00:00|13182.5|13178.5|13185.6|13181.6|13190.3|13186.3|13180.9|13176.9|31221
1616518800000|2021-03-23 17:00:00|13187.2|13183.2|13190.3|13186.3|13193.4|13189.4|13182.5|13178.5|32533
1616522400000|2021-03-23 18:00:00|13188.7|13184.7|13193.4|13189.4|13193.4|13189.4|13187.2|13183.2|25301
1616526000000|2021-03-23 19:00:00|13191.8|13187.8|13207.5|13203.5|13209|13205|13191.8|13187.8|49846
1616529600000|2021-03-23 20:00:00|13209|13205|13204.3|13200.3|13210.6|13206.6|13201.2|13197.2|42609
1616536800000|2021-03-23 22:00:00|13203.6|13199.6|13205.9|13201.9|13209|13205|13202.8|13198.8|4492
1616540400000|2021-03-23 23:00:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|13394
1616544000000|2021-03-24 00:00:00|13209|13205|13220|13216|13220|13216|13207.5|13203.5|21884
1616547600000|2021-03-24 01:00:00|13218.4|13214.4|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|16497
1616551200000|2021-03-24 02:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|8079
1616554800000|2021-03-24 03:00:00|13223.1|13219.1|13226.2|13222.2|13226.2|13222.2|13223.1|13219.1|16329
1616558400000|2021-03-24 04:00:00|13227.8|13223.8|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|11209
1616562000000|2021-03-24 05:00:00|13229.3|13225.3|13221.5|13217.5|13229.3|13225.3|13221.5|13217.5|12129
1616565600000|2021-03-24 06:00:00|13223.1|13219.1|13221.5|13217.5|13224.7|13220.7|13218.4|13214.4|19177
1616569200000|2021-03-24 07:00:00|13220|13216|13220|13216|13223.1|13219.1|13210.6|13206.6|27940
1616572800000|2021-03-24 08:00:00|13221.5|13217.5|13210.6|13206.6|13224.7|13220.7|13202.8|13198.8|38624
1616576400000|2021-03-24 09:00:00|13212.2|13208.2|13204.3|13200.3|13212.2|13208.2|13202.8|13198.8|28746
1616580000000|2021-03-24 10:00:00|13205.9|13201.9|13201.2|13197.2|13207.5|13203.5|13199.7|13195.7|36801
1616583600000|2021-03-24 11:00:00|13202.8|13198.8|13205.9|13201.9|13207.5|13203.5|13198.1|13194.1|36077
1616587200000|2021-03-24 12:00:00|13204.3|13200.3|13199.7|13195.7|13205.9|13201.9|13196.5|13192.5|37357
1616590800000|2021-03-24 13:00:00|13201.2|13197.2|13190.3|13186.3|13201.2|13197.2|13184|13180|86541
1616594400000|2021-03-24 14:00:00|13188.7|13184.7|13190.3|13186.3|13195|13191|13185.6|13181.6|43210
1616598000000|2021-03-24 15:00:00|13188.7|13184.7|13190.3|13186.3|13195|13191|13188.7|13184.7|40838
1616601600000|2021-03-24 16:00:00|13191.8|13187.8|13191.8|13187.8|13198.1|13194.1|13188.7|13184.7|42136
1616605200000|2021-03-24 17:00:00|13193.4|13189.4|13204.3|13200.3|13204.3|13200.3|13188.7|13184.7|53640
1616608800000|2021-03-24 18:00:00|13202.8|13198.8|13210.6|13206.6|13212.2|13208.2|13202.8|13198.8|46099
1616612400000|2021-03-24 19:00:00|13211.4|13207.4|13215.3|13211.3|13218.4|13214.4|13210.6|13206.6|35820
1616616000000|2021-03-24 20:00:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13210.6|13206.6|33973
1616623200000|2021-03-24 22:00:00|13216.8|13212.8|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|5188
1616626800000|2021-03-24 23:00:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13210.6|13206.6|7251
1616630400000|2021-03-25 00:00:00|13212.2|13208.2|13205.9|13201.9|13212.2|13208.2|13201.2|13197.2|10570
1616634000000|2021-03-25 01:00:00|13207.5|13203.5|13204.3|13200.3|13212.2|13208.2|13196.5|13192.5|21229
1616637600000|2021-03-25 02:00:00|13202.8|13198.8|13198.1|13194.1|13202.8|13198.8|13196.5|13192.5|8425
1616641200000|2021-03-25 03:00:00|13199.7|13195.7|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|10170
1616644800000|2021-03-25 04:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13198.1|13194.1|9859
1616648400000|2021-03-25 05:00:00|13205.9|13201.9|13210.6|13206.6|13213.7|13209.7|13204.3|13200.3|7155
1616652000000|2021-03-25 06:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|8327
1616655600000|2021-03-25 07:00:00|13212.2|13208.2|13205.9|13201.9|13213.7|13209.7|13205.9|13201.9|15299
1616659200000|2021-03-25 08:00:00|13207.5|13203.5|13205.9|13201.9|13212.2|13208.2|13201.2|13197.2|19987
1616662800000|2021-03-25 09:00:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13204.3|13200.3|22254
1616666400000|2021-03-25 10:00:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13204.3|13200.3|12692
1616670000000|2021-03-25 11:00:00|13210.6|13206.6|13218.4|13214.4|13218.4|13214.4|13207.5|13203.5|32817
1616673600000|2021-03-25 12:00:00|13220|13216|13227.8|13223.8|13229.3|13225.3|13215.3|13211.3|53245
1616677200000|2021-03-25 13:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|49246
1616680800000|2021-03-25 14:00:00|13230.9|13226.9|13226.2|13222.2|13230.9|13226.9|13218.4|13214.4|76799
1616684400000|2021-03-25 15:00:00|13224.7|13220.7|13215.3|13211.3|13229.3|13225.3|13213.7|13209.7|70040
1616688000000|2021-03-25 16:00:00|13213.7|13209.7|13218.4|13214.4|13221.5|13217.5|13213.7|13209.7|60070
1616691600000|2021-03-25 17:00:00|13220|13216|13210.6|13206.6|13220|13216|13191.8|13187.8|122362
1616695200000|2021-03-25 18:00:00|13209|13205|13216.8|13212.8|13218.4|13214.4|13205.9|13201.9|71176
1616698800000|2021-03-25 19:00:00|13215.3|13211.3|13207.5|13203.5|13218.4|13214.4|13207.5|13203.5|36606
1616702400000|2021-03-25 20:00:00|13205.9|13201.9|13198.1|13194.1|13212.2|13208.2|13198.1|13194.1|41474
1616709600000|2021-03-25 22:00:00|13199.7|13195.7|13205.9|13201.9|13207.5|13203.5|13199.7|13195.7|6701
1616713200000|2021-03-25 23:00:00|13207.5|13203.5|13207.5|13203.5|13209|13205|13205.9|13201.9|5954
1616716800000|2021-03-26 00:00:00|13209|13205|13209|13205|13213.7|13209.7|13207.5|13203.5|7037
1616720400000|2021-03-26 01:00:00|13210.6|13206.6|13205.9|13201.9|13210.6|13206.6|13204.3|13200.3|6672
1616724000000|2021-03-26 02:00:00|13204.3|13200.3|13207.5|13203.5|13209|13205|13204.3|13200.3|4820
1616727600000|2021-03-26 03:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13204.3|13200.3|2417
1616731200000|2021-03-26 04:00:00|13204.3|13200.3|13209|13205|13212.2|13208.2|13202.8|13198.8|14550
1616734800000|2021-03-26 05:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|6426
1616738400000|2021-03-26 06:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13202.8|13198.8|9824
1616742000000|2021-03-26 07:00:00|13209|13205|13195|13191|13209|13205|13188.7|13184.7|26967
1616745600000|2021-03-26 08:00:00|13193.4|13189.4|13184|13180|13196.5|13192.5|13184|13180|31628
1616749200000|2021-03-26 09:00:00|13185.6|13181.6|13188.7|13184.7|13191.8|13187.8|13184|13180|23675
1616752800000|2021-03-26 10:00:00|13190.3|13186.3|13174.7|13170.7|13191.8|13187.8|13173.1|13169.1|28900
1616756400000|2021-03-26 11:00:00|13173.1|13169.1|13171.5|13167.5|13179.3|13175.3|13170|13166|38939
1616760000000|2021-03-26 12:00:00|13170|13166|13179.3|13175.3|13187.2|13183.2|13170|13166|48858
1616763600000|2021-03-26 13:00:00|13177.8|13173.8|13177.8|13173.8|13187.2|13183.2|13173.1|13169.1|73429
1616767200000|2021-03-26 14:00:00|13179.3|13175.3|13190.3|13186.3|13190.3|13186.3|13174.7|13170.7|49972
1616770800000|2021-03-26 15:00:00|13191.8|13187.8|13196.5|13192.5|13201.2|13197.2|13185.6|13181.6|62147
1616774400000|2021-03-26 16:00:00|13198.1|13194.1|13187.2|13183.2|13198.1|13194.1|13185.6|13181.6|31261
1616778000000|2021-03-26 17:00:00|13185.6|13181.6|13177.8|13173.8|13188.7|13184.7|13177.8|13173.8|27364
1616781600000|2021-03-26 18:00:00|13179.3|13175.3|13177.8|13173.8|13182.5|13178.5|13173.1|13169.1|40755
1616785200000|2021-03-26 19:00:00|13176.2|13172.2|13173.1|13169.1|13179.3|13175.3|13171.5|13167.5|26808
1616788800000|2021-03-26 20:00:00|13172.3|13168.3|13165.3|13161.3|13173.1|13169.1|13165.3|13161.3|28527
1616968800000|2021-03-28 22:00:00|13173.1|13169.1|13179.3|13175.3|13180.9|13176.9|13171.5|13167.5|11389
1616972400000|2021-03-28 23:00:00|13177.8|13173.8|13173.1|13169.1|13177.8|13173.8|13173.1|13169.1|5159
1616976000000|2021-03-29 00:00:00|13174.7|13170.7|13184|13180|13184|13180|13173.1|13169.1|9401
1616979600000|2021-03-29 01:00:00|13182.5|13178.5|13179.3|13175.3|13185.6|13181.6|13179.3|13175.3|6761
1616983200000|2021-03-29 02:00:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|6142
1616986800000|2021-03-29 03:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|6562
1616990400000|2021-03-29 04:00:00|13182.5|13178.5|13184|13180|13185.6|13181.6|13182.5|13178.5|9421
1616994000000|2021-03-29 05:00:00|13185.6|13181.6|13193.4|13189.4|13193.4|13189.4|13185.6|13181.6|15381
1616997600000|2021-03-29 06:00:00|13191.8|13187.8|13195|13191|13199.7|13195.7|13187.2|13183.2|22552
1617001200000|2021-03-29 07:00:00|13196.5|13192.5|13184|13180|13199.7|13195.7|13182.5|13178.5|28291
1617004800000|2021-03-29 08:00:00|13182.5|13178.5|13180.9|13176.9|13185.6|13181.6|13177.8|13173.8|29380
1617008400000|2021-03-29 09:00:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13179.3|13175.3|14358
1617012000000|2021-03-29 10:00:00|13184|13180|13188.7|13184.7|13188.7|13184.7|13182.5|13178.5|13048
1617015600000|2021-03-29 11:00:00|13187.2|13183.2|13195|13191|13195|13191|13187.2|13183.2|16512
1617019200000|2021-03-29 12:00:00|13193.4|13189.4|13187.2|13183.2|13198.1|13194.1|13185.6|13181.6|32173
1617022800000|2021-03-29 13:00:00|13185.6|13181.6|13157.5|13153.5|13191.8|13187.8|13157.5|13153.5|59367
1617026400000|2021-03-29 14:00:00|13159|13155|13163.7|13159.7|13168.4|13164.4|13155.9|13151.9|58459
1617030000000|2021-03-29 15:00:00|13162.2|13158.2|13159|13155|13162.2|13158.2|13152.8|13148.8|58273
1617033600000|2021-03-29 16:00:00|13157.5|13153.5|13157.5|13153.5|13160.6|13156.6|13155.9|13151.9|17517
1617037200000|2021-03-29 17:00:00|13155.9|13151.9|13146.5|13142.5|13155.9|13151.9|13146.5|13142.5|33949
1617040800000|2021-03-29 18:00:00|13148.1|13144.1|13138.7|13134.7|13148.1|13144.1|13130.9|13126.9|51478
1617044400000|2021-03-29 19:00:00|13140.3|13136.3|13138.7|13134.7|13141.8|13137.8|13134|13130|34803
1617048000000|2021-03-29 20:00:00|13137.2|13133.2|13140.3|13136.3|13143.4|13139.4|13137.2|13133.2|20932
1617055200000|2021-03-29 22:00:00|13141.8|13137.8|13143.4|13139.4|13143.4|13139.4|13140.3|13136.3|4623
1617058800000|2021-03-29 23:00:00|13141.8|13137.8|13138.7|13134.7|13141.8|13137.8|13137.2|13133.2|7903
1617062400000|2021-03-30 00:00:00|13140.3|13136.3|13140.3|13136.3|13145|13141|13138.7|13134.7|8303
1617066000000|2021-03-30 01:00:00|13138.7|13134.7|13129.3|13125.3|13138.7|13134.7|13129.3|13125.3|13370
1617069600000|2021-03-30 02:00:00|13127.8|13123.8|13116.8|13112.8|13127.8|13123.8|13113.7|13109.7|22877
1617073200000|2021-03-30 03:00:00|13115.3|13111.3|13118.4|13114.4|13120|13116|13113.7|13109.7|11562
1617076800000|2021-03-30 04:00:00|13116.8|13112.8|13115.3|13111.3|13116.8|13112.8|13112.2|13108.2|9240
1617080400000|2021-03-30 05:00:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13112.2|13108.2|12864
1617084000000|2021-03-30 06:00:00|13115.3|13111.3|13107.5|13103.5|13115.3|13111.3|13098.1|13094.1|53485
1617087600000|2021-03-30 07:00:00|13109|13105|13090.3|13086.3|13113.7|13109.7|13085.6|13081.6|64590
1617091200000|2021-03-30 08:00:00|13088.7|13084.7|13088.7|13084.7|13095|13091|13084|13080|31659
1617094800000|2021-03-30 09:00:00|13087.2|13083.2|13096.5|13092.5|13099.7|13095.7|13087.2|13083.2|32374
1617098400000|2021-03-30 10:00:00|13095|13091|13095|13091|13096.5|13092.5|13087.2|13083.2|39707
1617102000000|2021-03-30 11:00:00|13093.4|13089.4|13098.1|13094.1|13099.7|13095.7|13087.2|13083.2|32814
1617105600000|2021-03-30 12:00:00|13099.7|13095.7|13101.2|13097.2|13109|13105|13095|13091|65793
1617109200000|2021-03-30 13:00:00|13102.8|13098.8|13110.6|13106.6|13110.6|13106.6|13101.2|13097.2|60149
1617112800000|2021-03-30 14:00:00|13109|13105|13102.8|13098.8|13110.6|13106.6|13096.5|13092.5|70820
1617116400000|2021-03-30 15:00:00|13101.2|13097.2|13120|13116|13123.1|13119.1|13101.2|13097.2|49046
1617120000000|2021-03-30 16:00:00|13121.5|13117.5|13121.5|13117.5|13123.1|13119.1|13115.3|13111.3|49638
1617123600000|2021-03-30 17:00:00|13123.1|13119.1|13123.1|13119.1|13127.8|13123.8|13121.5|13117.5|34782
1617127200000|2021-03-30 18:00:00|13124.7|13120.7|13120|13116|13124.7|13120.7|13115.3|13111.3|25269
1617130800000|2021-03-30 19:00:00|13121.5|13117.5|13124.7|13120.7|13129.3|13125.3|13120|13116|29859
1617134400000|2021-03-30 20:00:00|13126.2|13122.2|13132.5|13128.5|13132.5|13128.5|13123.1|13119.1|37956
1617141600000|2021-03-30 22:00:00|13129.3|13125.3|13124.7|13120.7|13129.3|13125.3|13124.7|13120.7|7083
1617145200000|2021-03-30 23:00:00|13126.2|13122.2|13126.2|13122.2|13127.8|13123.8|13123.1|13119.1|7454
1617148800000|2021-03-31 00:00:00|13124.7|13120.7|13116.8|13112.8|13127.8|13123.8|13116.8|13112.8|13148
1617152400000|2021-03-31 01:00:00|13118.4|13114.4|13113.7|13109.7|13118.4|13114.4|13109|13105|17144
1617156000000|2021-03-31 02:00:00|13112.2|13108.2|13109|13105|13113.7|13109.7|13109|13105|6046
1617159600000|2021-03-31 03:00:00|13110.6|13106.6|13109|13105|13110.6|13106.6|13105.9|13101.9|9584
1617163200000|2021-03-31 04:00:00|13107.5|13103.5|13112.2|13108.2|13113.7|13109.7|13107.5|13103.5|5799
1617166800000|2021-03-31 05:00:00|13113.7|13109.7|13115.3|13111.3|13115.3|13111.3|13110.6|13106.6|10024
1617170400000|2021-03-31 06:00:00|13113.7|13109.7|13121.5|13117.5|13123.1|13119.1|13110.6|13106.6|21884
1617174000000|2021-03-31 07:00:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13115.3|13111.3|20245
1617177600000|2021-03-31 08:00:00|13120|13116|13113.7|13109.7|13120|13116|13112.2|13108.2|21299
1617181200000|2021-03-31 09:00:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13112.2|13108.2|20240
1617184800000|2021-03-31 10:00:00|13115.3|13111.3|13120|13116|13121.5|13117.5|13112.2|13108.2|17344
1617188400000|2021-03-31 11:00:00|13121.5|13117.5|13116.8|13112.8|13123.1|13119.1|13115.3|13111.3|30072
1617192000000|2021-03-31 12:00:00|13118.4|13114.4|13123.1|13119.1|13124.7|13120.7|13112.2|13108.2|55844
1617195600000|2021-03-31 13:00:00|13121.5|13117.5|13120|13116|13124.7|13120.7|13110.6|13106.6|58415
1617199200000|2021-03-31 14:00:00|13121.5|13117.5|13126.2|13122.2|13126.2|13122.2|13118.4|13114.4|73570
1617202800000|2021-03-31 15:00:00|13124.7|13120.7|13123.1|13119.1|13127.8|13123.8|13120|13116|55404
1617206400000|2021-03-31 16:00:00|13124.7|13120.7|13121.5|13117.5|13124.7|13120.7|13120|13116|22887
1617210000000|2021-03-31 17:00:00|13123.1|13119.1|13107.5|13103.5|13123.1|13119.1|13105.9|13101.9|71914
1617213600000|2021-03-31 18:00:00|13109|13105|13099.7|13095.7|13112.2|13108.2|13093.4|13089.4|102324
1617217200000|2021-03-31 19:00:00|13098.1|13094.1|13105.9|13101.9|13113.7|13109.7|13098.1|13094.1|119701
1617220800000|2021-03-31 20:00:00|13107.5|13103.5|13098.1|13094.1|13107.5|13103.5|13095|13091|102393
1617228000000|2021-03-31 22:00:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13101.2|13097.2|5863
1617231600000|2021-03-31 23:00:00|13104.3|13100.3|13104.3|13100.3|13107.5|13103.5|13104.3|13100.3|5258
1617235200000|2021-04-01 00:00:00|13105.9|13101.9|13093.4|13089.4|13105.9|13101.9|13093.4|13089.4|20016
1617238800000|2021-04-01 01:00:00|13095|13091|13096.5|13092.5|13098.1|13094.1|13093.4|13089.4|7585
1617242400000|2021-04-01 02:00:00|13095|13091|13098.1|13094.1|13101.2|13097.2|13095|13091|11244
1617246000000|2021-04-01 03:00:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|7724
1617249600000|2021-04-01 04:00:00|13102.8|13098.8|13105.9|13101.9|13107.5|13103.5|13101.2|13097.2|10267
1617253200000|2021-04-01 05:00:00|13107.5|13103.5|13105.9|13101.9|13110.6|13106.6|13104.3|13100.3|18875
1617256800000|2021-04-01 06:00:00|13104.3|13100.3|13104.3|13100.3|13110.6|13106.6|13104.3|13100.3|14607
1617260400000|2021-04-01 07:00:00|13105.9|13101.9|13113.7|13109.7|13121.5|13117.5|13104.3|13100.3|25785
1617264000000|2021-04-01 08:00:00|13115.3|13111.3|13113.7|13109.7|13118.4|13114.4|13112.2|13108.2|22165
1617267600000|2021-04-01 09:00:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13112.2|13108.2|18012
1617271200000|2021-04-01 10:00:00|13115.3|13111.3|13110.6|13106.6|13115.3|13111.3|13109|13105|25208
1617274800000|2021-04-01 11:00:00|13112.2|13108.2|13118.4|13114.4|13118.4|13114.4|13110.6|13106.6|19123
1617278400000|2021-04-01 12:00:00|13120|13116|13132.5|13128.5|13135.6|13131.6|13120|13116|78301
1617282000000|2021-04-01 13:00:00|13134|13130|13137.2|13133.2|13141.8|13137.8|13132.5|13128.5|70665
1617285600000|2021-04-01 14:00:00|13131.7|13127.7|13146.5|13142.5|13148.1|13144.1|13130.9|13126.9|76416
1617289200000|2021-04-01 15:00:00|13145|13141|13154.3|13150.3|13155.9|13151.9|13145|13141|57047
1617292800000|2021-04-01 16:00:00|13152.8|13148.8|13143.4|13139.4|13154.3|13150.3|13141.8|13137.8|39533
1617296400000|2021-04-01 17:00:00|13145|13141|13143.4|13139.4|13146.5|13142.5|13138.7|13134.7|31412
1617300000000|2021-04-01 18:00:00|13141.8|13137.8|13145|13141|13146.5|13142.5|13141.8|13137.8|20823
1617303600000|2021-04-01 19:00:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13140.3|13136.3|25840
1617307200000|2021-04-01 20:00:00|13146.5|13142.5|13148.1|13144.1|13148.1|13144.1|13141.8|13137.8|28848
1617343200000|2021-04-02 06:00:00|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|13135.6|13131.6|75
1617346800000|2021-04-02 07:00:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13135.6|13131.6|4985
1617350400000|2021-04-02 08:00:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13137.2|13133.2|2793
1617354000000|2021-04-02 09:00:00|13140.3|13136.3|13140.3|13136.3|13140.3|13136.3|13138.7|13134.7|3130
1617357600000|2021-04-02 10:00:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13140.3|13136.3|4608
1617361200000|2021-04-02 11:00:00|13141.8|13137.8|13140.3|13136.3|13141.8|13137.8|13138.7|13134.7|10680
1617364800000|2021-04-02 12:00:00|13141.8|13137.8|13124.7|13120.7|13156.7|13152.7|13123.1|13119.1|78915
1617368400000|2021-04-02 13:00:00|13123.1|13119.1|13099.7|13095.7|13124.7|13120.7|13099.7|13095.7|65431
1617372000000|2021-04-02 14:00:00|13098.1|13094.1|13096.5|13092.5|13104.3|13100.3|13095|13091|37390
1617375600000|2021-04-02 15:00:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13096.5|13092.5|14749
1617573600000|2021-04-04 22:00:00|13098.1|13094.1|13105.9|13101.9|13112.2|13108.2|13093.4|13089.4|10426
1617577200000|2021-04-04 23:00:00|13107.5|13103.5|13112.2|13108.2|13115.3|13111.3|13107.5|13103.5|5788
1617580800000|2021-04-05 00:00:00|13110.6|13106.6|13107.5|13103.5|13115.3|13111.3|13105.9|13101.9|4974
1617584400000|2021-04-05 01:00:00|13109|13105|13105.9|13101.9|13110.6|13106.6|13105.9|13101.9|3730
1617588000000|2021-04-05 02:00:00|13107.5|13103.5|13099.7|13095.7|13107.5|13103.5|13098.1|13094.1|9855
1617591600000|2021-04-05 03:00:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13099.7|13095.7|3626
1617595200000|2021-04-05 04:00:00|13101.2|13097.2|13099.7|13095.7|13102.8|13098.8|13099.7|13095.7|2556
1617598800000|2021-04-05 05:00:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|1392
1617602400000|2021-04-05 06:00:00|13104.3|13100.3|13102.8|13098.8|13104.3|13100.3|13102.8|13098.8|5173
1617606000000|2021-04-05 07:00:00|13099.7|13095.7|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|6060
1617609600000|2021-04-05 08:00:00|13101.2|13097.2|13102.8|13098.8|13102.8|13098.8|13098.1|13094.1|4677
1617613200000|2021-04-05 09:00:00|13104.3|13100.3|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|4123
1617616800000|2021-04-05 10:00:00|13101.2|13097.2|13098.1|13094.1|13102.8|13098.8|13098.1|13094.1|6807
1617620400000|2021-04-05 11:00:00|13099.7|13095.7|13091.8|13087.8|13101.2|13097.2|13091.8|13087.8|8497
1617624000000|2021-04-05 12:00:00|13093.4|13089.4|13098.1|13094.1|13099.7|13095.7|13082.5|13078.5|45562
1617627600000|2021-04-05 13:00:00|13096.5|13092.5|13096.5|13092.5|13105.9|13101.9|13091.8|13087.8|42167
1617631200000|2021-04-05 14:00:00|13095.8|13091.8|13105.9|13101.9|13112.2|13108.2|13091.1|13087.1|42656
1617634800000|2021-04-05 15:00:00|13107.5|13103.5|13121.5|13117.5|13124.7|13120.7|13104.3|13100.3|61840
1617638400000|2021-04-05 16:00:00|13123.1|13119.1|13120|13116|13124.7|13120.7|13118.4|13114.4|30104
1617642000000|2021-04-05 17:00:00|13118.4|13114.4|13115.3|13111.3|13120|13116|13113.7|13109.7|23028
1617645600000|2021-04-05 18:00:00|13113.7|13109.7|13112.2|13108.2|13118.4|13114.4|13112.2|13108.2|30656
1617649200000|2021-04-05 19:00:00|13113.7|13109.7|13118.4|13114.4|13120|13116|13112.2|13108.2|43730
1617652800000|2021-04-05 20:00:00|13120|13116|13127.8|13123.8|13127.8|13123.8|13116.8|13112.8|22706
1617660000000|2021-04-05 22:00:00|13129.3|13125.3|13121.5|13117.5|13130.9|13126.9|13121.5|13117.5|5421
1617663600000|2021-04-05 23:00:00|13123.1|13119.1|13127.8|13123.8|13127.8|13123.8|13121.5|13117.5|5700
1617667200000|2021-04-06 00:00:00|13129.3|13125.3|13134|13130|13135.6|13131.6|13127.8|13123.8|8550
1617670800000|2021-04-06 01:00:00|13135.6|13131.6|13138.7|13134.7|13145|13141|13134|13130|15213
1617674400000|2021-04-06 02:00:00|13140.3|13136.3|13134|13130|13140.3|13136.3|13130.9|13126.9|10164
1617678000000|2021-04-06 03:00:00|13132.5|13128.5|13132.5|13128.5|13134|13130|13132.5|13128.5|3309
1617681600000|2021-04-06 04:00:00|13134|13130|13138.7|13134.7|13138.7|13134.7|13132.5|13128.5|4554
1617685200000|2021-04-06 05:00:00|13137.2|13133.2|13135.6|13131.6|13138.7|13134.7|13132.5|13128.5|5893
1617688800000|2021-04-06 06:00:00|13137.2|13133.2|13130.9|13126.9|13141.8|13137.8|13127.8|13123.8|18904
1617692400000|2021-04-06 07:00:00|13129.3|13125.3|13120|13116|13135.6|13131.6|13116.8|13112.8|24894
1617696000000|2021-04-06 08:00:00|13118.4|13114.4|13116.8|13112.8|13121.5|13117.5|13115.3|13111.3|14777
1617699600000|2021-04-06 09:00:00|13115.3|13111.3|13121.5|13117.5|13123.1|13119.1|13113.7|13109.7|16219
1617703200000|2021-04-06 10:00:00|13123.1|13119.1|13123.1|13119.1|13124.7|13120.7|13120|13116|15228
1617706800000|2021-04-06 11:00:00|13121.5|13117.5|13135.6|13131.6|13137.2|13133.2|13121.5|13117.5|24713
1617710400000|2021-04-06 12:00:00|13137.2|13133.2|13140.3|13136.3|13141.8|13137.8|13130.9|13126.9|43308
1617714000000|2021-04-06 13:00:00|13138.7|13134.7|13146.5|13142.5|13149.7|13145.7|13135.6|13131.6|58492
1617717600000|2021-04-06 14:00:00|13148.1|13144.1|13159|13155|13160.6|13156.6|13145|13141|61210
1617721200000|2021-04-06 15:00:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13157.5|13153.5|61860
1617724800000|2021-04-06 16:00:00|13160.6|13156.6|13163.7|13159.7|13166.8|13162.8|13159|13155|28961
1617728400000|2021-04-06 17:00:00|13162.2|13158.2|13170|13166|13170|13166|13162.2|13158.2|39516
1617732000000|2021-04-06 18:00:00|13171.5|13167.5|13170|13166|13174.7|13170.7|13170|13166|35279
1617735600000|2021-04-06 19:00:00|13171.5|13167.5|13173.1|13169.1|13174.7|13170.7|13168.4|13164.4|30204
1617739200000|2021-04-06 20:00:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13168.4|13164.4|24405
1617746400000|2021-04-06 22:00:00|13168.4|13164.4|13173.1|13169.1|13173.1|13169.1|13166.8|13162.8|4812
1617750000000|2021-04-06 23:00:00|13171.5|13167.5|13166.8|13162.8|13173.1|13169.1|13166.8|13162.8|2966
1617753600000|2021-04-07 00:00:00|13165.3|13161.3|13162.2|13158.2|13166.8|13162.8|13160.6|13156.6|15779
1617757200000|2021-04-07 01:00:00|13163.7|13159.7|13168.4|13164.4|13171.5|13167.5|13163.7|13159.7|6140
1617760800000|2021-04-07 02:00:00|13166.8|13162.8|13166.8|13162.8|13168.4|13164.4|13166.8|13162.8|4005
1617764400000|2021-04-07 03:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|3080
1617768000000|2021-04-07 04:00:00|13165.3|13161.3|13166.8|13162.8|13166.8|13162.8|13165.3|13161.3|4447
1617771600000|2021-04-07 05:00:00|13165.3|13161.3|13170|13166|13170|13166|13165.3|13161.3|5002
1617775200000|2021-04-07 06:00:00|13171.5|13167.5|13191.8|13187.8|13193.4|13189.4|13168.4|13164.4|28616
1617778800000|2021-04-07 07:00:00|13190.3|13186.3|13187.2|13183.2|13195|13191|13179.3|13175.3|37801
1617782400000|2021-04-07 08:00:00|13185.6|13181.6|13179.3|13175.3|13187.2|13183.2|13179.3|13175.3|21485
1617786000000|2021-04-07 09:00:00|13180.9|13176.9|13185.6|13181.6|13185.6|13181.6|13177.8|13173.8|9461
1617789600000|2021-04-07 10:00:00|13184|13180|13177.8|13173.8|13187.2|13183.2|13177.8|13173.8|18980
1617793200000|2021-04-07 11:00:00|13176.2|13172.2|13171.5|13167.5|13177.8|13173.8|13170|13166|26385
1617796800000|2021-04-07 12:00:00|13170|13166|13168.4|13164.4|13176.2|13172.2|13163.7|13159.7|47618
1617800400000|2021-04-07 13:00:00|13166.8|13162.8|13180.9|13176.9|13180.9|13176.9|13166.8|13162.8|36340
1617804000000|2021-04-07 14:00:00|13182.5|13178.5|13182.5|13178.5|13187.2|13183.2|13176.2|13172.2|69510
1617807600000|2021-04-07 15:00:00|13184|13180|13195|13191|13196.5|13192.5|13184|13180|63095
1617811200000|2021-04-07 16:00:00|13196.5|13192.5|13190.3|13186.3|13196.5|13192.5|13190.3|13186.3|26687
1617814800000|2021-04-07 17:00:00|13188.7|13184.7|13187.2|13183.2|13191.8|13187.8|13185.6|13181.6|27731
1617818400000|2021-04-07 18:00:00|13186.4|13182.4|13184|13180|13187.2|13183.2|13179.3|13175.3|47752
1617822000000|2021-04-07 19:00:00|13182.5|13178.5|13170|13166|13182.5|13178.5|13170|13166|33217
1617825600000|2021-04-07 20:00:00|13168.4|13164.4|13166.8|13162.8|13173.1|13169.1|13163.7|13159.7|29576
1617832800000|2021-04-07 22:00:00|13168.4|13164.4|13176.2|13172.2|13176.2|13172.2|13168.4|13164.4|3644
1617836400000|2021-04-07 23:00:00|13174.7|13170.7|13171.5|13167.5|13176.2|13172.2|13170|13166|4489
1617840000000|2021-04-08 00:00:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13170|13166|3904
1617843600000|2021-04-08 01:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13171.5|13167.5|7610
1617847200000|2021-04-08 02:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2542
1617850800000|2021-04-08 03:00:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13171.5|13167.5|3324
1617854400000|2021-04-08 04:00:00|13176.2|13172.2|13176.2|13172.2|13176.2|13172.2|13174.7|13170.7|1383
1617858000000|2021-04-08 05:00:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|7392
1617861600000|2021-04-08 06:00:00|13176.2|13172.2|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|10724
1617865200000|2021-04-08 07:00:00|13177.8|13173.8|13182.5|13178.5|13184|13180|13177.8|13173.8|18485
1617868800000|2021-04-08 08:00:00|13184|13180|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|17330
1617872400000|2021-04-08 09:00:00|13187.2|13183.2|13185.6|13181.6|13187.2|13183.2|13180.9|13176.9|11652
1617876000000|2021-04-08 10:00:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13185.6|13181.6|13390
1617879600000|2021-04-08 11:00:00|13188.7|13184.7|13191.8|13187.8|13196.5|13192.5|13188.7|13184.7|19850
1617883200000|2021-04-08 12:00:00|13190.3|13186.3|13190.3|13186.3|13195|13191|13180.9|13176.9|42659
1617886800000|2021-04-08 13:00:00|13191.8|13187.8|13201.2|13197.2|13204.3|13200.3|13185.6|13181.6|59239
1617890400000|2021-04-08 14:00:00|13199.7|13195.7|13191.8|13187.8|13201.2|13197.2|13190.3|13186.3|57763
1617894000000|2021-04-08 15:00:00|13190.3|13186.3|13198.1|13194.1|13198.1|13194.1|13188.7|13184.7|33723
1617897600000|2021-04-08 16:00:00|13196.5|13192.5|13199.7|13195.7|13202.8|13198.8|13196.5|13192.5|29429
1617901200000|2021-04-08 17:00:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|17325
1617904800000|2021-04-08 18:00:00|13202.8|13198.8|13202.8|13198.8|13202.8|13198.8|13199.7|13195.7|23311
1617908400000|2021-04-08 19:00:00|13201.2|13197.2|13205.9|13201.9|13205.9|13201.9|13201.2|13197.2|36223
1617912000000|2021-04-08 20:00:00|13204.3|13200.3|13207.5|13203.5|13210.6|13206.6|13204.3|13200.3|30930
1617919200000|2021-04-08 22:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|5911
1617922800000|2021-04-08 23:00:00|13205.9|13201.9|13201.2|13197.2|13207.5|13203.5|13201.2|13197.2|6998
1617926400000|2021-04-09 00:00:00|13202.8|13198.8|13205.9|13201.9|13207.5|13203.5|13199.7|13195.7|10077
1617930000000|2021-04-09 01:00:00|13204.3|13200.3|13207.5|13203.5|13209|13205|13204.3|13200.3|7331
1617933600000|2021-04-09 02:00:00|13205.9|13201.9|13199.7|13195.7|13205.9|13201.9|13199.7|13195.7|9363
1617937200000|2021-04-09 03:00:00|13198.1|13194.1|13199.7|13195.7|13201.2|13197.2|13198.1|13194.1|8209
1617940800000|2021-04-09 04:00:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13199.7|13195.7|6141
1617944400000|2021-04-09 05:00:00|13199.7|13195.7|13191.8|13187.8|13199.7|13195.7|13188.7|13184.7|13650
1617948000000|2021-04-09 06:00:00|13190.3|13186.3|13185.6|13181.6|13190.3|13186.3|13182.5|13178.5|22150
1617951600000|2021-04-09 07:00:00|13184|13180|13173.1|13169.1|13184|13180|13170|13166|35611
1617955200000|2021-04-09 08:00:00|13171.5|13167.5|13173.1|13169.1|13177.8|13173.8|13171.5|13167.5|21119
1617958800000|2021-04-09 09:00:00|13174.7|13170.7|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|14225
1617962400000|2021-04-09 10:00:00|13173.1|13169.1|13170|13166|13174.7|13170.7|13166.8|13162.8|15543
1617966000000|2021-04-09 11:00:00|13168.4|13164.4|13166.8|13162.8|13174.7|13170.7|13165.3|13161.3|30560
1617969600000|2021-04-09 12:00:00|13165.3|13161.3|13154.3|13150.3|13168.4|13164.4|13151.2|13147.2|79279
1617973200000|2021-04-09 13:00:00|13152.8|13148.8|13168.4|13164.4|13170|13166|13149.7|13145.7|74669
1617976800000|2021-04-09 14:00:00|13167.6|13163.6|13176.2|13172.2|13177.8|13173.8|13166.8|13162.8|68686
1617980400000|2021-04-09 15:00:00|13174.7|13170.7|13190.3|13186.3|13191.8|13187.8|13171.5|13167.5|62336
1617984000000|2021-04-09 16:00:00|13191.8|13187.8|13185.6|13181.6|13191.8|13187.8|13184|13180|41508
1617987600000|2021-04-09 17:00:00|13187.2|13183.2|13180.9|13176.9|13188.7|13184.7|13179.3|13175.3|37462
1617991200000|2021-04-09 18:00:00|13182.5|13178.5|13174.7|13170.7|13182.5|13178.5|13173.1|13169.1|40421
1617994800000|2021-04-09 19:00:00|13173.1|13169.1|13177.8|13173.8|13180.9|13176.9|13173.1|13169.1|21887
1617998400000|2021-04-09 20:00:00|13179.3|13175.3|13178.6|13174.6|13185.6|13181.6|13176.2|13172.2|26908
1618178400000|2021-04-11 22:00:00|13174.7|13170.7|13170|13166|13176.2|13172.2|13170|13166|9186
1618182000000|2021-04-11 23:00:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|12408
1618185600000|2021-04-12 00:00:00|13165.3|13161.3|13170|13166|13171.5|13167.5|13165.3|13161.3|9014
1618189200000|2021-04-12 01:00:00|13171.5|13167.5|13176.2|13172.2|13177.8|13173.8|13171.5|13167.5|7205
1618192800000|2021-04-12 02:00:00|13174.7|13170.7|13180.9|13176.9|13185.6|13181.6|13174.7|13170.7|10126
1618196400000|2021-04-12 03:00:00|13182.5|13178.5|13182.5|13178.5|13182.5|13178.5|13180.9|13176.9|2949
1618200000000|2021-04-12 04:00:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|3780
1618203600000|2021-04-12 05:00:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|4411
1618207200000|2021-04-12 06:00:00|13180.9|13176.9|13176.2|13172.2|13185.6|13181.6|13176.2|13172.2|15525
1618210800000|2021-04-12 07:00:00|13177.8|13173.8|13188.7|13184.7|13190.3|13186.3|13177.8|13173.8|17634
1618214400000|2021-04-12 08:00:00|13190.3|13186.3|13180.9|13176.9|13190.3|13186.3|13180.9|13176.9|15029
1618218000000|2021-04-12 09:00:00|13182.5|13178.5|13184|13180|13184|13180|13179.3|13175.3|12985
1618221600000|2021-04-12 10:00:00|13185.6|13181.6|13174.7|13170.7|13185.6|13181.6|13173.1|13169.1|30914
1618225200000|2021-04-12 11:00:00|13176.2|13172.2|13173.1|13169.1|13177.8|13173.8|13170|13166|27760
1618228800000|2021-04-12 12:00:00|13174.7|13170.7|13166.8|13162.8|13174.7|13170.7|13166.8|13162.8|26658
1618232400000|2021-04-12 13:00:00|13168.4|13164.4|13165.3|13161.3|13170|13166|13160.6|13156.6|47099
1618236000000|2021-04-12 14:00:00|13166.8|13162.8|13157.5|13153.5|13166.8|13162.8|13155.9|13151.9|37180
1618239600000|2021-04-12 15:00:00|13159|13155|13163.7|13159.7|13168.4|13164.4|13157.5|13153.5|41403
1618243200000|2021-04-12 16:00:00|13162.2|13158.2|13165.3|13161.3|13170|13166|13162.2|13158.2|36867
1618246800000|2021-04-12 17:00:00|13164.5|13160.5|13162.2|13158.2|13170|13166|13162.2|13158.2|33782
1618250400000|2021-04-12 18:00:00|13160.6|13156.6|13165.3|13161.3|13165.3|13161.3|13157.5|13153.5|53431
1618254000000|2021-04-12 19:00:00|13163.7|13159.7|13166.8|13162.8|13170|13166|13163.7|13159.7|22268
1618257600000|2021-04-12 20:00:00|13165.3|13161.3|13171.5|13167.5|13171.5|13167.5|13165.3|13161.3|28829
1618264800000|2021-04-12 22:00:00|13173.1|13169.1|13166.8|13162.8|13174.7|13170.7|13166.8|13162.8|4472
1618268400000|2021-04-12 23:00:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13165.3|13161.3|4388
1618272000000|2021-04-13 00:00:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|5324
1618275600000|2021-04-13 01:00:00|13166.8|13162.8|13163.7|13159.7|13170|13166|13162.2|13158.2|6094
1618279200000|2021-04-13 02:00:00|13165.3|13161.3|13159|13155|13165.3|13161.3|13159|13155|8513
1618282800000|2021-04-13 03:00:00|13160.6|13156.6|13155.9|13151.9|13160.6|13156.6|13155.9|13151.9|11966
1618286400000|2021-04-13 04:00:00|13154.3|13150.3|13152.8|13148.8|13154.3|13150.3|13148.1|13144.1|22432
1618290000000|2021-04-13 05:00:00|13151.2|13147.2|13152.8|13148.8|13155.9|13151.9|13149.7|13145.7|14502
1618293600000|2021-04-13 06:00:00|13151.2|13147.2|13141.8|13137.8|13154.3|13150.3|13140.3|13136.3|23966
1618297200000|2021-04-13 07:00:00|13143.4|13139.4|13149.7|13145.7|13152.8|13148.8|13141.8|13137.8|28703
1618300800000|2021-04-13 08:00:00|13148.1|13144.1|13148.1|13144.1|13152.8|13148.8|13146.5|13142.5|15176
1618304400000|2021-04-13 09:00:00|13148.9|13144.9|13146.5|13142.5|13151.2|13147.2|13146.5|13142.5|12941
1618308000000|2021-04-13 10:00:00|13148.1|13144.1|13159|13155|13159|13155|13146.5|13142.5|12539
1618311600000|2021-04-13 11:00:00|13160.6|13156.6|13162.2|13158.2|13174.7|13170.7|13154.3|13150.3|52161
1618315200000|2021-04-13 12:00:00|13160.6|13156.6|13170|13166|13174.7|13170.7|13145.8|13141.8|78836
1618318800000|2021-04-13 13:00:00|13168.4|13164.4|13184|13180|13185.6|13181.6|13160.6|13156.6|63641
1618322400000|2021-04-13 14:00:00|13182.5|13178.5|13177.8|13173.8|13185.6|13181.6|13176.2|13172.2|45172
1618326000000|2021-04-13 15:00:00|13179.3|13175.3|13185.6|13181.6|13185.6|13181.6|13176.2|13172.2|34880
1618329600000|2021-04-13 16:00:00|13184|13180|13188.7|13184.7|13190.3|13186.3|13184|13180|39261
1618333200000|2021-04-13 17:00:00|13190.3|13186.3|13204.3|13200.3|13209|13205|13188.7|13184.7|70878
1618336800000|2021-04-13 18:00:00|13205.9|13201.9|13210.6|13206.6|13210.6|13206.6|13202.8|13198.8|32176
1618340400000|2021-04-13 19:00:00|13209|13205|13210.6|13206.6|13210.6|13206.6|13205.9|13201.9|27632
1618344000000|2021-04-13 20:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|29080
1618351200000|2021-04-13 22:00:00|13212.2|13208.2|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|7857
1618354800000|2021-04-13 23:00:00|13212.2|13208.2|13215.3|13211.3|13215.3|13211.3|13212.2|13208.2|10462
1618358400000|2021-04-14 00:00:00|13213.7|13209.7|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|12847
1618362000000|2021-04-14 01:00:00|13220|13216|13212.2|13208.2|13220|13216|13212.2|13208.2|16227
1618365600000|2021-04-14 02:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|9171
1618369200000|2021-04-14 03:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13209|13205|5575
1618372800000|2021-04-14 04:00:00|13212.2|13208.2|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|2617
1618376400000|2021-04-14 05:00:00|13209|13205|13209|13205|13209|13205|13205.9|13201.9|6397
1618380000000|2021-04-14 06:00:00|13210.6|13206.6|13205.9|13201.9|13212.2|13208.2|13202.8|13198.8|24572
1618383600000|2021-04-14 07:00:00|13204.3|13200.3|13199.7|13195.7|13207.5|13203.5|13198.1|13194.1|23992
1618387200000|2021-04-14 08:00:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13193.4|13189.4|19782
1618390800000|2021-04-14 09:00:00|13195|13191|13195|13191|13196.5|13192.5|13191.8|13187.8|11610
1618394400000|2021-04-14 10:00:00|13193.4|13189.4|13198.1|13194.1|13201.2|13197.2|13193.4|13189.4|19689
1618398000000|2021-04-14 11:00:00|13196.5|13192.5|13202.8|13198.8|13205.9|13201.9|13196.5|13192.5|26400
1618401600000|2021-04-14 12:00:00|13201.2|13197.2|13198.1|13194.1|13204.3|13200.3|13196.5|13192.5|39793
1618405200000|2021-04-14 13:00:00|13196.5|13192.5|13191.8|13187.8|13201.2|13197.2|13190.3|13186.3|49917
1618408800000|2021-04-14 14:00:00|13193.4|13189.4|13190.3|13186.3|13201.2|13197.2|13188.7|13184.7|40736
1618412400000|2021-04-14 15:00:00|13188.7|13184.7|13193.4|13189.4|13193.4|13189.4|13180.9|13176.9|71026
1618416000000|2021-04-14 16:00:00|13191.8|13187.8|13185.6|13181.6|13193.4|13189.4|13184|13180|31918
1618419600000|2021-04-14 17:00:00|13184|13180|13191.8|13187.8|13191.8|13187.8|13182.5|13178.5|28374
1618423200000|2021-04-14 18:00:00|13193.4|13189.4|13193.4|13189.4|13196.5|13192.5|13188.7|13184.7|32214
1618426800000|2021-04-14 19:00:00|13191.8|13187.8|13198.1|13194.1|13198.1|13194.1|13191.8|13187.8|22999
1618430400000|2021-04-14 20:00:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13195|13191|29324
1618437600000|2021-04-14 22:00:00|13193.4|13189.4|13190.3|13186.3|13193.4|13189.4|13188.7|13184.7|4643
1618441200000|2021-04-14 23:00:00|13188.7|13184.7|13190.3|13186.3|13190.3|13186.3|13188.7|13184.7|1545
1618444800000|2021-04-15 00:00:00|13191.8|13187.8|13187.2|13183.2|13195|13191|13187.2|13183.2|8028
1618448400000|2021-04-15 01:00:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|7790
1618452000000|2021-04-15 02:00:00|13190.3|13186.3|13195|13191|13195|13191|13190.3|13186.3|5737
1618455600000|2021-04-15 03:00:00|13193.4|13189.4|13198.1|13194.1|13199.7|13195.7|13193.4|13189.4|3822
1618459200000|2021-04-15 04:00:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13196.5|13192.5|6741
1618462800000|2021-04-15 05:00:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13193.4|13189.4|9025
1618466400000|2021-04-15 06:00:00|13193.4|13189.4|13201.2|13197.2|13201.2|13197.2|13191.8|13187.8|18544
1618470000000|2021-04-15 07:00:00|13202.8|13198.8|13209|13205|13213.7|13209.7|13201.2|13197.2|30331
1618473600000|2021-04-15 08:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|19326
1618477200000|2021-04-15 09:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|13552
1618480800000|2021-04-15 10:00:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13209|13205|18788
1618484400000|2021-04-15 11:00:00|13210.6|13206.6|13210.6|13206.6|13213.7|13209.7|13209|13205|27747
1618488000000|2021-04-15 12:00:00|13212.2|13208.2|13224.7|13220.7|13226.2|13222.2|13204.3|13200.3|96520
1618491600000|2021-04-15 13:00:00|13226.2|13222.2|13227.8|13223.8|13234|13230|13221.5|13217.5|110286
1618495200000|2021-04-15 14:00:00|13229.3|13225.3|13243.4|13239.4|13243.4|13239.4|13229.3|13225.3|88122
1618498800000|2021-04-15 15:00:00|13245|13241|13249.7|13245.7|13257.5|13253.5|13245|13241|97349
1618502400000|2021-04-15 16:00:00|13251.2|13247.2|13263.7|13259.7|13263.7|13259.7|13251.2|13247.2|62347
1618506000000|2021-04-15 17:00:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13257.5|13253.5|44600
1618509600000|2021-04-15 18:00:00|13262.2|13258.2|13270|13266|13270|13266|13262.2|13258.2|43723
1618513200000|2021-04-15 19:00:00|13268.4|13264.4|13255.9|13251.9|13270|13266|13251.2|13247.2|72474
1618516800000|2021-04-15 20:00:00|13257.5|13253.5|13241.8|13237.8|13257.5|13253.5|13238.7|13234.7|73414
1618524000000|2021-04-15 22:00:00|13240.3|13236.3|13246.5|13242.5|13248.1|13244.1|13240.3|13236.3|8661
1618527600000|2021-04-15 23:00:00|13245|13241|13249.7|13245.7|13251.2|13247.2|13243.4|13239.4|9028
1618531200000|2021-04-16 00:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13245|13241|14610
1618534800000|2021-04-16 01:00:00|13248.1|13244.1|13240.3|13236.3|13248.1|13244.1|13240.3|13236.3|16608
1618538400000|2021-04-16 02:00:00|13241.8|13237.8|13238.7|13234.7|13243.4|13239.4|13237.2|13233.2|12054
1618542000000|2021-04-16 03:00:00|13237.2|13233.2|13238.7|13234.7|13240.3|13236.3|13235.6|13231.6|11412
1618545600000|2021-04-16 04:00:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13237.2|13233.2|6740
1618549200000|2021-04-16 05:00:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13237.2|13233.2|10961
1618552800000|2021-04-16 06:00:00|13240.3|13236.3|13237.2|13233.2|13240.3|13236.3|13232.5|13228.5|31048
1618556400000|2021-04-16 07:00:00|13235.6|13231.6|13230.9|13226.9|13238.7|13234.7|13229.3|13225.3|33841
1618560000000|2021-04-16 08:00:00|13229.3|13225.3|13234|13230|13240.3|13236.3|13229.3|13225.3|28160
1618563600000|2021-04-16 09:00:00|13235.6|13231.6|13241.8|13237.8|13245|13241|13235.6|13231.6|21846
1618567200000|2021-04-16 10:00:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13238.7|13234.7|16445
1618570800000|2021-04-16 11:00:00|13245|13241|13248.1|13244.1|13255.9|13251.9|13243.4|13239.4|32297
1618574400000|2021-04-16 12:00:00|13246.5|13242.5|13232.5|13228.5|13251.2|13247.2|13230.9|13226.9|67620
1618578000000|2021-04-16 13:00:00|13230.9|13226.9|13232.5|13228.5|13238.7|13234.7|13223.1|13219.1|70811
1618581600000|2021-04-16 14:00:00|13234|13230|13237.2|13233.2|13243.4|13239.4|13232.5|13228.5|56427
1618585200000|2021-04-16 15:00:00|13235.6|13231.6|13237.2|13233.2|13240.3|13236.3|13227.8|13223.8|38588
1618588800000|2021-04-16 16:00:00|13238.7|13234.7|13237.2|13233.2|13240.3|13236.3|13230.9|13226.9|22274
1618592400000|2021-04-16 17:00:00|13235.6|13231.6|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|17351
1618596000000|2021-04-16 18:00:00|13237.2|13233.2|13240.3|13236.3|13245|13241|13237.2|13233.2|19112
1618599600000|2021-04-16 19:00:00|13238.7|13234.7|13229.3|13225.3|13241.8|13237.8|13229.3|13225.3|28310
1618603200000|2021-04-16 20:00:00|13230.9|13226.9|13231.7|13227.7|13237.2|13233.2|13221.5|13217.5|44077
1618783200000|2021-04-18 22:00:00|13237.2|13233.2|13232.5|13228.5|13240.3|13236.3|13229.3|13225.3|7566
1618786800000|2021-04-18 23:00:00|13234|13230|13237.2|13233.2|13243.4|13239.4|13234|13230|9265
1618790400000|2021-04-19 00:00:00|13238.7|13234.7|13246.5|13242.5|13246.5|13242.5|13238.7|13234.7|8081
1618794000000|2021-04-19 01:00:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13246.5|13242.5|8424
1618797600000|2021-04-19 02:00:00|13247.3|13243.3|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|8421
1618801200000|2021-04-19 03:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|3319
1618804800000|2021-04-19 04:00:00|13243.4|13239.4|13245|13241|13245|13241|13243.4|13239.4|2050
1618808400000|2021-04-19 05:00:00|13243.4|13239.4|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|4029
1618812000000|2021-04-19 06:00:00|13249.7|13245.7|13251.2|13247.2|13257.5|13253.5|13248.1|13244.1|17501
1618815600000|2021-04-19 07:00:00|13252.8|13248.8|13251.2|13247.2|13255.9|13251.9|13245|13241|26051
1618819200000|2021-04-19 08:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|14806
1618822800000|2021-04-19 09:00:00|13251.2|13247.2|13251.2|13247.2|13255.9|13251.9|13249.7|13245.7|14781
1618826400000|2021-04-19 10:00:00|13249.7|13245.7|13240.3|13236.3|13252.8|13248.8|13240.3|13236.3|20682
1618830000000|2021-04-19 11:00:00|13238.7|13234.7|13232.5|13228.5|13240.3|13236.3|13230.9|13226.9|24999
1618833600000|2021-04-19 12:00:00|13230.9|13226.9|13221.5|13217.5|13232.5|13228.5|13220|13216|43693
1618837200000|2021-04-19 13:00:00|13220|13216|13216.8|13212.8|13223.1|13219.1|13205.9|13201.9|57425
1618840800000|2021-04-19 14:00:00|13215.3|13211.3|13235.6|13231.6|13235.6|13231.6|13215.3|13211.3|54423
1618844400000|2021-04-19 15:00:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13230.9|13226.9|41390
1618848000000|2021-04-19 16:00:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|20288
1618851600000|2021-04-19 17:00:00|13230.9|13226.9|13226.2|13222.2|13230.9|13226.9|13223.1|13219.1|20583
1618855200000|2021-04-19 18:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13220|13216|38149
1618858800000|2021-04-19 19:00:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|16022
1618862400000|2021-04-19 20:00:00|13221.5|13217.5|13221.5|13217.5|13226.2|13222.2|13218.4|13214.4|22166
1618869600000|2021-04-19 22:00:00|13223.1|13219.1|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|1361
1618873200000|2021-04-19 23:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|2900
1618876800000|2021-04-20 00:00:00|13229.3|13225.3|13221.5|13217.5|13229.3|13225.3|13220|13216|7285
1618880400000|2021-04-20 01:00:00|13223.1|13219.1|13215.3|13211.3|13227.8|13223.8|13215.3|13211.3|12259
1618884000000|2021-04-20 02:00:00|13216.8|13212.8|13218.4|13214.4|13221.5|13217.5|13215.3|13211.3|10969
1618887600000|2021-04-20 03:00:00|13216.8|13212.8|13220|13216|13220|13216|13216.8|13212.8|3860
1618891200000|2021-04-20 04:00:00|13221.5|13217.5|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|4369
1618894800000|2021-04-20 05:00:00|13216.8|13212.8|13212.2|13208.2|13216.8|13212.8|13207.5|13203.5|17104
1618898400000|2021-04-20 06:00:00|13213.7|13209.7|13204.3|13200.3|13213.7|13209.7|13204.3|13200.3|25555
1618902000000|2021-04-20 07:00:00|13205.9|13201.9|13213.7|13209.7|13213.7|13209.7|13201.2|13197.2|34092
1618905600000|2021-04-20 08:00:00|13215.3|13211.3|13209|13205|13215.3|13211.3|13205.9|13201.9|17138
1618909200000|2021-04-20 09:00:00|13210.6|13206.6|13223.1|13219.1|13224.7|13220.7|13209|13205|26696
1618912800000|2021-04-20 10:00:00|13224.7|13220.7|13229.3|13225.3|13232.5|13228.5|13223.1|13219.1|35276
1618916400000|2021-04-20 11:00:00|13230.9|13226.9|13232.5|13228.5|13237.2|13233.2|13230.9|13226.9|30919
1618920000000|2021-04-20 12:00:00|13234|13230|13223.1|13219.1|13235.6|13231.6|13223.1|13219.1|42850
1618923600000|2021-04-20 13:00:00|13221.5|13217.5|13238.7|13234.7|13238.7|13234.7|13220|13216|52404
1618927200000|2021-04-20 14:00:00|13237.2|13233.2|13248.1|13244.1|13249.7|13245.7|13235.6|13231.6|58493
1618930800000|2021-04-20 15:00:00|13249.7|13245.7|13260.6|13256.6|13262.2|13258.2|13248.1|13244.1|66362
1618934400000|2021-04-20 16:00:00|13259|13255|13255.9|13251.9|13260.6|13256.6|13254.3|13250.3|33231
1618938000000|2021-04-20 17:00:00|13257.5|13253.5|13259|13255|13262.2|13258.2|13255.9|13251.9|20465
1618941600000|2021-04-20 18:00:00|13260.6|13256.6|13257.5|13253.5|13262.2|13258.2|13257.5|13253.5|28786
1618945200000|2021-04-20 19:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13254.3|13250.3|21640
1618948800000|2021-04-20 20:00:00|13259|13255|13259|13255|13259|13255|13254.3|13250.3|13832
1618956000000|2021-04-20 22:00:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2828
1618959600000|2021-04-20 23:00:00|13257.5|13253.5|13255.9|13251.9|13257.5|13253.5|13255.9|13251.9|3406
1618963200000|2021-04-21 00:00:00|13257.5|13253.5|13252.8|13248.8|13259|13255|13252.8|13248.8|9806
1618966800000|2021-04-21 01:00:00|13254.3|13250.3|13259|13255|13259|13255|13254.3|13250.3|11242
1618970400000|2021-04-21 02:00:00|13257.5|13253.5|13255.9|13251.9|13259|13255|13255.9|13251.9|10886
1618974000000|2021-04-21 03:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|3439
1618977600000|2021-04-21 04:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|5079
1618981200000|2021-04-21 05:00:00|13262.2|13258.2|13259|13255|13262.2|13258.2|13255.9|13251.9|15692
1618984800000|2021-04-21 06:00:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13255.9|13251.9|11579
1618988400000|2021-04-21 07:00:00|13262.2|13258.2|13249.7|13245.7|13262.2|13258.2|13248.1|13244.1|20536
1618992000000|2021-04-21 08:00:00|13248.1|13244.1|13246.5|13242.5|13251.2|13247.2|13245|13241|28132
1618995600000|2021-04-21 09:00:00|13245|13241|13251.2|13247.2|13251.2|13247.2|13243.4|13239.4|24122
1618999200000|2021-04-21 10:00:00|13249.7|13245.7|13248.1|13244.1|13252.8|13248.8|13245|13241|17146
1619002800000|2021-04-21 11:00:00|13249.7|13245.7|13251.2|13247.2|13254.3|13250.3|13246.5|13242.5|17625
1619006400000|2021-04-21 12:00:00|13252.8|13248.8|13259|13255|13260.6|13256.6|13251.2|13247.2|36990
1619010000000|2021-04-21 13:00:00|13257.5|13253.5|13265.3|13261.3|13265.3|13261.3|13254.3|13250.3|36468
1619013600000|2021-04-21 14:00:00|13263.7|13259.7|13243.4|13239.4|13265.3|13261.3|13238.7|13234.7|89856
1619017200000|2021-04-21 15:00:00|13241.8|13237.8|13248.1|13244.1|13249.7|13245.7|13238.7|13234.7|32542
1619020800000|2021-04-21 16:00:00|13249.7|13245.7|13249.7|13245.7|13252.8|13248.8|13248.1|13244.1|31301
1619024400000|2021-04-21 17:00:00|13250.4|13246.4|13251.2|13247.2|13255.9|13251.9|13249.7|13245.7|27461
1619028000000|2021-04-21 18:00:00|13252.8|13248.8|13255.9|13251.9|13255.9|13251.9|13246.5|13242.5|28509
1619031600000|2021-04-21 19:00:00|13254.3|13250.3|13260.6|13256.6|13260.6|13256.6|13252.8|13248.8|18344
1619035200000|2021-04-21 20:00:00|13259|13255|13257.5|13253.5|13262.2|13258.2|13257.5|13253.5|15080
1619042400000|2021-04-21 22:00:00|13255.9|13251.9|13262.2|13258.2|13262.2|13258.2|13255.9|13251.9|2883
1619046000000|2021-04-21 23:00:00|13263.7|13259.7|13260.6|13256.6|13265.3|13261.3|13260.6|13256.6|5243
1619049600000|2021-04-22 00:00:00|13262.2|13258.2|13268.4|13264.4|13268.4|13264.4|13260.6|13256.6|12270
1619053200000|2021-04-22 01:00:00|13270|13266|13277.8|13273.8|13277.8|13273.8|13268.4|13264.4|22431
1619056800000|2021-04-22 02:00:00|13276.2|13272.2|13273.1|13269.1|13277.8|13273.8|13271.5|13267.5|10041
1619060400000|2021-04-22 03:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13273.1|13269.1|6262
1619064000000|2021-04-22 04:00:00|13276.2|13272.2|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|9578
1619067600000|2021-04-22 05:00:00|13274.7|13270.7|13271.5|13267.5|13277.8|13273.8|13271.5|13267.5|10603
1619071200000|2021-04-22 06:00:00|13273.1|13269.1|13268.4|13264.4|13276.2|13272.2|13266.8|13262.8|21290
1619074800000|2021-04-22 07:00:00|13270|13266|13262.2|13258.2|13271.5|13267.5|13262.2|13258.2|25253
1619078400000|2021-04-22 08:00:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13255.9|13251.9|23914
1619082000000|2021-04-22 09:00:00|13257.5|13253.5|13255.9|13251.9|13260.6|13256.6|13254.3|13250.3|14306
1619085600000|2021-04-22 10:00:00|13254.3|13250.3|13255.9|13251.9|13255.9|13251.9|13251.2|13247.2|13040
1619089200000|2021-04-22 11:00:00|13257.5|13253.5|13248.1|13244.1|13259|13255|13246.5|13242.5|27288
1619092800000|2021-04-22 12:00:00|13249.7|13245.7|13241.8|13237.8|13252.8|13248.8|13240.3|13236.3|41151
1619096400000|2021-04-22 13:00:00|13243.4|13239.4|13259|13255|13260.6|13256.6|13240.3|13236.3|53970
1619100000000|2021-04-22 14:00:00|13260.6|13256.6|13251.2|13247.2|13266.8|13262.8|13251.2|13247.2|49298
1619103600000|2021-04-22 15:00:00|13252.8|13248.8|13234|13230|13252.8|13248.8|13232.5|13228.5|64942
1619107200000|2021-04-22 16:00:00|13232.5|13228.5|13238.7|13234.7|13238.7|13234.7|13230.9|13226.9|41324
1619110800000|2021-04-22 17:00:00|13237.2|13233.2|13257.5|13253.5|13259|13255|13235.6|13231.6|74817
1619114400000|2021-04-22 18:00:00|13259|13255|13257.5|13253.5|13262.2|13258.2|13251.2|13247.2|40170
1619118000000|2021-04-22 19:00:00|13255.9|13251.9|13262.2|13258.2|13262.2|13258.2|13255.9|13251.9|21515
1619121600000|2021-04-22 20:00:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13262.2|13258.2|21440
1619128800000|2021-04-22 22:00:00|13265.3|13261.3|13262.2|13258.2|13265.3|13261.3|13262.2|13258.2|3873
1619132400000|2021-04-22 23:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|2092
1619136000000|2021-04-23 00:00:00|13260.6|13256.6|13260.6|13256.6|13262.2|13258.2|13260.6|13256.6|6713
1619139600000|2021-04-23 01:00:00|13262.2|13258.2|13255.9|13251.9|13262.2|13258.2|13251.2|13247.2|12669
1619143200000|2021-04-23 02:00:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|2773
1619146800000|2021-04-23 03:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13248.1|13244.1|6591
1619150400000|2021-04-23 04:00:00|13249.7|13245.7|13252.8|13248.8|13252.8|13248.8|13249.7|13245.7|4682
1619154000000|2021-04-23 05:00:00|13254.3|13250.3|13252.8|13248.8|13254.3|13250.3|13252.8|13248.8|4095
1619157600000|2021-04-23 06:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13248.1|13244.1|10235
1619161200000|2021-04-23 07:00:00|13255.9|13251.9|13251.2|13247.2|13257.5|13253.5|13245|13241|28797
1619164800000|2021-04-23 08:00:00|13249.7|13245.7|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|11032
1619168400000|2021-04-23 09:00:00|13254.3|13250.3|13260.6|13256.6|13263.7|13259.7|13254.3|13250.3|17878
1619172000000|2021-04-23 10:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|8900
1619175600000|2021-04-23 11:00:00|13262.2|13258.2|13266.8|13262.8|13266.8|13262.8|13255.9|13251.9|14880
1619179200000|2021-04-23 12:00:00|13265.3|13261.3|13274.7|13270.7|13274.7|13270.7|13262.2|13258.2|29672
1619182800000|2021-04-23 13:00:00|13273.1|13269.1|13246.5|13242.5|13274.7|13270.7|13243.4|13239.4|60041
1619186400000|2021-04-23 14:00:00|13248.1|13244.1|13240.3|13236.3|13248.1|13244.1|13232.5|13228.5|62224
1619190000000|2021-04-23 15:00:00|13238.7|13234.7|13249.7|13245.7|13251.2|13247.2|13238.7|13234.7|38741
1619193600000|2021-04-23 16:00:00|13248.1|13244.1|13251.2|13247.2|13251.2|13247.2|13246.5|13242.5|23609
1619197200000|2021-04-23 17:00:00|13249.7|13245.7|13248.1|13244.1|13252.8|13248.8|13246.5|13242.5|18774
1619200800000|2021-04-23 18:00:00|13249.7|13245.7|13245|13241|13249.7|13245.7|13243.4|13239.4|11104
1619204400000|2021-04-23 19:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13241.8|13237.8|25866
1619208000000|2021-04-23 20:00:00|13249.7|13245.7|13246.5|13242.5|13251.2|13247.2|13245|13241|23533
1619388000000|2021-04-25 22:00:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13238.7|13234.7|6522
1619391600000|2021-04-25 23:00:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|4556
1619395200000|2021-04-26 00:00:00|13245|13241|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|8691
1619398800000|2021-04-26 01:00:00|13241.8|13237.8|13241.8|13237.8|13245|13241|13241.8|13237.8|6546
1619402400000|2021-04-26 02:00:00|13240.3|13236.3|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|4696
1619406000000|2021-04-26 03:00:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13234|13230|7538
1619409600000|2021-04-26 04:00:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13230.9|13226.9|6365
1619413200000|2021-04-26 05:00:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13234|13230|6433
1619416800000|2021-04-26 06:00:00|13238.7|13234.7|13230.9|13226.9|13238.7|13234.7|13226.2|13222.2|20218
1619420400000|2021-04-26 07:00:00|13232.5|13228.5|13235.6|13231.6|13241.8|13237.8|13230.9|13226.9|29253
1619424000000|2021-04-26 08:00:00|13237.2|13233.2|13237.2|13233.2|13238.7|13234.7|13234|13230|11109
1619427600000|2021-04-26 09:00:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13230.9|13226.9|14964
1619431200000|2021-04-26 10:00:00|13235.6|13231.6|13229.3|13225.3|13237.2|13233.2|13226.2|13222.2|11565
1619434800000|2021-04-26 11:00:00|13227.8|13223.8|13223.1|13219.1|13227.8|13223.8|13218.4|13214.4|24239
1619438400000|2021-04-26 12:00:00|13224.7|13220.7|13235.6|13231.6|13240.3|13236.3|13220|13216|60852
1619442000000|2021-04-26 13:00:00|13237.2|13233.2|13245|13241|13246.5|13242.5|13235.6|13231.6|66134
1619445600000|2021-04-26 14:00:00|13246.5|13242.5|13245|13241|13251.2|13247.2|13245|13241|54067
1619449200000|2021-04-26 15:00:00|13246.5|13242.5|13238.7|13234.7|13246.5|13242.5|13237.2|13233.2|57087
1619452800000|2021-04-26 16:00:00|13240.3|13236.3|13238.7|13234.7|13243.4|13239.4|13238.7|13234.7|21182
1619456400000|2021-04-26 17:00:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13238.7|13234.7|38666
1619460000000|2021-04-26 18:00:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13237.2|13233.2|18560
1619463600000|2021-04-26 19:00:00|13240.3|13236.3|13237.2|13233.2|13243.4|13239.4|13237.2|13233.2|33046
1619467200000|2021-04-26 20:00:00|13238.7|13234.7|13238.7|13234.7|13241.8|13237.8|13237.2|13233.2|21465
1619474400000|2021-04-26 22:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|2817
1619478000000|2021-04-26 23:00:00|13240.3|13236.3|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|4991
1619481600000|2021-04-27 00:00:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|7846
1619485200000|2021-04-27 01:00:00|13235.6|13231.6|13232.5|13228.5|13235.6|13231.6|13232.5|13228.5|6933
1619488800000|2021-04-27 02:00:00|13233.3|13229.3|13232.5|13228.5|13234|13230|13230.9|13226.9|6644
1619492400000|2021-04-27 03:00:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13230.9|13226.9|7608
1619496000000|2021-04-27 04:00:00|13235.6|13231.6|13237.2|13233.2|13237.2|13233.2|13234|13230|5188
1619499600000|2021-04-27 05:00:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13232.5|13228.5|3021
1619503200000|2021-04-27 06:00:00|13232.5|13228.5|13229.3|13225.3|13232.5|13228.5|13229.3|13225.3|14469
1619506800000|2021-04-27 07:00:00|13230.9|13226.9|13230.9|13226.9|13237.2|13233.2|13229.3|13225.3|14850
1619510400000|2021-04-27 08:00:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13224.7|13220.7|25320
1619514000000|2021-04-27 09:00:00|13229.3|13225.3|13232.5|13228.5|13234|13230|13227.8|13223.8|18160
1619517600000|2021-04-27 10:00:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13226.2|13222.2|14593
1619521200000|2021-04-27 11:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13224.7|13220.7|19653
1619524800000|2021-04-27 12:00:00|13230.9|13226.9|13237.2|13233.2|13238.7|13234.7|13226.2|13222.2|35746
1619528400000|2021-04-27 13:00:00|13235.6|13231.6|13226.2|13222.2|13235.6|13231.6|13221.5|13217.5|58361
1619532000000|2021-04-27 14:00:00|13224.7|13220.7|13227.8|13223.8|13232.5|13228.5|13223.1|13219.1|44100
1619535600000|2021-04-27 15:00:00|13226.2|13222.2|13221.5|13217.5|13227.8|13223.8|13221.5|13217.5|33976
1619539200000|2021-04-27 16:00:00|13220|13216|13218.4|13214.4|13227.8|13223.8|13216.8|13212.8|51838
1619542800000|2021-04-27 17:00:00|13216.8|13212.8|13207.5|13203.5|13224.7|13220.7|13207.5|13203.5|54747
1619546400000|2021-04-27 18:00:00|13205.9|13201.9|13205.9|13201.9|13209|13205|13199.7|13195.7|66767
1619550000000|2021-04-27 19:00:00|13207.5|13203.5|13201.2|13197.2|13209|13205|13199.7|13195.7|38272
1619553600000|2021-04-27 20:00:00|13199.7|13195.7|13203.6|13199.6|13207.5|13203.5|13198.1|13194.1|30465
1619560800000|2021-04-27 22:00:00|13204.3|13200.3|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|3767
1619564400000|2021-04-27 23:00:00|13207.5|13203.5|13205.9|13201.9|13207.5|13203.5|13204.3|13200.3|4210
1619568000000|2021-04-28 00:00:00|13204.3|13200.3|13198.1|13194.1|13204.3|13200.3|13195|13191|19628
1619571600000|2021-04-28 01:00:00|13199.7|13195.7|13202.8|13198.8|13205.9|13201.9|13199.7|13195.7|13794
1619575200000|2021-04-28 02:00:00|13204.3|13200.3|13207.5|13203.5|13209|13205|13202.8|13198.8|9142
1619578800000|2021-04-28 03:00:00|13205.9|13201.9|13205.9|13201.9|13207.5|13203.5|13205.9|13201.9|3034
1619582400000|2021-04-28 04:00:00|13204.3|13200.3|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|10225
1619586000000|2021-04-28 05:00:00|13199.7|13195.7|13195|13191|13199.7|13195.7|13190.3|13186.3|20378
1619589600000|2021-04-28 06:00:00|13193.4|13189.4|13193.4|13189.4|13196.5|13192.5|13190.3|13186.3|27721
1619593200000|2021-04-28 07:00:00|13195|13191|13190.3|13186.3|13195|13191|13184|13180|31922
1619596800000|2021-04-28 08:00:00|13191.8|13187.8|13191.8|13187.8|13193.4|13189.4|13188.7|13184.7|33693
1619600400000|2021-04-28 09:00:00|13190.3|13186.3|13185.6|13181.6|13191.8|13187.8|13182.5|13178.5|30076
1619604000000|2021-04-28 10:00:00|13187.2|13183.2|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|25304
1619607600000|2021-04-28 11:00:00|13190.3|13186.3|13195|13191|13198.1|13194.1|13187.2|13183.2|31024
1619611200000|2021-04-28 12:00:00|13193.4|13189.4|13196.5|13192.5|13199.7|13195.7|13190.3|13186.3|38911
1619614800000|2021-04-28 13:00:00|13198.1|13194.1|13201.2|13197.2|13205.9|13201.9|13195|13191|46706
1619618400000|2021-04-28 14:00:00|13202.8|13198.8|13195|13191|13205.9|13201.9|13195|13191|63287
1619622000000|2021-04-28 15:00:00|13196.5|13192.5|13196.5|13192.5|13199.7|13195.7|13193.4|13189.4|34415
1619625600000|2021-04-28 16:00:00|13195|13191|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|19860
1619629200000|2021-04-28 17:00:00|13191.8|13187.8|13188.7|13184.7|13193.4|13189.4|13185.6|13181.6|26041
1619632800000|2021-04-28 18:00:00|13187.2|13183.2|13210.6|13206.6|13218.4|13214.4|13174.7|13170.7|115167
1619636400000|2021-04-28 19:00:00|13212.2|13208.2|13216.8|13212.8|13218.4|13214.4|13209|13205|53751
1619640000000|2021-04-28 20:00:00|13218.4|13214.4|13220|13216|13221.5|13217.5|13213.7|13209.7|21238
1619647200000|2021-04-28 22:00:00|13218.4|13214.4|13212.2|13208.2|13218.4|13214.4|13212.2|13208.2|5045
1619650800000|2021-04-28 23:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|1910
1619654400000|2021-04-29 00:00:00|13212.2|13208.2|13210.6|13206.6|13215.3|13211.3|13210.6|13206.6|7084
1619658000000|2021-04-29 01:00:00|13209|13205|13207.5|13203.5|13209|13205|13202.8|13198.8|7934
1619661600000|2021-04-29 02:00:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|3419
1619665200000|2021-04-29 03:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|2533
1619668800000|2021-04-29 04:00:00|13205.9|13201.9|13207.5|13203.5|13207.5|13203.5|13205.9|13201.9|4059
1619672400000|2021-04-29 05:00:00|13206.7|13202.7|13199.7|13195.7|13209|13205|13198.1|13194.1|12888
1619676000000|2021-04-29 06:00:00|13198.1|13194.1|13193.4|13189.4|13201.2|13197.2|13191.8|13187.8|23124
1619679600000|2021-04-29 07:00:00|13195|13191|13188.7|13184.7|13195|13191|13184|13180|28276
1619683200000|2021-04-29 08:00:00|13190.3|13186.3|13188.7|13184.7|13191.8|13187.8|13185.6|13181.6|15577
1619686800000|2021-04-29 09:00:00|13187.2|13183.2|13184|13180|13188.7|13184.7|13182.5|13178.5|12732
1619690400000|2021-04-29 10:00:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13182.5|13178.5|26653
1619694000000|2021-04-29 11:00:00|13188.7|13184.7|13180.9|13176.9|13191.8|13187.8|13180.9|13176.9|33235
1619697600000|2021-04-29 12:00:00|13182.5|13178.5|13188.7|13184.7|13190.3|13186.3|13174.7|13170.7|72404
1619701200000|2021-04-29 13:00:00|13187.2|13183.2|13163.7|13159.7|13187.2|13183.2|13160.6|13156.6|116383
1619704800000|2021-04-29 14:00:00|13165.3|13161.3|13179.3|13175.3|13182.5|13178.5|13163.7|13159.7|75068
1619708400000|2021-04-29 15:00:00|13180.9|13176.9|13184|13180|13185.6|13181.6|13176.2|13172.2|43889
1619712000000|2021-04-29 16:00:00|13182.5|13178.5|13188.7|13184.7|13193.4|13189.4|13182.5|13178.5|41420
1619715600000|2021-04-29 17:00:00|13190.3|13186.3|13191.8|13187.8|13195|13191|13188.7|13184.7|22629
1619719200000|2021-04-29 18:00:00|13193.4|13189.4|13199.7|13195.7|13199.7|13195.7|13193.4|13189.4|31365
1619722800000|2021-04-29 19:00:00|13201.2|13197.2|13201.2|13197.2|13201.2|13197.2|13199.7|13195.7|26397
1619726400000|2021-04-29 20:00:00|13199.7|13195.7|13199.7|13195.7|13204.3|13200.3|13198.1|13194.1|25882
1619733600000|2021-04-29 22:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13196.5|13192.5|3314
1619737200000|2021-04-29 23:00:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|4669
1619740800000|2021-04-30 00:00:00|13195|13191|13187.2|13183.2|13195|13191|13184|13180|18116
1619744400000|2021-04-30 01:00:00|13187.9|13183.9|13190.3|13186.3|13193.4|13189.4|13187.2|13183.2|13158
1619748000000|2021-04-30 02:00:00|13191.8|13187.8|13191.8|13187.8|13195|13191|13188.7|13184.7|7419
1619751600000|2021-04-30 03:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13191.8|13187.8|4911
1619755200000|2021-04-30 04:00:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13191.8|13187.8|9353
1619758800000|2021-04-30 05:00:00|13191.8|13187.8|13193.4|13189.4|13196.5|13192.5|13191.8|13187.8|7688
1619762400000|2021-04-30 06:00:00|13191.8|13187.8|13199.7|13195.7|13201.2|13197.2|13191.8|13187.8|20160
1619766000000|2021-04-30 07:00:00|13201.2|13197.2|13196.5|13192.5|13201.2|13197.2|13195|13191|17095
1619769600000|2021-04-30 08:00:00|13195|13191|13195|13191|13198.1|13194.1|13195|13191|11280
1619773200000|2021-04-30 09:00:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13190.3|13186.3|9712
1619776800000|2021-04-30 10:00:00|13193.4|13189.4|13199.7|13195.7|13199.7|13195.7|13193.4|13189.4|7892
1619780400000|2021-04-30 11:00:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13195|13191|15656
1619784000000|2021-04-30 12:00:00|13196.5|13192.5|13198.1|13194.1|13201.2|13197.2|13195|13191|45437
1619787600000|2021-04-30 13:00:00|13199.7|13195.7|13195|13191|13204.3|13200.3|13190.3|13186.3|52428
1619791200000|2021-04-30 14:00:00|13193.4|13189.4|13201.2|13197.2|13205.9|13201.9|13188.7|13184.7|74193
1619794800000|2021-04-30 15:00:00|13202.8|13198.8|13205.9|13201.9|13207.5|13203.5|13201.2|13197.2|40327
1619798400000|2021-04-30 16:00:00|13207.5|13203.5|13209|13205|13209|13205|13204.3|13200.3|27093
1619802000000|2021-04-30 17:00:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|29638
1619805600000|2021-04-30 18:00:00|13210.6|13206.6|13205.9|13201.9|13210.6|13206.6|13201.2|13197.2|82654
1619809200000|2021-04-30 19:00:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13204.3|13200.3|93704
1619812800000|2021-04-30 20:00:00|13212.2|13208.2|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|85011
1619992800000|2021-05-02 22:00:00|13205.9|13201.9|13205.9|13201.9|13205.9|13201.9|13198.1|13194.1|13918
1619996400000|2021-05-02 23:00:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13205.9|13201.9|2039
1620000000000|2021-05-03 00:00:00|13204.3|13200.3|13198.1|13194.1|13204.3|13200.3|13198.1|13194.1|7385
1620003600000|2021-05-03 01:00:00|13196.5|13192.5|13201.2|13197.2|13201.2|13197.2|13196.5|13192.5|4099
1620007200000|2021-05-03 02:00:00|13202.8|13198.8|13204.3|13200.3|13205.9|13201.9|13202.8|13198.8|3097
1620010800000|2021-05-03 03:00:00|13205.9|13201.9|13204.3|13200.3|13205.9|13201.9|13204.3|13200.3|1808
1620014400000|2021-05-03 04:00:00|||||||||448
1620018000000|2021-05-03 05:00:00|13202.8|13198.8|13204.3|13200.3|13204.3|13200.3|13202.8|13198.8|1365
1620021600000|2021-05-03 06:00:00|13202.8|13198.8|13209|13205|13210.6|13206.6|13201.2|13197.2|8613
1620025200000|2021-05-03 07:00:00|13210.6|13206.6|13198.1|13194.1|13212.2|13208.2|13198.1|13194.1|14639
1620028800000|2021-05-03 08:00:00|13196.5|13192.5|13185.6|13181.6|13196.5|13192.5|13185.6|13181.6|16101
1620032400000|2021-05-03 09:00:00|13187.2|13183.2|13193.4|13189.4|13195|13191|13187.2|13183.2|15240
1620036000000|2021-05-03 10:00:00|13191.8|13187.8|13196.5|13192.5|13199.7|13195.7|13191.8|13187.8|14659
1620039600000|2021-05-03 11:00:00|13195|13191|13199.7|13195.7|13201.2|13197.2|13195|13191|15299
1620043200000|2021-05-03 12:00:00|13198.1|13194.1|13215.3|13211.3|13216.8|13212.8|13191.8|13187.8|49664
1620046800000|2021-05-03 13:00:00|13216.8|13212.8|13220|13216|13220|13216|13210.6|13206.6|59844
1620050400000|2021-05-03 14:00:00|13224.7|13220.7|13241.8|13237.8|13251.2|13247.2|13223.1|13219.1|135867
1620054000000|2021-05-03 15:00:00|13243.4|13239.4|13226.2|13222.2|13245|13241|13220|13216|65475
1620057600000|2021-05-03 16:00:00|13224.7|13220.7|13227.8|13223.8|13232.5|13228.5|13223.1|13219.1|41183
1620061200000|2021-05-03 17:00:00|13229.3|13225.3|13232.5|13228.5|13237.2|13233.2|13227.8|13223.8|17335
1620064800000|2021-05-03 18:00:00|13230.9|13226.9|13234|13230|13235.6|13231.6|13226.2|13222.2|31261
1620068400000|2021-05-03 19:00:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13227.8|13223.8|25056
1620072000000|2021-05-03 20:00:00|13234|13230|13237.2|13233.2|13240.3|13236.3|13234|13230|23378
1620079200000|2021-05-03 22:00:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13234|13230|2515
1620082800000|2021-05-03 23:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13234|13230|2028
1620086400000|2021-05-04 00:00:00|13234|13230|13234|13230|13238.7|13234.7|13234|13230|4555
1620090000000|2021-05-04 01:00:00|13235.6|13231.6|13234|13230|13235.6|13231.6|13234|13230|1784
1620093600000|2021-05-04 02:00:00|13232.5|13228.5|13232.5|13228.5|13234|13230|13232.5|13228.5|2633
1620097200000|2021-05-04 03:00:00|13230.9|13226.9|13232.5|13228.5|13232.5|13228.5|13230.9|13226.9|607
1620100800000|2021-05-04 04:00:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2445
1620104400000|2021-05-04 05:00:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|5073
1620108000000|2021-05-04 06:00:00|13232.5|13228.5|13224.7|13220.7|13232.5|13228.5|13224.7|13220.7|11790
1620111600000|2021-05-04 07:00:00|13226.2|13222.2|13226.2|13222.2|13229.3|13225.3|13221.5|13217.5|15967
1620115200000|2021-05-04 08:00:00|13227.8|13223.8|13223.1|13219.1|13229.3|13225.3|13223.1|13219.1|12707
1620118800000|2021-05-04 09:00:00|13224.7|13220.7|13220|13216|13224.7|13220.7|13220|13216|14399
1620122400000|2021-05-04 10:00:00|13218.4|13214.4|13220|13216|13223.1|13219.1|13218.4|13214.4|10230
1620126000000|2021-05-04 11:00:00|13218.4|13214.4|13230.9|13226.9|13241.8|13237.8|13218.4|13214.4|37710
1620129600000|2021-05-04 12:00:00|13229.3|13225.3|13248.1|13244.1|13251.2|13247.2|13229.3|13225.3|71905
1620133200000|2021-05-04 13:00:00|13249.7|13245.7|13266.8|13262.8|13266.8|13262.8|13249.7|13245.7|96484
1620136800000|2021-05-04 14:00:00|13268.4|13264.4|13265.3|13261.3|13274.7|13270.7|13262.2|13258.2|120566
1620140400000|2021-05-04 15:00:00|13266.8|13262.8|13248.1|13244.1|13266.8|13262.8|13245|13241|105733
1620144000000|2021-05-04 16:00:00|13246.5|13242.5|13248.1|13244.1|13251.2|13247.2|13240.3|13236.3|39245
1620147600000|2021-05-04 17:00:00|13249.7|13245.7|13251.2|13247.2|13263.7|13259.7|13246.5|13242.5|55570
1620151200000|2021-05-04 18:00:00|13252.8|13248.8|13243.4|13239.4|13254.3|13250.3|13243.4|13239.4|29991
1620154800000|2021-05-04 19:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|37158
1620158400000|2021-05-04 20:00:00|13241.8|13237.8|13243.4|13239.4|13251.2|13247.2|13241.8|13237.8|31225
1620165600000|2021-05-04 22:00:00|13245|13241|13245|13241|13245|13241|13240.3|13236.3|2935
1620169200000|2021-05-04 23:00:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13243.4|13239.4|2065
1620172800000|2021-05-05 00:00:00|13245|13241|13237.2|13233.2|13245|13241|13235.6|13231.6|8313
1620176400000|2021-05-05 01:00:00|13238.7|13234.7|13238.7|13234.7|13240.3|13236.3|13238.7|13234.7|4926
1620180000000|2021-05-05 02:00:00|13240.3|13236.3|13240.3|13236.3|13243.4|13239.4|13240.3|13236.3|4197
1620183600000|2021-05-05 03:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|1002
1620187200000|2021-05-05 04:00:00|13243.4|13239.4|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2782
1620190800000|2021-05-05 05:00:00|13240.3|13236.3|13243.4|13239.4|13246.5|13242.5|13240.3|13236.3|4042
1620194400000|2021-05-05 06:00:00|13241.8|13237.8|13240.3|13236.3|13243.4|13239.4|13235.6|13231.6|19203
1620198000000|2021-05-05 07:00:00|13241.8|13237.8|13237.2|13233.2|13249.7|13245.7|13232.5|13228.5|23261
1620201600000|2021-05-05 08:00:00|13235.6|13231.6|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|9006
1620205200000|2021-05-05 09:00:00|13237.2|13233.2|13235.6|13231.6|13240.3|13236.3|13234|13230|10254
1620208800000|2021-05-05 10:00:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|18994
1620212400000|2021-05-05 11:00:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13230.9|13226.9|19634
1620216000000|2021-05-05 12:00:00|13232.5|13228.5|13235.6|13231.6|13238.7|13234.7|13220|13216|75827
1620219600000|2021-05-05 13:00:00|13237.2|13233.2|13245|13241|13254.3|13250.3|13235.6|13231.6|70076
1620223200000|2021-05-05 14:00:00|13246.5|13242.5|13252.8|13248.8|13254.3|13250.3|13238.7|13234.7|67988
1620226800000|2021-05-05 15:00:00|13251.2|13247.2|13243.4|13239.4|13252.8|13248.8|13241.8|13237.8|62994
1620230400000|2021-05-05 16:00:00|13245|13241|13248.1|13244.1|13248.1|13244.1|13240.3|13236.3|39482
1620234000000|2021-05-05 17:00:00|13246.5|13242.5|13255.9|13251.9|13257.5|13253.5|13246.5|13242.5|27634
1620237600000|2021-05-05 18:00:00|13257.5|13253.5|13257.5|13253.5|13257.5|13253.5|13252.8|13248.8|20837
1620241200000|2021-05-05 19:00:00|13259|13255|13260.6|13256.6|13263.7|13259.7|13257.5|13253.5|32289
1620244800000|2021-05-05 20:00:00|13262.2|13258.2|13266.8|13262.8|13268.4|13264.4|13262.2|13258.2|29174
1620252000000|2021-05-05 22:00:00|13265.3|13261.3|13260.6|13256.6|13265.3|13261.3|13259|13255|4935
1620255600000|2021-05-05 23:00:00|13259|13255|13260.6|13256.6|13260.6|13256.6|13257.5|13253.5|4291
1620259200000|2021-05-06 00:00:00|13259|13255|13257.5|13253.5|13260.6|13256.6|13255.9|13251.9|7603
1620262800000|2021-05-06 01:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13255.9|13251.9|6526
1620266400000|2021-05-06 02:00:00|13255.9|13251.9|13260.6|13256.6|13260.6|13256.6|13255.9|13251.9|6898
1620270000000|2021-05-06 03:00:00|13259|13255|13259|13255|13259|13255|13257.5|13253.5|2951
1620273600000|2021-05-06 04:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|3734
1620277200000|2021-05-06 05:00:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13259|13255|7208
1620280800000|2021-05-06 06:00:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|14854
1620284400000|2021-05-06 07:00:00|13262.2|13258.2|13262.2|13258.2|13266.8|13262.8|13259|13255|15177
1620288000000|2021-05-06 08:00:00|13260.6|13256.6|13270|13266|13273.1|13269.1|13259|13255|21075
1620291600000|2021-05-06 09:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13265.3|13261.3|23281
1620295200000|2021-05-06 10:00:00|13266.8|13262.8|13271.5|13267.5|13273.1|13269.1|13265.3|13261.3|24539
1620298800000|2021-05-06 11:00:00|13273.1|13269.1|13263.7|13259.7|13276.2|13272.2|13260.6|13256.6|40684
1620302400000|2021-05-06 12:00:00|13262.2|13258.2|13262.2|13258.2|13268.4|13264.4|13257.5|13253.5|45587
1620306000000|2021-05-06 13:00:00|13260.6|13256.6|13270|13266|13270|13266|13254.3|13250.3|59808
1620309600000|2021-05-06 14:00:00|13271.5|13267.5|13274.7|13270.7|13274.7|13270.7|13268.4|13264.4|62508
1620313200000|2021-05-06 15:00:00|13273.1|13269.1|13265.3|13261.3|13276.2|13272.2|13260.6|13256.6|55736
1620316800000|2021-05-06 16:00:00|13263.7|13259.7|13266.8|13262.8|13268.4|13264.4|13262.2|13258.2|26502
1620320400000|2021-05-06 17:00:00|13265.3|13261.3|13268.4|13264.4|13271.5|13267.5|13265.3|13261.3|27134
1620324000000|2021-05-06 18:00:00|13266.8|13262.8|13268.4|13264.4|13271.5|13267.5|13266.8|13262.8|27301
1620327600000|2021-05-06 19:00:00|13270|13266|13263.7|13259.7|13271.5|13267.5|13263.7|13259.7|33610
1620331200000|2021-05-06 20:00:00|13265.3|13261.3|13260.6|13256.6|13265.3|13261.3|13259|13255|22593
1620338400000|2021-05-06 22:00:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13262.2|13258.2|4090
1620342000000|2021-05-06 23:00:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|3931
1620345600000|2021-05-07 00:00:00|13266.8|13262.8|13262.2|13258.2|13266.8|13262.8|13260.6|13256.6|3103
1620349200000|2021-05-07 01:00:00|13260.6|13256.6|13262.2|13258.2|13262.2|13258.2|13260.6|13256.6|6068
1620352800000|2021-05-07 02:00:00|13260.6|13256.6|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|2297
1620356400000|2021-05-07 03:00:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|4486
1620360000000|2021-05-07 04:00:00|||||||||985
1620363600000|2021-05-07 05:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|5281
1620367200000|2021-05-07 06:00:00|13266.8|13262.8|13260.6|13256.6|13266.8|13262.8|13260.6|13256.6|10858
1620370800000|2021-05-07 07:00:00|13262.2|13258.2|13257.5|13253.5|13270|13266|13257.5|13253.5|25358
1620374400000|2021-05-07 08:00:00|13259|13255|13260.6|13256.6|13262.2|13258.2|13257.5|13253.5|21683
1620378000000|2021-05-07 09:00:00|13259|13255|13259|13255|13265.3|13261.3|13259|13255|14793
1620381600000|2021-05-07 10:00:00|13260.6|13256.6|13260.6|13256.6|13263.7|13259.7|13259|13255|16180
1620385200000|2021-05-07 11:00:00|13262.2|13258.2|13265.3|13261.3|13270|13266|13260.6|13256.6|26879
1620388800000|2021-05-07 12:00:00|13263.7|13259.7|13299.7|13295.7|13352.8|13348.8|13260.6|13256.6|194374
1620392400000|2021-05-07 13:00:00|13301.2|13297.2|13304.3|13300.3|13310.6|13306.6|13282.5|13278.5|190886
1620396000000|2021-05-07 14:00:00|13302.8|13298.8|13296.5|13292.5|13320|13316|13291.8|13287.8|104391
1620399600000|2021-05-07 15:00:00|13298.1|13294.1|13284|13280|13301.2|13297.2|13284|13280|61020
1620403200000|2021-05-07 16:00:00|13282.5|13278.5|13280.9|13276.9|13285.6|13281.6|13271.5|13267.5|58549
1620406800000|2021-05-07 17:00:00|13279.3|13275.3|13274.7|13270.7|13280.9|13276.9|13270|13266|33776
1620410400000|2021-05-07 18:00:00|13273.1|13269.1|13277.8|13273.8|13277.8|13273.8|13271.5|13267.5|19636
1620414000000|2021-05-07 19:00:00|13276.2|13272.2|13279.3|13275.3|13279.3|13275.3|13273.1|13269.1|35870
1620417600000|2021-05-07 20:00:00|13280.9|13276.9|13274.7|13270.7|13280.9|13276.9|13273.1|13269.1|31410
1620597600000|2021-05-09 22:00:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13271.5|13267.5|5649
1620601200000|2021-05-09 23:00:00|13276.2|13272.2|13274.7|13270.7|13279.3|13275.3|13274.7|13270.7|5204
1620604800000|2021-05-10 00:00:00|13273.1|13269.1|13266.8|13262.8|13273.1|13269.1|13260.6|13256.6|15575
1620608400000|2021-05-10 01:00:00|13268.4|13264.4|13262.2|13258.2|13268.4|13264.4|13260.6|13256.6|9116
1620612000000|2021-05-10 02:00:00|13260.6|13256.6|13265.3|13261.3|13266.8|13262.8|13260.6|13256.6|5963
1620615600000|2021-05-10 03:00:00|13263.7|13259.7|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2480
1620619200000|2021-05-10 04:00:00|13263.7|13259.7|13268.4|13264.4|13268.4|13264.4|13263.7|13259.7|2970
1620622800000|2021-05-10 05:00:00|13266.8|13262.8|13268.4|13264.4|13268.4|13264.4|13265.3|13261.3|6639
1620626400000|2021-05-10 06:00:00|13266.8|13262.8|13260.6|13256.6|13270|13266|13260.6|13256.6|18010
1620630000000|2021-05-10 07:00:00|13262.2|13258.2|13266.8|13262.8|13270|13266|13260.6|13256.6|20447
1620633600000|2021-05-10 08:00:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13266.8|13262.8|20930
1620637200000|2021-05-10 09:00:00|13270|13266|13279.3|13275.3|13280.9|13276.9|13270|13266|22883
1620640800000|2021-05-10 10:00:00|13277.8|13273.8|13285.6|13281.6|13285.6|13281.6|13276.2|13272.2|27502
1620644400000|2021-05-10 11:00:00|13284|13280|13279.3|13275.3|13285.6|13281.6|13274.7|13270.7|24629
1620648000000|2021-05-10 12:00:00|13280.9|13276.9|13284|13280|13290.3|13286.3|13279.3|13275.3|49401
1620651600000|2021-05-10 13:00:00|13282.5|13278.5|13287.2|13283.2|13290.3|13286.3|13279.3|13275.3|29218
1620655200000|2021-05-10 14:00:00|13288.7|13284.7|13290.3|13286.3|13296.5|13292.5|13287.2|13283.2|65416
1620658800000|2021-05-10 15:00:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13284|13280|42115
1620662400000|2021-05-10 16:00:00|13288.7|13284.7|13273.1|13269.1|13288.7|13284.7|13271.5|13267.5|29529
1620666000000|2021-05-10 17:00:00|13271.5|13267.5|13260.6|13256.6|13273.1|13269.1|13260.6|13256.6|30191
1620669600000|2021-05-10 18:00:00|13262.2|13258.2|13263.7|13259.7|13268.4|13264.4|13259|13255|44375
1620673200000|2021-05-10 19:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13257.5|13253.5|31048
1620676800000|2021-05-10 20:00:00|13265.3|13261.3|13262.2|13258.2|13270|13266|13259|13255|33935
1620684000000|2021-05-10 22:00:00|13266.8|13262.8|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|2799
1620687600000|2021-05-10 23:00:00|13265.3|13261.3|13265.3|13261.3|13266.8|13262.8|13263.7|13259.7|2985
1620691200000|2021-05-11 00:00:00|13263.7|13259.7|13273.1|13269.1|13274.7|13270.7|13262.2|13258.2|10864
1620694800000|2021-05-11 01:00:00|13271.5|13267.5|13270|13266|13274.7|13270.7|13266.8|13262.8|10898
1620698400000|2021-05-11 02:00:00|13268.4|13264.4|13268.4|13264.4|13270|13266|13266.8|13262.8|8955
1620702000000|2021-05-11 03:00:00|13270|13266|13268.4|13264.4|13270|13266|13265.3|13261.3|5777
1620705600000|2021-05-11 04:00:00|13266.8|13262.8|13265.3|13261.3|13268.4|13264.4|13265.3|13261.3|8308
1620709200000|2021-05-11 05:00:00|13266.8|13262.8|13259|13255|13266.8|13262.8|13259|13255|9418
1620712800000|2021-05-11 06:00:00|13260.6|13256.6|13259|13255|13263.7|13259.7|13255.9|13251.9|28005
1620716400000|2021-05-11 07:00:00|13257.5|13253.5|13251.2|13247.2|13259|13255|13248.1|13244.1|38388
1620720000000|2021-05-11 08:00:00|13249.7|13245.7|13254.3|13250.3|13255.9|13251.9|13249.7|13245.7|22547
1620723600000|2021-05-11 09:00:00|13252.8|13248.8|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|24547
1620727200000|2021-05-11 10:00:00|13254.3|13250.3|13259|13255|13262.2|13258.2|13252.8|13248.8|35918
1620730800000|2021-05-11 11:00:00|13257.5|13253.5|13257.5|13253.5|13262.2|13258.2|13254.3|13250.3|51204
1620734400000|2021-05-11 12:00:00|13255.9|13251.9|13254.3|13250.3|13265.3|13261.3|13252.8|13248.8|38602
1620738000000|2021-05-11 13:00:00|13255.9|13251.9|13248.1|13244.1|13260.6|13256.6|13240.3|13236.3|61110
1620741600000|2021-05-11 14:00:00|13249.7|13245.7|13245|13241|13254.3|13250.3|13243.4|13239.4|91528
1620745200000|2021-05-11 15:00:00|13243.4|13239.4|13251.2|13247.2|13254.3|13250.3|13243.4|13239.4|49629
1620748800000|2021-05-11 16:00:00|13249.7|13245.7|13245|13241|13251.2|13247.2|13243.4|13239.4|28577
1620752400000|2021-05-11 17:00:00|13243.4|13239.4|13248.1|13244.1|13248.1|13244.1|13241.8|13237.8|27676
1620756000000|2021-05-11 18:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13245|13241|36281
1620759600000|2021-05-11 19:00:00|13246.5|13242.5|13248.1|13244.1|13252.8|13248.8|13246.5|13242.5|28688
1620763200000|2021-05-11 20:00:00|13246.5|13242.5|13246.5|13242.5|13251.2|13247.2|13243.4|13239.4|17489
1620770400000|2021-05-11 22:00:00|13248.1|13244.1|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|5398
1620774000000|2021-05-11 23:00:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|4082
1620777600000|2021-05-12 00:00:00|13241.8|13237.8|13246.5|13242.5|13251.2|13247.2|13241.8|13237.8|12983
1620781200000|2021-05-12 01:00:00|13248.1|13244.1|13243.4|13239.4|13248.1|13244.1|13241.8|13237.8|4452
1620784800000|2021-05-12 02:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|3883
1620788400000|2021-05-12 03:00:00|13243.4|13239.4|13246.5|13242.5|13246.5|13242.5|13243.4|13239.4|4875
1620792000000|2021-05-12 04:00:00|13245|13241|13245|13241|13246.5|13242.5|13241.8|13237.8|5942
1620795600000|2021-05-12 05:00:00|13241.8|13237.8|13245|13241|13245|13241|13241.8|13237.8|8174
1620799200000|2021-05-12 06:00:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|17751
1620802800000|2021-05-12 07:00:00|13251.2|13247.2|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|18750
1620806400000|2021-05-12 08:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|13408
1620810000000|2021-05-12 09:00:00|13251.2|13247.2|13254.3|13250.3|13255.9|13251.9|13248.1|13244.1|13776
1620813600000|2021-05-12 10:00:00|13255.9|13251.9|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|14484
1620817200000|2021-05-12 11:00:00|13255.9|13251.9|13251.2|13247.2|13255.9|13251.9|13248.1|13244.1|18075
1620820800000|2021-05-12 12:00:00|13252.8|13248.8|13218.4|13214.4|13255.9|13251.9|13218.4|13214.4|145231
1620824400000|2021-05-12 13:00:00|13216.8|13212.8|13202.8|13198.8|13221.5|13217.5|13198.1|13194.1|207680
1620828000000|2021-05-12 14:00:00|13201.2|13197.2|13201.2|13197.2|13212.2|13208.2|13195|13191|90130
1620831600000|2021-05-12 15:00:00|13202.8|13198.8|13199.7|13195.7|13202.8|13198.8|13193.4|13189.4|51511
1620835200000|2021-05-12 16:00:00|13198.1|13194.1|13193.4|13189.4|13199.7|13195.7|13193.4|13189.4|65919
1620838800000|2021-05-12 17:00:00|13195|13191|13201.2|13197.2|13210.6|13206.6|13193.4|13189.4|90226
1620842400000|2021-05-12 18:00:00|13199.7|13195.7|13193.4|13189.4|13202.8|13198.8|13193.4|13189.4|40468
1620846000000|2021-05-12 19:00:00|13191.8|13187.8|13198.1|13194.1|13204.3|13200.3|13191.8|13187.8|40231
1620849600000|2021-05-12 20:00:00|13196.5|13192.5|13193.4|13189.4|13198.1|13194.1|13190.3|13186.3|33988
1620856800000|2021-05-12 22:00:00|13195|13191|13191.8|13187.8|13196.5|13192.5|13191.8|13187.8|3783
1620860400000|2021-05-12 23:00:00|13193.4|13189.4|13193.4|13189.4|13195|13191|13190.3|13186.3|7349
1620864000000|2021-05-13 00:00:00|13191.8|13187.8|13199.7|13195.7|13201.2|13197.2|13190.3|13186.3|16000
1620867600000|2021-05-13 01:00:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13198.1|13194.1|14803
1620871200000|2021-05-13 02:00:00|13204.3|13200.3|13201.2|13197.2|13204.3|13200.3|13198.1|13194.1|9547
1620874800000|2021-05-13 03:00:00|13199.7|13195.7|13201.2|13197.2|13201.2|13197.2|13198.1|13194.1|3286
1620878400000|2021-05-13 04:00:00|13199.7|13195.7|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3587
1620882000000|2021-05-13 05:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13198.1|13194.1|6478
1620885600000|2021-05-13 06:00:00|13199.7|13195.7|13210.6|13206.6|13210.6|13206.6|13198.1|13194.1|23225
1620889200000|2021-05-13 07:00:00|13209|13205|13195|13191|13210.6|13206.6|13191.8|13187.8|37990
1620892800000|2021-05-13 08:00:00|13193.4|13189.4|13199.7|13195.7|13205.9|13201.9|13191.8|13187.8|27239
1620896400000|2021-05-13 09:00:00|13198.1|13194.1|13190.3|13186.3|13199.7|13195.7|13188.7|13184.7|22568
1620900000000|2021-05-13 10:00:00|13188.7|13184.7|13195|13191|13195|13191|13187.2|13183.2|29334
1620903600000|2021-05-13 11:00:00|13196.5|13192.5|13198.1|13194.1|13201.2|13197.2|13191.8|13187.8|22691
1620907200000|2021-05-13 12:00:00|13199.7|13195.7|13204.3|13200.3|13209|13205|13190.3|13186.3|73439
1620910800000|2021-05-13 13:00:00|13205.9|13201.9|13215.3|13211.3|13218.4|13214.4|13204.3|13200.3|65692
1620914400000|2021-05-13 14:00:00|13213.7|13209.7|13221.5|13217.5|13224.7|13220.7|13213.7|13209.7|64656
1620918000000|2021-05-13 15:00:00|13220|13216|13223.1|13219.1|13224.7|13220.7|13212.2|13208.2|58665
1620921600000|2021-05-13 16:00:00|13224.7|13220.7|13226.2|13222.2|13229.3|13225.3|13221.5|13217.5|52411
1620925200000|2021-05-13 17:00:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13216.8|13212.8|49453
1620928800000|2021-05-13 18:00:00|13221.5|13217.5|13221.5|13217.5|13226.2|13222.2|13218.4|13214.4|33413
1620932400000|2021-05-13 19:00:00|13220|13216|13229.3|13225.3|13232.5|13228.5|13216.8|13212.8|44455
1620936000000|2021-05-13 20:00:00|13230.9|13226.9|13224.7|13220.7|13230.9|13226.9|13224.7|13220.7|28245
1620943200000|2021-05-13 22:00:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|3307
1620946800000|2021-05-13 23:00:00|13226.2|13222.2|13224.7|13220.7|13229.3|13225.3|13223.1|13219.1|7081
1620950400000|2021-05-14 00:00:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|8768
1620954000000|2021-05-14 01:00:00|13224.7|13220.7|13229.3|13225.3|13230.9|13226.9|13221.5|13217.5|15429
1620957600000|2021-05-14 02:00:00|13227.8|13223.8|13227.8|13223.8|13232.5|13228.5|13227.8|13223.8|9629
1620961200000|2021-05-14 03:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|4363
1620964800000|2021-05-14 04:00:00|13230.9|13226.9|13230.9|13226.9|13232.5|13228.5|13227.8|13223.8|4058
1620968400000|2021-05-14 05:00:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|6274
1620972000000|2021-05-14 06:00:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13223.1|13219.1|23388
1620975600000|2021-05-14 07:00:00|13229.3|13225.3|13237.2|13233.2|13237.2|13233.2|13226.2|13222.2|27735
1620979200000|2021-05-14 08:00:00|13238.7|13234.7|13245|13241|13246.5|13242.5|13235.6|13231.6|35367
1620982800000|2021-05-14 09:00:00|13246.5|13242.5|13245|13241|13249.7|13245.7|13243.4|13239.4|26000
1620986400000|2021-05-14 10:00:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13245|13241|25418
1620990000000|2021-05-14 11:00:00|13243.4|13239.4|13241.8|13237.8|13246.5|13242.5|13237.2|13233.2|24017
1620993600000|2021-05-14 12:00:00|13243.4|13239.4|13243.4|13239.4|13254.3|13250.3|13235.6|13231.6|101039
1620997200000|2021-05-14 13:00:00|13241.8|13237.8|13252.8|13248.8|13254.3|13250.3|13238.7|13234.7|63042
1621000800000|2021-05-14 14:00:00|13251.2|13247.2|13240.3|13236.3|13251.2|13247.2|13230.9|13226.9|85382
1621004400000|2021-05-14 15:00:00|13238.7|13234.7|13245|13241|13248.1|13244.1|13232.5|13228.5|43293
1621008000000|2021-05-14 16:00:00|13246.5|13242.5|13238.7|13234.7|13248.1|13244.1|13234|13230|29276
1621011600000|2021-05-14 17:00:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13232.5|13228.5|21352
1621015200000|2021-05-14 18:00:00|13235.6|13231.6|13243.4|13239.4|13245|13241|13232.5|13228.5|25819
1621018800000|2021-05-14 19:00:00|13241.8|13237.8|13246.5|13242.5|13246.5|13242.5|13238.7|13234.7|37949
1621022400000|2021-05-14 20:00:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|17417
1621202400000|2021-05-16 22:00:00|13245|13241|13241.8|13237.8|13245|13241|13240.3|13236.3|2494
1621206000000|2021-05-16 23:00:00|13240.3|13236.3|13243.4|13239.4|13245|13241|13240.3|13236.3|5410
1621209600000|2021-05-17 00:00:00|13245|13241|13245|13241|13245|13241|13243.4|13239.4|2091
1621213200000|2021-05-17 01:00:00|13243.4|13239.4|13251.2|13247.2|13251.2|13247.2|13243.4|13239.4|11970
1621216800000|2021-05-17 02:00:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|8507
1621220400000|2021-05-17 03:00:00|13251.2|13247.2|13254.3|13250.3|13255.9|13251.9|13249.7|13245.7|7817
1621224000000|2021-05-17 04:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4560
1621227600000|2021-05-17 05:00:00|13252.8|13248.8|13255.9|13251.9|13257.5|13253.5|13251.2|13247.2|5823
1621231200000|2021-05-17 06:00:00|13254.3|13250.3|13262.2|13258.2|13268.4|13264.4|13254.3|13250.3|33386
1621234800000|2021-05-17 07:00:00|13263.7|13259.7|13259|13255|13263.7|13259.7|13255.9|13251.9|26066
1621238400000|2021-05-17 08:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13254.3|13250.3|11269
1621242000000|2021-05-17 09:00:00|13255.9|13251.9|13249.7|13245.7|13257.5|13253.5|13248.1|13244.1|22158
1621245600000|2021-05-17 10:00:00|13251.2|13247.2|13248.1|13244.1|13252.8|13248.8|13245|13241|19061
1621249200000|2021-05-17 11:00:00|13246.5|13242.5|13243.4|13239.4|13248.1|13244.1|13238.7|13234.7|29826
1621252800000|2021-05-17 12:00:00|13245|13241|13234|13230|13246.5|13242.5|13234|13230|66660
1621256400000|2021-05-17 13:00:00|13235.6|13231.6|13241.8|13237.8|13243.4|13239.4|13232.5|13228.5|43887
1621260000000|2021-05-17 14:00:00|13240.3|13236.3|13235.6|13231.6|13241.8|13237.8|13230.9|13226.9|46142
1621263600000|2021-05-17 15:00:00|13237.2|13233.2|13238.7|13234.7|13241.8|13237.8|13232.5|13228.5|41321
1621267200000|2021-05-17 16:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|10367
1621270800000|2021-05-17 17:00:00|13238.7|13234.7|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|21011
1621274400000|2021-05-17 18:00:00|13238.7|13234.7|13237.2|13233.2|13240.3|13236.3|13235.6|13231.6|20737
1621278000000|2021-05-17 19:00:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13234|13230|27665
1621281600000|2021-05-17 20:00:00|13234|13230|13227.8|13223.8|13235.6|13231.6|13227.8|13223.8|28164
1621288800000|2021-05-17 22:00:00|13229.3|13225.3|13230.9|13226.9|13232.5|13228.5|13229.3|13225.3|2525
1621292400000|2021-05-17 23:00:00|13229.3|13225.3|13230.9|13226.9|13230.9|13226.9|13229.3|13225.3|1818
1621296000000|2021-05-18 00:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13226.2|13222.2|7908
1621299600000|2021-05-18 01:00:00|13227.8|13223.8|13232.5|13228.5|13232.5|13228.5|13227.8|13223.8|7803
1621303200000|2021-05-18 02:00:00|13234|13230|13232.5|13228.5|13234|13230|13230.9|13226.9|4394
1621306800000|2021-05-18 03:00:00|13230.9|13226.9|13230.9|13226.9|13234|13230|13230.9|13226.9|3491
1621310400000|2021-05-18 04:00:00|13229.3|13225.3|13232.5|13228.5|13232.5|13228.5|13229.3|13225.3|3120
1621314000000|2021-05-18 05:00:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|3021
1621317600000|2021-05-18 06:00:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13230.9|13226.9|10195
1621321200000|2021-05-18 07:00:00|13234|13230|13229.3|13225.3|13235.6|13231.6|13227.8|13223.8|19539
1621324800000|2021-05-18 08:00:00|13230.9|13226.9|13230.9|13226.9|13230.9|13226.9|13227.8|13223.8|14841
1621328400000|2021-05-18 09:00:00|13229.3|13225.3|13232.5|13228.5|13235.6|13231.6|13229.3|13225.3|16426
1621332000000|2021-05-18 10:00:00|13234|13230|13232.5|13228.5|13235.6|13231.6|13229.3|13225.3|7278
1621335600000|2021-05-18 11:00:00|13234|13230|13235.6|13231.6|13240.3|13236.3|13232.5|13228.5|16644
1621339200000|2021-05-18 12:00:00|13237.2|13233.2|13241.8|13237.8|13246.5|13242.5|13235.6|13231.6|38970
1621342800000|2021-05-18 13:00:00|13243.4|13239.4|13227.8|13223.8|13243.4|13239.4|13226.2|13222.2|48171
1621346400000|2021-05-18 14:00:00|13229.3|13225.3|13234|13230|13237.2|13233.2|13227.8|13223.8|27813
1621350000000|2021-05-18 15:00:00|13235.6|13231.6|13230.9|13226.9|13238.7|13234.7|13227.8|13223.8|45281
1621353600000|2021-05-18 16:00:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13230.9|13226.9|34584
1621357200000|2021-05-18 17:00:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|13563
1621360800000|2021-05-18 18:00:00|13237.2|13233.2|13240.3|13236.3|13241.8|13237.8|13232.5|13228.5|28321
1621364400000|2021-05-18 19:00:00|13241.8|13237.8|13241.8|13237.8|13245|13241|13240.3|13236.3|13332
1621368000000|2021-05-18 20:00:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|24332
1621375200000|2021-05-18 22:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13241.8|13237.8|1960
1621378800000|2021-05-18 23:00:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|3878
1621382400000|2021-05-19 00:00:00|13240.3|13236.3|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|11760
1621386000000|2021-05-19 01:00:00|13240.3|13236.3|13238.7|13234.7|13240.3|13236.3|13237.2|13233.2|5148
1621389600000|2021-05-19 02:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|4151
1621393200000|2021-05-19 03:00:00|13241.1|13237.1|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|2629
1621396800000|2021-05-19 04:00:00|13238.7|13234.7|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|4668
1621400400000|2021-05-19 05:00:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13240.3|13236.3|4925
1621404000000|2021-05-19 06:00:00|13245|13241|13237.2|13233.2|13245|13241|13235.6|13231.6|20078
1621407600000|2021-05-19 07:00:00|13235.6|13231.6|13220|13216|13235.6|13231.6|13216.8|13212.8|60615
1621411200000|2021-05-19 08:00:00|13221.5|13217.5|13224.7|13220.7|13227.8|13223.8|13220|13216|22423
1621414800000|2021-05-19 09:00:00|13226.2|13222.2|13224.7|13220.7|13226.2|13222.2|13221.5|13217.5|21365
1621418400000|2021-05-19 10:00:00|13226.2|13222.2|13220|13216|13227.8|13223.8|13220|13216|16561
1621422000000|2021-05-19 11:00:00|13218.4|13214.4|13227.8|13223.8|13232.5|13228.5|13218.4|13214.4|26270
1621425600000|2021-05-19 12:00:00|13229.3|13225.3|13246.5|13242.5|13248.1|13244.1|13221.5|13217.5|56086
1621429200000|2021-05-19 13:00:00|13248.1|13244.1|13241.8|13237.8|13254.3|13250.3|13234|13230|139845
1621432800000|2021-05-19 14:00:00|13240.3|13236.3|13254.3|13250.3|13259|13255|13240.3|13236.3|112293
1621436400000|2021-05-19 15:00:00|13255.9|13251.9|13245|13241|13255.9|13251.9|13245|13241|51056
1621440000000|2021-05-19 16:00:00|13246.5|13242.5|13245|13241|13248.1|13244.1|13241.8|13237.8|30481
1621443600000|2021-05-19 17:00:00|13240.3|13236.3|13230.9|13226.9|13245|13241|13230.9|13226.9|47124
1621447200000|2021-05-19 18:00:00|13229.3|13225.3|13204.3|13200.3|13229.3|13225.3|13196.5|13192.5|140708
1621450800000|2021-05-19 19:00:00|13205.9|13201.9|13209|13205|13210.6|13206.6|13198.1|13194.1|54025
1621454400000|2021-05-19 20:00:00|13207.5|13203.5|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|29099
1621461600000|2021-05-19 22:00:00|13207.5|13203.5|13212.2|13208.2|13212.2|13208.2|13205.9|13201.9|5595
1621465200000|2021-05-19 23:00:00|13210.6|13206.6|13212.2|13208.2|13212.2|13208.2|13210.6|13206.6|5556
1621468800000|2021-05-20 00:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|7976
1621472400000|2021-05-20 01:00:00|13215.3|13211.3|13220|13216|13220|13216|13215.3|13211.3|8989
1621476000000|2021-05-20 02:00:00|13223.1|13219.1|13220|13216|13223.1|13219.1|13218.4|13214.4|10554
1621479600000|2021-05-20 03:00:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13220|13216|1854
1621483200000|2021-05-20 04:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13218.4|13214.4|2358
1621486800000|2021-05-20 05:00:00|13220|13216|13216.8|13212.8|13220|13216|13213.7|13209.7|9509
1621490400000|2021-05-20 06:00:00|13215.3|13211.3|13216.8|13212.8|13221.5|13217.5|13213.7|13209.7|14325
1621494000000|2021-05-20 07:00:00|13218.4|13214.4|13221.5|13217.5|13223.1|13219.1|13213.7|13209.7|18919
1621497600000|2021-05-20 08:00:00|13223.1|13219.1|13229.3|13225.3|13229.3|13225.3|13221.5|13217.5|22294
1621501200000|2021-05-20 09:00:00|13227.8|13223.8|13223.1|13219.1|13229.3|13225.3|13221.5|13217.5|20933
1621504800000|2021-05-20 10:00:00|13221.5|13217.5|13220|13216|13224.7|13220.7|13216.8|13212.8|17999
1621508400000|2021-05-20 11:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13213.7|13209.7|20247
1621512000000|2021-05-20 12:00:00|13216.8|13212.8|13223.1|13219.1|13229.3|13225.3|13215.3|13211.3|67497
1621515600000|2021-05-20 13:00:00|13224.7|13220.7|13235.6|13231.6|13237.2|13233.2|13220|13216|68005
1621519200000|2021-05-20 14:00:00|13237.2|13233.2|13238.7|13234.7|13243.4|13239.4|13235.6|13231.6|109010
1621522800000|2021-05-20 15:00:00|13240.3|13236.3|13243.4|13239.4|13243.4|13239.4|13235.6|13231.6|82377
1621526400000|2021-05-20 16:00:00|13245|13241|13246.5|13242.5|13251.2|13247.2|13243.4|13239.4|88406
1621530000000|2021-05-20 17:00:00|13245|13241|13248.1|13244.1|13249.7|13245.7|13243.4|13239.4|31449
1621533600000|2021-05-20 18:00:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|40792
1621537200000|2021-05-20 19:00:00|13251.2|13247.2|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|34697
1621540800000|2021-05-20 20:00:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13248.1|13244.1|25218
1621548000000|2021-05-20 22:00:00|13251.2|13247.2|13248.1|13244.1|13251.2|13247.2|13248.1|13244.1|4327
1621551600000|2021-05-20 23:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13246.5|13242.5|3553
1621555200000|2021-05-21 00:00:00|13246.5|13242.5|13246.5|13242.5|13248.1|13244.1|13246.5|13242.5|5673
1621558800000|2021-05-21 01:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|14650
1621562400000|2021-05-21 02:00:00|13248.1|13244.1|13246.5|13242.5|13248.1|13244.1|13245|13241|16940
1621566000000|2021-05-21 03:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|1942
1621569600000|2021-05-21 04:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|4335
1621573200000|2021-05-21 05:00:00|13248.1|13244.1|13249.7|13245.7|13249.7|13245.7|13248.1|13244.1|11220
1621576800000|2021-05-21 06:00:00|13248.1|13244.1|13249.7|13245.7|13252.8|13248.8|13245|13241|20228
1621580400000|2021-05-21 07:00:00|13248.1|13244.1|13254.3|13250.3|13259|13255|13241.8|13237.8|35534
1621584000000|2021-05-21 08:00:00|13252.8|13248.8|13252.8|13248.8|13259|13255|13251.2|13247.2|35108
1621587600000|2021-05-21 09:00:00|13251.2|13247.2|13249.7|13245.7|13254.3|13250.3|13249.7|13245.7|11355
1621591200000|2021-05-21 10:00:00|13248.1|13244.1|13248.1|13244.1|13249.7|13245.7|13245|13241|26520
1621594800000|2021-05-21 11:00:00|13246.5|13242.5|13254.3|13250.3|13255.9|13251.9|13246.5|13242.5|29988
1621598400000|2021-05-21 12:00:00|13255.9|13251.9|13262.2|13258.2|13262.2|13258.2|13252.8|13248.8|68241
1621602000000|2021-05-21 13:00:00|13263.7|13259.7|13249.7|13245.7|13263.7|13259.7|13246.5|13242.5|102050
1621605600000|2021-05-21 14:00:00|13251.2|13247.2|13243.4|13239.4|13254.3|13250.3|13240.3|13236.3|92689
1621609200000|2021-05-21 15:00:00|13245|13241|13252.8|13248.8|13252.8|13248.8|13243.4|13239.4|83241
1621612800000|2021-05-21 16:00:00|13254.3|13250.3|13249.7|13245.7|13254.3|13250.3|13246.5|13242.5|58284
1621616400000|2021-05-21 17:00:00|13248.1|13244.1|13249.7|13245.7|13251.2|13247.2|13248.1|13244.1|31403
1621620000000|2021-05-21 18:00:00|13251.2|13247.2|13245|13241|13251.2|13247.2|13245|13241|28413
1621623600000|2021-05-21 19:00:00|13246.5|13242.5|13249.7|13245.7|13251.2|13247.2|13246.5|13242.5|40759
1621627200000|2021-05-21 20:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|23689
1621807200000|2021-05-23 22:00:00|13255.9|13251.9|13252.8|13248.8|13255.9|13251.9|13252.8|13248.8|1698
1621810800000|2021-05-23 23:00:00|13251.2|13247.2|13254.3|13250.3|13255.9|13251.9|13251.2|13247.2|4083
1621814400000|2021-05-24 00:00:00|13252.8|13248.8|13249.7|13245.7|13252.8|13248.8|13249.7|13245.7|7124
1621818000000|2021-05-24 01:00:00|13251.2|13247.2|13251.2|13247.2|13252.8|13248.8|13251.2|13247.2|8078
1621821600000|2021-05-24 02:00:00|13249.7|13245.7|13249.7|13245.7|13251.2|13247.2|13249.7|13245.7|7014
1621825200000|2021-05-24 03:00:00|13251.2|13247.2|13251.2|13247.2|13251.2|13247.2|13249.7|13245.7|2716
1621828800000|2021-05-24 04:00:00|||||||||3149
1621832400000|2021-05-24 05:00:00|13252.8|13248.8|13255.9|13251.9|13257.5|13253.5|13251.2|13247.2|12093
1621836000000|2021-05-24 06:00:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13252.8|13248.8|16970
1621839600000|2021-05-24 07:00:00|13254.3|13250.3|13255.9|13251.9|13259|13255|13254.3|13250.3|19598
1621843200000|2021-05-24 08:00:00|13254.3|13250.3|13251.2|13247.2|13255.9|13251.9|13249.7|13245.7|51025
1621846800000|2021-05-24 09:00:00|13249.7|13245.7|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|27509
1621850400000|2021-05-24 10:00:00|13254.3|13250.3|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|55429
1621854000000|2021-05-24 11:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13254.3|13250.3|14259
1621857600000|2021-05-24 12:00:00|13259|13255|13259|13255|13262.2|13258.2|13257.5|13253.5|93495
1621861200000|2021-05-24 13:00:00|13260.6|13256.6|13252.8|13248.8|13260.6|13256.6|13252.8|13248.8|70796
1621864800000|2021-05-24 14:00:00|13254.3|13250.3|13266.8|13262.8|13268.4|13264.4|13252.8|13248.8|118335
1621868400000|2021-05-24 15:00:00|13268.4|13264.4|13263.7|13259.7|13270|13266|13263.7|13259.7|131152
1621872000000|2021-05-24 16:00:00|13265.3|13261.3|13263.7|13259.7|13266.8|13262.8|13262.2|13258.2|47281
1621875600000|2021-05-24 17:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|52702
1621879200000|2021-05-24 18:00:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|100734
1621882800000|2021-05-24 19:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|155331
1621886400000|2021-05-24 20:00:00|13265.3|13261.3|13265.3|13261.3|13268.4|13264.4|13263.7|13259.7|350027
1621893600000|2021-05-24 22:00:00|13263.7|13259.7|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|2527
1621897200000|2021-05-24 23:00:00|13264.5|13260.5|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4292
1621900800000|2021-05-25 00:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4682
1621904400000|2021-05-25 01:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|28038
1621908000000|2021-05-25 02:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|5116
1621911600000|2021-05-25 03:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|8149
1621915200000|2021-05-25 04:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13772
1621918800000|2021-05-25 05:00:00|13263.7|13259.7|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|12553
1621922400000|2021-05-25 06:00:00|13268.4|13264.4|13271.5|13267.5|13271.5|13267.5|13265.3|13261.3|42056
1621926000000|2021-05-25 07:00:00|13270|13266|13274.7|13270.7|13277.8|13273.8|13270|13266|92832
1621929600000|2021-05-25 08:00:00|13273.1|13269.1|13276.2|13272.2|13276.2|13272.2|13270|13266|85340
1621933200000|2021-05-25 09:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|43679
1621936800000|2021-05-25 10:00:00|13273.1|13269.1|13274.7|13270.7|13277.8|13273.8|13271.5|13267.5|49136
1621940400000|2021-05-25 11:00:00|13276.2|13272.2|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|84625
1621944000000|2021-05-25 12:00:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13268.4|13264.4|113396
1621947600000|2021-05-25 13:00:00|13271.5|13267.5|13285.6|13281.6|13285.6|13281.6|13268.4|13264.4|196494
1621951200000|2021-05-25 14:00:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13280.9|13276.9|200194
1621954800000|2021-05-25 15:00:00|13287.2|13283.2|13288.7|13284.7|13288.7|13284.7|13282.5|13278.5|464024
1621958400000|2021-05-25 16:00:00|13287.2|13283.2|13285.6|13281.6|13288.7|13284.7|13282.5|13278.5|175023
1621962000000|2021-05-25 17:00:00|13284|13280|13295|13291|13296.5|13292.5|13284|13280|173609
1621965600000|2021-05-25 18:00:00|13293.4|13289.4|13298.1|13294.1|13299.7|13295.7|13293.4|13289.4|74572
1621969200000|2021-05-25 19:00:00|13299.7|13295.7|13301.2|13297.2|13302.8|13298.8|13298.1|13294.1|183764
1621972800000|2021-05-25 20:00:00|13302.8|13298.8|13301.2|13297.2|13305.9|13301.9|13298.1|13294.1|78302
1621980000000|2021-05-25 22:00:00|13299.7|13295.7|13298.1|13294.1|13301.2|13297.2|13296.5|13292.5|107543
1621983600000|2021-05-25 23:00:00|13299.7|13295.7|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|8883
1621987200000|2021-05-26 00:00:00|13298.1|13294.1|13295|13291|13298.1|13294.1|13293.4|13289.4|22331
1621990800000|2021-05-26 01:00:00|13296.5|13292.5|13291.8|13287.8|13298.1|13294.1|13291.8|13287.8|28950
1621994400000|2021-05-26 02:00:00|13293.4|13289.4|13288.7|13284.7|13293.4|13289.4|13288.7|13284.7|19118
1621998000000|2021-05-26 03:00:00|13289.5|13285.5|13290.3|13286.3|13290.3|13286.3|13288.7|13284.7|16622
1622001600000|2021-05-26 04:00:00|13288.7|13284.7|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|10889
1622005200000|2021-05-26 05:00:00|13288.7|13284.7|13287.2|13283.2|13288.7|13284.7|13285.6|13281.6|8038
1622008800000|2021-05-26 06:00:00|13285.6|13281.6|13285.6|13281.6|13290.3|13286.3|13285.6|13281.6|33724
1622012400000|2021-05-26 07:00:00|13287.2|13283.2|13296.5|13292.5|13296.5|13292.5|13287.2|13283.2|74542
1622016000000|2021-05-26 08:00:00|13298.1|13294.1|13296.5|13292.5|13299.7|13295.7|13296.5|13292.5|48117
1622019600000|2021-05-26 09:00:00|13295|13291|13295|13291|13296.5|13292.5|13288.7|13284.7|30354
1622023200000|2021-05-26 10:00:00|13296.5|13292.5|13299.7|13295.7|13301.2|13297.2|13296.5|13292.5|78482
1622026800000|2021-05-26 11:00:00|13301.2|13297.2|13301.2|13297.2|13304.3|13300.3|13298.1|13294.1|116314
1622030400000|2021-05-26 12:00:00|13299.7|13295.7|13298.1|13294.1|13304.3|13300.3|13293.4|13289.4|128346
1622034000000|2021-05-26 13:00:00|13296.5|13292.5|13304.3|13300.3|13304.3|13300.3|13290.3|13286.3|189263
1622037600000|2021-05-26 14:00:00|13305.9|13301.9|13301.2|13297.2|13307.5|13303.5|13301.2|13297.2|122992
1622041200000|2021-05-26 15:00:00|13302.8|13298.8|13301.2|13297.2|13304.3|13300.3|13299.7|13295.7|62633
1622044800000|2021-05-26 16:00:00|13300.4|13296.4|13301.2|13297.2|13305.9|13301.9|13299.7|13295.7|86037
1622048400000|2021-05-26 17:00:00|13302.8|13298.8|13290.3|13286.3|13305.1|13301.1|13287.2|13283.2|72095
1622052000000|2021-05-26 18:00:00|13288.7|13284.7|13290.3|13286.3|13293.4|13289.4|13288.7|13284.7|41843
1629140400000|2021-08-16 19:00:00|13374.7|13370.7|13371.5|13367.5|13376.2|13372.2|13370|13366|56
1629144000000|2021-08-16 20:00:00|13370.8|13366.8|13364.5|13360.5|13371.5|13367.5|13362.2|13358.2|257
1629151200000|2021-08-16 22:00:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13362.9|13358.9|29
1629154800000|2021-08-16 23:00:00|13367.6|13363.6|13368.4|13364.4|13369.2|13365.2|13363.7|13359.7|63
1629158400000|2021-08-17 00:00:00|13369.2|13365.2|13372.3|13368.3|13377|13373|13366.8|13362.8|368
1629162000000|2021-08-17 01:00:00|13373.1|13369.1|13374.7|13370.7|13377.8|13373.8|13370.8|13366.8|29
1629165600000|2021-08-17 02:00:00|13375.4|13371.4|13375.4|13371.4|13376.2|13372.2|13372.3|13368.3|0
1629169200000|2021-08-17 03:00:00|13376.2|13372.2|13378.6|13374.6|13379.3|13375.3|13373.9|13369.9|21
1629172800000|2021-08-17 04:00:00|13377.8|13373.8|13376.2|13372.2|13378.6|13374.6|13374.7|13370.7|112
1629176400000|2021-08-17 05:00:00|13377|13373|13381.7|13377.7|13381.7|13377.7|13377|13373|8
1629180000000|2021-08-17 06:00:00|13382.5|13378.5|13392.6|13388.6|13398.1|13394.1|13381.7|13377.7|85
1629183600000|2021-08-17 07:00:00|13393.4|13389.4|13391.1|13387.1|13404.3|13400.3|13391.1|13387.1|282
1629187200000|2021-08-17 08:00:00|13390.3|13386.3|13402|13398|13402|13398|13387.9|13383.9|557
1629190800000|2021-08-17 09:00:00|13401.2|13397.2|13395|13391|13402|13398|13391.8|13387.8|291
1629194400000|2021-08-17 10:00:00|13394.2|13390.2|13395.8|13391.8|13397.3|13393.3|13393.4|13389.4|79
1629198000000|2021-08-17 11:00:00|13396.5|13392.5|13397.3|13393.3|13401.2|13397.2|13394.2|13390.2|107
1629201600000|2021-08-17 12:00:00|13396.5|13392.5|13376.2|13372.2|13402|13398|13374.7|13370.7|2758
1629205200000|2021-08-17 13:00:00|13375.4|13371.4|13370.8|13366.8|13377.8|13373.8|13357.5|13353.5|3492
1629208800000|2021-08-17 14:00:00|13371.5|13367.5|13368.4|13364.4|13374.7|13370.7|13365.3|13361.3|1144
1629212400000|2021-08-17 15:00:00|13367.6|13363.6|13368.4|13364.4|13370.8|13366.8|13362.2|13358.2|638
1629216000000|2021-08-17 16:00:00|13367.6|13363.6|13379.3|13375.3|13380.9|13376.9|13367.6|13363.6|3479
1629219600000|2021-08-17 17:00:00|13380.1|13376.1|13378.6|13374.6|13387.9|13383.9|13377.8|13373.8|3743
1629223200000|2021-08-17 18:00:00|13377.8|13373.8|13370|13366|13378.6|13374.6|13368.4|13364.4|981
1629226800000|2021-08-17 19:00:00|13370.8|13366.8|13363.7|13359.7|13370.8|13366.8|13363.7|13359.7|1063
1629230400000|2021-08-17 20:00:00|13364.5|13360.5|13364.5|13360.5|13365.3|13361.3|13362.2|13358.2|82
1629237600000|2021-08-17 22:00:00|13365.3|13361.3|13369.2|13365.2|13369.2|13365.2|13365.3|13361.3|3
1629241200000|2021-08-17 23:00:00|13368.4|13364.4|13370|13366|13370|13366|13366.8|13362.8|1
1629244800000|2021-08-18 00:00:00|13370.8|13366.8|13370|13366|13373.1|13369.1|13367.6|13363.6|274
1629248400000|2021-08-18 01:00:00|13369.2|13365.2|13367.6|13363.6|13372.3|13368.3|13366.8|13362.8|61
1629252000000|2021-08-18 02:00:00|13368.4|13364.4|13362.2|13358.2|13374.7|13370.7|13362.2|13358.2|1717
1629255600000|2021-08-18 03:00:00|13362.9|13358.9|13359.8|13355.8|13363.7|13359.7|13359|13355|12548
1629259200000|2021-08-18 04:00:00|13359|13355|13356.7|13352.7|13359.8|13355.8|13355.9|13351.9|944
1629262800000|2021-08-18 05:00:00|13355.9|13351.9|13355.1|13351.1|13357.5|13353.5|13352.8|13348.8|5408
1629266400000|2021-08-18 06:00:00|13355.9|13351.9|13362.2|13358.2|13364.5|13360.5|13355.1|13351.1|99
1629270000000|2021-08-18 07:00:00|13362.9|13358.9|13363.7|13359.7|13371.5|13367.5|13361.4|13357.4|574
1629273600000|2021-08-18 08:00:00|13364.5|13360.5|13363.7|13359.7|13368.4|13364.4|13355.9|13351.9|1495
1629277200000|2021-08-18 09:00:00|13364.5|13360.5|13365.3|13361.3|13368.4|13364.4|13363.7|13359.7|106
1629280800000|2021-08-18 10:00:00|13366.1|13362.1|13355.9|13351.9|13368.4|13364.4|13355.9|13351.9|948
1629284400000|2021-08-18 11:00:00|13354.3|13350.3|13357.5|13353.5|13360.6|13356.6|13354.3|13350.3|1210
1629288000000|2021-08-18 12:00:00|13356.7|13352.7|13355.9|13351.9|13370|13366|13354.3|13350.3|2445
1629291600000|2021-08-18 13:00:00|13357.5|13353.5|13360.6|13356.6|13366.8|13362.8|13355.9|13351.9|760
1629295200000|2021-08-18 14:00:00|13359.8|13355.8|13356.7|13352.7|13366.8|13362.8|13355.9|13351.9|1160
1629298800000|2021-08-18 15:00:00|13355.9|13351.9|13359|13355|13362.2|13358.2|13351.2|13347.2|3352
1629302400000|2021-08-18 16:00:00|13360.6|13356.6|13350.4|13346.4|13360.6|13356.6|13345.8|13341.8|2994
1629306000000|2021-08-18 17:00:00|13351.2|13347.2|13337.2|13333.2|13353.6|13349.6|13333.3|13329.3|1216
1629309600000|2021-08-18 18:00:00|13337.9|13333.9|13359|13355|13366.8|13362.8|13334|13330|3262
1629313200000|2021-08-18 19:00:00|13360.6|13356.6|13357.5|13353.5|13364.5|13360.5|13349.7|13345.7|1747
1629316800000|2021-08-18 20:00:00|13355.9|13351.9|13366.8|13362.8|13370|13366|13355.9|13351.9|455
1629324000000|2021-08-18 22:00:00|13364.5|13360.5|13364.5|13360.5|13366.1|13362.1|13362.2|13358.2|45
1629327600000|2021-08-18 23:00:00|13365.3|13361.3|13363.7|13359.7|13367.6|13363.6|13363.7|13359.7|73
1629331200000|2021-08-19 00:00:00|13365.3|13361.3|13369.2|13365.2|13370.8|13366.8|13362.2|13358.2|508
1629334800000|2021-08-19 01:00:00|13370|13366|13364.5|13360.5|13370.8|13366.8|13361.4|13357.4|35
1629338400000|2021-08-19 02:00:00|13365.3|13361.3|13365.3|13361.3|13368.4|13364.4|13364.5|13360.5|52
1629342000000|2021-08-19 03:00:00|13364.5|13360.5|13366.1|13362.1|13366.8|13362.8|13362.2|13358.2|56
1629345600000|2021-08-19 04:00:00|13365.3|13361.3|13367.6|13363.6|13367.6|13363.6|13364.5|13360.5|6
1629349200000|2021-08-19 05:00:00|13368.4|13364.4|13375.4|13371.4|13376.2|13372.2|13365.3|13361.3|589
1629352800000|2021-08-19 06:00:00|13376.2|13372.2|13387.2|13383.2|13387.9|13383.9|13373.1|13369.1|806
1629356400000|2021-08-19 07:00:00|13386.4|13382.4|13384|13380|13391.8|13387.8|13382.5|13378.5|999
1629360000000|2021-08-19 08:00:00|13384.8|13380.8|13393.4|13389.4|13395|13391|13384|13380|636
1629363600000|2021-08-19 09:00:00|13394.2|13390.2|13388.7|13384.7|13396.5|13392.5|13384|13380|302
1629367200000|2021-08-19 10:00:00|13387.9|13383.9|13390.3|13386.3|13393.4|13389.4|13385.6|13381.6|3190
1629370800000|2021-08-19 11:00:00|13391.1|13387.1|13393.4|13389.4|13395|13391|13388.7|13384.7|347
1629374400000|2021-08-19 12:00:00|13394.2|13390.2|13387.2|13383.2|13395|13391|13381.7|13377.7|4817
1629378000000|2021-08-19 13:00:00|13386.4|13382.4|13379.3|13375.3|13387.2|13383.2|13371.5|13367.5|2562
1629381600000|2021-08-19 14:00:00|13378.6|13374.6|13376.2|13372.2|13384|13380|13370|13366|5626
1629385200000|2021-08-19 15:00:00|13377|13373|13382.5|13378.5|13385.6|13381.6|13376.2|13372.2|16646
1629388800000|2021-08-19 16:00:00|13384|13380|13380.9|13376.9|13384|13380|13378.6|13374.6|1018
1629392400000|2021-08-19 17:00:00|13381.7|13377.7|13380.9|13376.9|13382.5|13378.5|13376.2|13372.2|1167
1629396000000|2021-08-19 18:00:00|13380.1|13376.1|13376.2|13372.2|13380.9|13376.9|13374.7|13370.7|3646
1629399600000|2021-08-19 19:00:00|13374.7|13370.7|13375.4|13371.4|13376.2|13372.2|13371.5|13367.5|2909
1629403200000|2021-08-19 20:00:00|13374.7|13370.7|13374.7|13370.7|13376.2|13372.2|13373.1|13369.1|1878
1629410400000|2021-08-19 22:00:00|13375.4|13371.4|13377|13373|13377.8|13373.8|13373.9|13369.9|8
1629414000000|2021-08-19 23:00:00|13376.2|13372.2|13377.8|13373.8|13377.8|13373.8|13375.4|13371.4|32
1629417600000|2021-08-20 00:00:00|13377|13373|13373.9|13369.9|13377.8|13373.8|13372.3|13368.3|499
1629421200000|2021-08-20 01:00:00|13373.1|13369.1|13377|13373|13380.9|13376.9|13372.3|13368.3|65
1629424800000|2021-08-20 02:00:00|13376.2|13372.2|13377.8|13373.8|13379.3|13375.3|13374.7|13370.7|708
1629428400000|2021-08-20 03:00:00|13377|13373|13378.6|13374.6|13379.3|13375.3|13377|13373|447
1629432000000|2021-08-20 04:00:00|13377.8|13373.8|13378.6|13374.6|13379.3|13375.3|13377|13373|262
1629435600000|2021-08-20 05:00:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|106
1629439200000|2021-08-20 06:00:00|13380.1|13376.1|13384|13380|13384|13380|13378.6|13374.6|505
1629442800000|2021-08-20 07:00:00|13384.8|13380.8|13382.5|13378.5|13388.7|13384.7|13380.9|13376.9|1186
1629446400000|2021-08-20 08:00:00|13380.9|13376.9|13379.3|13375.3|13384|13380|13377.8|13373.8|956
1629450000000|2021-08-20 09:00:00|13378.6|13374.6|13384|13380|13385.6|13381.6|13377.8|13373.8|232
1629453600000|2021-08-20 10:00:00|13382.5|13378.5|13384|13380|13384.8|13380.8|13380.9|13376.9|118
1629457200000|2021-08-20 11:00:00|13383.3|13379.3|13383.3|13379.3|13385.6|13381.6|13380.9|13376.9|1802
1629460800000|2021-08-20 12:00:00|13382.5|13378.5|13376.2|13372.2|13387.2|13383.2|13376.2|13372.2|1596
1629464400000|2021-08-20 13:00:00|13375.4|13371.4|13368.4|13364.4|13380.9|13376.9|13362.2|13358.2|9030
1629468000000|2021-08-20 14:00:00|13367.6|13363.6|13371.5|13367.5|13373.1|13369.1|13362.2|13358.2|13546
1629471600000|2021-08-20 15:00:00|13370|13366|13363.7|13359.7|13371.5|13367.5|13362.2|13358.2|2439
1629475200000|2021-08-20 16:00:00|13362.9|13358.9|13359|13355|13365.3|13361.3|13355.9|13351.9|4461
1629478800000|2021-08-20 17:00:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13351.2|13347.2|2051
1629482400000|2021-08-20 18:00:00|13356.7|13352.7|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|3243
1629486000000|2021-08-20 19:00:00|13356.7|13352.7|13360.6|13356.6|13360.6|13356.6|13352.8|13348.8|2514
1629489600000|2021-08-20 20:00:00|13362.2|13358.2|13359.8|13355.8|13362.2|13358.2|13357.5|13353.5|2845
1629669600000|2021-08-22 22:00:00|13358.3|13354.3|13355.9|13351.9|13362.9|13358.9|13354.3|13350.3|268
1629673200000|2021-08-22 23:00:00|13356.7|13352.7|13355.1|13351.1|13357.5|13353.5|13354.3|13350.3|151
1629676800000|2021-08-23 00:00:00|13354.3|13350.3|13348.1|13344.1|13355.9|13351.9|13348.1|13344.1|618
1629680400000|2021-08-23 01:00:00|13347.3|13343.3|13348.9|13344.9|13349.7|13345.7|13346.5|13342.5|1913
1629684000000|2021-08-23 02:00:00|13348.1|13344.1|13348.9|13344.9|13348.9|13344.9|13348.1|13344.1|1316
1629687600000|2021-08-23 03:00:00|13348.1|13344.1|13345.8|13341.8|13348.9|13344.9|13343.4|13339.4|842
1629691200000|2021-08-23 04:00:00|13345|13341|13347.3|13343.3|13348.1|13344.1|13344.2|13340.2|190
1629694800000|2021-08-23 05:00:00|13346.5|13342.5|13345|13341|13346.5|13342.5|13343.4|13339.4|600
1629698400000|2021-08-23 06:00:00|13343.4|13339.4|13349.7|13345.7|13352|13348|13341.8|13337.8|4173
1629702000000|2021-08-23 07:00:00|13348.9|13344.9|13345|13341|13349.7|13345.7|13343.4|13339.4|16763
1629705600000|2021-08-23 08:00:00|13344.2|13340.2|13345|13341|13346.5|13342.5|13341.8|13337.8|9024
1629709200000|2021-08-23 09:00:00|13343.4|13339.4|13340.3|13336.3|13343.4|13339.4|13337.2|13333.2|10276
1629712800000|2021-08-23 10:00:00|13338.7|13334.7|13343.4|13339.4|13343.4|13339.4|13338.7|13334.7|4311
1629716400000|2021-08-23 11:00:00|13344.2|13340.2|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|21023
1629720000000|2021-08-23 12:00:00|13345|13341|13352.8|13348.8|13355.9|13351.9|13345|13341|25211
1629723600000|2021-08-23 13:00:00|13354.3|13350.3|13355.1|13351.1|13365.3|13361.3|13351.2|13347.2|32368
1629727200000|2021-08-23 14:00:00|13354.3|13350.3|13362.2|13358.2|13365.3|13361.3|13354.3|13350.3|17609
1629730800000|2021-08-23 15:00:00|13361.4|13357.4|13365.3|13361.3|13365.3|13361.3|13357.5|13353.5|22575
1629734400000|2021-08-23 16:00:00|13364.5|13360.5|13365.3|13361.3|13366.8|13362.8|13363.7|13359.7|13029
1629738000000|2021-08-23 17:00:00|13366.1|13362.1|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|7610
1629741600000|2021-08-23 18:00:00|13364.5|13360.5|13366.8|13362.8|13366.8|13362.8|13363.7|13359.7|7021
1629745200000|2021-08-23 19:00:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13366.8|13362.8|102849
1629748800000|2021-08-23 20:00:00|13370|13366|13366.8|13362.8|13370|13366|13365.3|13361.3|6800
1629756000000|2021-08-23 22:00:00|13366.1|13362.1|13366.8|13362.8|13368.4|13364.4|13366.1|13362.1|202
1629759600000|2021-08-23 23:00:00|13366.1|13362.1|13366.1|13362.1|13367.6|13363.6|13365.3|13361.3|980
1629763200000|2021-08-24 00:00:00|13365.3|13361.3|13362.2|13358.2|13366.1|13362.1|13360.6|13356.6|3134
1629766800000|2021-08-24 01:00:00|13363.7|13359.7|13360.6|13356.6|13365.3|13361.3|13360.6|13356.6|1888
1629770400000|2021-08-24 02:00:00|13359|13355|13359|13355|13359|13355|13359|13355|1748
1629774000000|2021-08-24 03:00:00|13360.6|13356.6|13359|13355|13360.6|13356.6|13359|13355|1424
1629777600000|2021-08-24 04:00:00|13357.5|13353.5|13356.7|13352.7|13359|13355|13355.9|13351.9|1898
1629781200000|2021-08-24 05:00:00|13355.9|13351.9|13355.9|13351.9|13356.7|13352.7|13353.6|13349.6|3901
1629784800000|2021-08-24 06:00:00|13356.7|13352.7|13349.7|13345.7|13357.5|13353.5|13349.7|13345.7|5150
1629788400000|2021-08-24 07:00:00|13351.2|13347.2|13363.7|13359.7|13363.7|13359.7|13348.1|13344.1|26000
1629792000000|2021-08-24 08:00:00|13362.2|13358.2|13360.6|13356.6|13362.9|13358.9|13357.5|13353.5|5779
1629795600000|2021-08-24 09:00:00|13361.4|13357.4|13365.3|13361.3|13368.4|13364.4|13360.6|13356.6|11717
1629799200000|2021-08-24 10:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13359|13355|4685
1629802800000|2021-08-24 11:00:00|13359.8|13355.8|13360.6|13356.6|13365.3|13361.3|13357.5|13353.5|32075
1629806400000|2021-08-24 12:00:00|13359|13355|13365.3|13361.3|13366.8|13362.8|13357.5|13353.5|55635
1629810000000|2021-08-24 13:00:00|13363.7|13359.7|13355.9|13351.9|13366.8|13362.8|13348.1|13344.1|48127
1629813600000|2021-08-24 14:00:00|13355.1|13351.1|13352.8|13348.8|13366.8|13362.8|13351.2|13347.2|130945
1629817200000|2021-08-24 15:00:00|13351.2|13347.2|13354.3|13350.3|13360.6|13356.6|13351.2|13347.2|73625
1629820800000|2021-08-24 16:00:00|13355.9|13351.9|13345|13341|13355.9|13351.9|13343.4|13339.4|112087
1629824400000|2021-08-24 17:00:00|13348.1|13344.1|13346.5|13342.5|13352.8|13348.8|13345|13341|23175
1629828000000|2021-08-24 18:00:00|13345|13341|13345|13341|13348.1|13344.1|13343.4|13339.4|22046
1629831600000|2021-08-24 19:00:00|13343.4|13339.4|13341.8|13337.8|13343.4|13339.4|13341.8|13337.8|42218
1629835200000|2021-08-24 20:00:00|13340.3|13336.3|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|134420
1629842400000|2021-08-24 22:00:00|13337.9|13333.9|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|871
1629846000000|2021-08-24 23:00:00|13339.5|13335.5|13339.5|13335.5|13340.3|13336.3|13337.2|13333.2|1370
1629849600000|2021-08-25 00:00:00|13338.7|13334.7|13334.8|13330.8|13340.3|13336.3|13334|13330|4703
1629853200000|2021-08-25 01:00:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13334|13330|3548
1629856800000|2021-08-25 02:00:00|13337.2|13333.2|13341.8|13337.8|13343.4|13339.4|13335.6|13331.6|11336
1629860400000|2021-08-25 03:00:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|6965
1629864000000|2021-08-25 04:00:00|13340.3|13336.3|13341.8|13337.8|13341.8|13337.8|13338.7|13334.7|4313
1629867600000|2021-08-25 05:00:00|13342.6|13338.6|13343.4|13339.4|13345|13341|13341.8|13337.8|2287
1629871200000|2021-08-25 06:00:00|13345|13341|13345|13341|13349.7|13345.7|13341.8|13337.8|15049
1629874800000|2021-08-25 07:00:00|13346.5|13342.5|13343.4|13339.4|13348.1|13344.1|13338.7|13334.7|39777
1629878400000|2021-08-25 08:00:00|13344.2|13340.2|13341.8|13337.8|13345|13341|13337.2|13333.2|26494
1629882000000|2021-08-25 09:00:00|13343.4|13339.4|13338.7|13334.7|13343.4|13339.4|13337.2|13333.2|24305
1629885600000|2021-08-25 10:00:00|13339.5|13335.5|13334|13330|13341.8|13337.8|13332.5|13328.5|59257
1629889200000|2021-08-25 11:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13326.2|13322.2|66674
1629892800000|2021-08-25 12:00:00|13334|13330|13337.2|13333.2|13341.8|13337.8|13327.8|13323.8|146592
1629896400000|2021-08-25 13:00:00|13338.7|13334.7|13334|13330|13346.5|13342.5|13327.8|13323.8|230368
1629900000000|2021-08-25 14:00:00|13332.5|13328.5|13305.9|13301.9|13334|13330|13304.3|13300.3|112599
1629903600000|2021-08-25 15:00:00|13307.5|13303.5|13313.7|13309.7|13315.3|13311.3|13305.9|13301.9|92893
1629907200000|2021-08-25 16:00:00|13315.3|13311.3|13315.3|13311.3|13320|13316|13313.7|13309.7|46695
1629910800000|2021-08-25 17:00:00|13313.7|13309.7|13305.9|13301.9|13316.8|13312.8|13299.7|13295.7|142031
1629914400000|2021-08-25 18:00:00|13304.3|13300.3|13305.9|13301.9|13310.6|13306.6|13304.3|13300.3|44243
1629918000000|2021-08-25 19:00:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13299.7|13295.7|129991
1629921600000|2021-08-25 20:00:00|13302.8|13298.8|13305.9|13301.9|13305.9|13301.9|13299.7|13295.7|103464
1629928800000|2021-08-25 22:00:00|13304.3|13300.3|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|438
1629932400000|2021-08-25 23:00:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|4791
1629936000000|2021-08-26 00:00:00|13302.8|13298.8|13305.9|13301.9|13305.9|13301.9|13302|13298|7932
1629939600000|2021-08-26 01:00:00|13304.3|13300.3|13305.9|13301.9|13307.5|13303.5|13302.8|13298.8|6243
1629943200000|2021-08-26 02:00:00|13307.5|13303.5|13309|13305|13310.6|13306.6|13307.5|13303.5|26911
1629946800000|2021-08-26 03:00:00|13310.6|13306.6|13312.2|13308.2|13312.2|13308.2|13310.6|13306.6|10824
1629950400000|2021-08-26 04:00:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13309|13305|15054
1629954000000|2021-08-26 05:00:00|13310.6|13306.6|13312.2|13308.2|13313.7|13309.7|13309|13305|10179
1629957600000|2021-08-26 06:00:00|13311.4|13307.4|13302.8|13298.8|13313.7|13309.7|13302.8|13298.8|45755
1629961200000|2021-08-26 07:00:00|13301.2|13297.2|13304.3|13300.3|13305.9|13301.9|13299.7|13295.7|47365
1629964800000|2021-08-26 08:00:00|13302.8|13298.8|13295|13291|13304.3|13300.3|13290.3|13286.3|111972
1629968400000|2021-08-26 09:00:00|13296.5|13292.5|13296.5|13292.5|13301.2|13297.2|13295|13291|66767
1629972000000|2021-08-26 10:00:00|13295|13291|13304.3|13300.3|13305.9|13301.9|13295|13291|110819
1629975600000|2021-08-26 11:00:00|13305.9|13301.9|13296.5|13292.5|13310.6|13306.6|13295|13291|72908
1629979200000|2021-08-26 12:00:00|13295|13291|13293.4|13289.4|13301.2|13297.2|13282.5|13278.5|154061
1629982800000|2021-08-26 13:00:00|13291.8|13287.8|13288.7|13284.7|13302.8|13298.8|13284|13280|110266
1629986400000|2021-08-26 14:00:00|13287.2|13283.2|13295|13291|13298.1|13294.1|13285.6|13281.6|132058
1629990000000|2021-08-26 15:00:00|13296.5|13292.5|13295|13291|13305.9|13301.9|13293.4|13289.4|78745
1629993600000|2021-08-26 16:00:00|13293.4|13289.4|13288.7|13284.7|13295|13291|13287.2|13283.2|70752
1629997200000|2021-08-26 17:00:00|13290.3|13286.3|13301.2|13297.2|13305.9|13301.9|13284|13280|93347
1630000800000|2021-08-26 18:00:00|13302.8|13298.8|13302.8|13298.8|13304.3|13300.3|13298.1|13294.1|76354
1630004400000|2021-08-26 19:00:00|13301.2|13297.2|13302.8|13298.8|13305.9|13301.9|13298.1|13294.1|317836
1630008000000|2021-08-26 20:00:00|13301.2|13297.2|13293.4|13289.4|13301.2|13297.2|13293.4|13289.4|72573
1630015200000|2021-08-26 22:00:00|13295|13291|13298.1|13294.1|13301.2|13297.2|13293.4|13289.4|4952
1630018800000|2021-08-26 23:00:00|13296.5|13292.5|13298.1|13294.1|13298.1|13294.1|13296.5|13292.5|719
1630022400000|2021-08-27 00:00:00|13299.7|13295.7|13301.2|13297.2|13305.9|13301.9|13299.7|13295.7|8096
1630026000000|2021-08-27 01:00:00|13299.7|13295.7|13304.3|13300.3|13304.3|13300.3|13299.7|13295.7|4196
1630029600000|2021-08-27 02:00:00|13302.8|13298.8|13301.2|13297.2|13302.8|13298.8|13301.2|13297.2|8148
1630033200000|2021-08-27 03:00:00|13302.8|13298.8|13299.7|13295.7|13302.8|13298.8|13299.7|13295.7|58129
1630036800000|2021-08-27 04:00:00|13298.1|13294.1|13299.7|13295.7|13301.2|13297.2|13298.1|13294.1|13046
1630040400000|2021-08-27 05:00:00|13301.2|13297.2|13301.2|13297.2|13302.8|13298.8|13299.7|13295.7|2701
1630044000000|2021-08-27 06:00:00|13302.8|13298.8|13302.8|13298.8|13305.9|13301.9|13301.2|13297.2|36511
1630047600000|2021-08-27 07:00:00|13304.3|13300.3|13299.7|13295.7|13304.3|13300.3|13296.5|13292.5|20764
1630051200000|2021-08-27 08:00:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13295|13291|24528
1630054800000|2021-08-27 09:00:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13301.2|13297.2|23413
1630058400000|2021-08-27 10:00:00|13302.8|13298.8|13302.8|13298.8|13302.8|13298.8|13299.7|13295.7|36279
1630062000000|2021-08-27 11:00:00|13301.2|13297.2|13301.2|13297.2|13301.2|13297.2|13296.5|13292.5|42058
1630065600000|2021-08-27 12:00:00|13299.7|13295.7|13310.6|13306.6|13316.8|13312.8|13298.1|13294.1|90436
1630069200000|2021-08-27 13:00:00|13309|13305|13296.5|13292.5|13312.2|13308.2|13284|13280|209058
1630072800000|2021-08-27 14:00:00|13288.7|13284.7|13326.2|13322.2|13327.8|13323.8|13287.2|13283.2|185904
1630076400000|2021-08-27 15:00:00|13324.7|13320.7|13334|13330|13335.6|13331.6|13318.4|13314.4|133210
1630080000000|2021-08-27 16:00:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13329.3|13325.3|48768
1630083600000|2021-08-27 17:00:00|13332.5|13328.5|13329.3|13325.3|13335.6|13331.6|13329.3|13325.3|63813
1630087200000|2021-08-27 18:00:00|13327.8|13323.8|13332.5|13328.5|13334|13330|13324.7|13320.7|97980
1630090800000|2021-08-27 19:00:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13332.5|13328.5|97211
1630094400000|2021-08-27 20:00:00|13335.6|13331.6|13334|13330|13340.3|13336.3|13334|13330|45324
1630285200000|2021-08-30 01:00:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3230
1630288800000|2021-08-30 02:00:00|13338.7|13334.7|13334|13330|13338.7|13334.7|13332.5|13328.5|6317
1630292400000|2021-08-30 03:00:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|1616
1630296000000|2021-08-30 04:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1783
1630299600000|2021-08-30 05:00:00|13337.2|13333.2|13340.3|13336.3|13341.8|13337.8|13337.2|13333.2|6542
1630303200000|2021-08-30 06:00:00|13341.8|13337.8|13338.7|13334.7|13341.8|13337.8|13335.6|13331.6|10133
1630306800000|2021-08-30 07:00:00|13341.8|13337.8|13334|13330|13341.8|13337.8|13329.3|13325.3|20230
1630310400000|2021-08-30 08:00:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13332.5|13328.5|20788
1630314000000|2021-08-30 09:00:00|13338.7|13334.7|13337.2|13333.2|13338.7|13334.7|13334|13330|11049
1630317600000|2021-08-30 10:00:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13335.6|13331.6|17830
1630321200000|2021-08-30 11:00:00|13340.3|13336.3|13334|13330|13340.3|13336.3|13332.5|13328.5|17992
1630324800000|2021-08-30 12:00:00|13332.5|13328.5|13338.7|13334.7|13341.8|13337.8|13330.9|13326.9|55810
1630328400000|2021-08-30 13:00:00|13340.3|13336.3|13338.7|13334.7|13341.8|13337.8|13334|13330|89042
1630332000000|2021-08-30 14:00:00|13340.3|13336.3|13348.1|13344.1|13351.2|13347.2|13340.3|13336.3|96935
1630335600000|2021-08-30 15:00:00|13349.7|13345.7|13355.9|13351.9|13357.5|13353.5|13348.1|13344.1|58564
1630339200000|2021-08-30 16:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|29761
1630342800000|2021-08-30 17:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13352.8|13348.8|36823
1630346400000|2021-08-30 18:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|23378
1630350000000|2021-08-30 19:00:00|13354.3|13350.3|13360.6|13356.6|13362.2|13358.2|13354.3|13350.3|36920
1630353600000|2021-08-30 20:00:00|13362.2|13358.2|13359|13355|13362.2|13358.2|13359|13355|25682
1630360800000|2021-08-30 22:00:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|3368
1630364400000|2021-08-30 23:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13357.5|13353.5|3441
1630368000000|2021-08-31 00:00:00|13362.2|13358.2|13362.2|13358.2|13363.7|13359.7|13362.2|13358.2|6321
1630371600000|2021-08-31 01:00:00|13363.7|13359.7|13368.4|13364.4|13368.4|13364.4|13362.2|13358.2|11411
1630375200000|2021-08-31 02:00:00|13366.8|13362.8|13368.4|13364.4|13370|13366|13366.8|13362.8|6219
1630378800000|2021-08-31 03:00:00|13366.8|13362.8|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|3327
1630382400000|2021-08-31 04:00:00|13365.3|13361.3|13363.7|13359.7|13366.8|13362.8|13363.7|13359.7|5335
1630386000000|2021-08-31 05:00:00|13362.2|13358.2|13360.6|13356.6|13365.3|13361.3|13360.6|13356.6|6266
1630389600000|2021-08-31 06:00:00|13359|13355|13360.6|13356.6|13363.7|13359.7|13359|13355|11727
1630393200000|2021-08-31 07:00:00|13359|13355|13366.8|13362.8|13368.4|13364.4|13359|13355|16152
1630396800000|2021-08-31 08:00:00|13365.3|13361.3|13365.3|13361.3|13366.8|13362.8|13360.6|13356.6|26452
1630400400000|2021-08-31 09:00:00|13363.7|13359.7|13356.7|13352.7|13363.7|13359.7|13354.3|13350.3|26384
1630404000000|2021-08-31 10:00:00|13357.5|13353.5|13348.1|13344.1|13357.5|13353.5|13346.5|13342.5|27157
1630407600000|2021-08-31 11:00:00|13346.5|13342.5|13351.2|13347.2|13355.9|13351.9|13346.5|13342.5|27746
1630411200000|2021-08-31 12:00:00|13352.8|13348.8|13349.7|13345.7|13355.9|13351.9|13346.5|13342.5|39322
1630414800000|2021-08-31 13:00:00|13351.2|13347.2|13362.2|13358.2|13365.3|13361.3|13348.1|13344.1|53552
1630418400000|2021-08-31 14:00:00|13363.7|13359.7|13348.1|13344.1|13366.8|13362.8|13343.4|13339.4|81293
1630422000000|2021-08-31 15:00:00|13349.7|13345.7|13345|13341|13349.7|13345.7|13341.8|13337.8|58890
1630425600000|2021-08-31 16:00:00|13343.4|13339.4|13349.7|13345.7|13349.7|13345.7|13341.8|13337.8|39921
1630429200000|2021-08-31 17:00:00|13348.1|13344.1|13345|13341|13348.1|13344.1|13343.4|13339.4|25144
1630432800000|2021-08-31 18:00:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13345|13341|41619
1630436400000|2021-08-31 19:00:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13338.7|13334.7|105741
1630440000000|2021-08-31 20:00:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13337.2|13333.2|73703
1630447200000|2021-08-31 22:00:00|13340.3|13336.3|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|3437
1630450800000|2021-08-31 23:00:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|5789
1630454400000|2021-09-01 00:00:00|13335.6|13331.6|13332.5|13328.5|13337.2|13333.2|13332.5|13328.5|12642
1630458000000|2021-09-01 01:00:00|13330.9|13326.9|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|14055
1630461600000|2021-09-01 02:00:00|13327.8|13323.8|13324.7|13320.7|13330.9|13326.9|13323.1|13319.1|11527
1630465200000|2021-09-01 03:00:00|13326.2|13322.2|13327.8|13323.8|13329.3|13325.3|13324.7|13320.7|4591
1630468800000|2021-09-01 04:00:00|13326.2|13322.2|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|6932
1630472400000|2021-09-01 05:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|5423
1630476000000|2021-09-01 06:00:00|13324.7|13320.7|13334|13330|13334|13330|13324.7|13320.7|16322
1630479600000|2021-09-01 07:00:00|13332.5|13328.5|13327.8|13323.8|13335.6|13331.6|13326.2|13322.2|18763
1630483200000|2021-09-01 08:00:00|13329.3|13325.3|13330.9|13326.9|13332.5|13328.5|13326.2|13322.2|16774
1630486800000|2021-09-01 09:00:00|13329.3|13325.3|13340.3|13336.3|13341.8|13337.8|13329.3|13325.3|22139
1630490400000|2021-09-01 10:00:00|13339.5|13335.5|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|10449
1630494000000|2021-09-01 11:00:00|13340.3|13336.3|13332.5|13328.5|13341.8|13337.8|13329.3|13325.3|21356
1630497600000|2021-09-01 12:00:00|13334|13330|13357.5|13353.5|13357.5|13353.5|13330.9|13326.9|90657
1630501200000|2021-09-01 13:00:00|13355.9|13351.9|13351.2|13347.2|13365.3|13361.3|13351.2|13347.2|75614
1630504800000|2021-09-01 14:00:00|13349.7|13345.7|13343.4|13339.4|13354.3|13350.3|13341.8|13337.8|65262
1630508400000|2021-09-01 15:00:00|13341.8|13337.8|13348.1|13344.1|13349.7|13345.7|13340.3|13336.3|47080
1630512000000|2021-09-01 16:00:00|13346.5|13342.5|13341.8|13337.8|13348.1|13344.1|13340.3|13336.3|21436
1630515600000|2021-09-01 17:00:00|13340.3|13336.3|13346.5|13342.5|13346.5|13342.5|13340.3|13336.3|6853
1630519200000|2021-09-01 18:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13345|13341|18942
1630522800000|2021-09-01 19:00:00|13346.5|13342.5|13349.7|13345.7|13351.2|13347.2|13346.5|13342.5|17649
1630526400000|2021-09-01 20:00:00|13348.1|13344.1|13352.8|13348.8|13352.8|13348.8|13348.1|13344.1|20715
1630533600000|2021-09-01 22:00:00|13351.2|13347.2|13349.7|13345.7|13351.2|13347.2|13349.7|13345.7|4685
1630537200000|2021-09-01 23:00:00|13348.1|13344.1|13348.1|13344.1|13349.7|13345.7|13346.5|13342.5|3671
1630540800000|2021-09-02 00:00:00|13346.5|13342.5|13349.7|13345.7|13352.8|13348.8|13346.5|13342.5|6102
1630544400000|2021-09-02 01:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13349.7|13345.7|3744
1630548000000|2021-09-02 02:00:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|4212
1630551600000|2021-09-02 03:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|1946
1630555200000|2021-09-02 04:00:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2383
1630558800000|2021-09-02 05:00:00|13346.5|13342.5|13352.8|13348.8|13352.8|13348.8|13346.5|13342.5|4094
1630562400000|2021-09-02 06:00:00|13354.3|13350.3|13351.2|13347.2|13355.9|13351.9|13349.7|13345.7|10389
1630566000000|2021-09-02 07:00:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13349.7|13345.7|9748
1630569600000|2021-09-02 08:00:00|13352.8|13348.8|13352.8|13348.8|13355.9|13351.9|13351.2|13347.2|11344
1630573200000|2021-09-02 09:00:00|13354.3|13350.3|13362.2|13358.2|13363.7|13359.7|13354.3|13350.3|22373
1630576800000|2021-09-02 10:00:00|13360.6|13356.6|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|8501
1630580400000|2021-09-02 11:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13355.9|13351.9|12599
1630584000000|2021-09-02 12:00:00|13362.2|13358.2|13359|13355|13365.3|13361.3|13355.9|13351.9|40589
1630587600000|2021-09-02 13:00:00|13360.6|13356.6|13352.8|13348.8|13360.6|13356.6|13352.8|13348.8|41824
1630591200000|2021-09-02 14:00:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13348.1|13344.1|49369
1630594800000|2021-09-02 15:00:00|13354.3|13350.3|13352.8|13348.8|13357.5|13353.5|13351.2|13347.2|26664
1630598400000|2021-09-02 16:00:00|13351.2|13347.2|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|10806
1630602000000|2021-09-02 17:00:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|9527
1630605600000|2021-09-02 18:00:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|14633
1630609200000|2021-09-02 19:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|27461
1630612800000|2021-09-02 20:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13355.9|13351.9|23252
1630620000000|2021-09-02 22:00:00|13359|13355|13359|13355|13359|13355|13357.5|13353.5|2656
1630623600000|2021-09-02 23:00:00|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|13357.5|13353.5|639
1630627200000|2021-09-03 00:00:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|4803
1630630800000|2021-09-03 01:00:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|2960
1630634400000|2021-09-03 02:00:00|13359|13355|13355.9|13351.9|13359|13355|13355.9|13351.9|4478
1630638000000|2021-09-03 03:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|5977
1630641600000|2021-09-03 04:00:00|13354.3|13350.3|13354.3|13350.3|13355.9|13351.9|13354.3|13350.3|3160
1630645200000|2021-09-03 05:00:00|13355.9|13351.9|13354.3|13350.3|13355.9|13351.9|13352.8|13348.8|2341
1630648800000|2021-09-03 06:00:00|13355.9|13351.9|13354.3|13350.3|13359|13355|13354.3|13350.3|8762
1630652400000|2021-09-03 07:00:00|13355.9|13351.9|13352.8|13348.8|13359|13355|13352.8|13348.8|11723
1630656000000|2021-09-03 08:00:00|13354.3|13350.3|13349.7|13345.7|13354.3|13350.3|13349.7|13345.7|11032
1630659600000|2021-09-03 09:00:00|13351.2|13347.2|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|14770
1630663200000|2021-09-03 10:00:00|13349.7|13345.7|13352.8|13348.8|13352.8|13348.8|13348.1|13344.1|8706
1630666800000|2021-09-03 11:00:00|13354.3|13350.3|13355.9|13351.9|13355.9|13351.9|13354.3|13350.3|15751
1630670400000|2021-09-03 12:00:00|13354.3|13350.3|13337.2|13333.2|13387.9|13383.9|13334|13330|150828
1630674000000|2021-09-03 13:00:00|13335.6|13331.6|13334|13330|13341.8|13337.8|13330.9|13326.9|81234
1630677600000|2021-09-03 14:00:00|13335.6|13331.6|13335.6|13331.6|13343.4|13339.4|13327.8|13323.8|48466
1630681200000|2021-09-03 15:00:00|13337.2|13333.2|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|26748
1630684800000|2021-09-03 16:00:00|13338.7|13334.7|13338.7|13334.7|13341.8|13337.8|13337.2|13333.2|19432
1630688400000|2021-09-03 17:00:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13335.6|13331.6|7346
1630692000000|2021-09-03 18:00:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13338.7|13334.7|15881
1630695600000|2021-09-03 19:00:00|13341.8|13337.8|13340.3|13336.3|13341.8|13337.8|13340.3|13336.3|22410
1630699200000|2021-09-03 20:00:00|13338.7|13334.7|13340.3|13336.3|13340.3|13336.3|13338.7|13334.7|11882
1630879200000|2021-09-05 22:00:00|13337.2|13333.2|13335.6|13331.6|13338.7|13334.7|13335.6|13331.6|6865
1630882800000|2021-09-05 23:00:00|13337.2|13333.2|13337.2|13333.2|13337.2|13333.2|13335.6|13331.6|1191
1630886400000|2021-09-06 00:00:00|13334|13330|13334|13330|13334|13330|13332.5|13328.5|2807
1630890000000|2021-09-06 01:00:00|13332.5|13328.5|13335.6|13331.6|13335.6|13331.6|13332.5|13328.5|600
1630893600000|2021-09-06 02:00:00|13337.2|13333.2|13337.2|13333.2|13338.7|13334.7|13337.2|13333.2|3056
1630897200000|2021-09-06 03:00:00|||||||||467
1630900800000|2021-09-06 04:00:00|||||||||405
1630904400000|2021-09-06 05:00:00|13335.6|13331.6|13335.6|13331.6|13337.2|13333.2|13335.6|13331.6|2674
1630908000000|2021-09-06 06:00:00|13337.2|13333.2|13334|13330|13337.2|13333.2|13334|13330|3730
1630911600000|2021-09-06 07:00:00|13335.6|13331.6|13337.2|13333.2|13337.2|13333.2|13334|13330|3753
1630915200000|2021-09-06 08:00:00|13335.6|13331.6|13334|13330|13335.6|13331.6|13334|13330|5229
1630918800000|2021-09-06 09:00:00|13332.5|13328.5|13329.3|13325.3|13332.5|13328.5|13329.3|13325.3|5360
1630922400000|2021-09-06 10:00:00|13327.8|13323.8|13329.3|13325.3|13329.3|13325.3|13327.8|13323.8|4329
1630926000000|2021-09-06 11:00:00|13330.9|13326.9|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|8727
1630929600000|2021-09-06 12:00:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13326.2|13322.2|9415
1630933200000|2021-09-06 13:00:00|13327.8|13323.8|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|6637
1630936800000|2021-09-06 14:00:00|13329.3|13325.3|13330.9|13326.9|13330.9|13326.9|13327.8|13323.8|4217
1630940400000|2021-09-06 15:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13330.9|13326.9|5140
1630944000000|2021-09-06 16:00:00|13330.9|13326.9|13327.8|13323.8|13330.9|13326.9|13327.8|13323.8|9098
1630965600000|2021-09-06 22:00:00|13329.3|13325.3|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|2756
1630969200000|2021-09-06 23:00:00|13330.9|13326.9|13329.3|13325.3|13330.9|13326.9|13329.3|13325.3|2596
1630972800000|2021-09-07 00:00:00|13327.8|13323.8|13326.2|13322.2|13329.3|13325.3|13326.2|13322.2|8518
1630976400000|2021-09-07 01:00:00|13324.7|13320.7|13323.1|13319.1|13324.7|13320.7|13321.5|13317.5|7313
1630980000000|2021-09-07 02:00:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|3101
1630983600000|2021-09-07 03:00:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13321.5|13317.5|6755
1630987200000|2021-09-07 04:00:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13320|13316|5392
1630990800000|2021-09-07 05:00:00|13327.8|13323.8|13326.2|13322.2|13327.8|13323.8|13324.7|13320.7|7974
1630994400000|2021-09-07 06:00:00|13324.7|13320.7|13323.1|13319.1|13326.2|13322.2|13318.4|13314.4|19042
1630998000000|2021-09-07 07:00:00|13321.5|13317.5|13315.3|13311.3|13323.1|13319.1|13312.2|13308.2|24942
1631001600000|2021-09-07 08:00:00|13313.7|13309.7|13312.2|13308.2|13315.3|13311.3|13310.6|13306.6|17377
1631005200000|2021-09-07 09:00:00|13310.6|13306.6|13307.5|13303.5|13313.7|13309.7|13305.9|13301.9|36311
1631008800000|2021-09-07 10:00:00|13305.9|13301.9|13309|13305|13310.6|13306.6|13305.9|13301.9|20600
1631012400000|2021-09-07 11:00:00|13307.5|13303.5|13309|13305|13310.6|13306.6|13304.3|13300.3|21576
1631016000000|2021-09-07 12:00:00|13307.5|13303.5|13299.7|13295.7|13312.2|13308.2|13298.1|13294.1|38441
1631019600000|2021-09-07 13:00:00|13301.2|13297.2|13298.1|13294.1|13305.9|13301.9|13296.5|13292.5|46800
1631023200000|2021-09-07 14:00:00|13296.5|13292.5|13298.1|13294.1|13304.3|13300.3|13291.8|13287.8|60518
1631026800000|2021-09-07 15:00:00|13296.5|13292.5|13305.9|13301.9|13305.9|13301.9|13296.5|13292.5|36700
1631030400000|2021-09-07 16:00:00|13307.5|13303.5|13304.3|13300.3|13309|13305|13302.8|13298.8|22182
1631034000000|2021-09-07 17:00:00|13305.9|13301.9|13307.5|13303.5|13307.5|13303.5|13302.8|13298.8|13429
1631037600000|2021-09-07 18:00:00|13309|13305|13302.8|13298.8|13312.2|13308.2|13301.2|13297.2|24873
1631041200000|2021-09-07 19:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13301.2|13297.2|30013
1631044800000|2021-09-07 20:00:00|13304.3|13300.3|13299.7|13295.7|13304.3|13300.3|13298.1|13294.1|20269
1631052000000|2021-09-07 22:00:00|13302.8|13298.8|13304.3|13300.3|13305.9|13301.9|13301.2|13297.2|6176
1631055600000|2021-09-07 23:00:00|13302.8|13298.8|13304.3|13300.3|13304.3|13300.3|13302.8|13298.8|3659
1631059200000|2021-09-08 00:00:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13305.9|13301.9|7619
1631062800000|2021-09-08 01:00:00|13304.3|13300.3|13304.3|13300.3|13305.9|13301.9|13302.8|13298.8|5158
1631066400000|2021-09-08 02:00:00|13305.9|13301.9|13309|13305|13309|13305|13304.3|13300.3|7056
1631070000000|2021-09-08 03:00:00|13307.5|13303.5|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|5696
1631073600000|2021-09-08 04:00:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|6410
1631077200000|2021-09-08 05:00:00|13305.9|13301.9|13301.2|13297.2|13305.9|13301.9|13299.7|13295.7|7302
1631080800000|2021-09-08 06:00:00|13299.7|13295.7|13309|13305|13309|13305|13298.1|13294.1|24206
1631084400000|2021-09-08 07:00:00|13307.5|13303.5|13315.3|13311.3|13320|13316|13307.5|13303.5|36653
1631088000000|2021-09-08 08:00:00|13316.8|13312.8|13318.4|13314.4|13321.5|13317.5|13315.3|13311.3|18503
1631091600000|2021-09-08 09:00:00|13316.8|13312.8|13313.7|13309.7|13318.4|13314.4|13312.2|13308.2|15589
1631095200000|2021-09-08 10:00:00|13312.2|13308.2|13315.3|13311.3|13316.8|13312.8|13312.2|13308.2|11077
1631098800000|2021-09-08 11:00:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13312.2|13308.2|13519
1631102400000|2021-09-08 12:00:00|13316.8|13312.8|13316.8|13312.8|13321.5|13317.5|13313.7|13309.7|31382
1631106000000|2021-09-08 13:00:00|13315.3|13311.3|13310.6|13306.6|13316.8|13312.8|13304.3|13300.3|33286
1631109600000|2021-09-08 14:00:00|13309|13305|13315.3|13311.3|13318.4|13314.4|13304.3|13300.3|58382
1631113200000|2021-09-08 15:00:00|13313.7|13309.7|13316.8|13312.8|13316.8|13312.8|13312.2|13308.2|34010
1631116800000|2021-09-08 16:00:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13315.3|13311.3|40478
1631120400000|2021-09-08 17:00:00|13320|13316|13327.8|13323.8|13330.9|13326.9|13316.8|13312.8|61707
1631124000000|2021-09-08 18:00:00|13326.2|13322.2|13326.2|13322.2|13332.5|13328.5|13326.2|13322.2|26756
1631127600000|2021-09-08 19:00:00|13327.8|13323.8|13324.7|13320.7|13329.3|13325.3|13324.7|13320.7|31170
1631131200000|2021-09-08 20:00:00|13326.2|13322.2|13321.5|13317.5|13327.8|13323.8|13321.5|13317.5|23082
1631138400000|2021-09-08 22:00:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|3676
1631142000000|2021-09-08 23:00:00|13324.7|13320.7|13326.2|13322.2|13326.2|13322.2|13323.1|13319.1|3234
1631145600000|2021-09-09 00:00:00|13324.7|13320.7|13327.8|13323.8|13327.8|13323.8|13323.1|13319.1|8284
1631149200000|2021-09-09 01:00:00|13326.2|13322.2|13327.8|13323.8|13327.8|13323.8|13323.1|13319.1|6078
1631152800000|2021-09-09 02:00:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13323.1|13319.1|5004
1631156400000|2021-09-09 03:00:00|13326.2|13322.2|13324.7|13320.7|13326.2|13322.2|13324.7|13320.7|1210
1631160000000|2021-09-09 04:00:00|13326.2|13322.2|13329.3|13325.3|13329.3|13325.3|13324.7|13320.7|6835
1631163600000|2021-09-09 05:00:00|13327.8|13323.8|13329.3|13325.3|13330.9|13326.9|13327.8|13323.8|6216
1631167200000|2021-09-09 06:00:00|13327.8|13323.8|13327.8|13323.8|13330.9|13326.9|13326.2|13322.2|16299
1631170800000|2021-09-09 07:00:00|13329.3|13325.3|13337.2|13333.2|13340.3|13336.3|13327.8|13323.8|34690
1631174400000|2021-09-09 08:00:00|13335.6|13331.6|13334|13330|13338.7|13334.7|13334|13330|18695
1631178000000|2021-09-09 09:00:00|13335.6|13331.6|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|18261
1631181600000|2021-09-09 10:00:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13326.2|13322.2|12293
1631185200000|2021-09-09 11:00:00|13330.9|13326.9|13323.1|13319.1|13330.9|13326.9|13323.1|13319.1|26063
1631188800000|2021-09-09 12:00:00|13324.7|13320.7|13316.8|13312.8|13329.3|13325.3|13315.3|13311.3|74645
1631192400000|2021-09-09 13:00:00|13318.4|13314.4|13324.7|13320.7|13332.5|13328.5|13318.4|13314.4|48769
1631196000000|2021-09-09 14:00:00|13323.1|13319.1|13330.9|13326.9|13332.5|13328.5|13321.5|13317.5|47398
1631199600000|2021-09-09 15:00:00|13332.5|13328.5|13340.3|13336.3|13341.8|13337.8|13330.9|13326.9|40538
1631203200000|2021-09-09 16:00:00|13338.7|13334.7|13343.4|13339.4|13343.4|13339.4|13338.7|13334.7|39941
1631206800000|2021-09-09 17:00:00|13345|13341|13362.2|13358.2|13362.2|13358.2|13343.4|13339.4|73484
1631210400000|2021-09-09 18:00:00|13363.7|13359.7|13351.2|13347.2|13363.7|13359.7|13351.2|13347.2|30317
1631214000000|2021-09-09 19:00:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13346.5|13342.5|24106
1631217600000|2021-09-09 20:00:00|13352.8|13348.8|13349.7|13345.7|13354.3|13350.3|13348.1|13344.1|20649
1631224800000|2021-09-09 22:00:00|13345|13341|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|5074
1631228400000|2021-09-09 23:00:00|13348.1|13344.1|13349.7|13345.7|13349.7|13345.7|13348.1|13344.1|4051
1631232000000|2021-09-10 00:00:00|13348.1|13344.1|13351.2|13347.2|13351.2|13347.2|13348.1|13344.1|4665
1631235600000|2021-09-10 01:00:00|13349.7|13345.7|13346.5|13342.5|13352.8|13348.8|13346.5|13342.5|6282
1631239200000|2021-09-10 02:00:00|13348.1|13344.1|13345|13341|13348.1|13344.1|13343.4|13339.4|5516
1631242800000|2021-09-10 03:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13343.4|13339.4|2709
1631246400000|2021-09-10 04:00:00|13345|13341|13345|13341|13345|13341|13343.4|13339.4|2440
1631250000000|2021-09-10 05:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|4924
1631253600000|2021-09-10 06:00:00|13341.8|13337.8|13343.4|13339.4|13348.1|13344.1|13341.8|13337.8|9957
1631257200000|2021-09-10 07:00:00|13345|13341|13335.6|13331.6|13345|13341|13334|13330|19468
1631260800000|2021-09-10 08:00:00|13334|13330|13332.5|13328.5|13337.2|13333.2|13330.9|13326.9|13063
1631264400000|2021-09-10 09:00:00|13334|13330|13332.5|13328.5|13334|13330|13329.3|13325.3|8025
1631268000000|2021-09-10 10:00:00|13330.9|13326.9|13330.9|13326.9|13332.5|13328.5|13329.3|13325.3|6981
1631271600000|2021-09-10 11:00:00|13332.5|13328.5|13338.7|13334.7|13340.3|13336.3|13332.5|13328.5|19515
1631275200000|2021-09-10 12:00:00|13337.2|13333.2|13332.5|13328.5|13345|13341|13332.5|13328.5|39855
1631278800000|2021-09-10 13:00:00|13334|13330|13330.9|13326.9|13338.7|13334.7|13329.3|13325.3|33378
1631282400000|2021-09-10 14:00:00|13332.5|13328.5|13332.5|13328.5|13335.6|13331.6|13326.2|13322.2|68432
1631286000000|2021-09-10 15:00:00|13330.9|13326.9|13315.3|13311.3|13332.5|13328.5|13309|13305|59532
1631289600000|2021-09-10 16:00:00|13313.7|13309.7|13318.4|13314.4|13318.4|13314.4|13312.2|13308.2|23233
1631293200000|2021-09-10 17:00:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|28844
1631296800000|2021-09-10 18:00:00|13316.8|13312.8|13318.4|13314.4|13321.5|13317.5|13316.8|13312.8|24189
1631300400000|2021-09-10 19:00:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|26105
1631304000000|2021-09-10 20:00:00|13320|13316|13316.8|13312.8|13320|13316|13315.3|13311.3|16115
1631484000000|2021-09-12 22:00:00|13316.8|13312.8|13318.4|13314.4|13320|13316|13315.3|13311.3|3663
1631487600000|2021-09-12 23:00:00|||||||||381
1631491200000|2021-09-13 00:00:00|13316.8|13312.8|13318.4|13314.4|13318.4|13314.4|13312.2|13308.2|9398
1631494800000|2021-09-13 01:00:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|6235
1631498400000|2021-09-13 02:00:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13320|13316|4390
1631502000000|2021-09-13 03:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|5239
1631505600000|2021-09-13 04:00:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|1416
1631509200000|2021-09-13 05:00:00|13323.1|13319.1|13324.7|13320.7|13326.2|13322.2|13321.5|13317.5|6219
1631512800000|2021-09-13 06:00:00|13323.1|13319.1|13315.3|13311.3|13324.7|13320.7|13312.2|13308.2|17012
1631516400000|2021-09-13 07:00:00|13316.8|13312.8|13320|13316|13320|13316|13309|13305|21451
1631520000000|2021-09-13 08:00:00|13318.4|13314.4|13321.5|13317.5|13323.1|13319.1|13318.4|13314.4|9842
1631523600000|2021-09-13 09:00:00|13323.1|13319.1|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|7754
1631527200000|2021-09-13 10:00:00|13320|13316|13323.1|13319.1|13324.7|13320.7|13318.4|13314.4|8979
1631530800000|2021-09-13 11:00:00|13324.7|13320.7|13326.2|13322.2|13327.8|13323.8|13323.1|13319.1|12767
1631534400000|2021-09-13 12:00:00|13324.7|13320.7|13326.2|13322.2|13327.8|13323.8|13316.8|13312.8|34050
1631538000000|2021-09-13 13:00:00|13327.8|13323.8|13332.5|13328.5|13332.5|13328.5|13323.1|13319.1|37167
1631541600000|2021-09-13 14:00:00|13330.9|13326.9|13337.2|13333.2|13340.3|13336.3|13329.3|13325.3|59817
1631545200000|2021-09-13 15:00:00|13335.6|13331.6|13334|13330|13337.2|13333.2|13330.9|13326.9|34909
1631548800000|2021-09-13 16:00:00|13335.6|13331.6|13330.9|13326.9|13335.6|13331.6|13329.3|13325.3|11208
1631552400000|2021-09-13 17:00:00|13329.3|13325.3|13332.5|13328.5|13332.5|13328.5|13327.8|13323.8|12677
1631556000000|2021-09-13 18:00:00|13330.9|13326.9|13332.5|13328.5|13335.6|13331.6|13330.9|13326.9|17611
1631559600000|2021-09-13 19:00:00|13334|13330|13330.9|13326.9|13334|13330|13329.3|13325.3|14579
1631563200000|2021-09-13 20:00:00|13329.3|13325.3|13329.3|13325.3|13334|13330|13329.3|13325.3|14657
1631570400000|2021-09-13 22:00:00|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|13327.8|13323.8|1863
1631574000000|2021-09-13 23:00:00|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|13329.3|13325.3|1044
1631577600000|2021-09-14 00:00:00|13330.9|13326.9|13323.1|13319.1|13330.9|13326.9|13321.5|13317.5|6390
1631581200000|2021-09-14 01:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13318.4|13314.4|7217
1631584800000|2021-09-14 02:00:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13316.8|13312.8|9859
1631588400000|2021-09-14 03:00:00|13321.5|13317.5|13323.1|13319.1|13323.1|13319.1|13316.8|13312.8|11922
1631592000000|2021-09-14 04:00:00|13324.7|13320.7|13321.5|13317.5|13324.7|13320.7|13318.4|13314.4|10789
1631595600000|2021-09-14 05:00:00|13323.1|13319.1|13324.7|13320.7|13326.2|13322.2|13321.5|13317.5|7951
1631599200000|2021-09-14 06:00:00|13326.2|13322.2|13327.8|13323.8|13329.3|13325.3|13324.7|13320.7|13030
1631602800000|2021-09-14 07:00:00|13326.2|13322.2|13315.3|13311.3|13329.3|13325.3|13315.3|13311.3|31694
1631606400000|2021-09-14 08:00:00|13313.7|13309.7|13318.4|13314.4|13320|13316|13313.7|13309.7|23623
1631610000000|2021-09-14 09:00:00|13320|13316|13318.4|13314.4|13321.5|13317.5|13315.3|13311.3|13950
1631613600000|2021-09-14 10:00:00|13320|13316|13318.4|13314.4|13320|13316|13316.8|13312.8|14992
1631617200000|2021-09-14 11:00:00|13316.8|13312.8|13316.8|13312.8|13318.4|13314.4|13316.8|13312.8|18918
1631620800000|2021-09-14 12:00:00|13318.4|13314.4|13334|13330|13338.7|13334.7|13312.2|13308.2|92661
1631624400000|2021-09-14 13:00:00|13335.6|13331.6|13359|13355|13360.6|13356.6|13330.9|13326.9|86870
1631628000000|2021-09-14 14:00:00|13360.6|13356.6|13366.8|13362.8|13374.7|13370.7|13355.9|13351.9|109499
1631631600000|2021-09-14 15:00:00|13365.3|13361.3|13363.7|13359.7|13368.4|13364.4|13357.5|13353.5|38995
1631635200000|2021-09-14 16:00:00|13365.3|13361.3|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|14578
1631638800000|2021-09-14 17:00:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13357.5|13353.5|17117
1631642400000|2021-09-14 18:00:00|13359|13355|13362.2|13358.2|13363.7|13359.7|13359|13355|26960
1631646000000|2021-09-14 19:00:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13359|13355|33888
1631649600000|2021-09-14 20:00:00|13360.6|13356.6|13355.9|13351.9|13362.2|13358.2|13355.9|13351.9|17947
1631656800000|2021-09-14 22:00:00|13354.3|13350.3|13355.9|13351.9|13357.5|13353.5|13354.3|13350.3|3668
1631660400000|2021-09-14 23:00:00|13357.5|13353.5|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|3950
1631664000000|2021-09-15 00:00:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13352.8|13348.8|8229
1631667600000|2021-09-15 01:00:00|13355.9|13351.9|13359|13355|13360.6|13356.6|13355.9|13351.9|8380
1631671200000|2021-09-15 02:00:00|13360.6|13356.6|13355.9|13351.9|13360.6|13356.6|13355.9|13351.9|5007
1631674800000|2021-09-15 03:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|3229
1631678400000|2021-09-15 04:00:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13352.8|13348.8|2660
1631682000000|2021-09-15 05:00:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13355.9|13351.9|7431
1631685600000|2021-09-15 06:00:00|13355.9|13351.9|13357.5|13353.5|13362.2|13358.2|13352.8|13348.8|18560
1631689200000|2021-09-15 07:00:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13349.7|13345.7|20426
1631692800000|2021-09-15 08:00:00|13355.9|13351.9|13357.5|13353.5|13360.6|13356.6|13354.3|13350.3|15357
1631696400000|2021-09-15 09:00:00|13355.9|13351.9|13362.2|13358.2|13363.7|13359.7|13354.3|13350.3|18947
1631700000000|2021-09-15 10:00:00|13363.7|13359.7|13363.7|13359.7|13365.3|13361.3|13357.5|13353.5|12539
1631703600000|2021-09-15 11:00:00|13362.2|13358.2|13359|13355|13366.8|13362.8|13359|13355|25478
1631707200000|2021-09-15 12:00:00|13360.6|13356.6|13349.7|13345.7|13371.5|13367.5|13346.5|13342.5|91993
1631710800000|2021-09-15 13:00:00|13348.1|13344.1|13345|13341|13355.9|13351.9|13341.8|13337.8|64729
1631714400000|2021-09-15 14:00:00|13346.5|13342.5|13349.7|13345.7|13352.8|13348.8|13345|13341|63659
1631718000000|2021-09-15 15:00:00|13348.1|13344.1|13335.6|13331.6|13349.7|13345.7|13334|13330|47687
1631721600000|2021-09-15 16:00:00|13334|13330|13332.5|13328.5|13337.2|13333.2|13330.9|13326.9|48360
1631725200000|2021-09-15 17:00:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13334|13330|18190
1631728800000|2021-09-15 18:00:00|13335.6|13331.6|13341.8|13337.8|13341.8|13337.8|13335.6|13331.6|26219
1631732400000|2021-09-15 19:00:00|13340.3|13336.3|13345|13341|13345|13341|13340.3|13336.3|18232
1631736000000|2021-09-15 20:00:00|13343.4|13339.4|13343.4|13339.4|13346.5|13342.5|13340.3|13336.3|18174
1631743200000|2021-09-15 22:00:00|13345|13341|13338.7|13334.7|13345|13341|13338.7|13334.7|3173
1631746800000|2021-09-15 23:00:00|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|13340.3|13336.3|1007
1631750400000|2021-09-16 00:00:00|13338.7|13334.7|13343.4|13339.4|13343.4|13339.4|13335.6|13331.6|12104
1631754000000|2021-09-16 01:00:00|13345|13341|13346.5|13342.5|13346.5|13342.5|13343.4|13339.4|4696
1631757600000|2021-09-16 02:00:00|13345|13341|13345|13341|13346.5|13342.5|13345|13341|3255
1631761200000|2021-09-16 03:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|5825
1631764800000|2021-09-16 04:00:00|13341.8|13337.8|13343.4|13339.4|13345|13341|13341.8|13337.8|2163
1631768400000|2021-09-16 05:00:00|13345|13341|13343.4|13339.4|13345|13341|13341.8|13337.8|3489
1631772000000|2021-09-16 06:00:00|13341.8|13337.8|13337.2|13333.2|13343.4|13339.4|13337.2|13333.2|13282
1631775600000|2021-09-16 07:00:00|13335.6|13331.6|13337.2|13333.2|13341.8|13337.8|13334|13330|17311
1631779200000|2021-09-16 08:00:00|13338.7|13334.7|13335.6|13331.6|13340.3|13336.3|13334|13330|22560
1631782800000|2021-09-16 09:00:00|13334|13330|13329.3|13325.3|13335.6|13331.6|13327.8|13323.8|24984
1631786400000|2021-09-16 10:00:00|13330.9|13326.9|13338.7|13334.7|13341.8|13337.8|13330.9|13326.9|18064
1631790000000|2021-09-16 11:00:00|13337.2|13333.2|13329.3|13325.3|13338.7|13334.7|13329.3|13325.3|22754
1631793600000|2021-09-16 12:00:00|13330.9|13326.9|13313.7|13309.7|13337.2|13333.2|13309|13305|101329
1631797200000|2021-09-16 13:00:00|13312.2|13308.2|13302.8|13298.8|13313.7|13309.7|13296.5|13292.5|112304
1631800800000|2021-09-16 14:00:00|13301.2|13297.2|13315.3|13311.3|13316.8|13312.8|13301.2|13297.2|69834
1631804400000|2021-09-16 15:00:00|13316.8|13312.8|13310.6|13306.6|13324.7|13320.7|13310.6|13306.6|47047
1631808000000|2021-09-16 16:00:00|13312.2|13308.2|13313.7|13309.7|13313.7|13309.7|13309|13305|15181
1631811600000|2021-09-16 17:00:00|13312.2|13308.2|13312.2|13308.2|13316.8|13312.8|13312.2|13308.2|14290
1631815200000|2021-09-16 18:00:00|13313.7|13309.7|13312.2|13308.2|13313.7|13309.7|13310.6|13306.6|19460
1631818800000|2021-09-16 19:00:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13307.5|13303.5|39813
1631822400000|2021-09-16 20:00:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|20258
1631829600000|2021-09-16 22:00:00|13307.5|13303.5|13305.9|13301.9|13309|13305|13305.9|13301.9|5348
1631833200000|2021-09-16 23:00:00|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|13307.5|13303.5|2652
1631836800000|2021-09-17 00:00:00|13309|13305|13307.5|13303.5|13310.6|13306.6|13305.9|13301.9|9429
1631840400000|2021-09-17 01:00:00|13309|13305|13307.5|13303.5|13309|13305|13305.9|13301.9|6696
1631844000000|2021-09-17 02:00:00|13305.9|13301.9|13309|13305|13309|13305|13302.8|13298.8|8796
1631847600000|2021-09-17 03:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|3579
1631851200000|2021-09-17 04:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13309|13305|2876
1631854800000|2021-09-17 05:00:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|3774
1631858400000|2021-09-17 06:00:00|13305.9|13301.9|13310.6|13306.6|13310.6|13306.6|13304.3|13300.3|12851
1631862000000|2021-09-17 07:00:00|13309|13305|13307.5|13303.5|13315.3|13311.3|13307.5|13303.5|20058
1631865600000|2021-09-17 08:00:00|13309|13305|13304.3|13300.3|13310.6|13306.6|13302.8|13298.8|17895
1631869200000|2021-09-17 09:00:00|13305.9|13301.9|13304.3|13300.3|13309|13305|13304.3|13300.3|14593
1631872800000|2021-09-17 10:00:00|13305.9|13301.9|13305.9|13301.9|13307.5|13303.5|13304.3|13300.3|7072
1631876400000|2021-09-17 11:00:00|13304.3|13300.3|13296.5|13292.5|13304.3|13300.3|13296.5|13292.5|22466
1631880000000|2021-09-17 12:00:00|13298.1|13294.1|13290.3|13286.3|13304.3|13300.3|13290.3|13286.3|52312
1631883600000|2021-09-17 13:00:00|13288.7|13284.7|13277.8|13273.8|13290.3|13286.3|13266.8|13262.8|118132
1631887200000|2021-09-17 14:00:00|13276.2|13272.2|13276.2|13272.2|13284|13280|13266.8|13262.8|80598
1631890800000|2021-09-17 15:00:00|13277.8|13273.8|13282.5|13278.5|13284|13280|13271.5|13267.5|48960
1631894400000|2021-09-17 16:00:00|13280.9|13276.9|13280.9|13276.9|13282.5|13278.5|13279.3|13275.3|26270
1631898000000|2021-09-17 17:00:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13279.3|13275.3|20839
1631901600000|2021-09-17 18:00:00|13280.9|13276.9|13280.9|13276.9|13284|13280|13280.9|13276.9|27782
1631905200000|2021-09-17 19:00:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13274.7|13270.7|36915
1631908800000|2021-09-17 20:00:00|13279.3|13275.3|13284|13280|13285.6|13281.6|13277.8|13273.8|27903
1632088800000|2021-09-19 22:00:00|13282.5|13278.5|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|2637
1632092400000|2021-09-19 23:00:00|||||||||1889
1632096000000|2021-09-20 00:00:00|13280.9|13276.9|13279.3|13275.3|13280.9|13276.9|13277.8|13273.8|3208
1632099600000|2021-09-20 01:00:00|13280.9|13276.9|13285.6|13281.6|13285.6|13281.6|13280.9|13276.9|4296
1632103200000|2021-09-20 02:00:00|13284|13280|13290.3|13286.3|13290.3|13286.3|13284|13280|13209
1632106800000|2021-09-20 03:00:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13288.7|13284.7|7230
1632110400000|2021-09-20 04:00:00|13291.8|13287.8|13290.3|13286.3|13291.8|13287.8|13290.3|13286.3|3582
1632114000000|2021-09-20 05:00:00|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|13288.7|13284.7|2130
1632117600000|2021-09-20 06:00:00|13287.2|13283.2|13291.8|13287.8|13293.4|13289.4|13285.6|13281.6|27376
1632121200000|2021-09-20 07:00:00|13290.3|13286.3|13298.1|13294.1|13299.7|13295.7|13290.3|13286.3|41252
1632124800000|2021-09-20 08:00:00|13299.7|13295.7|13302.8|13298.8|13309|13305|13298.1|13294.1|42109
1632128400000|2021-09-20 09:00:00|13301.2|13297.2|13309|13305|13312.2|13308.2|13301.2|13297.2|30642
1632132000000|2021-09-20 10:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13305.9|13301.9|22279
1632135600000|2021-09-20 11:00:00|13307.5|13303.5|13323.1|13319.1|13323.1|13319.1|13305.9|13301.9|33671
1632139200000|2021-09-20 12:00:00|13324.7|13320.7|13321.5|13317.5|13329.3|13325.3|13320|13316|49439
1632142800000|2021-09-20 13:00:00|13320|13316|13310.6|13306.6|13323.1|13319.1|13305.9|13301.9|58126
1632146400000|2021-09-20 14:00:00|13312.2|13308.2|13318.4|13314.4|13320|13316|13310.6|13306.6|58436
1632150000000|2021-09-20 15:00:00|13316.8|13312.8|13324.7|13320.7|13324.7|13320.7|13313.7|13309.7|39071
1632153600000|2021-09-20 16:00:00|13326.2|13322.2|13329.3|13325.3|13332.5|13328.5|13324.7|13320.7|39063
1632157200000|2021-09-20 17:00:00|13330.9|13326.9|13330.9|13326.9|13337.2|13333.2|13330.9|13326.9|33819
1632160800000|2021-09-20 18:00:00|13329.3|13325.3|13329.3|13325.3|13332.5|13328.5|13327.8|13323.8|43715
1632164400000|2021-09-20 19:00:00|13327.8|13323.8|13326.2|13322.2|13332.5|13328.5|13324.7|13320.7|39278
1632168000000|2021-09-20 20:00:00|13327.8|13323.8|13324.7|13320.7|13327.8|13323.8|13323.1|13319.1|26291
1632175200000|2021-09-20 22:00:00|13326.2|13322.2|13329.3|13325.3|13330.9|13326.9|13326.2|13322.2|4545
1632178800000|2021-09-20 23:00:00|13330.9|13326.9|13324.7|13320.7|13330.9|13326.9|13324.7|13320.7|5959
1632182400000|2021-09-21 00:00:00|13326.2|13322.2|13321.5|13317.5|13326.2|13322.2|13318.4|13314.4|15105
1632186000000|2021-09-21 01:00:00|13323.1|13319.1|13316.8|13312.8|13323.1|13319.1|13315.3|13311.3|9020
1632189600000|2021-09-21 02:00:00|13315.3|13311.3|13315.3|13311.3|13316.8|13312.8|13315.3|13311.3|4458
1632193200000|2021-09-21 03:00:00|13316.8|13312.8|13313.7|13309.7|13316.8|13312.8|13312.2|13308.2|4187
1632196800000|2021-09-21 04:00:00|13312.2|13308.2|13315.3|13311.3|13315.3|13311.3|13312.2|13308.2|3491
1632200400000|2021-09-21 05:00:00|13313.7|13309.7|13318.4|13314.4|13318.4|13314.4|13313.7|13309.7|4148
1632204000000|2021-09-21 06:00:00|13316.8|13312.8|13310.6|13306.6|13321.5|13317.5|13310.6|13306.6|19097
1632207600000|2021-09-21 07:00:00|13312.2|13308.2|13301.2|13297.2|13312.2|13308.2|13298.1|13294.1|39264
1632211200000|2021-09-21 08:00:00|13299.7|13295.7|13312.2|13308.2|13312.2|13308.2|13299.7|13295.7|27071
1632214800000|2021-09-21 09:00:00|13310.6|13306.6|13309|13305|13312.2|13308.2|13307.5|13303.5|17094
1632218400000|2021-09-21 10:00:00|13310.6|13306.6|13312.2|13308.2|13315.3|13311.3|13309|13305|10861
1632222000000|2021-09-21 11:00:00|13313.7|13309.7|13316.8|13312.8|13320|13316|13312.2|13308.2|17135
1632225600000|2021-09-21 12:00:00|13315.3|13311.3|13332.5|13328.5|13334|13330|13313.7|13309.7|63276
1632229200000|2021-09-21 13:00:00|13330.9|13326.9|13326.2|13322.2|13337.2|13333.2|13326.2|13322.2|66806
1632232800000|2021-09-21 14:00:00|13327.8|13323.8|13335.6|13331.6|13338.7|13334.7|13326.2|13322.2|65432
1632236400000|2021-09-21 15:00:00|13334|13330|13324.7|13320.7|13337.2|13333.2|13324.7|13320.7|32851
1632240000000|2021-09-21 16:00:00|13323.1|13319.1|13327.8|13323.8|13329.3|13325.3|13320|13316|37829
1632243600000|2021-09-21 17:00:00|13329.3|13325.3|13323.1|13319.1|13330.9|13326.9|13320|13316|27045
1632247200000|2021-09-21 18:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13320|13316|18941
1632250800000|2021-09-21 19:00:00|13320|13316|13323.1|13319.1|13323.1|13319.1|13318.4|13314.4|27144
1632254400000|2021-09-21 20:00:00|13324.7|13320.7|13320|13316|13324.7|13320.7|13316.8|13312.8|20610
1632261600000|2021-09-21 22:00:00|13321.5|13317.5|13321.5|13317.5|13323.1|13319.1|13321.5|13317.5|4207
1632265200000|2021-09-21 23:00:00|13323.1|13319.1|13326.2|13322.2|13326.2|13322.2|13321.5|13317.5|5549
1632268800000|2021-09-22 00:00:00|13327.8|13323.8|13324.7|13320.7|13329.3|13325.3|13323.1|13319.1|9029
1632272400000|2021-09-22 01:00:00|13323.1|13319.1|13315.3|13311.3|13323.1|13319.1|13304.3|13300.3|39205
1632276000000|2021-09-22 02:00:00|13316.8|13312.8|13315.3|13311.3|13320|13316|13315.3|13311.3|9523
1632279600000|2021-09-22 03:00:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|3304
1632283200000|2021-09-22 04:00:00|13313.7|13309.7|13316.8|13312.8|13320|13316|13313.7|13309.7|2884
1632286800000|2021-09-22 05:00:00|13315.3|13311.3|13316.8|13312.8|13318.4|13314.4|13313.7|13309.7|6450
1632290400000|2021-09-22 06:00:00|13318.4|13314.4|13312.2|13308.2|13318.4|13314.4|13312.2|13308.2|15122
1632294000000|2021-09-22 07:00:00|13313.7|13309.7|13316.8|13312.8|13320|13316|13309|13305|23862
1632297600000|2021-09-22 08:00:00|13315.3|13311.3|13318.4|13314.4|13320|13316|13315.3|13311.3|13396
1632301200000|2021-09-22 09:00:00|13316.8|13312.8|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|13095
1632304800000|2021-09-22 10:00:00|13313.7|13309.7|13309|13305|13315.3|13311.3|13305.9|13301.9|20459
1632308400000|2021-09-22 11:00:00|13310.6|13306.6|13309|13305|13310.6|13306.6|13307.5|13303.5|20441
1632312000000|2021-09-22 12:00:00|13307.5|13303.5|13316.8|13312.8|13321.5|13317.5|13307.5|13303.5|38360
1632315600000|2021-09-22 13:00:00|13318.4|13314.4|13321.5|13317.5|13324.7|13320.7|13315.3|13311.3|31946
1632319200000|2021-09-22 14:00:00|13323.1|13319.1|13321.5|13317.5|13324.7|13320.7|13318.4|13314.4|33658
1632322800000|2021-09-22 15:00:00|13323.1|13319.1|13327.8|13323.8|13330.9|13326.9|13321.5|13317.5|51407
1632326400000|2021-09-22 16:00:00|13326.2|13322.2|13326.2|13322.2|13329.3|13325.3|13324.7|13320.7|21750
1632330000000|2021-09-22 17:00:00|13327.8|13323.8|13330.9|13326.9|13335.6|13331.6|13326.2|13322.2|30996
1632333600000|2021-09-22 18:00:00|13312.2|13308.2|13302.8|13298.8|13340.3|13336.3|13295|13291|203417
1632337200000|2021-09-22 19:00:00|13301.2|13297.2|13320|13316|13323.1|13319.1|13299.7|13295.7|83191
1632340800000|2021-09-22 20:00:00|13321.5|13317.5|13320|13316|13321.5|13317.5|13315.3|13311.3|36685
1632348000000|2021-09-22 22:00:00|13318.4|13314.4|13318.4|13314.4|13318.4|13314.4|13315.3|13311.3|7782
1632351600000|2021-09-22 23:00:00|13320|13316|13320|13316|13320|13316|13318.4|13314.4|2248
1632355200000|2021-09-23 00:00:00|13318.4|13314.4|13310.6|13306.6|13318.4|13314.4|13310.6|13306.6|7877
1632358800000|2021-09-23 01:00:00|13309|13305|13309|13305|13309|13305|13307.5|13303.5|5538
1632362400000|2021-09-23 02:00:00|13309.8|13305.8|13302.8|13298.8|13310.6|13306.6|13301.2|13297.2|13149
1632366000000|2021-09-23 03:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|4394
1632369600000|2021-09-23 04:00:00|13304.3|13300.3|13302.8|13298.8|13304.3|13300.3|13302.8|13298.8|2252
1632373200000|2021-09-23 05:00:00|13304.3|13300.3|13298.1|13294.1|13304.3|13300.3|13298.1|13294.1|5562
1632376800000|2021-09-23 06:00:00|13299.7|13295.7|13293.4|13289.4|13299.7|13295.7|13290.3|13286.3|38437
1632380400000|2021-09-23 07:00:00|13295|13291|13296.5|13292.5|13299.7|13295.7|13290.3|13286.3|38634
1632384000000|2021-09-23 08:00:00|13298.1|13294.1|13293.4|13289.4|13298.1|13294.1|13288.7|13284.7|25139
1632387600000|2021-09-23 09:00:00|13291.8|13287.8|13285.6|13281.6|13293.4|13289.4|13279.3|13275.3|46464
1632391200000|2021-09-23 10:00:00|13284|13280|13298.1|13294.1|13302.8|13298.8|13284|13280|55879
1632394800000|2021-09-23 11:00:00|13299.7|13295.7|13284|13280|13299.7|13295.7|13282.5|13278.5|34442
1632398400000|2021-09-23 12:00:00|13285.6|13281.6|13270|13266|13295|13291|13265.3|13261.3|81600
1632402000000|2021-09-23 13:00:00|13268.4|13264.4|13273.1|13269.1|13277.8|13273.8|13266.8|13262.8|91728
1632405600000|2021-09-23 14:00:00|13274.7|13270.7|13262.2|13258.2|13276.2|13272.2|13259|13255|65425
1632409200000|2021-09-23 15:00:00|13260.6|13256.6|13249.7|13245.7|13260.6|13256.6|13240.3|13236.3|127476
1632412800000|2021-09-23 16:00:00|13248.1|13244.1|13245|13241|13251.2|13247.2|13238.7|13234.7|43485
1632416400000|2021-09-23 17:00:00|13246.5|13242.5|13252.8|13248.8|13254.3|13250.3|13246.5|13242.5|34238
1632420000000|2021-09-23 18:00:00|13251.2|13247.2|13238.7|13234.7|13252.8|13248.8|13237.2|13233.2|42468
1632423600000|2021-09-23 19:00:00|13240.3|13236.3|13235.6|13231.6|13240.3|13236.3|13235.6|13231.6|31862
1632427200000|2021-09-23 20:00:00|13237.2|13233.2|13221.5|13217.5|13237.2|13233.2|13218.4|13214.4|65456
1632434400000|2021-09-23 22:00:00|13224.7|13220.7|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|9403
1632438000000|2021-09-23 23:00:00|13226.2|13222.2|13227|13223|13227.8|13223.8|13224.7|13220.7|13409
1632441600000|2021-09-24 00:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13220|13216|11584
1632445200000|2021-09-24 01:00:00|13224.7|13220.7|13235.6|13231.6|13235.6|13231.6|13221.5|13217.5|19348
1632448800000|2021-09-24 02:00:00|13234|13230|13227.8|13223.8|13235.6|13231.6|13227.8|13223.8|9072
1632452400000|2021-09-24 03:00:00|13226.2|13222.2|13215.3|13211.3|13226.2|13222.2|13212.2|13208.2|16269
1632456000000|2021-09-24 04:00:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13213.7|13209.7|9859
1632459600000|2021-09-24 05:00:00|13220|13216|13227.8|13223.8|13227.8|13223.8|13220|13216|13207
1632463200000|2021-09-24 06:00:00|13226.2|13222.2|13218.4|13214.4|13229.3|13225.3|13213.7|13209.7|31952
1632466800000|2021-09-24 07:00:00|13220|13216|13227.8|13223.8|13229.3|13225.3|13213.7|13209.7|47956
1632470400000|2021-09-24 08:00:00|13226.2|13222.2|13234|13230|13238.7|13234.7|13224.7|13220.7|42022
1632474000000|2021-09-24 09:00:00|13234.8|13230.8|13240.3|13236.3|13240.3|13236.3|13234|13230|22936
1632477600000|2021-09-24 10:00:00|13238.7|13234.7|13243.4|13239.4|13246.5|13242.5|13238.7|13234.7|29531
1632481200000|2021-09-24 11:00:00|13245|13241|13232.5|13228.5|13245|13241|13227.8|13223.8|36464
1632484800000|2021-09-24 12:00:00|13230.9|13226.9|13229.3|13225.3|13235.6|13231.6|13220|13216|60978
1632488400000|2021-09-24 13:00:00|13227.8|13223.8|13210.6|13206.6|13232.5|13228.5|13209|13205|95186
1632492000000|2021-09-24 14:00:00|13212.2|13208.2|13209|13205|13220|13216|13202.8|13198.8|104971
1632495600000|2021-09-24 15:00:00|13207.5|13203.5|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|40983
1632499200000|2021-09-24 16:00:00|13215.3|13211.3|13209|13205|13221.5|13217.5|13209|13205|48617
1632502800000|2021-09-24 17:00:00|13210.6|13206.6|13202.8|13198.8|13210.6|13206.6|13202.8|13198.8|27071
1632506400000|2021-09-24 18:00:00|13201.2|13197.2|13202.8|13198.8|13205.9|13201.9|13199.7|13195.7|31716
1632510000000|2021-09-24 19:00:00|13204.3|13200.3|13207.5|13203.5|13207.5|13203.5|13202.8|13198.8|40846
1632513600000|2021-09-24 20:00:00|13205.9|13201.9|13210.6|13206.6|13212.2|13208.2|13205.9|13201.9|32701
1632693600000|2021-09-26 22:00:00|13207.5|13203.5|13202.8|13198.8|13210.6|13206.6|13202.8|13198.8|8738
1632697200000|2021-09-26 23:00:00|13204.3|13200.3|13202.8|13198.8|13205.9|13201.9|13198.1|13194.1|9555
1632700800000|2021-09-27 00:00:00|13204.3|13200.3|13212.2|13208.2|13212.2|13208.2|13199.7|13195.7|16104
1632704400000|2021-09-27 01:00:00|13210.6|13206.6|13212.2|13208.2|13215.3|13211.3|13209|13205|12517
1632708000000|2021-09-27 02:00:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13212.2|13208.2|8233
1632711600000|2021-09-27 03:00:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|5611
1632715200000|2021-09-27 04:00:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13215.3|13211.3|1536
1632718800000|2021-09-27 05:00:00|13213.7|13209.7|13212.2|13208.2|13216.8|13212.8|13210.6|13206.6|7077
1632722400000|2021-09-27 06:00:00|13210.6|13206.6|13212.2|13208.2|13216.8|13212.8|13205.9|13201.9|26745
1632726000000|2021-09-27 07:00:00|13210.6|13206.6|13209|13205|13218.4|13214.4|13207.5|13203.5|20214
1632729600000|2021-09-27 08:00:00|13207.5|13203.5|13188.7|13184.7|13209|13205|13185.6|13181.6|53961
1632733200000|2021-09-27 09:00:00|13187.2|13183.2|13177.8|13173.8|13190.3|13186.3|13174.7|13170.7|48351
1632736800000|2021-09-27 10:00:00|13179.3|13175.3|13182.5|13178.5|13184|13180|13173.1|13169.1|39351
1632740400000|2021-09-27 11:00:00|13180.9|13176.9|13179.3|13175.3|13185.6|13181.6|13177.8|13173.8|24731
1632744000000|2021-09-27 12:00:00|13180.9|13176.9|13184|13180|13187.2|13183.2|13163.7|13159.7|129222
1632747600000|2021-09-27 13:00:00|13182.5|13178.5|13191.8|13187.8|13191.8|13187.8|13173.1|13169.1|70950
1632751200000|2021-09-27 14:00:00|13190.3|13186.3|13184|13180|13195|13191|13182.5|13178.5|56768
1632754800000|2021-09-27 15:00:00|13182.5|13178.5|13182.5|13178.5|13191.8|13187.8|13176.2|13172.2|64904
1632758400000|2021-09-27 16:00:00|13184|13180|13184|13180|13190.3|13186.3|13182.5|13178.5|37319
1632762000000|2021-09-27 17:00:00|13185.6|13181.6|13188.7|13184.7|13191.8|13187.8|13184|13180|24154
1632765600000|2021-09-27 18:00:00|13190.3|13186.3|13180.9|13176.9|13190.3|13186.3|13180.9|13176.9|25385
1632769200000|2021-09-27 19:00:00|13182.5|13178.5|13177.8|13173.8|13184|13180|13176.2|13172.2|36724
1632772800000|2021-09-27 20:00:00|13179.3|13175.3|13174.7|13170.7|13179.3|13175.3|13174.7|13170.7|27961
1632780000000|2021-09-27 22:00:00|13179.3|13175.3|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|5180
1632783600000|2021-09-27 23:00:00|13180.9|13176.9|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|3576
1632787200000|2021-09-28 00:00:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13179.3|13175.3|10622
1632790800000|2021-09-28 01:00:00|13184|13180|13182.5|13178.5|13187.2|13183.2|13182.5|13178.5|9404
1632794400000|2021-09-28 02:00:00|13180.9|13176.9|13166.8|13162.8|13182.5|13178.5|13166.8|13162.8|14427
1632798000000|2021-09-28 03:00:00|13168.4|13164.4|13160.6|13156.6|13168.4|13164.4|13160.6|13156.6|20177
1632801600000|2021-09-28 04:00:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|5868
1632805200000|2021-09-28 05:00:00|13160.6|13156.6|13154.3|13150.3|13162.2|13158.2|13152.8|13148.8|18684
1632808800000|2021-09-28 06:00:00|13152.8|13148.8|13140.3|13136.3|13159|13155|13134|13130|81815
1632812400000|2021-09-28 07:00:00|13138.7|13134.7|13138.7|13134.7|13145|13141|13135.6|13131.6|48318
1632816000000|2021-09-28 08:00:00|13137.2|13133.2|13145|13141|13146.5|13142.5|13130.9|13126.9|57395
1632819600000|2021-09-28 09:00:00|13143.4|13139.4|13151.2|13147.2|13155.9|13151.9|13138.7|13134.7|53234
1632823200000|2021-09-28 10:00:00|13152.8|13148.8|13143.4|13139.4|13154.3|13150.3|13143.4|13139.4|31285
1632826800000|2021-09-28 11:00:00|13145|13141|13149.7|13145.7|13152.8|13148.8|13135.6|13131.6|61411
1632830400000|2021-09-28 12:00:00|13148.1|13144.1|13143.4|13139.4|13149.7|13145.7|13137.2|13133.2|86317
1632834000000|2021-09-28 13:00:00|13145|13141|13137.2|13133.2|13152.8|13148.8|13124.7|13120.7|117598
1632837600000|2021-09-28 14:00:00|13135.6|13131.6|13146.5|13142.5|13157.5|13153.5|13135.6|13131.6|125513
1632841200000|2021-09-28 15:00:00|13148.1|13144.1|13157.5|13153.5|13166.8|13162.8|13148.1|13144.1|79171
1632844800000|2021-09-28 16:00:00|13159|13155|13163.7|13159.7|13166.8|13162.8|13155.9|13151.9|56261
1632848400000|2021-09-28 17:00:00|13162.2|13158.2|13155.9|13151.9|13162.9|13158.9|13148.1|13144.1|51953
1632852000000|2021-09-28 18:00:00|13154.3|13150.3|13148.1|13144.1|13155.9|13151.9|13148.1|13144.1|42687
1632855600000|2021-09-28 19:00:00|13146.5|13142.5|13146.5|13142.5|13148.1|13144.1|13141.8|13137.8|41202
1632859200000|2021-09-28 20:00:00|13145|13141|13148.1|13144.1|13148.1|13144.1|13140.3|13136.3|28851
1632866400000|2021-09-28 22:00:00|13146.5|13142.5|13140.3|13136.3|13146.5|13142.5|13140.3|13136.3|6240
1632870000000|2021-09-28 23:00:00|13138.7|13134.7|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|4977
1632873600000|2021-09-29 00:00:00|13141.1|13137.1|13135.6|13131.6|13143.4|13139.4|13134|13130|17783
1632877200000|2021-09-29 01:00:00|13137.2|13133.2|13151.2|13147.2|13151.2|13147.2|13135.6|13131.6|21767
1632880800000|2021-09-29 02:00:00|13149.7|13145.7|13159|13155|13160.6|13156.6|13148.1|13144.1|18070
1632884400000|2021-09-29 03:00:00|13157.5|13153.5|13159|13155|13160.6|13156.6|13152.8|13148.8|13502
1632888000000|2021-09-29 04:00:00|13157.5|13153.5|13154.3|13150.3|13157.5|13153.5|13149.7|13145.7|10702
1632891600000|2021-09-29 05:00:00|13152.8|13148.8|13152.8|13148.8|13159|13155|13152.8|13148.8|11774
1632895200000|2021-09-29 06:00:00|13151.2|13147.2|13170|13166|13170|13166|13148.1|13144.1|37379
1632898800000|2021-09-29 07:00:00|13168.4|13164.4|13170|13166|13176.2|13172.2|13165.3|13161.3|49552
1632902400000|2021-09-29 08:00:00|13171.5|13167.5|13176.2|13172.2|13179.3|13175.3|13166.8|13162.8|35187
1632906000000|2021-09-29 09:00:00|13174.7|13170.7|13179.3|13175.3|13179.3|13175.3|13171.5|13167.5|40824
1632909600000|2021-09-29 10:00:00|13180.9|13176.9|13177.8|13173.8|13180.9|13176.9|13176.2|13172.2|22879
1632913200000|2021-09-29 11:00:00|13176.2|13172.2|13173.1|13169.1|13177.8|13173.8|13168.4|13164.4|33373
1632916800000|2021-09-29 12:00:00|13171.5|13167.5|13163.7|13159.7|13173.1|13169.1|13159|13155|59136
1632920400000|2021-09-29 13:00:00|13165.3|13161.3|13171.5|13167.5|13177.8|13173.8|13157.5|13153.5|83936
1632924000000|2021-09-29 14:00:00|13170|13166|13160.6|13156.6|13174.7|13170.7|13160.6|13156.6|95529
1632927600000|2021-09-29 15:00:00|13162.2|13158.2|13163.7|13159.7|13166.8|13162.8|13159|13155|42990
1632931200000|2021-09-29 16:00:00|13162.2|13158.2|13152.8|13148.8|13165.3|13161.3|13152.8|13148.8|19964
1632934800000|2021-09-29 17:00:00|13154.3|13150.3|13148.1|13144.1|13154.3|13150.3|13140.3|13136.3|62313
1632938400000|2021-09-29 18:00:00|13149.7|13145.7|13149.7|13145.7|13151.2|13147.2|13145|13141|47524
1632942000000|2021-09-29 19:00:00|13148.1|13144.1|13160.6|13156.6|13162.2|13158.2|13146.5|13142.5|42104
1632945600000|2021-09-29 20:00:00|13159|13155|13166.8|13162.8|13166.8|13162.8|13155.9|13151.9|29893
1632952800000|2021-09-29 22:00:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13166.8|13162.8|3883
1632956400000|2021-09-29 23:00:00|13168.4|13164.4|13173.1|13169.1|13173.1|13169.1|13168.4|13164.4|7094
1632960000000|2021-09-30 00:00:00|13174.7|13170.7|13173.1|13169.1|13174.7|13170.7|13170|13166|8471
1632963600000|2021-09-30 01:00:00|13171.5|13167.5|13171.5|13167.5|13174.7|13170.7|13170|13166|13605
1632967200000|2021-09-30 02:00:00|13170|13166|13170|13166|13171.5|13167.5|13170|13166|2700
1632970800000|2021-09-30 03:00:00|13171.5|13167.5|13166.8|13162.8|13171.5|13167.5|13166.8|13162.8|2739
1632974400000|2021-09-30 04:00:00|13168.4|13164.4|13165.3|13161.3|13168.4|13164.4|13162.2|13158.2|6621
1632978000000|2021-09-30 05:00:00|13163.7|13159.7|13166.8|13162.8|13168.4|13164.4|13163.7|13159.7|8673
1632981600000|2021-09-30 06:00:00|13165.3|13161.3|13148.1|13144.1|13166.8|13162.8|13148.1|13144.1|47508
1632985200000|2021-09-30 07:00:00|13146.5|13142.5|13152.8|13148.8|13157.5|13153.5|13146.5|13142.5|38865
1632988800000|2021-09-30 08:00:00|13154.3|13150.3|13162.2|13158.2|13162.9|13158.9|13154.3|13150.3|16881
1632992400000|2021-09-30 09:00:00|13160.6|13156.6|13165.3|13161.3|13168.4|13164.4|13160.6|13156.6|13894
1632996000000|2021-09-30 10:00:00|13163.7|13159.7|13159|13155|13166.8|13162.8|13157.5|13153.5|16805
1632999600000|2021-09-30 11:00:00|13157.5|13153.5|13159|13155|13162.2|13158.2|13155.9|13151.9|13029
1633003200000|2021-09-30 12:00:00|13160.6|13156.6|13148.1|13144.1|13160.6|13156.6|13146.5|13142.5|68799
1633006800000|2021-09-30 13:00:00|13146.5|13142.5|13152.8|13148.8|13152.8|13148.8|13137.2|13133.2|82735
1633010400000|2021-09-30 14:00:00|13151.2|13147.2|13162.2|13158.2|13163.7|13159.7|13148.1|13144.1|68983
1633014000000|2021-09-30 15:00:00|13163.7|13159.7|13168.4|13164.4|13168.4|13164.4|13151.2|13147.2|68780
1633017600000|2021-09-30 16:00:00|13170|13166|13174.7|13170.7|13174.7|13170.7|13168.4|13164.4|49223
1633021200000|2021-09-30 17:00:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13170|13166|29602
1633024800000|2021-09-30 18:00:00|13170|13166|13163.7|13159.7|13171.5|13167.5|13162.2|13158.2|54241
1633028400000|2021-09-30 19:00:00|13165.3|13161.3|13174.7|13170.7|13174.7|13170.7|13165.3|13161.3|110147
1633032000000|2021-09-30 20:00:00|13176.2|13172.2|13193.4|13189.4|13196.5|13192.5|13171.5|13167.5|97349
1633039200000|2021-09-30 22:00:00|13190.3|13186.3|13184|13180|13190.3|13186.3|13184|13180|11634
1633042800000|2021-09-30 23:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|8233
1633046400000|2021-10-01 00:00:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13180.9|13176.9|8552
1633050000000|2021-10-01 01:00:00|13184|13180|13201.2|13197.2|13202.8|13198.8|13184|13180|32149
1633053600000|2021-10-01 02:00:00|13199.7|13195.7|13198.1|13194.1|13201.2|13197.2|13196.5|13192.5|5824
1633057200000|2021-10-01 03:00:00|13196.5|13192.5|13202.8|13198.8|13202.8|13198.8|13196.5|13192.5|8230
1633060800000|2021-10-01 04:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|6211
1633064400000|2021-10-01 05:00:00|13202.8|13198.8|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|10906
1633068000000|2021-10-01 06:00:00|13195|13191|13196.5|13192.5|13202.8|13198.8|13191.8|13187.8|32165
1633071600000|2021-10-01 07:00:00|13198.1|13194.1|13180.9|13176.9|13201.2|13197.2|13177.8|13173.8|52065
1633075200000|2021-10-01 08:00:00|13179.3|13175.3|13190.3|13186.3|13193.4|13189.4|13179.3|13175.3|32947
1633078800000|2021-10-01 09:00:00|13191.8|13187.8|13199.7|13195.7|13199.7|13195.7|13190.3|13186.3|30723
1633082400000|2021-10-01 10:00:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13190.3|13186.3|20945
1633086000000|2021-10-01 11:00:00|13195|13191|13196.5|13192.5|13199.7|13195.7|13188.7|13184.7|33969
1633089600000|2021-10-01 12:00:00|13195|13191|13201.2|13197.2|13202.8|13198.8|13184|13180|84588
1633093200000|2021-10-01 13:00:00|13199.7|13195.7|13201.2|13197.2|13207.5|13203.5|13190.3|13186.3|99099
1633096800000|2021-10-01 14:00:00|13198.1|13194.1|13209|13205|13215.3|13211.3|13187.2|13183.2|105945
1633100400000|2021-10-01 15:00:00|13207.5|13203.5|13209|13205|13210.6|13206.6|13196.5|13192.5|91738
1633104000000|2021-10-01 16:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|43004
1633107600000|2021-10-01 17:00:00|13212.2|13208.2|13212.2|13208.2|13216.8|13212.8|13210.6|13206.6|35958
1633111200000|2021-10-01 18:00:00|13210.6|13206.6|13218.4|13214.4|13221.5|13217.5|13210.6|13206.6|38425
1633114800000|2021-10-01 19:00:00|13216.8|13212.8|13216.8|13212.8|13220|13216|13213.7|13209.7|46038
1633118400000|2021-10-01 20:00:00|13215.3|13211.3|13221.5|13217.5|13223.1|13219.1|13215.3|13211.3|35477
1633298400000|2021-10-03 22:00:00|13220|13216|13220|13216|13226.2|13222.2|13215.3|13211.3|12077
1633302000000|2021-10-03 23:00:00|13221.5|13217.5|13224.7|13220.7|13226.2|13222.2|13221.5|13217.5|4643
1633305600000|2021-10-04 00:00:00|13226.2|13222.2|13224.7|13220.7|13229.3|13225.3|13224.7|13220.7|11624
1633309200000|2021-10-04 01:00:00|13223.1|13219.1|13220|13216|13226.2|13222.2|13220|13216|7273
1633312800000|2021-10-04 02:00:00|13221.5|13217.5|13216.8|13212.8|13223.1|13219.1|13215.3|13211.3|11820
1633316400000|2021-10-04 03:00:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|5481
1633320000000|2021-10-04 04:00:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3277
1633323600000|2021-10-04 05:00:00|13214.5|13210.5|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|2667
1633327200000|2021-10-04 06:00:00|13215.3|13211.3|13218.4|13214.4|13226.2|13222.2|13213.7|13209.7|22619
1633330800000|2021-10-04 07:00:00|13220|13216|13213.7|13209.7|13221.5|13217.5|13209|13205|38235
1633334400000|2021-10-04 08:00:00|13212.2|13208.2|13202.8|13198.8|13212.2|13208.2|13201.2|13197.2|30868
1633338000000|2021-10-04 09:00:00|13201.2|13197.2|13202.8|13198.8|13205.9|13201.9|13199.7|13195.7|28094
1633341600000|2021-10-04 10:00:00|13201.2|13197.2|13196.5|13192.5|13202.8|13198.8|13195|13191|24595
1633345200000|2021-10-04 11:00:00|13198.1|13194.1|13205.9|13201.9|13207.5|13203.5|13196.5|13192.5|23211
1633348800000|2021-10-04 12:00:00|13204.3|13200.3|13202.8|13198.8|13213.7|13209.7|13201.2|13197.2|62506
1633352400000|2021-10-04 13:00:00|13201.2|13197.2|13190.3|13186.3|13202.8|13198.8|13188.7|13184.7|53565
1633356000000|2021-10-04 14:00:00|13191.8|13187.8|13210.6|13206.6|13223.1|13219.1|13191.8|13187.8|100027
1633359600000|2021-10-04 15:00:00|13212.2|13208.2|13207.5|13203.5|13213.7|13209.7|13204.3|13200.3|48569
1633363200000|2021-10-04 16:00:00|13209|13205|13213.7|13209.7|13218.4|13214.4|13207.5|13203.5|22011
1633366800000|2021-10-04 17:00:00|13212.2|13208.2|13209|13205|13213.7|13209.7|13207.5|13203.5|12541
1633370400000|2021-10-04 18:00:00|13210.6|13206.6|13209|13205|13212.2|13208.2|13207.5|13203.5|18844
1633374000000|2021-10-04 19:00:00|13207.5|13203.5|13205.9|13201.9|13209|13205|13202.8|13198.8|40330
1633377600000|2021-10-04 20:00:00|13204.3|13200.3|13209|13205|13209|13205|13202.8|13198.8|12249
1633384800000|2021-10-04 22:00:00|13210.6|13206.6|13205.9|13201.9|13210.6|13206.6|13202.8|13198.8|5516
1633388400000|2021-10-04 23:00:00|13204.3|13200.3|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|4429
1633392000000|2021-10-05 00:00:00|13203.6|13199.6|13205.9|13201.9|13207.5|13203.5|13201.2|13197.2|5461
1633395600000|2021-10-05 01:00:00|13207.5|13203.5|13207.5|13203.5|13213.7|13209.7|13205.9|13201.9|12319
1633399200000|2021-10-05 02:00:00|13209|13205|13201.2|13197.2|13209|13205|13199.7|13195.7|7201
1633402800000|2021-10-05 03:00:00|13199.7|13195.7|13191.8|13187.8|13204.3|13200.3|13190.3|13186.3|17578
1633406400000|2021-10-05 04:00:00|13193.4|13189.4|13195|13191|13196.5|13192.5|13190.3|13186.3|8879
1633410000000|2021-10-05 05:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|7292
1633413600000|2021-10-05 06:00:00|13195|13191|13196.5|13192.5|13204.3|13200.3|13193.4|13189.4|20324
1633417200000|2021-10-05 07:00:00|13198.1|13194.1|13207.5|13203.5|13207.5|13203.5|13193.4|13189.4|17513
1633420800000|2021-10-05 08:00:00|13209|13205|13199.7|13195.7|13209|13205|13198.1|13194.1|20719
1633424400000|2021-10-05 09:00:00|13198.1|13194.1|13196.5|13192.5|13202.8|13198.8|13196.5|13192.5|14309
1633428000000|2021-10-05 10:00:00|13198.1|13194.1|13191.8|13187.8|13199.7|13195.7|13190.3|13186.3|24145
1633431600000|2021-10-05 11:00:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13188.7|13184.7|18141
1633435200000|2021-10-05 12:00:00|13195|13191|13191.8|13187.8|13201.2|13197.2|13190.3|13186.3|50910
1633438800000|2021-10-05 13:00:00|13190.3|13186.3|13179.3|13175.3|13191.8|13187.8|13179.3|13175.3|70827
1633442400000|2021-10-05 14:00:00|13176.2|13172.2|13170|13166|13180.9|13176.9|13165.3|13161.3|100928
1633446000000|2021-10-05 15:00:00|13171.5|13167.5|13174.7|13170.7|13177.8|13173.8|13166.8|13162.8|67349
1633449600000|2021-10-05 16:00:00|13173.1|13169.1|13176.2|13172.2|13177.8|13173.8|13171.5|13167.5|26700
1633453200000|2021-10-05 17:00:00|13177.8|13173.8|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|13400
1633456800000|2021-10-05 18:00:00|13177.8|13173.8|13173.1|13169.1|13177.8|13173.8|13171.5|13167.5|33096
1633460400000|2021-10-05 19:00:00|13171.5|13167.5|13176.2|13172.2|13177.8|13173.8|13171.5|13167.5|25216
1633464000000|2021-10-05 20:00:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13168.4|13164.4|22334
1633471200000|2021-10-05 22:00:00|13174.7|13170.7|13170|13166|13174.7|13170.7|13170|13166|6687
1633474800000|2021-10-05 23:00:00|13171.5|13167.5|13170|13166|13171.5|13167.5|13168.4|13164.4|4439
1633478400000|2021-10-06 00:00:00|13168.4|13164.4|13155.9|13151.9|13168.4|13164.4|13155.9|13151.9|23194
1633482000000|2021-10-06 01:00:00|13154.3|13150.3|13162.2|13158.2|13163.7|13159.7|13154.3|13150.3|15277
1633485600000|2021-10-06 02:00:00|13163.7|13159.7|13157.5|13153.5|13163.7|13159.7|13155.9|13151.9|8159
1633489200000|2021-10-06 03:00:00|13159|13155|13157.5|13153.5|13163.7|13159.7|13157.5|13153.5|8734
1633492800000|2021-10-06 04:00:00|13155.9|13151.9|13146.5|13142.5|13157.5|13153.5|13146.5|13142.5|23694
1633496400000|2021-10-06 05:00:00|13148.1|13144.1|13146.5|13142.5|13149.7|13145.7|13143.4|13139.4|20975
1633500000000|2021-10-06 06:00:00|13145|13141|13152.8|13148.8|13155.9|13151.9|13145|13141|34886
1633503600000|2021-10-06 07:00:00|13154.3|13150.3|13151.2|13147.2|13162.2|13158.2|13145|13141|30890
1633507200000|2021-10-06 08:00:00|13152.8|13148.8|13155.9|13151.9|13160.6|13156.6|13151.2|13147.2|25278
1633510800000|2021-10-06 09:00:00|13157.5|13153.5|13162.2|13158.2|13166.8|13162.8|13157.5|13153.5|28858
1633514400000|2021-10-06 10:00:00|13163.7|13159.7|13162.2|13158.2|13168.4|13164.4|13162.2|13158.2|19452
1633518000000|2021-10-06 11:00:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13154.3|13150.3|29682
1633521600000|2021-10-06 12:00:00|13162.2|13158.2|13174.7|13170.7|13177.8|13173.8|13151.2|13147.2|95889
1633525200000|2021-10-06 13:00:00|13173.9|13169.9|13182.5|13178.5|13182.5|13178.5|13173.1|13169.1|64809
1633528800000|2021-10-06 14:00:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13179.3|13175.3|60215
1633532400000|2021-10-06 15:00:00|13180.9|13176.9|13180.9|13176.9|13184|13180|13174.7|13170.7|54616
1633536000000|2021-10-06 16:00:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13177.8|13173.8|24519
1633539600000|2021-10-06 17:00:00|13180.9|13176.9|13171.5|13167.5|13180.9|13176.9|13168.4|13164.4|28148
1633543200000|2021-10-06 18:00:00|13170|13166|13174.7|13170.7|13176.2|13172.2|13168.4|13164.4|26423
1633546800000|2021-10-06 19:00:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13173.1|13169.1|22312
1633550400000|2021-10-06 20:00:00|13174.7|13170.7|13174.7|13170.7|13174.7|13170.7|13170|13166|19040
1633557600000|2021-10-06 22:00:00|13173.1|13169.1|13168.4|13164.4|13173.1|13169.1|13168.4|13164.4|5232
1633561200000|2021-10-06 23:00:00|13170|13166|13170|13166|13171.5|13167.5|13168.4|13164.4|7816
1633564800000|2021-10-07 00:00:00|13168.4|13164.4|13163.7|13159.7|13171.5|13167.5|13163.7|13159.7|11551
1633568400000|2021-10-07 01:00:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13159|13155|15061
1633572000000|2021-10-07 02:00:00|13162.2|13158.2|13160.6|13156.6|13162.2|13158.2|13159|13155|3147
1633575600000|2021-10-07 03:00:00|13159|13155|13165.3|13161.3|13165.3|13161.3|13159|13155|6219
1633579200000|2021-10-07 04:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|4022
1633582800000|2021-10-07 05:00:00|13162.2|13158.2|13160.6|13156.6|13163.7|13159.7|13159|13155|6210
1633586400000|2021-10-07 06:00:00|13159|13155|13168.4|13164.4|13171.5|13167.5|13155.9|13151.9|23390
1633590000000|2021-10-07 07:00:00|13170|13166|13176.2|13172.2|13180.9|13176.9|13165.3|13161.3|36094
1633593600000|2021-10-07 08:00:00|13177.8|13173.8|13170|13166|13179.3|13175.3|13168.4|13164.4|24329
1633597200000|2021-10-07 09:00:00|13168.4|13164.4|13173.1|13169.1|13176.2|13172.2|13166.8|13162.8|28685
1633600800000|2021-10-07 10:00:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13173.1|13169.1|7346
1633604400000|2021-10-07 11:00:00|13177.8|13173.8|13170|13166|13177.8|13173.8|13166.8|13162.8|25060
1633608000000|2021-10-07 12:00:00|13171.5|13167.5|13160.6|13156.6|13174.7|13170.7|13160.6|13156.6|51639
1633611600000|2021-10-07 13:00:00|13159|13155|13154.3|13150.3|13159|13155|13148.1|13144.1|81893
1633615200000|2021-10-07 14:00:00|13155.9|13151.9|13145|13141|13157.5|13153.5|13145|13141|76843
1633618800000|2021-10-07 15:00:00|13146.5|13142.5|13145|13141|13151.2|13147.2|13141.8|13137.8|48797
1633622400000|2021-10-07 16:00:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13141.8|13137.8|30804
1633626000000|2021-10-07 17:00:00|13143.4|13139.4|13141.8|13137.8|13148.1|13144.1|13141.8|13137.8|16661
1633629600000|2021-10-07 18:00:00|13143.4|13139.4|13140.3|13136.3|13145|13141|13140.3|13136.3|30929
1633633200000|2021-10-07 19:00:00|13141.8|13137.8|13138.7|13134.7|13143.4|13139.4|13137.2|13133.2|41515
1633636800000|2021-10-07 20:00:00|13140.3|13136.3|13137.2|13133.2|13140.3|13136.3|13134|13130|40200
1633644000000|2021-10-07 22:00:00|13135.6|13131.6|13130.9|13126.9|13135.6|13131.6|13130.9|13126.9|8502
1633647600000|2021-10-07 23:00:00|13129.3|13125.3|13129.3|13125.3|13132.5|13128.5|13127.8|13123.8|6556
1633651200000|2021-10-08 00:00:00|13127.8|13123.8|13127.8|13123.8|13132.5|13128.5|13126.2|13122.2|13046
1633654800000|2021-10-08 01:00:00|13126.2|13122.2|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|16852
1633658400000|2021-10-08 02:00:00|13124.7|13120.7|13127.8|13123.8|13127.8|13123.8|13124.7|13120.7|4437
1633662000000|2021-10-08 03:00:00|13126.2|13122.2|13129.3|13125.3|13129.3|13125.3|13123.1|13119.1|12137
1633665600000|2021-10-08 04:00:00|13127.8|13123.8|13126.2|13122.2|13127.8|13123.8|13124.7|13120.7|8472
1633669200000|2021-10-08 05:00:00|13124.7|13120.7|13120|13116|13126.2|13122.2|13120|13116|14537
1633672800000|2021-10-08 06:00:00|13118.4|13114.4|13127.8|13123.8|13129.3|13125.3|13118.4|13114.4|28359
1633676400000|2021-10-08 07:00:00|13126.2|13122.2|13120|13116|13126.2|13122.2|13116.8|13112.8|45648
1633680000000|2021-10-08 08:00:00|13118.4|13114.4|13116.8|13112.8|13121.5|13117.5|13115.3|13111.3|21791
1633683600000|2021-10-08 09:00:00|13118.4|13114.4|13123.1|13119.1|13123.1|13119.1|13116.8|13112.8|16693
1633687200000|2021-10-08 10:00:00|13121.5|13117.5|13127.8|13123.8|13129.3|13125.3|13120|13116|27892
1633690800000|2021-10-08 11:00:00|13129.3|13125.3|13132.5|13128.5|13137.2|13133.2|13127.8|13123.8|37353
1633694400000|2021-10-08 12:00:00|13130.9|13126.9|13154.3|13150.3|13159|13155|13127.8|13123.8|193604
1633698000000|2021-10-08 13:00:00|13152.8|13148.8|13121.5|13117.5|13157.5|13153.5|13118.4|13114.4|156039
1633701600000|2021-10-08 14:00:00|13123.1|13119.1|13116.8|13112.8|13126.2|13122.2|13113.7|13109.7|96419
1633705200000|2021-10-08 15:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13105.9|13101.9|81249
1633708800000|2021-10-08 16:00:00|13118.4|13114.4|13120|13116|13120|13116|13112.2|13108.2|33164
1633712400000|2021-10-08 17:00:00|13118.4|13114.4|13123.1|13119.1|13124.7|13120.7|13115.3|13111.3|31097
1633716000000|2021-10-08 18:00:00|13124.7|13120.7|13116.8|13112.8|13124.7|13120.7|13115.3|13111.3|29832
1633719600000|2021-10-08 19:00:00|13115.3|13111.3|13115.3|13111.3|13118.4|13114.4|13113.7|13109.7|25571
1633723200000|2021-10-08 20:00:00|13116.8|13112.8|13105.9|13101.9|13116.8|13112.8|13105.9|13101.9|33578
1633903200000|2021-10-10 22:00:00|13104.3|13100.3|13099.7|13095.7|13105.9|13101.9|13096.5|13092.5|18363
1633906800000|2021-10-10 23:00:00|13101.2|13097.2|13104.3|13100.3|13105.9|13101.9|13099.7|13095.7|9530
1633910400000|2021-10-11 00:00:00|13105.9|13101.9|13098.1|13094.1|13105.9|13101.9|13096.5|13092.5|6485
1633914000000|2021-10-11 01:00:00|13096.5|13092.5|13096.5|13092.5|13098.1|13094.1|13095|13091|5782
1633917600000|2021-10-11 02:00:00|13095|13091|13088.7|13084.7|13095|13091|13088.7|13084.7|6174
1633921200000|2021-10-11 03:00:00|13087.2|13083.2|13085.6|13081.6|13088.7|13084.7|13082.5|13078.5|13450
1633924800000|2021-10-11 04:00:00|13084|13080|13085.6|13081.6|13088.7|13084.7|13084|13080|5041
1633928400000|2021-10-11 05:00:00|13087.2|13083.2|13085.6|13081.6|13087.2|13083.2|13084|13080|8417
1633932000000|2021-10-11 06:00:00|13087.2|13083.2|13090.3|13086.3|13091.8|13087.8|13085.6|13081.6|13736
1633935600000|2021-10-11 07:00:00|13088.7|13084.7|13093.4|13089.4|13095|13091|13085.6|13081.6|23381
1633939200000|2021-10-11 08:00:00|13091.8|13087.8|13091.8|13087.8|13096.5|13092.5|13088.7|13084.7|11890
1633942800000|2021-10-11 09:00:00|13090.3|13086.3|13090.3|13086.3|13095|13091|13090.3|13086.3|7529
1633946400000|2021-10-11 10:00:00|13088.7|13084.7|13085.6|13081.6|13090.3|13086.3|13082.5|13078.5|19899
1633950000000|2021-10-11 11:00:00|13087.2|13083.2|13090.3|13086.3|13091.8|13087.8|13087.2|13083.2|13003
1633953600000|2021-10-11 12:00:00|13091.8|13087.8|13091.8|13087.8|13095|13091|13085.6|13081.6|18928
1633957200000|2021-10-11 13:00:00|13093.4|13089.4|13098.1|13094.1|13102.8|13098.8|13093.4|13089.4|21305
1633960800000|2021-10-11 14:00:00|13096.5|13092.5|13091.8|13087.8|13098.1|13094.1|13090.3|13086.3|14268
1633964400000|2021-10-11 15:00:00|13093.4|13089.4|13096.5|13092.5|13098.1|13094.1|13091.8|13087.8|15598
1633968000000|2021-10-11 16:00:00|13095|13091|13090.3|13086.3|13096.5|13092.5|13090.3|13086.3|9121
1633971600000|2021-10-11 17:00:00|13091.8|13087.8|13093.4|13089.4|13095|13091|13091.8|13087.8|9024
1633975200000|2021-10-11 18:00:00|13091.8|13087.8|13087.2|13083.2|13091.8|13087.8|13085.6|13081.6|12868
1633978800000|2021-10-11 19:00:00|13085.6|13081.6|13082.5|13078.5|13085.6|13081.6|13082.5|13078.5|13086
1633982400000|2021-10-11 20:00:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13084|13080|10169
1633989600000|2021-10-11 22:00:00|13084|13080|13082.5|13078.5|13084|13080|13082.5|13078.5|4464
1633993200000|2021-10-11 23:00:00|13084|13080|13088.7|13084.7|13090.3|13086.3|13084|13080|8423
1633996800000|2021-10-12 00:00:00|13087.2|13083.2|13098.1|13094.1|13099.7|13095.7|13085.6|13081.6|17791
1634000400000|2021-10-12 01:00:00|13096.5|13092.5|13101.2|13097.2|13104.3|13100.3|13096.5|13092.5|18812
1634004000000|2021-10-12 02:00:00|13099.7|13095.7|13101.2|13097.2|13102.8|13098.8|13099.7|13095.7|6424
1634007600000|2021-10-12 03:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13101.2|13097.2|2944
1634011200000|2021-10-12 04:00:00|13102.8|13098.8|13102.8|13098.8|13102.8|13098.8|13101.2|13097.2|3685
1634014800000|2021-10-12 05:00:00|13104.3|13100.3|13099.7|13095.7|13104.3|13100.3|13099.7|13095.7|8313
1634018400000|2021-10-12 06:00:00|13101.2|13097.2|13110.6|13106.6|13115.3|13111.3|13101.2|13097.2|35516
1634022000000|2021-10-12 07:00:00|13112.2|13108.2|13096.5|13092.5|13112.2|13108.2|13096.5|13092.5|34646
1634025600000|2021-10-12 08:00:00|13098.1|13094.1|13101.2|13097.2|13101.2|13097.2|13093.4|13089.4|22427
1634029200000|2021-10-12 09:00:00|13099.7|13095.7|13107.5|13103.5|13110.6|13106.6|13099.7|13095.7|23465
1634032800000|2021-10-12 10:00:00|13106.7|13102.7|13107.5|13103.5|13115.3|13111.3|13105.9|13101.9|32214
1634036400000|2021-10-12 11:00:00|13108.3|13104.3|13109|13105|13115.3|13111.3|13107.5|13103.5|20358
1634040000000|2021-10-12 12:00:00|13107.5|13103.5|13101.2|13097.2|13113.7|13109.7|13098.1|13094.1|62469
1634043600000|2021-10-12 13:00:00|13102.8|13098.8|13110.6|13106.6|13112.2|13108.2|13093.4|13089.4|74947
1634047200000|2021-10-12 14:00:00|13112.2|13108.2|13104.3|13100.3|13123.1|13119.1|13102.8|13098.8|83656
1634050800000|2021-10-12 15:00:00|13105.9|13101.9|13101.2|13097.2|13109|13105|13096.5|13092.5|50517
1634054400000|2021-10-12 16:00:00|13102.8|13098.8|13112.2|13108.2|13112.2|13108.2|13101.2|13097.2|39296
1634058000000|2021-10-12 17:00:00|13113.7|13109.7|13115.3|13111.3|13116.8|13112.8|13109|13105|51063
1634061600000|2021-10-12 18:00:00|13116.8|13112.8|13115.3|13111.3|13118.4|13114.4|13113.7|13109.7|17733
1634065200000|2021-10-12 19:00:00|13116.8|13112.8|13123.1|13119.1|13124.7|13120.7|13115.3|13111.3|33154
1634068800000|2021-10-12 20:00:00|13124.7|13120.7|13115.3|13111.3|13124.7|13120.7|13115.3|13111.3|22989
1634076000000|2021-10-12 22:00:00|13113.7|13109.7|13116.8|13112.8|13118.4|13114.4|13113.7|13109.7|4474
1634079600000|2021-10-12 23:00:00|13118.4|13114.4|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|5045
1634083200000|2021-10-13 00:00:00|13123.1|13119.1|13120|13116|13124.7|13120.7|13118.4|13114.4|10943
1634086800000|2021-10-13 01:00:00|13121.5|13117.5|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|7649
1634090400000|2021-10-13 02:00:00|13118.4|13114.4|13113.7|13109.7|13118.4|13114.4|13112.2|13108.2|10111
1634094000000|2021-10-13 03:00:00|13112.2|13108.2|13113.7|13109.7|13113.7|13109.7|13110.6|13106.6|7691
1634097600000|2021-10-13 04:00:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13112.2|13108.2|3475
1634101200000|2021-10-13 05:00:00|13110.6|13106.6|13110.6|13106.6|13112.2|13108.2|13109|13105|10598
1634104800000|2021-10-13 06:00:00|13112.2|13108.2|13116.8|13112.8|13118.4|13114.4|13110.6|13106.6|21222
1634108400000|2021-10-13 07:00:00|13115.3|13111.3|13116.8|13112.8|13116.8|13112.8|13105.9|13101.9|29328
1634112000000|2021-10-13 08:00:00|13118.4|13114.4|13124.7|13120.7|13127.8|13123.8|13118.4|13114.4|48070
1634115600000|2021-10-13 09:00:00|13123.1|13119.1|13123.1|13119.1|13127.8|13123.8|13121.5|13117.5|25167
1634119200000|2021-10-13 10:00:00|13121.5|13117.5|13124.7|13120.7|13124.7|13120.7|13120|13116|12737
1634122800000|2021-10-13 11:00:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|18277
1634126400000|2021-10-13 12:00:00|13123.1|13119.1|13099.7|13095.7|13124.7|13120.7|13082.5|13078.5|129079
1634130000000|2021-10-13 13:00:00|13098.1|13094.1|13138.7|13134.7|13140.3|13136.3|13096.5|13092.5|167782
1634133600000|2021-10-13 14:00:00|13140.3|13136.3|13140.3|13136.3|13149.7|13145.7|13132.5|13128.5|114158
1634137200000|2021-10-13 15:00:00|13138.7|13134.7|13126.2|13122.2|13140.3|13136.3|13124.7|13120.7|77013
1634140800000|2021-10-13 16:00:00|13124.7|13120.7|13118.4|13114.4|13127.8|13123.8|13118.4|13114.4|44529
1634144400000|2021-10-13 17:00:00|13120|13116|13132.5|13128.5|13137.2|13133.2|13118.4|13114.4|55585
1634148000000|2021-10-13 18:00:00|13130.9|13126.9|13124.7|13120.7|13130.9|13126.9|13123.1|13119.1|54015
1634151600000|2021-10-13 19:00:00|13123.1|13119.1|13134|13130|13137.2|13133.2|13118.4|13114.4|32642
1634155200000|2021-10-13 20:00:00|13132.5|13128.5|13135.6|13131.6|13135.6|13131.6|13130.9|13126.9|18990
1634162400000|2021-10-13 22:00:00|13134|13130|13130.9|13126.9|13134|13130|13129.3|13125.3|6461
1634166000000|2021-10-13 23:00:00|13132.5|13128.5|13127.8|13123.8|13134|13130|13124.7|13120.7|7639
1634169600000|2021-10-14 00:00:00|13126.2|13122.2|13129.3|13125.3|13130.9|13126.9|13123.1|13119.1|10765
1634173200000|2021-10-14 01:00:00|13127.8|13123.8|13130.9|13126.9|13134|13130|13126.2|13122.2|9698
1634176800000|2021-10-14 02:00:00|13132.5|13128.5|13130.9|13126.9|13132.5|13128.5|13129.3|13125.3|5688
1634180400000|2021-10-14 03:00:00|13129.3|13125.3|13129.3|13125.3|13130.9|13126.9|13129.3|13125.3|4788
1634184000000|2021-10-14 04:00:00|13130.9|13126.9|13132.5|13128.5|13132.5|13128.5|13129.3|13125.3|3169
1634187600000|2021-10-14 05:00:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13130.9|13126.9|5845
1634191200000|2021-10-14 06:00:00|13130.9|13126.9|13132.5|13128.5|13134|13130|13121.5|13117.5|30385
1634194800000|2021-10-14 07:00:00|13130.9|13126.9|13140.3|13136.3|13140.3|13136.3|13130.9|13126.9|23140
1634198400000|2021-10-14 08:00:00|13138.7|13134.7|13140.3|13136.3|13146.5|13142.5|13138.7|13134.7|32913
1634202000000|2021-10-14 09:00:00|13138.7|13134.7|13141.8|13137.8|13141.8|13137.8|13135.6|13131.6|21992
1634205600000|2021-10-14 10:00:00|13143.4|13139.4|13145|13141|13146.5|13142.5|13140.3|13136.3|17583
1634209200000|2021-10-14 11:00:00|13146.5|13142.5|13140.3|13136.3|13152.8|13148.8|13140.3|13136.3|28998
1634212800000|2021-10-14 12:00:00|13141.8|13137.8|13145|13141|13148.1|13144.1|13135.6|13131.6|68331
1634216400000|2021-10-14 13:00:00|13146.5|13142.5|13143.4|13139.4|13148.1|13144.1|13137.2|13133.2|50414
1634220000000|2021-10-14 14:00:00|13141.8|13137.8|13146.5|13142.5|13149.7|13145.7|13141.8|13137.8|43607
1634223600000|2021-10-14 15:00:00|13145|13141|13155.9|13151.9|13157.5|13153.5|13145|13141|59939
1634227200000|2021-10-14 16:00:00|13154.3|13150.3|13152.8|13148.8|13162.2|13158.2|13152.8|13148.8|45044
1634230800000|2021-10-14 17:00:00|13151.2|13147.2|13149.7|13145.7|13152.8|13148.8|13146.5|13142.5|29189
1634234400000|2021-10-14 18:00:00|13148.1|13144.1|13151.2|13147.2|13152.8|13148.8|13148.1|13144.1|28899
1634238000000|2021-10-14 19:00:00|13152.8|13148.8|13154.3|13150.3|13157.5|13153.5|13148.1|13144.1|38478
1634241600000|2021-10-14 20:00:00|13152.8|13148.8|13155.9|13151.9|13159|13155|13151.2|13147.2|32223
1634248800000|2021-10-14 22:00:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13149.7|13145.7|3339
1634252400000|2021-10-14 23:00:00|13151.2|13147.2|13152.8|13148.8|13152.8|13148.8|13151.2|13147.2|2895
1634256000000|2021-10-15 00:00:00|13154.3|13150.3|13146.5|13142.5|13154.3|13150.3|13146.5|13142.5|9943
1634259600000|2021-10-15 01:00:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13146.5|13142.5|7968
1634263200000|2021-10-15 02:00:00|13151.2|13147.2|13146.5|13142.5|13151.2|13147.2|13145|13141|9617
1634266800000|2021-10-15 03:00:00|13148.1|13144.1|13146.5|13142.5|13148.1|13144.1|13141.8|13137.8|11196
1634270400000|2021-10-15 04:00:00|13148.1|13144.1|13148.1|13144.1|13148.1|13144.1|13146.5|13142.5|4130
1634274000000|2021-10-15 05:00:00|13146.5|13142.5|13145|13141|13148.1|13144.1|13143.4|13139.4|4429
1634277600000|2021-10-15 06:00:00|13146.5|13142.5|13140.3|13136.3|13148.1|13144.1|13137.2|13133.2|18163
1634281200000|2021-10-15 07:00:00|13141.8|13137.8|13134|13130|13141.8|13137.8|13130.9|13126.9|27430
1634284800000|2021-10-15 08:00:00|13135.6|13131.6|13137.2|13133.2|13138.7|13134.7|13134|13130|7812
1634288400000|2021-10-15 09:00:00|13135.6|13131.6|13132.5|13128.5|13135.6|13131.6|13127.8|13123.8|26485
1634292000000|2021-10-15 10:00:00|13134|13130|13137.2|13133.2|13138.7|13134.7|13134|13130|15433
1634295600000|2021-10-15 11:00:00|13135.6|13131.6|13138.7|13134.7|13140.3|13136.3|13132.5|13128.5|15687
1634299200000|2021-10-15 12:00:00|13137.2|13133.2|13118.4|13114.4|13140.3|13136.3|13118.4|13114.4|79991
1634302800000|2021-10-15 13:00:00|13116.8|13112.8|13110.6|13106.6|13121.5|13117.5|13107.5|13103.5|92045
1634306400000|2021-10-15 14:00:00|13113.7|13109.7|13121.5|13117.5|13123.1|13119.1|13113.7|13109.7|56640
1634310000000|2021-10-15 15:00:00|13120|13116|13107.5|13103.5|13121.5|13117.5|13104.3|13100.3|51046
1634313600000|2021-10-15 16:00:00|13105.9|13101.9|13110.6|13106.6|13112.2|13108.2|13104.3|13100.3|33372
1634317200000|2021-10-15 17:00:00|13109|13105|13104.3|13100.3|13110.6|13106.6|13104.3|13100.3|27599
1634320800000|2021-10-15 18:00:00|13105.9|13101.9|13098.1|13094.1|13107.5|13103.5|13098.1|13094.1|45260
1634324400000|2021-10-15 19:00:00|13096.5|13092.5|13101.2|13097.2|13102.8|13098.8|13093.4|13089.4|47605
1634328000000|2021-10-15 20:00:00|13102.8|13098.8|13097.3|13093.3|13102.8|13098.8|13096.5|13092.5|21611
1634508000000|2021-10-17 22:00:00|13095|13091|13079.3|13075.3|13095|13091|13074.7|13070.7|26120
1634511600000|2021-10-17 23:00:00|13077.8|13073.8|13080.9|13076.9|13084|13080|13074.7|13070.7|11816
1634515200000|2021-10-18 00:00:00|13082.5|13078.5|13082.5|13078.5|13085.6|13081.6|13077.8|13073.8|14933
1634518800000|2021-10-18 01:00:00|13084|13080|13085.6|13081.6|13091.8|13087.8|13080.9|13076.9|15308
1634522400000|2021-10-18 02:00:00|13087.2|13083.2|13082.5|13078.5|13087.2|13083.2|13082.5|13078.5|6689
1634526000000|2021-10-18 03:00:00|13080.9|13076.9|13066.8|13062.8|13080.9|13076.9|13066.8|13062.8|22355
1634529600000|2021-10-18 04:00:00|13068.4|13064.4|13070|13066|13070|13066|13063.7|13059.7|12716
1634533200000|2021-10-18 05:00:00|13071.5|13067.5|13068.4|13064.4|13073.1|13069.1|13063.7|13059.7|17411
1634536800000|2021-10-18 06:00:00|13066.8|13062.8|13073.1|13069.1|13077.8|13073.8|13066.8|13062.8|26186
1634540400000|2021-10-18 07:00:00|13071.5|13067.5|13065.3|13061.3|13073.1|13069.1|13057.5|13053.5|52094
1634544000000|2021-10-18 08:00:00|13063.7|13059.7|13065.3|13061.3|13073.1|13069.1|13057.5|13053.5|38853
1634547600000|2021-10-18 09:00:00|13063.7|13059.7|13057.5|13053.5|13070|13066|13057.5|13053.5|52309
1634551200000|2021-10-18 10:00:00|13059|13055|13054.3|13050.3|13059|13055|13048.1|13044.1|47729
1634554800000|2021-10-18 11:00:00|13055.9|13051.9|13059|13055|13068.4|13064.4|13055.9|13051.9|42561
1634558400000|2021-10-18 12:00:00|13060.6|13056.6|13054.3|13050.3|13073.1|13069.1|13046.5|13042.5|93825
1634562000000|2021-10-18 13:00:00|13055.9|13051.9|13068.4|13064.4|13070|13066|13049.7|13045.7|89079
1634565600000|2021-10-18 14:00:00|13066.8|13062.8|13076.2|13072.2|13084|13080|13065.3|13061.3|81436
1634569200000|2021-10-18 15:00:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13066.8|13062.8|41718
1634572800000|2021-10-18 16:00:00|13074.7|13070.7|13068.4|13064.4|13074.7|13070.7|13063.7|13059.7|27970
1634576400000|2021-10-18 17:00:00|13066.8|13062.8|13079.3|13075.3|13082.5|13078.5|13063.7|13059.7|23229
1634580000000|2021-10-18 18:00:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|18780
1634583600000|2021-10-18 19:00:00|13076.2|13072.2|13079.3|13075.3|13084|13080|13076.2|13072.2|23799
1634587200000|2021-10-18 20:00:00|13077.8|13073.8|13063.7|13059.7|13077.8|13073.8|13063.7|13059.7|33163
1634594400000|2021-10-18 22:00:00|13066.8|13062.8|13073.1|13069.1|13074.7|13070.7|13065.3|13061.3|6263
1634598000000|2021-10-18 23:00:00|13071.5|13067.5|13076.2|13072.2|13077.8|13073.8|13070|13066|6829
1634601600000|2021-10-19 00:00:00|13077.8|13073.8|13087.2|13083.2|13087.2|13083.2|13077.8|13073.8|14959
1634605200000|2021-10-19 01:00:00|13088.7|13084.7|13085.6|13081.6|13091.8|13087.8|13085.6|13081.6|12305
1634608800000|2021-10-19 02:00:00|13084|13080|13084|13080|13087.2|13083.2|13082.5|13078.5|5906
1634612400000|2021-10-19 03:00:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13084|13080|4586
1634616000000|2021-10-19 04:00:00|13085.6|13081.6|13079.3|13075.3|13085.6|13081.6|13079.3|13075.3|9050
1634619600000|2021-10-19 05:00:00|13080.9|13076.9|13084|13080|13087.2|13083.2|13077.8|13073.8|8953
1634623200000|2021-10-19 06:00:00|13085.6|13081.6|13097.3|13093.3|13098.1|13094.1|13080.9|13076.9|32797
1634626800000|2021-10-19 07:00:00|13098.1|13094.1|13084|13080|13098.1|13094.1|13084|13080|34470
1634630400000|2021-10-19 08:00:00|13085.6|13081.6|13084|13080|13090.3|13086.3|13082.5|13078.5|21016
1634634000000|2021-10-19 09:00:00|13085.6|13081.6|13084|13080|13087.2|13083.2|13080.9|13076.9|14336
1634637600000|2021-10-19 10:00:00|13082.5|13078.5|13077.8|13073.8|13084|13080|13073.1|13069.1|18264
1634641200000|2021-10-19 11:00:00|13076.2|13072.2|13080.9|13076.9|13084|13080|13071.5|13067.5|24622
1634644800000|2021-10-19 12:00:00|13082.5|13078.5|13071.5|13067.5|13088.7|13084.7|13070|13066|67143
1634648400000|2021-10-19 13:00:00|13070|13066|13071.5|13067.5|13074.7|13070.7|13065.3|13061.3|54147
1634652000000|2021-10-19 14:00:00|13070|13066|13066.8|13062.8|13073.1|13069.1|13062.2|13058.2|74660
1634655600000|2021-10-19 15:00:00|13065.3|13061.3|13060.6|13056.6|13068.4|13064.4|13057.5|13053.5|32377
1634659200000|2021-10-19 16:00:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13054.3|13050.3|31843
1634662800000|2021-10-19 17:00:00|13057.5|13053.5|13060.6|13056.6|13065.3|13061.3|13057.5|13053.5|30541
1634666400000|2021-10-19 18:00:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13057.5|13053.5|31222
1634670000000|2021-10-19 19:00:00|13057.5|13053.5|13054.3|13050.3|13059|13055|13052.8|13048.8|42746
1634673600000|2021-10-19 20:00:00|13055.9|13051.9|13054.3|13050.3|13055.9|13051.9|13048.1|13044.1|32385
1634680800000|2021-10-19 22:00:00|13052.8|13048.8|13046.5|13042.5|13054.3|13050.3|13046.5|13042.5|7557
1634684400000|2021-10-19 23:00:00|13048.1|13044.1|13038.7|13034.7|13048.1|13044.1|13035.6|13031.6|18456
1634688000000|2021-10-20 00:00:00|13037.2|13033.2|13032.5|13028.5|13037.2|13033.2|13027.8|13023.8|37196
1634691600000|2021-10-20 01:00:00|13030.9|13026.9|13037.2|13033.2|13040.3|13036.3|13030.9|13026.9|24517
1634695200000|2021-10-20 02:00:00|13035.6|13031.6|13043.4|13039.4|13048.1|13044.1|13035.6|13031.6|13849
1634698800000|2021-10-20 03:00:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13040.3|13036.3|8124
1634702400000|2021-10-20 04:00:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13045|13041|5854
1634706000000|2021-10-20 05:00:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13043.4|13039.4|19320
1634709600000|2021-10-20 06:00:00|13048.1|13044.1|13048.1|13044.1|13057.5|13053.5|13043.4|13039.4|38924
1634713200000|2021-10-20 07:00:00|13046.5|13042.5|13057.5|13053.5|13057.5|13053.5|13045|13041|27852
1634716800000|2021-10-20 08:00:00|13055.9|13051.9|13060.6|13056.6|13060.6|13056.6|13052.8|13048.8|22998
1634720400000|2021-10-20 09:00:00|13059|13055|13059|13055|13060.6|13056.6|13055.9|13051.9|10622
1634724000000|2021-10-20 10:00:00|13060.6|13056.6|13060.6|13056.6|13065.3|13061.3|13057.5|13053.5|27577
1634727600000|2021-10-20 11:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13057.5|13053.5|21475
1634731200000|2021-10-20 12:00:00|13060.6|13056.6|13070|13066|13076.2|13072.2|13060.6|13056.6|73025
1634734800000|2021-10-20 13:00:00|13068.4|13064.4|13060.6|13056.6|13073.1|13069.1|13055.9|13051.9|68314
1634738400000|2021-10-20 14:00:00|13062.2|13058.2|13055.9|13051.9|13068.4|13064.4|13054.3|13050.3|38319
1634742000000|2021-10-20 15:00:00|13054.3|13050.3|13062.2|13058.2|13063.7|13059.7|13051.2|13047.2|42240
1634745600000|2021-10-20 16:00:00|13063.7|13059.7|13068.4|13064.4|13070|13066|13059|13055|58494
1634749200000|2021-10-20 17:00:00|13070|13066|13062.2|13058.2|13073.1|13069.1|13054.3|13050.3|46411
1634752800000|2021-10-20 18:00:00|13060.6|13056.6|13066.8|13062.8|13066.8|13062.8|13060.6|13056.6|36848
1634756400000|2021-10-20 19:00:00|13065.3|13061.3|13057.5|13053.5|13066.8|13062.8|13055.9|13051.9|30633
1634760000000|2021-10-20 20:00:00|13059|13055|13046.5|13042.5|13060.6|13056.6|13046.5|13042.5|38951
1634767200000|2021-10-20 22:00:00|13048.1|13044.1|13045|13041|13049.7|13045.7|13045|13041|4365
1634770800000|2021-10-20 23:00:00|13043.4|13039.4|13043.4|13039.4|13046.5|13042.5|13041.8|13037.8|8353
1634774400000|2021-10-21 00:00:00|13045|13041|13043.4|13039.4|13048.1|13044.1|13041.8|13037.8|10168
1634778000000|2021-10-21 01:00:00|13041.8|13037.8|13045|13041|13046.5|13042.5|13037.2|13033.2|14433
1634781600000|2021-10-21 02:00:00|13043.4|13039.4|13041.8|13037.8|13045|13041|13041.8|13037.8|5329
1634785200000|2021-10-21 03:00:00|13043.4|13039.4|13043.4|13039.4|13043.4|13039.4|13037.2|13033.2|9349
1634788800000|2021-10-21 04:00:00|13045|13041|13048.1|13044.1|13051.2|13047.2|13043.4|13039.4|15283
1634792400000|2021-10-21 05:00:00|13046.5|13042.5|13052.8|13048.8|13054.3|13050.3|13046.5|13042.5|12405
1634796000000|2021-10-21 06:00:00|13051.2|13047.2|13054.3|13050.3|13059|13055|13051.2|13047.2|22133
1634799600000|2021-10-21 07:00:00|13055.9|13051.9|13045|13041|13055.9|13051.9|13043.4|13039.4|29288
1634803200000|2021-10-21 08:00:00|13043.4|13039.4|13054.3|13050.3|13055.9|13051.9|13041.8|13037.8|27163
1634806800000|2021-10-21 09:00:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|12777
1634810400000|2021-10-21 10:00:00|13055.9|13051.9|13048.1|13044.1|13055.9|13051.9|13048.1|13044.1|15684
1634814000000|2021-10-21 11:00:00|13049.7|13045.7|13032.5|13028.5|13049.7|13045.7|13030.9|13026.9|41526
1634817600000|2021-10-21 12:00:00|13034|13030|13038.7|13034.7|13049.7|13045.7|13029.3|13025.3|99063
1634821200000|2021-10-21 13:00:00|13040.3|13036.3|13030.9|13026.9|13046.5|13042.5|13030.9|13026.9|67978
1634824800000|2021-10-21 14:00:00|13029.3|13025.3|13026.2|13022.2|13032.5|13028.5|13024.7|13020.7|63452
1634828400000|2021-10-21 15:00:00|13024.7|13020.7|13035.6|13031.6|13038.7|13034.7|13024.7|13020.7|62670
1634832000000|2021-10-21 16:00:00|13037.2|13033.2|13027.8|13023.8|13038.7|13034.7|13026.2|13022.2|40685
1634835600000|2021-10-21 17:00:00|13026.2|13022.2|13020|13016|13027.8|13023.8|13020|13016|40751
1634839200000|2021-10-21 18:00:00|13021.5|13017.5|13021.5|13017.5|13024.7|13020.7|13016.8|13012.8|41381
1634842800000|2021-10-21 19:00:00|13023.1|13019.1|13018.4|13014.4|13023.1|13019.1|13016.8|13012.8|28074
1634846400000|2021-10-21 20:00:00|13016.8|13012.8|12999.7|12995.7|13018.4|13014.4|12999.7|12995.7|53164
1634853600000|2021-10-21 22:00:00|13005.9|13001.9|13005.9|13001.9|13007.5|13003.5|12999.7|12995.7|15097
1634857200000|2021-10-21 23:00:00|13007.5|13003.5|13010.6|13006.6|13012.2|13008.2|13005.9|13001.9|7943
1634860800000|2021-10-22 00:00:00|13012.2|13008.2|13009|13005|13016.8|13012.8|13007.5|13003.5|21330
1634864400000|2021-10-22 01:00:00|13010.6|13006.6|13010.6|13006.6|13012.2|13008.2|13004.3|13000.3|12480
1634868000000|2021-10-22 02:00:00|13012.2|13008.2|13015.3|13011.3|13016.8|13012.8|13005.9|13001.9|9157
1634871600000|2021-10-22 03:00:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13013.7|13009.7|3824
1634875200000|2021-10-22 04:00:00|13018.4|13014.4|13013.7|13009.7|13018.4|13014.4|13012.2|13008.2|8473
1634878800000|2021-10-22 05:00:00|13015.3|13011.3|13020|13016|13020|13016|13013.7|13009.7|8798
1634882400000|2021-10-22 06:00:00|13021.5|13017.5|13023.1|13019.1|13024.7|13020.7|13015.3|13011.3|28349
1634886000000|2021-10-22 07:00:00|13024.7|13020.7|13018.4|13014.4|13024.7|13020.7|13010.6|13006.6|42979
1634889600000|2021-10-22 08:00:00|13016.8|13012.8|13004.3|13000.3|13020|13016|13002.8|12998.8|54924
1634893200000|2021-10-22 09:00:00|13002.8|12998.8|13009|13005|13012.2|13008.2|12999.7|12995.7|35806
1634896800000|2021-10-22 10:00:00|13007.5|13003.5|13012.2|13008.2|13013.7|13009.7|13005.9|13001.9|25449
1634900400000|2021-10-22 11:00:00|13013.7|13009.7|13005.9|13001.9|13020|13016|13004.3|13000.3|33686
1634904000000|2021-10-22 12:00:00|13004.3|13000.3|13020|13016|13020|13016|13001.2|12997.2|60684
1634907600000|2021-10-22 13:00:00|13018.4|13014.4|13023.1|13019.1|13026.2|13022.2|13016.8|13012.8|54817
1634911200000|2021-10-22 14:00:00|13024.7|13020.7|13035.6|13031.6|13038.7|13034.7|13018.4|13014.4|79901
1634914800000|2021-10-22 15:00:00|13037.2|13033.2|13045|13041|13048.1|13044.1|13010.6|13006.6|141640
1634918400000|2021-10-22 16:00:00|13043.4|13039.4|13045|13041|13048.1|13044.1|13037.2|13033.2|46110
1634922000000|2021-10-22 17:00:00|13046.5|13042.5|13032.5|13028.5|13046.5|13042.5|13029.3|13025.3|27135
1634925600000|2021-10-22 18:00:00|13030.9|13026.9|13035.6|13031.6|13038.7|13034.7|13029.3|13025.3|37919
1634929200000|2021-10-22 19:00:00|13037.2|13033.2|13043.4|13039.4|13043.4|13039.4|13034|13030|46586
1634932800000|2021-10-22 20:00:00|13045|13041|13051.2|13047.2|13051.2|13047.2|13041.8|13037.8|30397
1635112800000|2021-10-24 22:00:00|13049.7|13045.7|13045|13041|13052.8|13048.8|13045|13041|9365
1635116400000|2021-10-24 23:00:00|13043.4|13039.4|13040.3|13036.3|13045|13041|13038.7|13034.7|7765
1635120000000|2021-10-25 00:00:00|13041.8|13037.8|13051.2|13047.2|13052.8|13048.8|13037.2|13033.2|13299
1635123600000|2021-10-25 01:00:00|13049.7|13045.7|13046.5|13042.5|13049.7|13045.7|13045|13041|6335
1635127200000|2021-10-25 02:00:00|13045|13041|13045|13041|13046.5|13042.5|13041.8|13037.8|6682
1635130800000|2021-10-25 03:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|5408
1635134400000|2021-10-25 04:00:00|13048.1|13044.1|13045|13041|13048.1|13044.1|13043.4|13039.4|4067
1635138000000|2021-10-25 05:00:00|13043.4|13039.4|13045|13041|13046.5|13042.5|13040.3|13036.3|8001
1635141600000|2021-10-25 06:00:00|13046.5|13042.5|13035.6|13031.6|13049.7|13045.7|13034|13030|18797
1635145200000|2021-10-25 07:00:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13027.8|13023.8|32505
1635148800000|2021-10-25 08:00:00|13034|13030|13037.2|13033.2|13038.7|13034.7|13032.5|13028.5|15129
1635152400000|2021-10-25 09:00:00|13038.7|13034.7|13034|13030|13038.7|13034.7|13034|13030|7089
1635156000000|2021-10-25 10:00:00|13035.6|13031.6|13035.6|13031.6|13038.7|13034.7|13034|13030|12752
1635159600000|2021-10-25 11:00:00|13034|13030|13041.8|13037.8|13043.4|13039.4|13032.5|13028.5|20379
1635163200000|2021-10-25 12:00:00|13040.3|13036.3|13030.9|13026.9|13045|13041|13027.8|13023.8|59955
1635166800000|2021-10-25 13:00:00|13032.5|13028.5|13065.3|13061.3|13070|13066|13029.3|13025.3|94820
1635170400000|2021-10-25 14:00:00|13063.7|13059.7|13066.8|13062.8|13070|13066|13060.6|13056.6|57577
1635174000000|2021-10-25 15:00:00|13066.1|13062.1|13062.2|13058.2|13068.4|13064.4|13060.6|13056.6|31836
1635177600000|2021-10-25 16:00:00|13060.6|13056.6|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|18226
1635181200000|2021-10-25 17:00:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13057.5|13053.5|19858
1635184800000|2021-10-25 18:00:00|13057.5|13053.5|13057.5|13053.5|13062.2|13058.2|13057.5|13053.5|20567
1635188400000|2021-10-25 19:00:00|13059|13055|13059|13055|13060.6|13056.6|13055.9|13051.9|25310
1635192000000|2021-10-25 20:00:00|13057.5|13053.5|13060.6|13056.6|13062.2|13058.2|13055.9|13051.9|19701
1635199200000|2021-10-25 22:00:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|2389
1635202800000|2021-10-25 23:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|2419
1635206400000|2021-10-26 00:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13052.8|13048.8|6943
1635210000000|2021-10-26 01:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13049.7|13045.7|6333
1635213600000|2021-10-26 02:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|4805
1635217200000|2021-10-26 03:00:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13055.9|13051.9|2703
1635220800000|2021-10-26 04:00:00|13054.3|13050.3|13054.3|13050.3|13054.3|13050.3|13051.2|13047.2|3653
1635224400000|2021-10-26 05:00:00|13052.8|13048.8|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|3245
1635228000000|2021-10-26 06:00:00|13054.3|13050.3|13057.5|13053.5|13063.7|13059.7|13052.8|13048.8|19622
1635231600000|2021-10-26 07:00:00|13059|13055|13049.7|13045.7|13060.6|13056.6|13048.1|13044.1|18973
1635235200000|2021-10-26 08:00:00|13051.2|13047.2|13066.8|13062.8|13068.4|13064.4|13049.7|13045.7|33991
1635238800000|2021-10-26 09:00:00|13065.3|13061.3|13063.7|13059.7|13071.5|13067.5|13063.7|13059.7|17235
1635242400000|2021-10-26 10:00:00|13065.3|13061.3|13059|13055|13065.3|13061.3|13057.5|13053.5|15922
1635246000000|2021-10-26 11:00:00|13060.6|13056.6|13066.8|13062.8|13070|13066|13059|13055|30403
1635249600000|2021-10-26 12:00:00|13065.3|13061.3|13054.3|13050.3|13068.4|13064.4|13049.7|13045.7|73755
1635253200000|2021-10-26 13:00:00|13055.9|13051.9|13053.6|13049.6|13059|13055|13048.1|13044.1|49389
1635256800000|2021-10-26 14:00:00|13054.3|13050.3|13046.5|13042.5|13054.3|13050.3|13038.7|13034.7|52597
1635260400000|2021-10-26 15:00:00|13045|13041|13048.1|13044.1|13052.8|13048.8|13045|13041|50498
1635264000000|2021-10-26 16:00:00|13049.7|13045.7|13062.2|13058.2|13063.7|13059.7|13048.1|13044.1|37439
1635267600000|2021-10-26 17:00:00|13063.7|13059.7|13060.6|13056.6|13065.3|13061.3|13060.6|13056.6|20889
1635271200000|2021-10-26 18:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13057.5|13053.5|18254
1635274800000|2021-10-26 19:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|27635
1635278400000|2021-10-26 20:00:00|13062.2|13058.2|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|22574
1635285600000|2021-10-26 22:00:00|13066.8|13062.8|13065.3|13061.3|13066.8|13062.8|13063.7|13059.7|3292
1635289200000|2021-10-26 23:00:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|3946
1635292800000|2021-10-27 00:00:00|13063.7|13059.7|13049.7|13045.7|13066.8|13062.8|13049.7|13045.7|13837
1635296400000|2021-10-27 01:00:00|13048.1|13044.1|13051.2|13047.2|13055.9|13051.9|13048.1|13044.1|16719
1635300000000|2021-10-27 02:00:00|13052|13048|13048.1|13044.1|13052.8|13048.8|13046.5|13042.5|7183
1635303600000|2021-10-27 03:00:00|13049.7|13045.7|13052.8|13048.8|13054.3|13050.3|13048.1|13044.1|5150
1635307200000|2021-10-27 04:00:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13052.8|13048.8|6066
1635310800000|2021-10-27 05:00:00|13051.2|13047.2|13051.2|13047.2|13054.3|13050.3|13048.1|13044.1|7519
1635314400000|2021-10-27 06:00:00|13049.7|13045.7|13057.5|13053.5|13063.7|13059.7|13049.7|13045.7|17224
1635318000000|2021-10-27 07:00:00|13059|13055|13055.9|13051.9|13059|13055|13049.7|13045.7|33044
1635321600000|2021-10-27 08:00:00|13054.3|13050.3|13063.7|13059.7|13066.8|13062.8|13052.8|13048.8|33703
1635325200000|2021-10-27 09:00:00|13064.5|13060.5|13076.2|13072.2|13079.3|13075.3|13064.5|13060.5|42096
1635328800000|2021-10-27 10:00:00|13074.7|13070.7|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|27648
1635332400000|2021-10-27 11:00:00|13073.1|13069.1|13074.7|13070.7|13077.8|13073.8|13071.5|13067.5|21203
1635336000000|2021-10-27 12:00:00|13076.2|13072.2|13087.2|13083.2|13090.3|13086.3|13074.7|13070.7|91303
1635339600000|2021-10-27 13:00:00|13088.7|13084.7|13098.1|13094.1|13104.3|13100.3|13087.2|13083.2|93733
1635343200000|2021-10-27 14:00:00|13096.5|13092.5|13079.3|13075.3|13096.5|13092.5|13057.5|13053.5|189395
1635346800000|2021-10-27 15:00:00|13080.9|13076.9|13087.2|13083.2|13091.8|13087.8|13077.8|13073.8|51581
1635350400000|2021-10-27 16:00:00|13088.7|13084.7|13099.7|13095.7|13110.6|13106.6|13088.7|13084.7|66270
1635354000000|2021-10-27 17:00:00|13098.1|13094.1|13118.4|13114.4|13123.1|13119.1|13098.1|13094.1|54641
1635357600000|2021-10-27 18:00:00|13116.8|13112.8|13118.4|13114.4|13123.1|13119.1|13115.3|13111.3|55213
1635361200000|2021-10-27 19:00:00|13116.8|13112.8|13109|13105|13116.8|13112.8|13104.3|13100.3|42782
1635364800000|2021-10-27 20:00:00|13107.5|13103.5|13104.3|13100.3|13112.2|13108.2|13098.1|13094.1|27385
1635372000000|2021-10-27 22:00:00|13099.7|13095.7|13099.7|13095.7|13101.2|13097.2|13096.5|13092.5|6410
1635375600000|2021-10-27 23:00:00|13101.2|13097.2|13109|13105|13109|13105|13099.7|13095.7|8612
1635379200000|2021-10-28 00:00:00|13107.5|13103.5|13096.5|13092.5|13109|13105|13095|13091|15263
1635382800000|2021-10-28 01:00:00|13098.1|13094.1|13095|13091|13098.1|13094.1|13090.3|13086.3|11862
1635386400000|2021-10-28 02:00:00|13093.4|13089.4|13088.7|13084.7|13096.5|13092.5|13087.2|13083.2|10694
1635390000000|2021-10-28 03:00:00|13090.3|13086.3|13088.7|13084.7|13091.8|13087.8|13084|13080|7930
1635393600000|2021-10-28 04:00:00|13087.2|13083.2|13090.3|13086.3|13093.4|13089.4|13087.2|13083.2|7747
1635397200000|2021-10-28 05:00:00|13088.7|13084.7|13093.4|13089.4|13095|13091|13087.2|13083.2|9638
1635400800000|2021-10-28 06:00:00|13095|13091|13090.3|13086.3|13107.5|13103.5|13088.7|13084.7|29848
1635404400000|2021-10-28 07:00:00|13091.8|13087.8|13084|13080|13095|13091|13079.3|13075.3|60858
1635408000000|2021-10-28 08:00:00|13085.6|13081.6|13099.7|13095.7|13102.8|13098.8|13080.9|13076.9|35576
1635411600000|2021-10-28 09:00:00|13098.1|13094.1|13088.7|13084.7|13099.7|13095.7|13088.7|13084.7|21875
1635415200000|2021-10-28 10:00:00|13087.2|13083.2|13095|13091|13096.5|13092.5|13085.6|13081.6|16886
1635418800000|2021-10-28 11:00:00|13096.5|13092.5|13091.8|13087.8|13099.7|13095.7|13087.2|13083.2|34441
1635422400000|2021-10-28 12:00:00|13090.3|13086.3|13071.5|13067.5|13105.9|13101.9|13066.8|13062.8|110594
1635426000000|2021-10-28 13:00:00|13070|13066|13082.5|13078.5|13102.8|13098.8|13063.7|13059.7|165808
1635429600000|2021-10-28 14:00:00|13080.9|13076.9|13091.8|13087.8|13098.1|13094.1|13073.1|13069.1|100624
1635433200000|2021-10-28 15:00:00|13090.3|13086.3|13088.7|13084.7|13107.5|13103.5|13088.7|13084.7|73685
1635436800000|2021-10-28 16:00:00|13087.2|13083.2|13074.7|13070.7|13088.7|13084.7|13074.7|13070.7|65652
1635440400000|2021-10-28 17:00:00|13076.2|13072.2|13073.1|13069.1|13077.8|13073.8|13063.7|13059.7|60002
1635444000000|2021-10-28 18:00:00|13074.7|13070.7|13076.2|13072.2|13077.8|13073.8|13070|13066|34171
1635447600000|2021-10-28 19:00:00|13077.8|13073.8|13073.1|13069.1|13079.3|13075.3|13071.5|13067.5|23207
1635451200000|2021-10-28 20:00:00|13071.5|13067.5|13070|13066|13076.2|13072.2|13066.8|13062.8|41799
1635458400000|2021-10-28 22:00:00|13073.1|13069.1|13077.8|13073.8|13079.3|13075.3|13071.5|13067.5|7836
1635462000000|2021-10-28 23:00:00|13079.3|13075.3|13082.5|13078.5|13084|13080|13079.3|13075.3|5484
1635465600000|2021-10-29 00:00:00|13080.9|13076.9|13079.3|13075.3|13080.9|13076.9|13068.4|13064.4|20957
1635469200000|2021-10-29 01:00:00|13080.9|13076.9|13076.2|13072.2|13087.2|13083.2|13076.2|13072.2|13341
1635472800000|2021-10-29 02:00:00|13077.8|13073.8|13076.2|13072.2|13077.8|13073.8|13071.5|13067.5|7647
1635476400000|2021-10-29 03:00:00|13074.7|13070.7|13070|13066|13076.2|13072.2|13068.4|13064.4|7568
1635480000000|2021-10-29 04:00:00|13068.4|13064.4|13057.5|13053.5|13068.4|13064.4|13052.8|13048.8|18064
1635483600000|2021-10-29 05:00:00|13059|13055|13052.8|13048.8|13059|13055|13049.7|13045.7|19716
1635487200000|2021-10-29 06:00:00|13054.3|13050.3|13052.8|13048.8|13062.2|13058.2|13049.7|13045.7|37094
1635490800000|2021-10-29 07:00:00|13054.3|13050.3|13051.2|13047.2|13065.3|13061.3|13048.1|13044.1|38906
1635494400000|2021-10-29 08:00:00|13052.8|13048.8|13048.1|13044.1|13054.3|13050.3|13041.8|13037.8|33772
1635498000000|2021-10-29 09:00:00|13046.5|13042.5|13051.2|13047.2|13054.3|13050.3|13045|13041|22883
1635501600000|2021-10-29 10:00:00|13049.7|13045.7|13048.1|13044.1|13051.2|13047.2|13040.3|13036.3|34174
1635505200000|2021-10-29 11:00:00|13046.5|13042.5|13049.7|13045.7|13052.8|13048.8|13046.5|13042.5|25479
1635508800000|2021-10-29 12:00:00|13051.2|13047.2|13034|13030|13055.9|13051.9|13026.2|13022.2|104018
1635512400000|2021-10-29 13:00:00|13035.6|13031.6|13043.4|13039.4|13045|13041|13029.3|13025.3|88754
1635516000000|2021-10-29 14:00:00|13041.8|13037.8|13062.2|13058.2|13066.8|13062.8|13040.3|13036.3|72762
1635519600000|2021-10-29 15:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13046.5|13042.5|58822
1635523200000|2021-10-29 16:00:00|13064.5|13060.5|13068.4|13064.4|13071.5|13067.5|13062.2|13058.2|49505
1635526800000|2021-10-29 17:00:00|13070|13066|13070|13066|13074.7|13070.7|13066.8|13062.8|29167
1635530400000|2021-10-29 18:00:00|13071.5|13067.5|13073.1|13069.1|13076.2|13072.2|13068.4|13064.4|46639
1635534000000|2021-10-29 19:00:00|13074.7|13070.7|13068.4|13064.4|13090.3|13086.3|13066.8|13062.8|95331
1635537600000|2021-10-29 20:00:00|13070|13066|13073.1|13069.1|13084|13080|13065.3|13061.3|94817
1635717600000|2021-10-31 22:00:00|13063.7|13059.7|13057.5|13053.5|13063.7|13059.7|13052.8|13048.8|10239
1635721200000|2021-10-31 23:00:00|13059|13055|13055.9|13051.9|13060.6|13056.6|13054.3|13050.3|8819
1635724800000|2021-11-01 00:00:00|13054.3|13050.3|13057.5|13053.5|13060.6|13056.6|13052.8|13048.8|9010
1635728400000|2021-11-01 01:00:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13051.2|13047.2|8187
1635732000000|2021-11-01 02:00:00|13054.3|13050.3|13055.9|13051.9|13059|13055|13054.3|13050.3|4631
1635735600000|2021-11-01 03:00:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13048.1|13044.1|5246
1635739200000|2021-11-01 04:00:00|13051.2|13047.2|13060.6|13056.6|13062.2|13058.2|13051.2|13047.2|4426
1635742800000|2021-11-01 05:00:00|13062.2|13058.2|13065.3|13061.3|13066.8|13062.8|13059|13055|9918
1635746400000|2021-11-01 06:00:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13057.5|13053.5|11112
1635750000000|2021-11-01 07:00:00|13062.2|13058.2|13062.2|13058.2|13071.5|13067.5|13060.6|13056.6|26982
1635753600000|2021-11-01 08:00:00|13063.7|13059.7|13055.9|13051.9|13065.3|13061.3|13051.2|13047.2|24272
1635757200000|2021-11-01 09:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13049.7|13045.7|18752
1635760800000|2021-11-01 10:00:00|13057.5|13053.5|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|21522
1635764400000|2021-11-01 11:00:00|13055.9|13051.9|13055.9|13051.9|13057.5|13053.5|13046.5|13042.5|25215
1635768000000|2021-11-01 12:00:00|13054.3|13050.3|13051.2|13047.2|13057.5|13053.5|13045|13041|48762
1635771600000|2021-11-01 13:00:00|13049.7|13045.7|13045|13041|13051.2|13047.2|13041.8|13037.8|48216
1635775200000|2021-11-01 14:00:00|13043.4|13039.4|13054.3|13050.3|13062.2|13058.2|13042.6|13038.6|65430
1635778800000|2021-11-01 15:00:00|13055.9|13051.9|13063.7|13059.7|13065.3|13061.3|13049.7|13045.7|47322
1635782400000|2021-11-01 16:00:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13055.9|13051.9|24037
1635786000000|2021-11-01 17:00:00|13060.6|13056.6|13070|13066|13070|13066|13060.6|13056.6|16762
1635789600000|2021-11-01 18:00:00|13071.5|13067.5|13066.8|13062.8|13080.9|13076.9|13065.3|13061.3|40399
1635793200000|2021-11-01 19:00:00|13065.3|13061.3|13071.5|13067.5|13077.8|13073.8|13060.6|13056.6|41931
1635796800000|2021-11-01 20:00:00|13073.1|13069.1|13077.8|13073.8|13080.9|13076.9|13073.1|13069.1|28059
1635804000000|2021-11-01 22:00:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13070|13066|3102
1635807600000|2021-11-01 23:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13070|13066|3150
1635811200000|2021-11-02 00:00:00|13073.1|13069.1|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|4974
1635814800000|2021-11-02 01:00:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|4649
1635818400000|2021-11-02 02:00:00|13070|13066|13077.8|13073.8|13077.8|13073.8|13070|13066|8055
1635822000000|2021-11-02 03:00:00|13079.3|13075.3|13077.8|13073.8|13087.2|13083.2|13077.8|13073.8|13828
1635825600000|2021-11-02 04:00:00|13079.3|13075.3|13088.7|13084.7|13088.7|13084.7|13077.8|13073.8|5496
1635829200000|2021-11-02 05:00:00|13087.2|13083.2|13091.8|13087.8|13093.4|13089.4|13087.2|13083.2|16678
1635832800000|2021-11-02 06:00:00|13093.4|13089.4|13084|13080|13093.4|13089.4|13082.5|13078.5|15099
1635836400000|2021-11-02 07:00:00|13082.5|13078.5|13093.4|13089.4|13096.5|13092.5|13082.5|13078.5|26054
1635840000000|2021-11-02 08:00:00|13091.8|13087.8|13091.8|13087.8|13093.4|13089.4|13082.5|13078.5|25888
1635843600000|2021-11-02 09:00:00|13093.4|13089.4|13090.3|13086.3|13095|13091|13088.7|13084.7|15427
1635847200000|2021-11-02 10:00:00|13091.8|13087.8|13091.8|13087.8|13095|13091|13090.3|13086.3|12165
1635850800000|2021-11-02 11:00:00|13090.3|13086.3|13087.2|13083.2|13090.3|13086.3|13084|13080|26441
1635854400000|2021-11-02 12:00:00|13088.7|13084.7|13084|13080|13093.4|13089.4|13080.9|13076.9|42674
1635858000000|2021-11-02 13:00:00|13082.5|13078.5|13093.4|13089.4|13095|13091|13080.9|13076.9|49690
1635861600000|2021-11-02 14:00:00|13095|13091|13098.1|13094.1|13104.3|13100.3|13088.7|13084.7|56021
1635865200000|2021-11-02 15:00:00|13099.7|13095.7|13105.9|13101.9|13115.3|13111.3|13098.1|13094.1|65231
1635868800000|2021-11-02 16:00:00|13107.5|13103.5|13099.7|13095.7|13107.5|13103.5|13093.4|13089.4|46496
1635872400000|2021-11-02 17:00:00|13098.1|13094.1|13101.2|13097.2|13104.3|13100.3|13096.5|13092.5|25750
1635876000000|2021-11-02 18:00:00|13099.7|13095.7|13099.7|13095.7|13102.8|13098.8|13098.1|13094.1|30073
1635879600000|2021-11-02 19:00:00|13098.1|13094.1|13104.3|13100.3|13104.3|13100.3|13096.5|13092.5|28958
1635883200000|2021-11-02 20:00:00|13105.9|13101.9|13098.1|13094.1|13107.5|13103.5|13096.5|13092.5|30597
1635890400000|2021-11-02 22:00:00|13093.4|13089.4|13093.4|13089.4|13093.4|13089.4|13088.7|13084.7|4133
1635894000000|2021-11-02 23:00:00|13095|13091|13093.4|13089.4|13095|13091|13093.4|13089.4|2069
1635897600000|2021-11-03 00:00:00|13095|13091|13098.1|13094.1|13099.7|13095.7|13095|13091|3072
1635901200000|2021-11-03 01:00:00|13099.7|13095.7|13099.7|13095.7|13099.7|13095.7|13096.5|13092.5|3000
1635904800000|2021-11-03 02:00:00|13098.1|13094.1|13099.7|13095.7|13099.7|13095.7|13098.1|13094.1|1080
1635908400000|2021-11-03 03:00:00|13101.2|13097.2|13102.8|13098.8|13104.3|13100.3|13101.2|13097.2|3125
1635912000000|2021-11-03 04:00:00|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|13104.3|13100.3|1033
1635915600000|2021-11-03 05:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|5084
1635919200000|2021-11-03 06:00:00|13102.8|13098.8|13101.2|13097.2|13102.8|13098.8|13098.1|13094.1|4425
1635922800000|2021-11-03 07:00:00|13102.8|13098.8|13104.3|13100.3|13107.5|13103.5|13101.2|13097.2|12890
1635926400000|2021-11-03 08:00:00|13105.9|13101.9|13113.7|13109.7|13118.4|13114.4|13104.3|13100.3|25504
1635930000000|2021-11-03 09:00:00|13115.3|13111.3|13113.7|13109.7|13118.4|13114.4|13113.7|13109.7|14895
1635933600000|2021-11-03 10:00:00|13115.3|13111.3|13110.6|13106.6|13115.3|13111.3|13109|13105|20970
1635937200000|2021-11-03 11:00:00|13112.2|13108.2|13112.2|13108.2|13113.7|13109.7|13107.5|13103.5|19969
1635940800000|2021-11-03 12:00:00|13113.7|13109.7|13096.5|13092.5|13116.8|13112.8|13096.5|13092.5|67536
1635944400000|2021-11-03 13:00:00|13098.1|13094.1|13090.3|13086.3|13107.5|13103.5|13088.7|13084.7|48599
1635948000000|2021-11-03 14:00:00|13082.5|13078.5|13077.8|13073.8|13088.7|13084.7|13071.5|13067.5|78859
1635951600000|2021-11-03 15:00:00|13079.3|13075.3|13076.2|13072.2|13079.3|13075.3|13070|13066|40167
1635955200000|2021-11-03 16:00:00|13074.7|13070.7|13076.2|13072.2|13076.2|13072.2|13071.5|13067.5|28670
1635958800000|2021-11-03 17:00:00|13074.7|13070.7|13074.7|13070.7|13077.8|13073.8|13073.1|13069.1|23466
1635962400000|2021-11-03 18:00:00|13073.1|13069.1|13076.2|13072.2|13089.5|13085.5|13051.2|13047.2|147341
1635966000000|2021-11-03 19:00:00|13079.3|13075.3|13080.9|13076.9|13087.2|13083.2|13065.3|13061.3|63799
1635969600000|2021-11-03 20:00:00|13082.5|13078.5|13062.2|13058.2|13082.5|13078.5|13062.2|13058.2|40022
1635976800000|2021-11-03 22:00:00|13061.4|13057.4|13065.3|13061.3|13066.8|13062.8|13060.6|13056.6|4207
1635980400000|2021-11-03 23:00:00|13066.8|13062.8|13068.4|13064.4|13068.4|13064.4|13063.7|13059.7|7405
1635984000000|2021-11-04 00:00:00|13070|13066|13062.2|13058.2|13073.1|13069.1|13062.2|13058.2|9916
1635987600000|2021-11-04 01:00:00|13060.6|13056.6|13060.6|13056.6|13065.3|13061.3|13059|13055|11721
1635991200000|2021-11-04 02:00:00|13059|13055|13065.3|13061.3|13066.8|13062.8|13059|13055|5849
1635994800000|2021-11-04 03:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|3815
1635998400000|2021-11-04 04:00:00|13065.3|13061.3|13066.8|13062.8|13070|13066|13063.7|13059.7|5608
1636002000000|2021-11-04 05:00:00|13068.4|13064.4|13065.3|13061.3|13070|13066|13065.3|13061.3|4317
1636005600000|2021-11-04 06:00:00|13063.7|13059.7|13071.5|13067.5|13077.8|13073.8|13062.2|13058.2|12364
1636009200000|2021-11-04 07:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13066.8|13062.8|15995
1636012800000|2021-11-04 08:00:00|13074.7|13070.7|13080.9|13076.9|13090.3|13086.3|13071.5|13067.5|31985
1636016400000|2021-11-04 09:00:00|13081.7|13077.7|13085.6|13081.6|13085.6|13081.6|13077.8|13073.8|14517
1636020000000|2021-11-04 10:00:00|13087.2|13083.2|13085.6|13081.6|13088.7|13084.7|13082.5|13078.5|15050
1636023600000|2021-11-04 11:00:00|13087.2|13083.2|13087.2|13083.2|13087.2|13083.2|13079.3|13075.3|13866
1636027200000|2021-11-04 12:00:00|13085.6|13081.6|13099.7|13095.7|13104.3|13100.3|13085.6|13081.6|82069
1636030800000|2021-11-04 13:00:00|13098.1|13094.1|13110.6|13106.6|13110.6|13106.6|13096.5|13092.5|54935
1636034400000|2021-11-04 14:00:00|13109|13105|13137.2|13133.2|13140.3|13136.3|13107.5|13103.5|106624
1636038000000|2021-11-04 15:00:00|13135.6|13131.6|13127.8|13123.8|13137.2|13133.2|13123.1|13119.1|83689
1636041600000|2021-11-04 16:00:00|13129.3|13125.3|13124.7|13120.7|13130.9|13126.9|13120|13116|35520
1636045200000|2021-11-04 17:00:00|13123.1|13119.1|13138.7|13134.7|13143.4|13139.4|13121.5|13117.5|42718
1636048800000|2021-11-04 18:00:00|13137.2|13133.2|13132.5|13128.5|13138.7|13134.7|13129.3|13125.3|46256
1636052400000|2021-11-04 19:00:00|13134|13130|13135.6|13131.6|13138.7|13134.7|13134|13130|35142
1636056000000|2021-11-04 20:00:00|13137.2|13133.2|13127.8|13123.8|13137.2|13133.2|13126.2|13122.2|29387
1636063200000|2021-11-04 22:00:00|13124.7|13120.7|13121.5|13117.5|13126.2|13122.2|13121.5|13117.5|6778
1636066800000|2021-11-04 23:00:00|13123.1|13119.1|13116.8|13112.8|13123.1|13119.1|13116.8|13112.8|3498
1636070400000|2021-11-05 00:00:00|13118.4|13114.4|13116.8|13112.8|13118.4|13114.4|13110.6|13106.6|11727
1636074000000|2021-11-05 01:00:00|13118.4|13114.4|13126.2|13122.2|13126.2|13122.2|13118.4|13114.4|9193
1636077600000|2021-11-05 02:00:00|13124.7|13120.7|13116.8|13112.8|13126.2|13122.2|13115.3|13111.3|7620
1636081200000|2021-11-05 03:00:00|13118.4|13114.4|13118.4|13114.4|13120|13116|13116.8|13112.8|5595
1636084800000|2021-11-05 04:00:00|13120|13116|13121.5|13117.5|13123.1|13119.1|13118.4|13114.4|5655
1636088400000|2021-11-05 05:00:00|13120|13116|13121.5|13117.5|13121.5|13117.5|13118.4|13114.4|5176
1636092000000|2021-11-05 06:00:00|13123.1|13119.1|13118.4|13114.4|13124.7|13120.7|13116.8|13112.8|6581
1636095600000|2021-11-05 07:00:00|13116.8|13112.8|13126.2|13122.2|13127.8|13123.8|13116.8|13112.8|14957
1636099200000|2021-11-05 08:00:00|13127.8|13123.8|13126.2|13122.2|13138.7|13134.7|13123.1|13119.1|24360
1636102800000|2021-11-05 09:00:00|13124.7|13120.7|13130.9|13126.9|13134|13130|13124.7|13120.7|14077
1636106400000|2021-11-05 10:00:00|13129.3|13125.3|13124.7|13120.7|13132.5|13128.5|13123.1|13119.1|22280
1636110000000|2021-11-05 11:00:00|13126.2|13122.2|13124.7|13120.7|13126.2|13122.2|13118.4|13114.4|27648
1636113600000|2021-11-05 12:00:00|13123.1|13119.1|13116.8|13112.8|13134|13130|13107.5|13103.5|100394
1636117200000|2021-11-05 13:00:00|13115.3|13111.3|13157.5|13153.5|13160.6|13156.6|13115.3|13111.3|116604
1636120800000|2021-11-05 14:00:00|13155.9|13151.9|13170|13166|13173.1|13169.1|13146.5|13142.5|87467
1636124400000|2021-11-05 15:00:00|13168.4|13164.4|13179.3|13175.3|13185.6|13181.6|13163.7|13159.7|99385
1636128000000|2021-11-05 16:00:00|13177.8|13173.8|13180.9|13176.9|13184|13180|13168.4|13164.4|48859
1636131600000|2021-11-05 17:00:00|13179.3|13175.3|13176.2|13172.2|13182.5|13178.5|13176.2|13172.2|28000
1636135200000|2021-11-05 18:00:00|13177.8|13173.8|13184|13180|13185.6|13181.6|13176.2|13172.2|28715
1636138800000|2021-11-05 19:00:00|13185.6|13181.6|13185.6|13181.6|13196.5|13192.5|13184|13180|50653
1636142400000|2021-11-05 20:00:00|13187.2|13183.2|13184|13180|13187.2|13183.2|13179.3|13175.3|38555
1636326000000|2021-11-07 23:00:00|13173.1|13169.1|13179.3|13175.3|13180.9|13176.9|13168.4|13164.4|15633
1636329600000|2021-11-08 00:00:00|13177.8|13173.8|13170|13166|13177.8|13173.8|13166.8|13162.8|16278
1636333200000|2021-11-08 01:00:00|13168.4|13164.4|13166.8|13162.8|13170|13166|13162.2|13158.2|11819
1636336800000|2021-11-08 02:00:00|13168.4|13164.4|13163.7|13159.7|13173.1|13169.1|13163.7|13159.7|13830
1636340400000|2021-11-08 03:00:00|13162.2|13158.2|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|7620
1636344000000|2021-11-08 04:00:00|13168.4|13164.4|13171.5|13167.5|13171.5|13167.5|13168.4|13164.4|3622
1636347600000|2021-11-08 05:00:00|13170|13166|13170|13166|13173.1|13169.1|13168.4|13164.4|5260
1636351200000|2021-11-08 06:00:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13166.8|13162.8|8696
1636354800000|2021-11-08 07:00:00|13173.1|13169.1|13163.7|13159.7|13174.7|13170.7|13162.2|13158.2|22736
1636358400000|2021-11-08 08:00:00|13162.2|13158.2|13152.8|13148.8|13165.3|13161.3|13149.7|13145.7|44011
1636362000000|2021-11-08 09:00:00|13154.3|13150.3|13162.2|13158.2|13163.7|13159.7|13151.2|13147.2|23539
1636365600000|2021-11-08 10:00:00|13163.7|13159.7|13159|13155|13163.7|13159.7|13157.5|13153.5|8669
1636369200000|2021-11-08 11:00:00|13157.5|13153.5|13152.8|13148.8|13159|13155|13151.2|13147.2|15049
1636372800000|2021-11-08 12:00:00|13154.3|13150.3|13155.9|13151.9|13160.6|13156.6|13154.3|13150.3|10107
1636376400000|2021-11-08 13:00:00|13154.3|13150.3|13155.9|13151.9|13160.6|13156.6|13152.8|13148.8|38875
1636380000000|2021-11-08 14:00:00|13154.3|13150.3|13157.5|13153.5|13173.1|13169.1|13151.2|13147.2|57194
1636383600000|2021-11-08 15:00:00|13159|13155|13146.5|13142.5|13159|13155|13145|13141|26795
1636387200000|2021-11-08 16:00:00|13145|13141|13146.5|13142.5|13149.7|13145.7|13143.4|13139.4|29741
1636390800000|2021-11-08 17:00:00|13148.1|13144.1|13134|13130|13148.1|13144.1|13134|13130|36315
1636394400000|2021-11-08 18:00:00|13135.6|13131.6|13140.3|13136.3|13143.4|13139.4|13129.3|13125.3|43433
1636398000000|2021-11-08 19:00:00|13138.7|13134.7|13132.5|13128.5|13138.7|13134.7|13132.5|13128.5|17563
1636401600000|2021-11-08 20:00:00|13134|13130|13129.3|13125.3|13134|13130|13127.8|13123.8|31385
1636405200000|2021-11-08 21:00:00|13132.5|13128.5|13135.6|13131.6|13137.2|13133.2|13129.3|13125.3|25755
1636412400000|2021-11-08 23:00:00|13137.2|13133.2|13137.2|13133.2|13138.7|13134.7|13135.6|13131.6|3701
1636416000000|2021-11-09 00:00:00|13138.7|13134.7|13138.7|13134.7|13141.8|13137.8|13138.7|13134.7|9809
1636419600000|2021-11-09 01:00:00|13140.3|13136.3|13148.1|13144.1|13149.7|13145.7|13138.7|13134.7|7402
1636423200000|2021-11-09 02:00:00|13149.7|13145.7|13151.2|13147.2|13152.8|13148.8|13145|13141|10188
1636426800000|2021-11-09 03:00:00|13152.8|13148.8|13160.6|13156.6|13162.2|13158.2|13151.2|13147.2|15723
1636430400000|2021-11-09 04:00:00|13159|13155|13154.3|13150.3|13160.6|13156.6|13154.3|13150.3|5266
1636434000000|2021-11-09 05:00:00|13155.9|13151.9|13154.3|13150.3|13159|13155|13151.2|13147.2|8704
1636437600000|2021-11-09 06:00:00|13155.9|13151.9|13149.7|13145.7|13155.9|13151.9|13149.7|13145.7|7032
1636441200000|2021-11-09 07:00:00|13151.2|13147.2|13145|13141|13160.6|13156.6|13140.3|13136.3|20007
1636444800000|2021-11-09 08:00:00|13146.5|13142.5|13146.5|13142.5|13151.2|13147.2|13140.3|13136.3|24265
1636448400000|2021-11-09 09:00:00|13148.1|13144.1|13154.3|13150.3|13157.5|13153.5|13145|13141|16333
1636452000000|2021-11-09 10:00:00|13155.9|13151.9|13163.7|13159.7|13165.3|13161.3|13155.9|13151.9|20896
1636455600000|2021-11-09 11:00:00|13162.2|13158.2|13160.6|13156.6|13170|13166|13160.6|13156.6|25693
1636459200000|2021-11-09 12:00:00|13162.2|13158.2|13159|13155|13165.3|13161.3|13155.9|13151.9|27407
1636462800000|2021-11-09 13:00:00|13160.6|13156.6|13185.6|13181.6|13187.2|13183.2|13154.3|13150.3|95332
1636466400000|2021-11-09 14:00:00|13184|13180|13179.3|13175.3|13185.6|13181.6|13170|13166|77243
1636470000000|2021-11-09 15:00:00|13177.8|13173.8|13173.1|13169.1|13179.3|13175.3|13166.8|13162.8|47447
1636473600000|2021-11-09 16:00:00|13174.7|13170.7|13184|13180|13188.7|13184.7|13170|13166|55429
1636477200000|2021-11-09 17:00:00|13185.6|13181.6|13193.4|13189.4|13193.4|13189.4|13179.3|13175.3|61103
1636480800000|2021-11-09 18:00:00|13191.8|13187.8|13188.7|13184.7|13193.4|13189.4|13176.2|13172.2|47002
1636484400000|2021-11-09 19:00:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|26232
1636488000000|2021-11-09 20:00:00|13187.2|13183.2|13179.3|13175.3|13187.2|13183.2|13177.8|13173.8|40863
1636491600000|2021-11-09 21:00:00|13180.9|13176.9|13177.8|13173.8|13184|13180|13176.2|13172.2|32992
1636498800000|2021-11-09 23:00:00|13176.2|13172.2|13173.1|13169.1|13179.3|13175.3|13173.1|13169.1|4992
1636502400000|2021-11-10 00:00:00|13171.5|13167.5|13170|13166|13176.2|13172.2|13170|13166|6785
1636506000000|2021-11-10 01:00:00|13171.5|13167.5|13166.8|13162.8|13173.1|13169.1|13165.3|13161.3|8675
1636509600000|2021-11-10 02:00:00|13165.3|13161.3|13168.4|13164.4|13171.5|13167.5|13163.7|13159.7|4482
1636513200000|2021-11-10 03:00:00|13166.8|13162.8|13171.5|13167.5|13176.2|13172.2|13166.8|13162.8|6560
1636516800000|2021-11-10 04:00:00|13173.1|13169.1|13170|13166|13173.1|13169.1|13170|13166|3556
1636520400000|2021-11-10 05:00:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13170|13166|3415
1636524000000|2021-11-10 06:00:00|13173.1|13169.1|13170|13166|13174.7|13170.7|13168.4|13164.4|5634
1636527600000|2021-11-10 07:00:00|13168.4|13164.4|13152.8|13148.8|13171.5|13167.5|13151.2|13147.2|29269
1636531200000|2021-11-10 08:00:00|13154.3|13150.3|13155.9|13151.9|13160.6|13156.6|13151.2|13147.2|26785
1636534800000|2021-11-10 09:00:00|13154.3|13150.3|13152.8|13148.8|13155.9|13151.9|13148.1|13144.1|18700
1636538400000|2021-11-10 10:00:00|13154.3|13150.3|13151.2|13147.2|13155.9|13151.9|13149.7|13145.7|14005
1636542000000|2021-11-10 11:00:00|13149.7|13145.7|13149.7|13145.7|13154.3|13150.3|13148.1|13144.1|15075
1636545600000|2021-11-10 12:00:00|13151.2|13147.2|13152.8|13148.8|13159|13155|13151.2|13147.2|19578
1636549200000|2021-11-10 13:00:00|13154.3|13150.3|13141.8|13137.8|13162.2|13158.2|13134|13130|88354
1636552800000|2021-11-10 14:00:00|13143.4|13139.4|13118.4|13114.4|13146.5|13142.5|13118.4|13114.4|89468
1636556400000|2021-11-10 15:00:00|13120|13116|13105.9|13101.9|13124.7|13120.7|13104.3|13100.3|100351
1636560000000|2021-11-10 16:00:00|13107.5|13103.5|13102.8|13098.8|13116.8|13112.8|13101.2|13097.2|56232
1636563600000|2021-11-10 17:00:00|13104.3|13100.3|13090.3|13086.3|13104.3|13100.3|13088.7|13084.7|46896
1636567200000|2021-11-10 18:00:00|13091.8|13087.8|13091.8|13087.8|13095|13091|13063.7|13059.7|120527
1636570800000|2021-11-10 19:00:00|13090.3|13086.3|13076.2|13072.2|13093.4|13089.4|13074.7|13070.7|46029
1636574400000|2021-11-10 20:00:00|13077.8|13073.8|13070|13066|13085.6|13081.6|13070|13066|65771
1636578000000|2021-11-10 21:00:00|13071.5|13067.5|13076.2|13072.2|13077.8|13073.8|13059|13055|49762
1636585200000|2021-11-10 23:00:00|13077.8|13073.8|13077.8|13073.8|13082.5|13078.5|13074.7|13070.7|13756
1636588800000|2021-11-11 00:00:00|13076.2|13072.2|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|11525
1636592400000|2021-11-11 01:00:00|13073.1|13069.1|13060.6|13056.6|13073.1|13069.1|13059|13055|12798
1636596000000|2021-11-11 02:00:00|13059|13055|13057.5|13053.5|13059|13055|13049.7|13045.7|17474
1636599600000|2021-11-11 03:00:00|13059|13055|13063.7|13059.7|13065.3|13061.3|13059|13055|8898
1636603200000|2021-11-11 04:00:00|13065.3|13061.3|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|9428
1636606800000|2021-11-11 05:00:00|13066.8|13062.8|13070|13066|13071.5|13067.5|13066.8|13062.8|6333
1636610400000|2021-11-11 06:00:00|13068.4|13064.4|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|5930
1636614000000|2021-11-11 07:00:00|13073.1|13069.1|13062.2|13058.2|13074.7|13070.7|13062.2|13058.2|13903
1636617600000|2021-11-11 08:00:00|13063.7|13059.7|13062.2|13058.2|13070|13066|13057.5|13053.5|25505
1636621200000|2021-11-11 09:00:00|13063.7|13059.7|13071.5|13067.5|13073.1|13069.1|13062.2|13058.2|16049
1636624800000|2021-11-11 10:00:00|13070|13066|13071.5|13067.5|13071.5|13067.5|13066.8|13062.8|7447
1636628400000|2021-11-11 11:00:00|13073.1|13069.1|13071.5|13067.5|13074.7|13070.7|13070|13066|10859
1636632000000|2021-11-11 12:00:00|13073.1|13069.1|13062.2|13058.2|13073.1|13069.1|13062.2|13058.2|11166
1636635600000|2021-11-11 13:00:00|13060.6|13056.6|13068.4|13064.4|13070|13066|13060.6|13056.6|12497
1636639200000|2021-11-11 14:00:00|13070|13066|13060.6|13056.6|13070|13066|13060.6|13056.6|12563
1636642800000|2021-11-11 15:00:00|13059|13055|13055.9|13051.9|13065.3|13061.3|13055.9|13051.9|16663
1636646400000|2021-11-11 16:00:00|13057.5|13053.5|13054.3|13050.3|13059|13055|13052.8|13048.8|13484
1636650000000|2021-11-11 17:00:00|13052.8|13048.8|13048.1|13044.1|13054.3|13050.3|13048.1|13044.1|13030
1636653600000|2021-11-11 18:00:00|13046.5|13042.5|13043.4|13039.4|13048.1|13044.1|13041.8|13037.8|12794
1636657200000|2021-11-11 19:00:00|13045|13041|13034|13030|13045|13041|13034|13030|12515
1636660800000|2021-11-11 20:00:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|11913
1636664400000|2021-11-11 21:00:00|13030.9|13026.9|13038.7|13034.7|13038.7|13034.7|13030.9|13026.9|6925
1636671600000|2021-11-11 23:00:00|13035.6|13031.6|13046.5|13042.5|13046.5|13042.5|13034|13030|6965
1636675200000|2021-11-12 00:00:00|13048.1|13044.1|13048.1|13044.1|13051.2|13047.2|13038.7|13034.7|13596
1636678800000|2021-11-12 01:00:00|13049.7|13045.7|13051.2|13047.2|13054.3|13050.3|13045|13041|11330
1636682400000|2021-11-12 02:00:00|13052.8|13048.8|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|8270
1636686000000|2021-11-12 03:00:00|13052.8|13048.8|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|6217
1636689600000|2021-11-12 04:00:00|13054.3|13050.3|13054.3|13050.3|13055.9|13051.9|13052.8|13048.8|3809
1636693200000|2021-11-12 05:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|4608
1636696800000|2021-11-12 06:00:00|13055.9|13051.9|13054.3|13050.3|13057.5|13053.5|13049.7|13045.7|7952
1636700400000|2021-11-12 07:00:00|13055.9|13051.9|13055.9|13051.9|13055.9|13051.9|13046.5|13042.5|15275
1636704000000|2021-11-12 08:00:00|13054.3|13050.3|13046.5|13042.5|13059|13055|13045|13041|22127
1636707600000|2021-11-12 09:00:00|13045|13041|13048.1|13044.1|13051.2|13047.2|13041.8|13037.8|20330
1636711200000|2021-11-12 10:00:00|13046.5|13042.5|13040.3|13036.3|13048.1|13044.1|13038.7|13034.7|17343
1636714800000|2021-11-12 11:00:00|13038.7|13034.7|13045|13041|13046.5|13042.5|13037.2|13033.2|15275
1636718400000|2021-11-12 12:00:00|13045.8|13041.8|13055.9|13051.9|13055.9|13051.9|13045.8|13041.8|21762
1636722000000|2021-11-12 13:00:00|13054.3|13050.3|13066.8|13062.8|13070|13066|13052.8|13048.8|55325
1636725600000|2021-11-12 14:00:00|13065.3|13061.3|13055.9|13051.9|13073.1|13069.1|13054.3|13050.3|75906
1636729200000|2021-11-12 15:00:00|13057.5|13053.5|13071.5|13067.5|13082.5|13078.5|13057.5|13053.5|69297
1636732800000|2021-11-12 16:00:00|13070|13066|13063.7|13059.7|13074.7|13070.7|13060.6|13056.6|44576
1636736400000|2021-11-12 17:00:00|13065.3|13061.3|13057.5|13053.5|13065.3|13061.3|13052.8|13048.8|27223
1636740000000|2021-11-12 18:00:00|13055.9|13051.9|13060.6|13056.6|13063.7|13059.7|13054.3|13050.3|29597
1636743600000|2021-11-12 19:00:00|13059|13055|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|24612
1636747200000|2021-11-12 20:00:00|13052.8|13048.8|13062.2|13058.2|13062.2|13058.2|13052.8|13048.8|30508
1636750800000|2021-11-12 21:00:00|13060.6|13056.6|13068.4|13064.4|13068.4|13064.4|13057.5|13053.5|19759
1636930800000|2021-11-14 23:00:00|13059|13055|13062.2|13058.2|13063.7|13059.7|13057.5|13053.5|5609
1636934400000|2021-11-15 00:00:00|13060.6|13056.6|13065.3|13061.3|13070|13066|13060.6|13056.6|7770
1636938000000|2021-11-15 01:00:00|13066.8|13062.8|13077.8|13073.8|13079.3|13075.3|13066.8|13062.8|9762
1636941600000|2021-11-15 02:00:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13073.1|13069.1|6399
1636945200000|2021-11-15 03:00:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13074.7|13070.7|4166
1636948800000|2021-11-15 04:00:00|13077|13073|13073.1|13069.1|13077.8|13073.8|13071.5|13067.5|3579
1636952400000|2021-11-15 05:00:00|13074.7|13070.7|13079.3|13075.3|13080.9|13076.9|13071.5|13067.5|5384
1636956000000|2021-11-15 06:00:00|13080.9|13076.9|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|4417
1636959600000|2021-11-15 07:00:00|13073.1|13069.1|13085.6|13081.6|13085.6|13081.6|13071.5|13067.5|13264
1636963200000|2021-11-15 08:00:00|13087.2|13083.2|13080.9|13076.9|13087.2|13083.2|13076.2|13072.2|14271
1636966800000|2021-11-15 09:00:00|13082.5|13078.5|13084|13080|13085.6|13081.6|13079.3|13075.3|10645
1636970400000|2021-11-15 10:00:00|13082.5|13078.5|13079.3|13075.3|13084|13080|13077.8|13073.8|8567
1636974000000|2021-11-15 11:00:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13074.7|13070.7|10455
1636977600000|2021-11-15 12:00:00|13079.3|13075.3|13077.8|13073.8|13079.3|13075.3|13073.1|13069.1|18288
1636981200000|2021-11-15 13:00:00|13076.2|13072.2|13066.8|13062.8|13082.5|13078.5|13065.3|13061.3|46052
1636984800000|2021-11-15 14:00:00|13068.4|13064.4|13045|13041|13068.4|13064.4|13043.4|13039.4|68618
1636988400000|2021-11-15 15:00:00|13043.4|13039.4|13046.5|13042.5|13048.1|13044.1|13037.2|13033.2|47687
1636992000000|2021-11-15 16:00:00|13045|13041|13035.6|13031.6|13046.5|13042.5|13032.5|13028.5|43124
1636995600000|2021-11-15 17:00:00|13037.2|13033.2|13032.5|13028.5|13041.8|13037.8|13030.9|13026.9|22727
1636999200000|2021-11-15 18:00:00|13034|13030|13038.7|13034.7|13041.8|13037.8|13032.5|13028.5|19460
1637002800000|2021-11-15 19:00:00|13037.2|13033.2|13030.9|13026.9|13040.3|13036.3|13029.3|13025.3|18902
1637006400000|2021-11-15 20:00:00|13029.3|13025.3|13029.3|13025.3|13032.5|13028.5|13026.2|13022.2|35107
1637010000000|2021-11-15 21:00:00|13027.8|13023.8|13034.8|13030.8|13035.6|13031.6|13027.8|13023.8|28973
1637017200000|2021-11-15 23:00:00|13034|13030|13034|13030|13038.7|13034.7|13032.5|13028.5|4549
1637020800000|2021-11-16 00:00:00|13035.6|13031.6|13051.2|13047.2|13051.2|13047.2|13035.6|13031.6|26631
1637024400000|2021-11-16 01:00:00|13049.7|13045.7|13038.7|13034.7|13054.3|13050.3|13037.2|13033.2|17570
1637028000000|2021-11-16 02:00:00|13037.2|13033.2|13041.8|13037.8|13043.4|13039.4|13037.2|13033.2|4169
1637031600000|2021-11-16 03:00:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13040.3|13036.3|2956
1637035200000|2021-11-16 04:00:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|5300
1637038800000|2021-11-16 05:00:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|6617
1637042400000|2021-11-16 06:00:00|13045|13041|13041.8|13037.8|13046.5|13042.5|13038.7|13034.7|6537
1637046000000|2021-11-16 07:00:00|13043.4|13039.4|13029.3|13025.3|13043.4|13039.4|13027.8|13023.8|24425
1637049600000|2021-11-16 08:00:00|13030.9|13026.9|13032.5|13028.5|13035.6|13031.6|13026.2|13022.2|25553
1637053200000|2021-11-16 09:00:00|13033.3|13029.3|13040.3|13036.3|13040.3|13036.3|13029.3|13025.3|16955
1637056800000|2021-11-16 10:00:00|13041.8|13037.8|13043.4|13039.4|13046.5|13042.5|13038.7|13034.7|11497
1637060400000|2021-11-16 11:00:00|13041.8|13037.8|13045|13041|13046.5|13042.5|13038.7|13034.7|13979
1637064000000|2021-11-16 12:00:00|13043.4|13039.4|13038.7|13034.7|13043.4|13039.4|13034|13030|20754
1637067600000|2021-11-16 13:00:00|13037.2|13033.2|13013.7|13009.7|13045|13041|13013.7|13009.7|71622
1637071200000|2021-11-16 14:00:00|13015.3|13011.3|13024.7|13020.7|13032.5|13028.5|13013.7|13009.7|71567
1637074800000|2021-11-16 15:00:00|13026.2|13022.2|13032.5|13028.5|13045|13041|13026.2|13022.2|63669
1637078400000|2021-11-16 16:00:00|13034|13030|13024.7|13020.7|13038.7|13034.7|13021.5|13017.5|48702
1637082000000|2021-11-16 17:00:00|13026.2|13022.2|13020|13016|13026.2|13022.2|13018.4|13014.4|22435
1637085600000|2021-11-16 18:00:00|13018.4|13014.4|13023.1|13019.1|13027.8|13023.8|13018.4|13014.4|22705
1637089200000|2021-11-16 19:00:00|13021.5|13017.5|13020|13016|13023.1|13019.1|13015.3|13011.3|27759
1637092800000|2021-11-16 20:00:00|13018.4|13014.4|13021.5|13017.5|13024.7|13020.7|13016.8|13012.8|34426
1637096400000|2021-11-16 21:00:00|13020|13016|13018.4|13014.4|13020|13016|13012.2|13008.2|28865
1637103600000|2021-11-16 23:00:00|13015.3|13011.3|13013.7|13009.7|13018.4|13014.4|13013.7|13009.7|5719
1637107200000|2021-11-17 00:00:00|13012.2|13008.2|13020|13016|13021.5|13017.5|13010.6|13006.6|10699
1637110800000|2021-11-17 01:00:00|13021.5|13017.5|13020|13016|13024.7|13020.7|13018.4|13014.4|6823
1637114400000|2021-11-17 02:00:00|13018.4|13014.4|13015.3|13011.3|13020|13016|13015.3|13011.3|5981
1637118000000|2021-11-17 03:00:00|13013.7|13009.7|13009|13005|13013.7|13009.7|13007.5|13003.5|9677
1637121600000|2021-11-17 04:00:00|13010.6|13006.6|13013.7|13009.7|13013.7|13009.7|13009|13005|4937
1637125200000|2021-11-17 05:00:00|13012.2|13008.2|13016.8|13012.8|13016.8|13012.8|13012.2|13008.2|4089
1637128800000|2021-11-17 06:00:00|13018.4|13014.4|13018.4|13014.4|13020|13016|13015.3|13011.3|5781
1637132400000|2021-11-17 07:00:00|13016.8|13012.8|13023.1|13019.1|13023.1|13019.1|13012.2|13008.2|15078
1637136000000|2021-11-17 08:00:00|13021.5|13017.5|13024.7|13020.7|13026.2|13022.2|13015.3|13011.3|19753
1637139600000|2021-11-17 09:00:00|13023.1|13019.1|13016.8|13012.8|13024.7|13020.7|13015.3|13011.3|13163
1637143200000|2021-11-17 10:00:00|13018.4|13014.4|13018.4|13014.4|13021.5|13017.5|13016.8|13012.8|9255
1637146800000|2021-11-17 11:00:00|13016.8|13012.8|13021.5|13017.5|13023.1|13019.1|13016.8|13012.8|6708
1637150400000|2021-11-17 12:00:00|13023.1|13019.1|13016.8|13012.8|13023.1|13019.1|13013.7|13009.7|18346
1637154000000|2021-11-17 13:00:00|13015.3|13011.3|13020|13016|13023.1|13019.1|13009|13005|47821
1637157600000|2021-11-17 14:00:00|13018.4|13014.4|13029.3|13025.3|13030.9|13026.9|13016.8|13012.8|49709
1637161200000|2021-11-17 15:00:00|13030.9|13026.9|13032.5|13028.5|13037.2|13033.2|13027.8|13023.8|55965
1637164800000|2021-11-17 16:00:00|13030.9|13026.9|13041.8|13037.8|13043.4|13039.4|13030.9|13026.9|42537
1637168400000|2021-11-17 17:00:00|13040.3|13036.3|13041.8|13037.8|13048.1|13044.1|13040.3|13036.3|43460
1637172000000|2021-11-17 18:00:00|13043.4|13039.4|13048.1|13044.1|13052.8|13048.8|13035.6|13031.6|39588
1637175600000|2021-11-17 19:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|27197
1637179200000|2021-11-17 20:00:00|13045|13041|13059|13055|13059|13055|13041.8|13037.8|33389
1637182800000|2021-11-17 21:00:00|13060.6|13056.6|13054.3|13050.3|13060.6|13056.6|13054.3|13050.3|37238
1637190000000|2021-11-17 23:00:00|13052.8|13048.8|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|6593
1637193600000|2021-11-18 00:00:00|13052.8|13048.8|13052.8|13048.8|13057.5|13053.5|13052.8|13048.8|6939
1637197200000|2021-11-18 01:00:00|13054.3|13050.3|13063.7|13059.7|13063.7|13059.7|13054.3|13050.3|6959
1637200800000|2021-11-18 02:00:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13060.6|13056.6|5696
1637204400000|2021-11-18 03:00:00|13060.6|13056.6|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|5981
1637208000000|2021-11-18 04:00:00|13062.2|13058.2|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|3536
1637211600000|2021-11-18 05:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13054.3|13050.3|7973
1637215200000|2021-11-18 06:00:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13054.3|13050.3|5264
1637218800000|2021-11-18 07:00:00|13054.3|13050.3|13066.8|13062.8|13068.4|13064.4|13054.3|13050.3|12917
1637222400000|2021-11-18 08:00:00|13068.4|13064.4|13060.6|13056.6|13068.4|13064.4|13052.8|13048.8|22627
1637226000000|2021-11-18 09:00:00|13062.2|13058.2|13049.7|13045.7|13062.2|13058.2|13048.1|13044.1|12235
1637229600000|2021-11-18 10:00:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13049.7|13045.7|9801
1637233200000|2021-11-18 11:00:00|13052.8|13048.8|13051.2|13047.2|13055.9|13051.9|13049.7|13045.7|9542
1637236800000|2021-11-18 12:00:00|13049.7|13045.7|13055.9|13051.9|13059|13055|13046.5|13042.5|15249
1637240400000|2021-11-18 13:00:00|13057.5|13053.5|13040.3|13036.3|13057.5|13053.5|13040.3|13036.3|50788
1637244000000|2021-11-18 14:00:00|13041.8|13037.8|13054.3|13050.3|13055.9|13051.9|13037.2|13033.2|67055
1637247600000|2021-11-18 15:00:00|13052.8|13048.8|13063.7|13059.7|13068.4|13064.4|13052.8|13048.8|98611
1637251200000|2021-11-18 16:00:00|13065.3|13061.3|13066.8|13062.8|13070|13066|13062.2|13058.2|55911
1637254800000|2021-11-18 17:00:00|13065.3|13061.3|13063.7|13059.7|13068.4|13064.4|13062.2|13058.2|40322
1637258400000|2021-11-18 18:00:00|13062.2|13058.2|13063.7|13059.7|13066.8|13062.8|13060.6|13056.6|31553
1637262000000|2021-11-18 19:00:00|13065.3|13061.3|13060.6|13056.6|13065.3|13061.3|13059|13055|45203
1637265600000|2021-11-18 20:00:00|13059|13055|13066.8|13062.8|13066.8|13062.8|13055.9|13051.9|53422
1637269200000|2021-11-18 21:00:00|13065.3|13061.3|13060.6|13056.6|13066.8|13062.8|13060.6|13056.6|27725
1637276400000|2021-11-18 23:00:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|4369
1637280000000|2021-11-19 00:00:00|13059|13055|13059|13055|13060.6|13056.6|13055.9|13051.9|4297
1637283600000|2021-11-19 01:00:00|13060.6|13056.6|13052.8|13048.8|13060.6|13056.6|13051.2|13047.2|5349
1637287200000|2021-11-19 02:00:00|13051.2|13047.2|13052.8|13048.8|13055.9|13051.9|13049.7|13045.7|4966
1637290800000|2021-11-19 03:00:00|13051.2|13047.2|13051.2|13047.2|13052.8|13048.8|13051.2|13047.2|4204
1637294400000|2021-11-19 04:00:00|13049.7|13045.7|13052.8|13048.8|13052.8|13048.8|13049.7|13045.7|3466
1637298000000|2021-11-19 05:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|2609
1637301600000|2021-11-19 06:00:00|13054.3|13050.3|13051.2|13047.2|13055.9|13051.9|13051.2|13047.2|2684
1637305200000|2021-11-19 07:00:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13045|13041|17747
1637308800000|2021-11-19 08:00:00|13049.7|13045.7|13052.8|13048.8|13054.3|13050.3|13045|13041|15120
1637312400000|2021-11-19 09:00:00|13054.3|13050.3|13087.2|13083.2|13088.7|13084.7|13052.8|13048.8|59562
1637316000000|2021-11-19 10:00:00|13088.7|13084.7|13090.3|13086.3|13095|13091|13084|13080|51017
1637319600000|2021-11-19 11:00:00|13089.5|13085.5|13110.6|13106.6|13112.2|13108.2|13088.7|13084.7|42807
1637323200000|2021-11-19 12:00:00|13112.2|13108.2|13115.3|13111.3|13126.2|13122.2|13104.3|13100.3|69384
1637326800000|2021-11-19 13:00:00|13113.7|13109.7|13112.2|13108.2|13118.4|13114.4|13107.5|13103.5|58401
1637330400000|2021-11-19 14:00:00|13113.7|13109.7|13112.2|13108.2|13120|13116|13087.2|13083.2|130741
1637334000000|2021-11-19 15:00:00|13113.7|13109.7|13107.5|13103.5|13118.4|13114.4|13098.1|13094.1|96415
1637337600000|2021-11-19 16:00:00|13109|13105|13104.3|13100.3|13110.6|13106.6|13098.1|13094.1|62637
1637341200000|2021-11-19 17:00:00|13102.8|13098.8|13085.6|13081.6|13104.3|13100.3|13082.5|13078.5|72143
1637344800000|2021-11-19 18:00:00|13084|13080|13093.4|13089.4|13096.5|13092.5|13080.9|13076.9|92762
1637348400000|2021-11-19 19:00:00|13091.8|13087.8|13090.3|13086.3|13095|13091|13087.2|13083.2|91688
1637352000000|2021-11-19 20:00:00|13088.7|13084.7|13084|13080|13090.3|13086.3|13079.3|13075.3|28440
1637355600000|2021-11-19 21:00:00|13085.6|13081.6|13076.2|13072.2|13087.2|13083.2|13071.5|13067.5|28820
1637535600000|2021-11-21 23:00:00|13074.7|13070.7|13066.8|13062.8|13074.7|13070.7|13065.3|13061.3|19126
1637539200000|2021-11-22 00:00:00|13068.4|13064.4|13066.8|13062.8|13070|13066|13063.7|13059.7|9405
1637542800000|2021-11-22 01:00:00|13068.4|13064.4|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|7001
1637546400000|2021-11-22 02:00:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|7102
1637550000000|2021-11-22 03:00:00|13065.3|13061.3|13068.4|13064.4|13068.4|13064.4|13065.3|13061.3|3313
1637553600000|2021-11-22 04:00:00|13066.8|13062.8|13070|13066|13073.1|13069.1|13066.8|13062.8|6260
1637557200000|2021-11-22 05:00:00|13068.4|13064.4|13074.7|13070.7|13074.7|13070.7|13068.4|13064.4|4861
1637560800000|2021-11-22 06:00:00|13073.9|13069.9|13065.3|13061.3|13073.9|13069.9|13063.7|13059.7|9367
1637564400000|2021-11-22 07:00:00|13066.8|13062.8|13063.7|13059.7|13066.8|13062.8|13054.3|13050.3|26760
1637568000000|2021-11-22 08:00:00|13062.2|13058.2|13068.4|13064.4|13071.5|13067.5|13060.6|13056.6|51169
1637571600000|2021-11-22 09:00:00|13070|13066|13059|13055|13074.7|13070.7|13059|13055|27909
1637575200000|2021-11-22 10:00:00|13060.6|13056.6|13051.2|13047.2|13060.6|13056.6|13046.5|13042.5|25279
1637578800000|2021-11-22 11:00:00|13049.7|13045.7|13057.5|13053.5|13059|13055|13045|13041|26880
1637582400000|2021-11-22 12:00:00|13055.9|13051.9|13049.7|13045.7|13059|13055|13048.1|13044.1|27441
1637586000000|2021-11-22 13:00:00|13051.2|13047.2|13051.2|13047.2|13060.6|13056.6|13049.7|13045.7|143062
1637589600000|2021-11-22 14:00:00|13048.1|13044.1|13038.7|13034.7|13048.1|13044.1|13023.1|13019.1|130829
1637593200000|2021-11-22 15:00:00|13037.2|13033.2|13035.6|13031.6|13040.3|13036.3|13030.9|13026.9|84549
1637596800000|2021-11-22 16:00:00|13034|13030|13029.3|13025.3|13035.6|13031.6|13021.5|13017.5|183546
1637600400000|2021-11-22 17:00:00|13030.9|13026.9|13021.5|13017.5|13030.9|13026.9|13020|13016|199724
1637604000000|2021-11-22 18:00:00|13020|13016|13009|13005|13021.5|13017.5|13005.9|13001.9|95009
1637607600000|2021-11-22 19:00:00|13010.6|13006.6|13002.8|12998.8|13015.3|13011.3|13001.2|12997.2|109354
1637611200000|2021-11-22 20:00:00|13001.2|12997.2|13001.2|12997.2|13004.3|13000.3|12995|12991|119107
1637614800000|2021-11-22 21:00:00|13002.8|12998.8|12998.1|12994.1|13004.3|13000.3|12993.4|12989.4|98792
1637622000000|2021-11-22 23:00:00|12999.7|12995.7|12999.7|12995.7|13004.3|13000.3|12998.1|12994.1|12879
1637625600000|2021-11-23 00:00:00|12998.1|12994.1|12999.7|12995.7|13002.8|12998.8|12998.1|12994.1|7852
1637629200000|2021-11-23 01:00:00|12998.1|12994.1|12988.7|12984.7|12999.7|12995.7|12988.7|12984.7|9714
1637632800000|2021-11-23 02:00:00|12990.3|12986.3|12988.7|12984.7|12990.3|12986.3|12982.5|12978.5|8792
1637636400000|2021-11-23 03:00:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12985.6|12981.6|5370
1637640000000|2021-11-23 04:00:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12984|12980|6853
1637643600000|2021-11-23 05:00:00|12987.2|12983.2|12988.7|12984.7|12988.7|12984.7|12987.2|12983.2|5708
1637647200000|2021-11-23 06:00:00|12990.3|12986.3|12991.8|12987.8|12991.8|12987.8|12987.2|12983.2|5773
1637650800000|2021-11-23 07:00:00|12990.3|12986.3|13007.5|13003.5|13007.5|13003.5|12987.2|12983.2|36553
1637654400000|2021-11-23 08:00:00|13005.9|13001.9|12990.3|12986.3|13009|13005|12987.2|12983.2|44317
1637658000000|2021-11-23 09:00:00|12988.7|12984.7|12990.3|12986.3|12991.8|12987.8|12984|12980|31843
1637661600000|2021-11-23 10:00:00|12991.8|12987.8|12988.7|12984.7|12993.4|12989.4|12987.2|12983.2|58941
1637665200000|2021-11-23 11:00:00|12987.2|12983.2|12979.3|12975.3|12993.4|12989.4|12979.3|12975.3|42389
1637668800000|2021-11-23 12:00:00|12977.8|12973.8|12963.7|12959.7|12980.9|12976.9|12963.7|12959.7|88428
1637672400000|2021-11-23 13:00:00|12965.3|12961.3|12976.2|12972.2|12982.5|12978.5|12962.2|12958.2|133558
1637676000000|2021-11-23 14:00:00|12974.7|12970.7|12980.9|12976.9|12988.7|12984.7|12973.1|12969.1|253441
1637679600000|2021-11-23 15:00:00|12979.3|12975.3|12988.7|12984.7|12988.7|12984.7|12974.7|12970.7|175581
1637683200000|2021-11-23 16:00:00|12987.2|12983.2|12976.2|12972.2|12990.3|12986.3|12971.5|12967.5|204666
1637686800000|2021-11-23 17:00:00|12977.8|12973.8|12971.5|12967.5|12985.6|12981.6|12971.5|12967.5|126568
1637690400000|2021-11-23 18:00:00|12970.8|12966.8|12979.3|12975.3|12990.3|12986.3|12970.8|12966.8|133863
1637694000000|2021-11-23 19:00:00|12980.1|12976.1|12979.3|12975.3|12985.6|12981.6|12979.3|12975.3|81484
1637697600000|2021-11-23 20:00:00|12980.9|12976.9|12970|12966|12982.5|12978.5|12970|12966|271599
1637701200000|2021-11-23 21:00:00|12971.5|12967.5|12979.3|12975.3|12979.3|12975.3|12970|12966|51590
1637708400000|2021-11-23 23:00:00|12977.8|12973.8|12982.5|12978.5|12982.5|12978.5|12977.8|12973.8|5992
1637712000000|2021-11-24 00:00:00|12980.9|12976.9|12982.5|12978.5|12985.6|12981.6|12980.9|12976.9|10241
1637715600000|2021-11-24 01:00:00|12984|12980|12987.2|12983.2|12990.3|12986.3|12982.5|12978.5|16723
1637719200000|2021-11-24 02:00:00|12988.7|12984.7|12996.5|12992.5|12996.5|12992.5|12988.7|12984.7|22523
1637722800000|2021-11-24 03:00:00|12995|12991|12999.7|12995.7|12999.7|12995.7|12993.4|12989.4|8764
1637726400000|2021-11-24 04:00:00|13001.2|12997.2|13004.3|13000.3|13004.3|13000.3|12999.7|12995.7|13667
1637730000000|2021-11-24 05:00:00|13002.8|12998.8|13012.2|13008.2|13012.2|13008.2|13002.8|12998.8|17072
1637733600000|2021-11-24 06:00:00|13011.4|13007.4|13007.5|13003.5|13012.2|13008.2|12999.7|12995.7|18121
1637737200000|2021-11-24 07:00:00|13009|13005|13004.3|13000.3|13010.6|13006.6|13001.2|12997.2|34363
1637740800000|2021-11-24 08:00:00|13002.8|12998.8|12993.4|12989.4|13004.3|13000.3|12991.8|12987.8|54038
1637744400000|2021-11-24 09:00:00|12991.8|12987.8|12996.5|12992.5|13004.3|13000.3|12985.6|12981.6|140459
1637748000000|2021-11-24 10:00:00|12998.1|12994.1|12993.4|12989.4|13002.8|12998.8|12990.3|12986.3|61492
1637751600000|2021-11-24 11:00:00|12995|12991|12996.5|12992.5|13001.2|12997.2|12991.8|12987.8|92568
1637755200000|2021-11-24 12:00:00|12995|12991|12985.6|12981.6|12995|12991|12980.9|12976.9|101708
1637758800000|2021-11-24 13:00:00|12984|12980|12970|12966|12987.2|12983.2|12966.8|12962.8|177154
1637762400000|2021-11-24 14:00:00|12971.5|12967.5|12965.3|12961.3|12973.1|12969.1|12954.3|12950.3|175067
1637766000000|2021-11-24 15:00:00|12963.7|12959.7|12976.2|12972.2|12980.9|12976.9|12963.7|12959.7|165952
1637769600000|2021-11-24 16:00:00|12974.7|12970.7|12987.2|12983.2|12988.7|12984.7|12970|12966|203746
1637773200000|2021-11-24 17:00:00|12988.7|12984.7|12982.5|12978.5|12990.3|12986.3|12979.3|12975.3|132257
1637776800000|2021-11-24 18:00:00|12980.9|12976.9|12976.2|12972.2|12985.6|12981.6|12976.2|12972.2|80991
1637780400000|2021-11-24 19:00:00|12977|12973|12983.3|12979.3|12988.7|12984.7|12973.1|12969.1|42724
1637784000000|2021-11-24 20:00:00|12984|12980|12990.3|12986.3|12991.8|12987.8|12984|12980|129876
1637787600000|2021-11-24 21:00:00|12988.7|12984.7|12987.2|12983.2|12990.3|12986.3|12984|12980|21244
1637794800000|2021-11-24 23:00:00|12985.6|12981.6|12985.6|12981.6|12987.2|12983.2|12985.6|12981.6|2852
1637798400000|2021-11-25 00:00:00|12984|12980|12980.9|12976.9|12984|12980|12980.9|12976.9|15830
1637802000000|2021-11-25 01:00:00|12979.3|12975.3|12977.8|12973.8|12980.9|12976.9|12976.2|12972.2|6117
1637805600000|2021-11-25 02:00:00|12979.3|12975.3|12980.9|12976.9|12980.9|12976.9|12977.8|12973.8|3877
1637809200000|2021-11-25 03:00:00|12979.3|12975.3|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|1490
1637812800000|2021-11-25 04:00:00|12980.1|12976.1|12980.9|12976.9|12980.9|12976.9|12979.3|12975.3|1227
1637816400000|2021-11-25 05:00:00|12979.3|12975.3|12980.9|12976.9|12982.5|12978.5|12979.3|12975.3|2608
1637820000000|2021-11-25 06:00:00|12982.5|12978.5|12979.3|12975.3|12982.5|12978.5|12977.8|12973.8|2375
1637823600000|2021-11-25 07:00:00|12980.9|12976.9|12979.3|12975.3|12982.5|12978.5|12979.3|12975.3|4378
1637827200000|2021-11-25 08:00:00|12980.9|12976.9|12980.9|12976.9|12984|12980|12979.3|12975.3|24388
1637830800000|2021-11-25 09:00:00|12982.5|12978.5|12984|12980|12985.6|12981.6|12980.9|12976.9|22626
1637834400000|2021-11-25 10:00:00|12982.5|12978.5|12982.5|12978.5|12984|12980|12980.9|12976.9|5350
1637838000000|2021-11-25 11:00:00|12980.9|12976.9|12982.5|12978.5|12984|12980|12979.3|12975.3|18660
1637841600000|2021-11-25 12:00:00|12980.9|12976.9|12984|12980|12985.6|12981.6|12980.9|12976.9|10132
1637845200000|2021-11-25 13:00:00|12982.5|12978.5|12987.2|12983.2|12987.2|12983.2|12982.5|12978.5|7987
1637848800000|2021-11-25 14:00:00|12988.7|12984.7|12990.3|12986.3|12991.8|12987.8|12988.7|12984.7|21329
1637852400000|2021-11-25 15:00:00|12988.7|12984.7|12988.7|12984.7|12990.3|12986.3|12987.2|12983.2|7807
1637856000000|2021-11-25 16:00:00|12990.3|12986.3|12987.2|12983.2|12990.3|12986.3|12987.2|12983.2|2327
1637859600000|2021-11-25 17:00:00|12988.7|12984.7|12987.9|12983.9|12988.7|12984.7|12985.6|12981.6|2529
1637881200000|2021-11-25 23:00:00|12991.8|12987.8|13026.2|13022.2|13026.2|13022.2|12991.8|12987.8|30871
1637884800000|2021-11-26 00:00:00|13024.7|13020.7|13024.7|13020.7|13032.5|13028.5|13023.1|13019.1|19282
1637888400000|2021-11-26 01:00:00|13023.1|13019.1|13034|13030|13035.6|13031.6|13021.5|13017.5|18779
1637892000000|2021-11-26 02:00:00|13035.6|13031.6|13048.1|13044.1|13048.1|13044.1|13030.9|13026.9|25351
1637895600000|2021-11-26 03:00:00|13049.7|13045.7|13055.9|13051.9|13055.9|13051.9|13046.5|13042.5|19639
1637899200000|2021-11-26 04:00:00|13057.5|13053.5|13054.3|13050.3|13060.6|13056.6|13052.8|13048.8|20846
1637902800000|2021-11-26 05:00:00|13052.8|13048.8|13066.8|13062.8|13066.8|13062.8|13052.8|13048.8|20081
1637906400000|2021-11-26 06:00:00|13065.3|13061.3|13062.2|13058.2|13071.5|13067.5|13060.6|13056.6|26773
1637910000000|2021-11-26 07:00:00|13063.7|13059.7|13082.5|13078.5|13084|13080|13059|13055|48821
1637913600000|2021-11-26 08:00:00|13080.9|13076.9|13087.2|13083.2|13110.6|13106.6|13077.8|13073.8|62023
1637917200000|2021-11-26 09:00:00|13085.6|13081.6|13105.9|13101.9|13110.6|13106.6|13084|13080|64501
1637920800000|2021-11-26 10:00:00|13104.3|13100.3|13095|13091|13104.3|13100.3|13088.7|13084.7|32994
1637924400000|2021-11-26 11:00:00|13096.5|13092.5|13107.5|13103.5|13120|13116|13096.5|13092.5|39417
1637928000000|2021-11-26 12:00:00|13109|13105|13085.6|13081.6|13109|13105|13080.9|13076.9|52406
1637931600000|2021-11-26 13:00:00|13084|13080|13090.3|13086.3|13093.4|13089.4|13071.5|13067.5|70651
1637935200000|2021-11-26 14:00:00|13088.7|13084.7|13112.2|13108.2|13113.7|13109.7|13085.6|13081.6|100959
1637938800000|2021-11-26 15:00:00|13110.6|13106.6|13121.5|13117.5|13126.2|13122.2|13104.3|13100.3|58108
1637942400000|2021-11-26 16:00:00|13123.1|13119.1|13110.6|13106.6|13134|13130|13110.6|13106.6|58729
1637946000000|2021-11-26 17:00:00|13109.8|13105.8|13120|13116|13123.1|13119.1|13101.2|13097.2|63684
1637949600000|2021-11-26 18:00:00|13121.5|13117.5|13123.1|13119.1|13123.1|13119.1|13110.6|13106.6|23305
1645542000000|2022-02-22 15:00:00|12643.4|12639.4|12652.8|12648.8|12652.8|12648.8|12637.2|12633.2|49390
1645545600000|2022-02-22 16:00:00|12651.2|12647.2|12655.1|12651.1|12665.3|12661.3|12648.1|12644.1|289284
1645549200000|2022-02-22 17:00:00|12654.3|12650.3|12663.7|12659.7|12665.3|12661.3|12649.7|12645.7|104167
1645552800000|2022-02-22 18:00:00|12662.2|12658.2|12666.8|12662.8|12668.4|12664.4|12660.6|12656.6|63187
1645556400000|2022-02-22 19:00:00|12668.4|12664.4|12645|12641|12668.4|12664.4|12640.3|12636.3|172460
1645560000000|2022-02-22 20:00:00|12643.4|12639.4|12665.3|12661.3|12666.8|12662.8|12640.3|12636.3|62069
1645563600000|2022-02-22 21:00:00|12666.8|12662.8|12648.1|12644.1|12666.8|12662.8|12641.8|12637.8|23725
1645570800000|2022-02-22 23:00:00|12647.3|12643.3|12643.4|12639.4|12649.7|12645.7|12641.8|12637.8|5848
1645574400000|2022-02-23 00:00:00|12641.8|12637.8|12651.2|12647.2|12651.2|12647.2|12641.8|12637.8|3506
1645578000000|2022-02-23 01:00:00|12652.8|12648.8|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|2538
1645581600000|2022-02-23 02:00:00|12649.7|12645.7|12654.3|12650.3|12655.1|12651.1|12648.1|12644.1|2117
1645585200000|2022-02-23 03:00:00|12652.8|12648.8|12655.9|12651.9|12657.5|12653.5|12652.8|12648.8|849
1645588800000|2022-02-23 04:00:00|12655.1|12651.1|12652.8|12648.8|12655.9|12651.9|12652.8|12648.8|7809
1645592400000|2022-02-23 05:00:00|12652|12648|12648.1|12644.1|12652.8|12648.8|12648.1|12644.1|3870
1645596000000|2022-02-23 06:00:00|12647.3|12643.3|12632.5|12628.5|12647.3|12643.3|12632.5|12628.5|8726
1645599600000|2022-02-23 07:00:00|12634|12630|12616.8|12612.8|12638.7|12634.7|12615.3|12611.3|18836
1645603200000|2022-02-23 08:00:00|12618.4|12614.4|12618.4|12614.4|12624.7|12620.7|12612.2|12608.2|34605
1645606800000|2022-02-23 09:00:00|12617.6|12613.6|12620|12616|12620|12616|12612.2|12608.2|70922
1645610400000|2022-02-23 10:00:00|12619.2|12615.2|12625.4|12621.4|12627|12623|12618.4|12614.4|50799
1645614000000|2022-02-23 11:00:00|12626.2|12622.2|12627.8|12623.8|12629.3|12625.3|12620|12616|63962
1645617600000|2022-02-23 12:00:00|12626.2|12622.2|12616.8|12612.8|12627.8|12623.8|12613.7|12609.7|88722
1645621200000|2022-02-23 13:00:00|12617.6|12613.6|12624.7|12620.7|12629.3|12625.3|12615.3|12611.3|72784
1645624800000|2022-02-23 14:00:00|12623.9|12619.9|12613.7|12609.7|12627.8|12623.8|12604.3|12600.3|172984
1645628400000|2022-02-23 15:00:00|12615.3|12611.3|12634|12630|12634|12630|12613.7|12609.7|249005
1645632000000|2022-02-23 16:00:00|12635.6|12631.6|12621.5|12617.5|12640.3|12636.3|12621.5|12617.5|309929
1645635600000|2022-02-23 17:00:00|12623.1|12619.1|12624.7|12620.7|12627.8|12623.8|12620|12616|101199
1645639200000|2022-02-23 18:00:00|12623.1|12619.1|12635.6|12631.6|12637.2|12633.2|12621.5|12617.5|132982
1645642800000|2022-02-23 19:00:00|12634|12630|12624.7|12620.7|12635.6|12631.6|12623.1|12619.1|73988
1645646400000|2022-02-23 20:00:00|12626.2|12622.2|12618.4|12614.4|12629.3|12625.3|12615.3|12611.3|66161
1645650000000|2022-02-23 21:00:00|12616.8|12612.8|12612.2|12608.2|12620|12616|12607.5|12603.5|62755
1645657200000|2022-02-23 23:00:00|12619.2|12615.2|12635.6|12631.6|12635.6|12631.6|12618.4|12614.4|8552
1645660800000|2022-02-24 00:00:00|12634|12630|12649.7|12645.7|12651.2|12647.2|12634|12630|15712
1645664400000|2022-02-24 01:00:00|12650.4|12646.4|12632.5|12628.5|12651.2|12647.2|12627.8|12623.8|11683
1645668000000|2022-02-24 02:00:00|12634|12630|12655.9|12651.9|12660.6|12656.6|12632.5|12628.5|14417
1645671600000|2022-02-24 03:00:00|12654.3|12650.3|12702.8|12698.8|12712.2|12708.2|12649.7|12645.7|48053
1645675200000|2022-02-24 04:00:00|12701.2|12697.2|12704.3|12700.3|12732.5|12728.5|12699.7|12695.7|45059
1645678800000|2022-02-24 05:00:00|12702.8|12698.8|12712.2|12708.2|12718.4|12714.4|12702.8|12698.8|22880
1645682400000|2022-02-24 06:00:00|12713.7|12709.7|12713.7|12709.7|12720|12716|12704.3|12700.3|15265
1645686000000|2022-02-24 07:00:00|12712.2|12708.2|12695|12691|12720|12716|12691.8|12687.8|81108
1645689600000|2022-02-24 08:00:00|12696.5|12692.5|12699.7|12695.7|12701.2|12697.2|12673.1|12669.1|77229
1645693200000|2022-02-24 09:00:00|12698.1|12694.1|12713.7|12709.7|12716.8|12712.8|12687.2|12683.2|62089
1645696800000|2022-02-24 10:00:00|12712.2|12708.2|12729.3|12725.3|12735.6|12731.6|12712.2|12708.2|46607
1645700400000|2022-02-24 11:00:00|12727.8|12723.8|12701.2|12697.2|12737.2|12733.2|12699.7|12695.7|52480
1645704000000|2022-02-24 12:00:00|12702.8|12698.8|12720|12716|12729.3|12725.3|12699.7|12695.7|77843
1645707600000|2022-02-24 13:00:00|12718.4|12714.4|12716.8|12712.8|12724.7|12720.7|12702.8|12698.8|134722
1645711200000|2022-02-24 14:00:00|12715.3|12711.3|12684|12680|12718.4|12714.4|12671.5|12667.5|186632
1645714800000|2022-02-24 15:00:00|12685.6|12681.6|12663.7|12659.7|12687.2|12683.2|12660.6|12656.6|181589
1645718400000|2022-02-24 16:00:00|12665.3|12661.3|12652.8|12648.8|12668.4|12664.4|12652.8|12648.8|199216
1645722000000|2022-02-24 17:00:00|12654.3|12650.3|12670.8|12666.8|12682.5|12678.5|12652.8|12648.8|114709
1645725600000|2022-02-24 18:00:00|12671.5|12667.5|12674.7|12670.7|12690.3|12686.3|12665.3|12661.3|97968
1645729200000|2022-02-24 19:00:00|12673.1|12669.1|12640.3|12636.3|12677.8|12673.8|12640.3|12636.3|153467
1645732800000|2022-02-24 20:00:00|12641.8|12637.8|12645|12641|12651.2|12647.2|12630.9|12626.9|100838
1645736400000|2022-02-24 21:00:00|12643.4|12639.4|12640.3|12636.3|12645|12641|12634|12630|62155
1645743600000|2022-02-24 23:00:00|12646.5|12642.5|12638.7|12634.7|12649.7|12645.7|12635.6|12631.6|9896
1645747200000|2022-02-25 00:00:00|12640.3|12636.3|12651.2|12647.2|12651.2|12647.2|12630.9|12626.9|13860
1645750800000|2022-02-25 01:00:00|12649.7|12645.7|12629.3|12625.3|12657.5|12653.5|12623.1|12619.1|32356
1645754400000|2022-02-25 02:00:00|12627.8|12623.8|12646.5|12642.5|12648.1|12644.1|12627.8|12623.8|19951
1645758000000|2022-02-25 03:00:00|12645|12641|12640.3|12636.3|12651.2|12647.2|12638.7|12634.7|10472
1645761600000|2022-02-25 04:00:00|12638.7|12634.7|12638.7|12634.7|12645|12641|12637.2|12633.2|6897
1645765200000|2022-02-25 05:00:00|12640.3|12636.3|12638.7|12634.7|12645|12641|12635.6|12631.6|5712
1645768800000|2022-02-25 06:00:00|12637.2|12633.2|12640.3|12636.3|12643.4|12639.4|12634|12630|13064
1645772400000|2022-02-25 07:00:00|12638.7|12634.7|12646.5|12642.5|12651.2|12647.2|12638.7|12634.7|31721
1645776000000|2022-02-25 08:00:00|12648.1|12644.1|12660.6|12656.6|12665.3|12661.3|12643.4|12639.4|47813
1645779600000|2022-02-25 09:00:00|12659|12655|12649.7|12645.7|12662.2|12658.2|12648.1|12644.1|27453
1645783200000|2022-02-25 10:00:00|12651.2|12647.2|12640.3|12636.3|12654.3|12650.3|12632.5|12628.5|28219
1645786800000|2022-02-25 11:00:00|12641.8|12637.8|12626.2|12622.2|12645|12641|12626.2|12622.2|22266
1645790400000|2022-02-25 12:00:00|12627.8|12623.8|12599.7|12595.7|12629.3|12625.3|12593.4|12589.4|48381
1645794000000|2022-02-25 13:00:00|12598.1|12594.1|12599.7|12595.7|12612.2|12608.2|12596.5|12592.5|105494
1645797600000|2022-02-25 14:00:00|12601.2|12597.2|12620|12616|12627.8|12623.8|12601.2|12597.2|81205
1645801200000|2022-02-25 15:00:00|12621.5|12617.5|12632.5|12628.5|12635.6|12631.6|12616.8|12612.8|84280
1645804800000|2022-02-25 16:00:00|12630.9|12626.9|12616.8|12612.8|12635.6|12631.6|12615.3|12611.3|68602
1645808400000|2022-02-25 17:00:00|12618.4|12614.4|12604.3|12600.3|12621.5|12617.5|12601.2|12597.2|56398
1645812000000|2022-02-25 18:00:00|12605.9|12601.9|12604.3|12600.3|12610.6|12606.6|12602.8|12598.8|49846
1645815600000|2022-02-25 19:00:00|12605.9|12601.9|12620|12616|12621.5|12617.5|12604.3|12600.3|44192
1645819200000|2022-02-25 20:00:00|12621.5|12617.5|12637.2|12633.2|12640.3|12636.3|12620|12616|42409
1645822800000|2022-02-25 21:00:00|12635.6|12631.6|12635.6|12631.6|12638.7|12634.7|12630.9|12626.9|26687
1646002800000|2022-02-27 23:00:00|12717.6|12713.6|12698.1|12694.1|12740.3|12736.3|12688.7|12684.7|48870
1646006400000|2022-02-28 00:00:00|12699.7|12695.7|12695|12691|12699.7|12695.7|12676.2|12672.2|31017
1646010000000|2022-02-28 01:00:00|12693.4|12689.4|12687.2|12683.2|12695|12691|12677.8|12673.8|20239
1646013600000|2022-02-28 02:00:00|12688.7|12684.7|12707.5|12703.5|12707.5|12703.5|12685.6|12681.6|19793
1646017200000|2022-02-28 03:00:00|12705.9|12701.9|12704.3|12700.3|12707.5|12703.5|12698.1|12694.1|13074
1646020800000|2022-02-28 04:00:00|12702.8|12698.8|12704.3|12700.3|12707.5|12703.5|12701.2|12697.2|8202
1646024400000|2022-02-28 05:00:00|12705.9|12701.9|12698.1|12694.1|12707.5|12703.5|12698.1|12694.1|8304
1646028000000|2022-02-28 06:00:00|12699.7|12695.7|12695|12691|12705.9|12701.9|12690.3|12686.3|19285
1646031600000|2022-02-28 07:00:00|12693.4|12689.4|12687.2|12683.2|12699.7|12695.7|12680.9|12676.9|32815
1646035200000|2022-02-28 08:00:00|12685.6|12681.6|12690.3|12686.3|12696.5|12692.5|12684|12680|21007
1646038800000|2022-02-28 09:00:00|12688.7|12684.7|12687.2|12683.2|12698.1|12694.1|12685.6|12681.6|18957
1646042400000|2022-02-28 10:00:00|12685.6|12681.6|12680.1|12676.1|12688.7|12684.7|12677.8|12673.8|27317
1646046000000|2022-02-28 11:00:00|12679.3|12675.3|12685.6|12681.6|12688.7|12684.7|12679.3|12675.3|17323
1646049600000|2022-02-28 12:00:00|12684|12680|12687.2|12683.2|12688.7|12684.7|12682.5|12678.5|21797
1646053200000|2022-02-28 13:00:00|12688.7|12684.7|12712.2|12708.2|12715.3|12711.3|12684|12680|60772
1646056800000|2022-02-28 14:00:00|12713.7|12709.7|12729.3|12725.3|12737.2|12733.2|12707.5|12703.5|96600
1646060400000|2022-02-28 15:00:00|12730.9|12726.9|12720|12716|12735.6|12731.6|12712.2|12708.2|106337
1646064000000|2022-02-28 16:00:00|12721.5|12717.5|12723.1|12719.1|12726.2|12722.2|12710.6|12706.6|74119
1646067600000|2022-02-28 17:00:00|12721.5|12717.5|12724.7|12720.7|12727.8|12723.8|12715.3|12711.3|40825
1646071200000|2022-02-28 18:00:00|12723.1|12719.1|12720|12716|12727.8|12723.8|12716.8|12712.8|37853
1646074800000|2022-02-28 19:00:00|12721.5|12717.5|12752.8|12748.8|12752.8|12748.8|12720|12716|87101
1646078400000|2022-02-28 20:00:00|12754.3|12750.3|12743.4|12739.4|12760.6|12756.6|12737.2|12733.2|143377
1646082000000|2022-02-28 21:00:00|12745|12741|12752.8|12748.8|12760.6|12756.6|12745|12741|89617
1646089200000|2022-02-28 23:00:00|12748.1|12744.1|12740.3|12736.3|12748.1|12744.1|12735.6|12731.6|12980
1646092800000|2022-03-01 00:00:00|12738.7|12734.7|12727.8|12723.8|12740.3|12736.3|12726.2|12722.2|16833
1646096400000|2022-03-01 01:00:00|12726.2|12722.2|12726.2|12722.2|12729.3|12725.3|12723.1|12719.1|9548
1646100000000|2022-03-01 02:00:00|12724.7|12720.7|12724.7|12720.7|12726.2|12722.2|12721.5|12717.5|10584
1646103600000|2022-03-01 03:00:00|12723.9|12719.9|12730.9|12726.9|12732.5|12728.5|12723.9|12719.9|8518
1646107200000|2022-03-01 04:00:00|12729.3|12725.3|12729.3|12725.3|12732.5|12728.5|12724.7|12720.7|10499
1646110800000|2022-03-01 05:00:00|12727.8|12723.8|12729.3|12725.3|12729.3|12725.3|12724.7|12720.7|5882
1646114400000|2022-03-01 06:00:00|12728.6|12724.6|12726.2|12722.2|12729.3|12725.3|12723.1|12719.1|10140
1646118000000|2022-03-01 07:00:00|12727.8|12723.8|12730.9|12726.9|12734|12730|12723.1|12719.1|20268
1646121600000|2022-03-01 08:00:00|12732.5|12728.5|12745|12741|12748.1|12744.1|12730.9|12726.9|45757
1646125200000|2022-03-01 09:00:00|12743.4|12739.4|12770|12766|12777.8|12773.8|12740.3|12736.3|59828
1646128800000|2022-03-01 10:00:00|12768.4|12764.4|12826.2|12822.2|12826.2|12822.2|12768.4|12764.4|97575
1646132400000|2022-03-01 11:00:00|12827.8|12823.8|12843.4|12839.4|12855.9|12851.9|12821.5|12817.5|94827
1646136000000|2022-03-01 12:00:00|12845|12841|12826.2|12822.2|12863.7|12859.7|12818.4|12814.4|83800
1646139600000|2022-03-01 13:00:00|12824.7|12820.7|12799.7|12795.7|12849.7|12845.7|12790.3|12786.3|115623
1646143200000|2022-03-01 14:00:00|12798.1|12794.1|12829.3|12825.3|12829.3|12825.3|12795|12791|99047
1646146800000|2022-03-01 15:00:00|12827.8|12823.8|12859|12855|12865.3|12861.3|12823.1|12819.1|115565
1646150400000|2022-03-01 16:00:00|12860.6|12856.6|12873.1|12869.1|12895|12891|12848.1|12844.1|107157
1646154000000|2022-03-01 17:00:00|12874.7|12870.7|12860.6|12856.6|12879.3|12875.3|12859|12855|60136
1646157600000|2022-03-01 18:00:00|12862.2|12858.2|12891.8|12887.8|12899.7|12895.7|12854.3|12850.3|73130
1646161200000|2022-03-01 19:00:00|12890.3|12886.3|12874.7|12870.7|12896.5|12892.5|12865.3|12861.3|65819
1646164800000|2022-03-01 20:00:00|12876.2|12872.2|12860.6|12856.6|12876.2|12872.2|12857.5|12853.5|48849
1646168400000|2022-03-01 21:00:00|12862.2|12858.2|12854.3|12850.3|12874.7|12870.7|12854.3|12850.3|36513
1646175600000|2022-03-01 23:00:00|12853.6|12849.6|12849.7|12845.7|12857.5|12853.5|12846.5|12842.5|13195
1646179200000|2022-03-02 00:00:00|12850.4|12846.4|12832.5|12828.5|12852|12848|12832.5|12828.5|22156
1646182800000|2022-03-02 01:00:00|12834|12830|12826.2|12822.2|12841.8|12837.8|12826.2|12822.2|15302
1646186400000|2022-03-02 02:00:00|12827|12823|12838.7|12834.7|12849.7|12845.7|12826.2|12822.2|17180
1646190000000|2022-03-02 03:00:00|12837.2|12833.2|12845|12841|12846.5|12842.5|12832.5|12828.5|10167
1646193600000|2022-03-02 04:00:00|12846.5|12842.5|12845|12841|12852.8|12848.8|12840.3|12836.3|6885
1646197200000|2022-03-02 05:00:00|12843.4|12839.4|12863.7|12859.7|12863.7|12859.7|12841.8|12837.8|17022
1646200800000|2022-03-02 06:00:00|12865.3|12861.3|12884|12880|12891.8|12887.8|12860.6|12856.6|28082
1646204400000|2022-03-02 07:00:00|12883.3|12879.3|12871.5|12867.5|12893.4|12889.4|12863.7|12859.7|35694
1646208000000|2022-03-02 08:00:00|12873.1|12869.1|12857.5|12853.5|12873.1|12869.1|12838.7|12834.7|42763
1646211600000|2022-03-02 09:00:00|12859|12855|12845|12841|12866.8|12862.8|12843.4|12839.4|33132
1646215200000|2022-03-02 10:00:00|12843.4|12839.4|12830.9|12826.9|12843.4|12839.4|12826.2|12822.2|26863
1646218800000|2022-03-02 11:00:00|12829.3|12825.3|12824.7|12820.7|12837.2|12833.2|12820|12816|28893
1646222400000|2022-03-02 12:00:00|12823.9|12819.9|12824.7|12820.7|12826.2|12822.2|12809|12805|40385
1646226000000|2022-03-02 13:00:00|12826.2|12822.2|12801.2|12797.2|12826.2|12822.2|12796.5|12792.5|82246
1646229600000|2022-03-02 14:00:00|12802.8|12798.8|12795|12791|12807.5|12803.5|12787.2|12783.2|80132
1646233200000|2022-03-02 15:00:00|12796.5|12792.5|12763.7|12759.7|12805.9|12801.9|12762.2|12758.2|118798
1646236800000|2022-03-02 16:00:00|12762.2|12758.2|12752.8|12748.8|12763.7|12759.7|12745|12741|97585
1646240400000|2022-03-02 17:00:00|12751.2|12747.2|12749.7|12745.7|12752.8|12748.8|12745|12741|31115
1646244000000|2022-03-02 18:00:00|12751.2|12747.2|12734|12730|12754.3|12750.3|12734|12730|40996
1646247600000|2022-03-02 19:00:00|12734.8|12730.8|12730.9|12726.9|12738.7|12734.7|12727.8|12723.8|64235
1646251200000|2022-03-02 20:00:00|12732.5|12728.5|12705.9|12701.9|12741.8|12737.8|12704.3|12700.3|85613
1646254800000|2022-03-02 21:00:00|12707.5|12703.5|12727.8|12723.8|12727.8|12723.8|12702.8|12698.8|52761
1646262000000|2022-03-02 23:00:00|12734|12730|12749.7|12745.7|12759|12755|12734|12730|18618
1646265600000|2022-03-03 00:00:00|12751.2|12747.2|12749.7|12745.7|12759|12755|12745|12741|14512
1646269200000|2022-03-03 01:00:00|12748.1|12744.1|12751.2|12747.2|12766.1|12762.1|12746.5|12742.5|18186
1646272800000|2022-03-03 02:00:00|12752.8|12748.8|12740.3|12736.3|12754.3|12750.3|12737.2|12733.2|12480
1646276400000|2022-03-03 03:00:00|12741.8|12737.8|12745|12741|12751.2|12747.2|12741.8|12737.8|7626
1646280000000|2022-03-03 04:00:00|12746.5|12742.5|12741.8|12737.8|12746.5|12742.5|12740.3|12736.3|5213
1646283600000|2022-03-03 05:00:00|12743.4|12739.4|12748.1|12744.1|12751.2|12747.2|12743.4|12739.4|3954
1646287200000|2022-03-03 06:00:00|12749.7|12745.7|12743.4|12739.4|12754.3|12750.3|12741.8|12737.8|8248
1646290800000|2022-03-03 07:00:00|12745|12741|12741.8|12737.8|12752.8|12748.8|12738.7|12734.7|19420
1646294400000|2022-03-03 08:00:00|12742.6|12738.6|12730.9|12726.9|12742.6|12738.6|12720|12716|35392
1646298000000|2022-03-03 09:00:00|12729.3|12725.3|12723.1|12719.1|12732.5|12728.5|12715.3|12711.3|27339
1646301600000|2022-03-03 10:00:00|12724.7|12720.7|12738.7|12734.7|12745|12741|12723.1|12719.1|24908
1646305200000|2022-03-03 11:00:00|12740.3|12736.3|12741.8|12737.8|12748.1|12744.1|12737.2|12733.2|26829
1646308800000|2022-03-03 12:00:00|12743.4|12739.4|12741.8|12737.8|12752.8|12748.8|12735.6|12731.6|32913
1646312400000|2022-03-03 13:00:00|12743.4|12739.4|12741.8|12737.8|12763.7|12759.7|12737.2|12733.2|58544
1646316000000|2022-03-03 14:00:00|12743.4|12739.4|12719.2|12715.2|12743.4|12739.4|12710.6|12706.6|77705
1646319600000|2022-03-03 15:00:00|12726.2|12722.2|12735.6|12731.6|12743.4|12739.4|12718.4|12714.4|79611
1646323200000|2022-03-03 16:00:00|12737.2|12733.2|12757.5|12753.5|12765.3|12761.3|12734|12730|80920
1646326800000|2022-03-03 17:00:00|12755.9|12751.9|12740.3|12736.3|12759|12755|12730.9|12726.9|52897
1646330400000|2022-03-03 18:00:00|12741.8|12737.8|12741.8|12737.8|12746.5|12742.5|12735.6|12731.6|36440
1646334000000|2022-03-03 19:00:00|12743.4|12739.4|12754.3|12750.3|12754.3|12750.3|12735.6|12731.6|46093
1646337600000|2022-03-03 20:00:00|12752.8|12748.8|12752.8|12748.8|12757.5|12753.5|12746.5|12742.5|59443
1646341200000|2022-03-03 21:00:00|12751.2|12747.2|12757.5|12753.5|12763.7|12759.7|12748.1|12744.1|28278
1646348400000|2022-03-03 23:00:00|12754.3|12750.3|12746.5|12742.5|12754.3|12750.3|12741.8|12737.8|6139
1646352000000|2022-03-04 00:00:00|12748.1|12744.1|12854.3|12850.3|12888.7|12884.7|12746.5|12742.5|90228
1646355600000|2022-03-04 01:00:00|12855.9|12851.9|12791.8|12787.8|12855.9|12851.9|12774.7|12770.7|58539
1646359200000|2022-03-04 02:00:00|12790.3|12786.3|12813.7|12809.7|12818.4|12814.4|12790.3|12786.3|16149
1646362800000|2022-03-04 03:00:00|12815.3|12811.3|12816.8|12812.8|12827.8|12823.8|12802.8|12798.8|11737
1646366400000|2022-03-04 04:00:00|12817.6|12813.6|12809|12805|12821.5|12817.5|12809|12805|7759
1646370000000|2022-03-04 05:00:00|12810.6|12806.6|12801.2|12797.2|12815.3|12811.3|12801.2|12797.2|7775
1646373600000|2022-03-04 06:00:00|12799.7|12795.7|12807.5|12803.5|12809|12805|12795|12791|9354
1646377200000|2022-03-04 07:00:00|12805.9|12801.9|12793.4|12789.4|12805.9|12801.9|12787.2|12783.2|15174
1646380800000|2022-03-04 08:00:00|12791.8|12787.8|12810.6|12806.6|12815.3|12811.3|12782.5|12778.5|23512
1646384400000|2022-03-04 09:00:00|12812.2|12808.2|12810.6|12806.6|12829.3|12825.3|12804.3|12800.3|31180
1646388000000|2022-03-04 10:00:00|12812.2|12808.2|12818.4|12814.4|12821.5|12817.5|12801.2|12797.2|15848
1646391600000|2022-03-04 11:00:00|12820|12816|12821.5|12817.5|12823.1|12819.1|12809|12805|16662
1646395200000|2022-03-04 12:00:00|12820|12816|12807.5|12803.5|12824.7|12820.7|12805.9|12801.9|21042
1646398800000|2022-03-04 13:00:00|12809|12805|12826.2|12822.2|12837.2|12833.2|12787.2|12783.2|76908
1646402400000|2022-03-04 14:00:00|12827.8|12823.8|12852.8|12848.8|12852.8|12848.8|12818.4|12814.4|75768
1646406000000|2022-03-04 15:00:00|12851.2|12847.2|12871.5|12867.5|12873.1|12869.1|12843.4|12839.4|74412
1646409600000|2022-03-04 16:00:00|12873.1|12869.1|12870|12866|12877.8|12873.8|12863.7|12859.7|72630
1646413200000|2022-03-04 17:00:00|12868.4|12864.4|12843.4|12839.4|12870|12866|12840.3|12836.3|55177
1646416800000|2022-03-04 18:00:00|12841.8|12837.8|12851.2|12847.2|12851.2|12847.2|12830.9|12826.9|43197
1646420400000|2022-03-04 19:00:00|12849.7|12845.7|12855.9|12851.9|12859|12855|12845|12841|35366
1646424000000|2022-03-04 20:00:00|12854.3|12850.3|12845|12841|12859|12855|12841.8|12837.8|44434
1646427600000|2022-03-04 21:00:00|12846.5|12842.5|12846.5|12842.5|12849.7|12845.7|12823.1|12819.1|34433
1646607600000|2022-03-06 23:00:00|12858.3|12854.3|12899.7|12895.7|12912.2|12908.2|12852.8|12848.8|34478
1646611200000|2022-03-07 00:00:00|12901.2|12897.2|12884|12880|12907.5|12903.5|12874.7|12870.7|17681
1646614800000|2022-03-07 01:00:00|12882.5|12878.5|12905.9|12901.9|12907.5|12903.5|12879.3|12875.3|16186
1646618400000|2022-03-07 02:00:00|12907.5|12903.5|12888.7|12884.7|12912.2|12908.2|12888.7|12884.7|12825
1646622000000|2022-03-07 03:00:00|12890.3|12886.3|12888.7|12884.7|12896.5|12892.5|12876.2|12872.2|8521
1646625600000|2022-03-07 04:00:00|12887.9|12883.9|12882.5|12878.5|12890.3|12886.3|12880.9|12876.9|4678
1646629200000|2022-03-07 05:00:00|12881.7|12877.7|12877.8|12873.8|12882.5|12878.5|12871.5|12867.5|8957
1646632800000|2022-03-07 06:00:00|12879.3|12875.3|12876.2|12872.2|12882.5|12878.5|12873.1|12869.1|6670
1646636400000|2022-03-07 07:00:00|12874.7|12870.7|12877.8|12873.8|12880.9|12876.9|12854.3|12850.3|26571
1646640000000|2022-03-07 08:00:00|12876.2|12872.2|12862.2|12858.2|12879.3|12875.3|12862.2|12858.2|23163
1646643600000|2022-03-07 09:00:00|12863.7|12859.7|12849.7|12845.7|12866.8|12862.8|12838.7|12834.7|36307
1646647200000|2022-03-07 10:00:00|12848.1|12844.1|12859|12855|12863.7|12859.7|12843.4|12839.4|14982
1646650800000|2022-03-07 11:00:00|12860.6|12856.6|12843.4|12839.4|12862.2|12858.2|12841.8|12837.8|15889
1646654400000|2022-03-07 12:00:00|12841.8|12837.8|12809|12805|12845|12841|12805.9|12801.9|42347
1646658000000|2022-03-07 13:00:00|12810.6|12806.6|12788.7|12784.7|12821.5|12817.5|12782.5|12778.5|58250
1646661600000|2022-03-07 14:00:00|12790.3|12786.3|12809|12805|12815.3|12811.3|12787.2|12783.2|71930
1646665200000|2022-03-07 15:00:00|12810.6|12806.6|12816.8|12812.8|12832.5|12828.5|12804.3|12800.3|60225
1646668800000|2022-03-07 16:00:00|12818.4|12814.4|12812.2|12808.2|12821.5|12817.5|12799.7|12795.7|48243
1646672400000|2022-03-07 17:00:00|12810.6|12806.6|12823.1|12819.1|12834|12830|12810.6|12806.6|48247
1646676000000|2022-03-07 18:00:00|12824.7|12820.7|12823.1|12819.1|12841.8|12837.8|12818.4|12814.4|36585
1646679600000|2022-03-07 19:00:00|12821.5|12817.5|12813.7|12809.7|12824.7|12820.7|12812.2|12808.2|37236
1646683200000|2022-03-07 20:00:00|12812.2|12808.2|12795|12791|12813.7|12809.7|12791.8|12787.8|61328
1646686800000|2022-03-07 21:00:00|12793.4|12789.4|12801.2|12797.2|12809|12805|12788.7|12784.7|65793
1646694000000|2022-03-07 23:00:00|12799.7|12795.7|12807.5|12803.5|12813.7|12809.7|12799.7|12795.7|6690
1646697600000|2022-03-08 00:00:00|12805.9|12801.9|12812.2|12808.2|12813.7|12809.7|12802.8|12798.8|5183
1646701200000|2022-03-08 01:00:00|12813.7|12809.7|12784|12780|12813.7|12809.7|12773.1|12769.1|21876
1646704800000|2022-03-08 02:00:00|12782.5|12778.5|12788.7|12784.7|12790.3|12786.3|12776.2|12772.2|13299
1646708400000|2022-03-08 03:00:00|12790.3|12786.3|12784|12780|12791.8|12787.8|12779.3|12775.3|3448
1646712000000|2022-03-08 04:00:00|12784.8|12780.8|12780.9|12776.9|12788.7|12784.7|12779.3|12775.3|4463
1646715600000|2022-03-08 05:00:00|12782.5|12778.5|12785.6|12781.6|12787.2|12783.2|12776.2|12772.2|8240
1646719200000|2022-03-08 06:00:00|12784.8|12780.8|12790.3|12786.3|12795|12791|12784|12780|10965
1646722800000|2022-03-08 07:00:00|12791.8|12787.8|12780.9|12776.9|12799.7|12795.7|12774.7|12770.7|22838
1646726400000|2022-03-08 08:00:00|12782.5|12778.5|12732.5|12728.5|12782.5|12778.5|12723.1|12719.1|54830
1646730000000|2022-03-08 09:00:00|12730.9|12726.9|12737.2|12733.2|12745|12741|12730.9|12726.9|20483
1646733600000|2022-03-08 10:00:00|12738.7|12734.7|12737.2|12733.2|12748.1|12744.1|12737.2|12733.2|14360
1646737200000|2022-03-08 11:00:00|12738.7|12734.7|12740.3|12736.3|12741.8|12737.8|12729.3|12725.3|17529
1646740800000|2022-03-08 12:00:00|12738.7|12734.7|12735.6|12731.6|12738.7|12734.7|12721.5|12717.5|40260
1646744400000|2022-03-08 13:00:00|12737.2|12733.2|12741.8|12737.8|12754.3|12750.3|12732.5|12728.5|60793
1646748000000|2022-03-08 14:00:00|12740.3|12736.3|12738.7|12734.7|12749.7|12745.7|12732.5|12728.5|58971
1646751600000|2022-03-08 15:00:00|12737.2|12733.2|12749.7|12745.7|12762.2|12758.2|12737.2|12733.2|78116
1646755200000|2022-03-08 16:00:00|12748.1|12744.1|12730.9|12726.9|12748.1|12744.1|12729.3|12725.3|39717
1646758800000|2022-03-08 17:00:00|12729.3|12725.3|12726.2|12722.2|12738.7|12734.7|12713.7|12709.7|69277
1646762400000|2022-03-08 18:00:00|12724.7|12720.7|12723.1|12719.1|12727.8|12723.8|12710.6|12706.6|44796
1646766000000|2022-03-08 19:00:00|12724.7|12720.7|12716.8|12712.8|12730.9|12726.9|12716.8|12712.8|32897
1646769600000|2022-03-08 20:00:00|12718.4|12714.4|12724.7|12720.7|12730.9|12726.9|12713.7|12709.7|33710
1646773200000|2022-03-08 21:00:00|12726.2|12722.2|12735.6|12731.6|12745|12741|12723.1|12719.1|27696
1646780400000|2022-03-08 23:00:00|12737.9|12733.9|12723.1|12719.1|12744.2|12740.2|12721.5|12717.5|6165
1646784000000|2022-03-09 00:00:00|12724.7|12720.7|12729.3|12725.3|12734|12730|12721.5|12717.5|6848
1646787600000|2022-03-09 01:00:00|12727.8|12723.8|12734|12730|12734|12730|12721.5|12717.5|9174
1646791200000|2022-03-09 02:00:00|12735.6|12731.6|12743.4|12739.4|12746.5|12742.5|12735.6|12731.6|8667
1646794800000|2022-03-09 03:00:00|12741.8|12737.8|12743.4|12739.4|12746.5|12742.5|12740.3|12736.3|7362
1646798400000|2022-03-09 04:00:00|12741.8|12737.8|12730.9|12726.9|12741.8|12737.8|12730.9|12726.9|5469
1646802000000|2022-03-09 05:00:00|12732.5|12728.5|12735.6|12731.6|12735.6|12731.6|12729.3|12725.3|4039
1646805600000|2022-03-09 06:00:00|12734|12730|12727.8|12723.8|12735.6|12731.6|12727.8|12723.8|7670
1646809200000|2022-03-09 07:00:00|12729.3|12725.3|12721.5|12717.5|12737.2|12733.2|12716.8|12712.8|17405
1646812800000|2022-03-09 08:00:00|12723.1|12719.1|12705.9|12701.9|12726.2|12722.2|12702.8|12698.8|24700
1646816400000|2022-03-09 09:00:00|12704.3|12700.3|12688.7|12684.7|12704.3|12700.3|12683.3|12679.3|38174
1646820000000|2022-03-09 10:00:00|12690.3|12686.3|12690.3|12686.3|12690.3|12686.3|12677.8|12673.8|25798
1646823600000|2022-03-09 11:00:00|12688.7|12684.7|12684|12680|12693.4|12689.4|12682.5|12678.5|25098
1646827200000|2022-03-09 12:00:00|12683.3|12679.3|12682.5|12678.5|12688.7|12684.7|12677.8|12673.8|30403
1646830800000|2022-03-09 13:00:00|12684|12680|12690.3|12686.3|12696.5|12692.5|12679.3|12675.3|40428
1646834400000|2022-03-09 14:00:00|12691.8|12687.8|12673.1|12669.1|12691.8|12687.8|12666.8|12662.8|86509
1646838000000|2022-03-09 15:00:00|12672.3|12668.3|12663.7|12659.7|12684|12680|12663.7|12659.7|68048
1646841600000|2022-03-09 16:00:00|12665.3|12661.3|12666.8|12662.8|12676.2|12672.2|12663.7|12659.7|34755
1646845200000|2022-03-09 17:00:00|12665.3|12661.3|12676.2|12672.2|12685.6|12681.6|12665.3|12661.3|41655
1646848800000|2022-03-09 18:00:00|12675.4|12671.4|12663.7|12659.7|12677.8|12673.8|12660.6|12656.6|39012
1646852400000|2022-03-09 19:00:00|12662.2|12658.2|12657.5|12653.5|12665.3|12661.3|12652.8|12648.8|35324
1646856000000|2022-03-09 20:00:00|12655.9|12651.9|12666.8|12662.8|12674.7|12670.7|12655.9|12651.9|56008
1646859600000|2022-03-09 21:00:00|12665.3|12661.3|12654.3|12650.3|12675.4|12671.4|12654.3|12650.3|44530
1646866800000|2022-03-09 23:00:00|12657.5|12653.5|12662.2|12658.2|12666.8|12662.8|12655.9|12651.9|8971
1646870400000|2022-03-10 00:00:00|12660.6|12656.6|12670|12666|12670|12666|12660.6|12656.6|9357
1646874000000|2022-03-10 01:00:00|12668.4|12664.4|12668.4|12664.4|12674.7|12670.7|12666.8|12662.8|9754
1646877600000|2022-03-10 02:00:00|12670|12666|12666.8|12662.8|12670|12666|12662.2|12658.2|7595
1646881200000|2022-03-10 03:00:00|12665.3|12661.3|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|4970
1646884800000|2022-03-10 04:00:00|12662.2|12658.2|12662.2|12658.2|12666.8|12662.8|12662.2|12658.2|4614
1646888400000|2022-03-10 05:00:00|12666.1|12662.1|12663.7|12659.7|12666.8|12662.8|12662.2|12658.2|5254
1646892000000|2022-03-10 06:00:00|12662.2|12658.2|12670|12666|12671.5|12667.5|12662.2|12658.2|6853
1646895600000|2022-03-10 07:00:00|12671.5|12667.5|12665.3|12661.3|12673.1|12669.1|12662.2|12658.2|14861
1646899200000|2022-03-10 08:00:00|12666.8|12662.8|12684|12680|12685.6|12681.6|12665.3|12661.3|35403
1646902800000|2022-03-10 09:00:00|12679.3|12675.3|12673.1|12669.1|12684|12680|12663.7|12659.7|33913
1646906400000|2022-03-10 10:00:00|12671.5|12667.5|12668.4|12664.4|12674.7|12670.7|12665.3|12661.3|11666
1646910000000|2022-03-10 11:00:00|12666.8|12662.8|12666.8|12662.8|12670|12666|12662.2|12658.2|13864
1646913600000|2022-03-10 12:00:00|12665.3|12661.3|12634|12630|12665.3|12661.3|12624.7|12620.7|43187
1646917200000|2022-03-10 13:00:00|12635.6|12631.6|12627.8|12623.8|12660.6|12656.6|12623.1|12619.1|92495
1646920800000|2022-03-10 14:00:00|12626.2|12622.2|12623.1|12619.1|12641.8|12637.8|12620|12616|87395
1646924400000|2022-03-10 15:00:00|12621.5|12617.5|12613.7|12609.7|12624.7|12620.7|12607.5|12603.5|85753
1646928000000|2022-03-10 16:00:00|12612.2|12608.2|12607.5|12603.5|12624.7|12620.7|12605.9|12601.9|40175
1646931600000|2022-03-10 17:00:00|12605.9|12601.9|12599.7|12595.7|12609|12605|12595|12591|41941
1646935200000|2022-03-10 18:00:00|12601.2|12597.2|12605.9|12601.9|12612.9|12608.9|12598.1|12594.1|43194
1646938800000|2022-03-10 19:00:00|12606.7|12602.7|12604.3|12600.3|12612.2|12608.2|12601.2|12597.2|41044
1646942400000|2022-03-10 20:00:00|12602.8|12598.8|12618.4|12614.4|12623.1|12619.1|12602.8|12598.8|43081
1646946000000|2022-03-10 21:00:00|12616.8|12612.8|12615.3|12611.3|12618.4|12614.4|12612.2|12608.2|22204
1646953200000|2022-03-10 23:00:00|12616.8|12612.8|12618.4|12614.4|12624.7|12620.7|12613.7|12609.7|6142
1646956800000|2022-03-11 00:00:00|12616.8|12612.8|12627.8|12623.8|12630.9|12626.9|12616.8|12612.8|8074
1646960400000|2022-03-11 01:00:00|12626.2|12622.2|12638.7|12634.7|12645|12641|12626.2|12622.2|10098
1646964000000|2022-03-11 02:00:00|12640.3|12636.3|12635.6|12631.6|12640.3|12636.3|12634|12630|8329
1646967600000|2022-03-11 03:00:00|12637.2|12633.2|12634|12630|12637.2|12633.2|12632.5|12628.5|5296
1646971200000|2022-03-11 04:00:00|12632.5|12628.5|12632.5|12628.5|12635.6|12631.6|12629.3|12625.3|3766
1646974800000|2022-03-11 05:00:00|12630.9|12626.9|12626.2|12622.2|12632.5|12628.5|12623.1|12619.1|5318
1646978400000|2022-03-11 06:00:00|12624.7|12620.7|12624.7|12620.7|12629.3|12625.3|12621.5|12617.5|4527
1646982000000|2022-03-11 07:00:00|12623.9|12619.9|12626.2|12622.2|12627.8|12623.8|12615.3|12611.3|14920
1646985600000|2022-03-11 08:00:00|12624.7|12620.7|12618.4|12614.4|12629.3|12625.3|12616.8|12612.8|18807
1646989200000|2022-03-11 09:00:00|12620|12616|12615.3|12611.3|12620|12616|12613.7|12609.7|11732
1646992800000|2022-03-11 10:00:00|12616.8|12612.8|12621.5|12617.5|12624.7|12620.7|12615.3|12611.3|10566
1646996400000|2022-03-11 11:00:00|12623.1|12619.1|12601.2|12597.2|12623.1|12619.1|12591.8|12587.8|47719
1647000000000|2022-03-11 12:00:00|12602.8|12598.8|12598.1|12594.1|12602.8|12598.8|12588.7|12584.7|29655
1647003600000|2022-03-11 13:00:00|12599.7|12595.7|12605.9|12601.9|12610.6|12606.6|12596.5|12592.5|40181
1647007200000|2022-03-11 14:00:00|12604.3|12600.3|12602.8|12598.8|12613.7|12609.7|12599.7|12595.7|57347
1647010800000|2022-03-11 15:00:00|12601.2|12597.2|12596.5|12592.5|12610.6|12606.6|12593.4|12589.4|54143
1647014400000|2022-03-11 16:00:00|12595|12591|12618.4|12614.4|12618.4|12614.4|12590.3|12586.3|61863
1647018000000|2022-03-11 17:00:00|12620|12616|12609|12605|12620|12616|12609|12605|41018
1647021600000|2022-03-11 18:00:00|12607.5|12603.5|12604.3|12600.3|12609|12605|12595|12591|33083
1647025200000|2022-03-11 19:00:00|12605.9|12601.9|12595|12591|12605.9|12601.9|12591.8|12587.8|24454
1647028800000|2022-03-11 20:00:00|12596.5|12592.5|12607.5|12603.5|12609|12605|12596.5|12592.5|46255
1647032400000|2022-03-11 21:00:00|12609|12605|12607.5|12603.5|12610.6|12606.6|12601.2|12597.2|26128
1647208800000|2022-03-13 22:00:00|12607.5|12603.5|12579.3|12575.3|12612.2|12608.2|12579.3|12575.3|11262
1647212400000|2022-03-13 23:00:00|12577.8|12573.8|12570|12566|12585.6|12581.6|12565.3|12561.3|10204
1647216000000|2022-03-14 00:00:00|12568.4|12564.4|12566.8|12562.8|12573.1|12569.1|12549.7|12545.7|21802
1647219600000|2022-03-14 01:00:00|12565.3|12561.3|12563.7|12559.7|12573.1|12569.1|12560.6|12556.6|9696
1647223200000|2022-03-14 02:00:00|12562.2|12558.2|12565.3|12561.3|12568.4|12564.4|12562.2|12558.2|5166
1647226800000|2022-03-14 03:00:00|12563.7|12559.7|12559|12555|12566.8|12562.8|12557.5|12553.5|5427
1647230400000|2022-03-14 04:00:00|12557.5|12553.5|12555.9|12551.9|12559|12555|12554.3|12550.3|5952
1647234000000|2022-03-14 05:00:00|12554.3|12550.3|12557.5|12553.5|12560.6|12556.6|12554.3|12550.3|6173
1647237600000|2022-03-14 06:00:00|12559|12555|12565.3|12561.3|12566.8|12562.8|12555.9|12551.9|6878
1647241200000|2022-03-14 07:00:00|12566.8|12562.8|12565.3|12561.3|12574.7|12570.7|12562.2|12558.2|21060
1647244800000|2022-03-14 08:00:00|12566.8|12562.8|12559|12555|12566.8|12562.8|12549.7|12545.7|28106
1647248400000|2022-03-14 09:00:00|12557.5|12553.5|12523.1|12519.1|12557.5|12553.5|12518.4|12514.4|45002
1647252000000|2022-03-14 10:00:00|12524.7|12520.7|12538.7|12534.7|12540.3|12536.3|12523.1|12519.1|28064
1647255600000|2022-03-14 11:00:00|12537.2|12533.2|12543.4|12539.4|12549.7|12545.7|12535.6|12531.6|30910
1647259200000|2022-03-14 12:00:00|12541.8|12537.8|12540.3|12536.3|12548.1|12544.1|12529.3|12525.3|43269
1647262800000|2022-03-14 13:00:00|12541.8|12537.8|12523.1|12519.1|12543.4|12539.4|12521.5|12517.5|44597
1647266400000|2022-03-14 14:00:00|12521.5|12517.5|12523.1|12519.1|12527.8|12523.8|12515.3|12511.3|50170
1647270000000|2022-03-14 15:00:00|12521.5|12517.5|12512.2|12508.2|12527.8|12523.8|12512.2|12508.2|46287
1647273600000|2022-03-14 16:00:00|12510.6|12506.6|12509|12505|12513.7|12509.7|12502.8|12498.8|54719
1647277200000|2022-03-14 17:00:00|12510.6|12506.6|12504.3|12500.3|12510.6|12506.6|12498.1|12494.1|38432
1647280800000|2022-03-14 18:00:00|12505.9|12501.9|12482.5|12478.5|12505.9|12501.9|12482.5|12478.5|60077
1647284400000|2022-03-14 19:00:00|12484|12480|12479.3|12475.3|12487.2|12483.2|12477.8|12473.8|52264
1647288000000|2022-03-14 20:00:00|12477.8|12473.8|12485.6|12481.6|12487.2|12483.2|12477.8|12473.8|36451
1647295200000|2022-03-14 22:00:00|12487.2|12483.2|12487.2|12483.2|12491.8|12487.8|12484|12480|4847
1647298800000|2022-03-14 23:00:00|12485.6|12481.6|12488.7|12484.7|12490.3|12486.3|12484|12480|3410
1647302400000|2022-03-15 00:00:00|12487.2|12483.2|12485.6|12481.6|12491.8|12487.8|12477.8|12473.8|12119
1647306000000|2022-03-15 01:00:00|12484|12480|12473.1|12469.1|12485.6|12481.6|12459|12455|19486
1647309600000|2022-03-15 02:00:00|12471.5|12467.5|12468.4|12464.4|12473.1|12469.1|12460.6|12456.6|9383
1647313200000|2022-03-15 03:00:00|12466.8|12462.8|12479.3|12475.3|12479.3|12475.3|12462.2|12458.2|10401
1647316800000|2022-03-15 04:00:00|12480.9|12476.9|12484|12480|12488.7|12484.7|12474.7|12470.7|8934
1647320400000|2022-03-15 05:00:00|12485.6|12481.6|12480.9|12476.9|12488.7|12484.7|12479.3|12475.3|7896
1647324000000|2022-03-15 06:00:00|12482.5|12478.5|12496.5|12492.5|12498.1|12494.1|12479.3|12475.3|11062
1647327600000|2022-03-15 07:00:00|12498.1|12494.1|12501.2|12497.2|12513.7|12509.7|12495|12491|37727
1647331200000|2022-03-15 08:00:00|12499.7|12495.7|12526.2|12522.2|12527.8|12523.8|12493.4|12489.4|40641
1647334800000|2022-03-15 09:00:00|12524.7|12520.7|12516.8|12512.8|12526.2|12522.2|12507.5|12503.5|27803
1647338400000|2022-03-15 10:00:00|12515.3|12511.3|12502.8|12498.8|12516.8|12512.8|12501.2|12497.2|19029
1647342000000|2022-03-15 11:00:00|12504.3|12500.3|12504.3|12500.3|12504.3|12500.3|12488.7|12484.7|29796
1647345600000|2022-03-15 12:00:00|12505.9|12501.9|12521.5|12517.5|12524.7|12520.7|12501.2|12497.2|47038
1647349200000|2022-03-15 13:00:00|12520|12516|12537.2|12533.2|12540.3|12536.3|12516.8|12512.8|72946
1647352800000|2022-03-15 14:00:00|12538.7|12534.7|12505.9|12501.9|12538.7|12534.7|12505.9|12501.9|73047
1647356400000|2022-03-15 15:00:00|12504.3|12500.3|12504.3|12500.3|12510.6|12506.6|12491.8|12487.8|72780
1647360000000|2022-03-15 16:00:00|12502.8|12498.8|12496.5|12492.5|12507.5|12503.5|12495|12491|41602
1647363600000|2022-03-15 17:00:00|12495|12491|12480.9|12476.9|12498.1|12494.1|12479.3|12475.3|38851
1647367200000|2022-03-15 18:00:00|12479.3|12475.3|12468.4|12464.4|12484|12480|12466.8|12462.8|54949
1647370800000|2022-03-15 19:00:00|12466.8|12462.8|12477.8|12473.8|12480.9|12476.9|12466.8|12462.8|50808
1647374400000|2022-03-15 20:00:00|12479.3|12475.3|12477.8|12473.8|12480.9|12476.9|12470|12466|30411
1647381600000|2022-03-15 22:00:00|12474.7|12470.7|12482.5|12478.5|12484|12480|12474.7|12470.7|3117
1647385200000|2022-03-15 23:00:00|12484|12480|12477.8|12473.8|12485.6|12481.6|12475.4|12471.4|4123
1647388800000|2022-03-16 00:00:00|12479.3|12475.3|12485.6|12481.6|12488.7|12484.7|12470|12466|9150
1647392400000|2022-03-16 01:00:00|12484|12480|12482.5|12478.5|12484|12480|12479.3|12475.3|6411
1647396000000|2022-03-16 02:00:00|12484|12480|12488.7|12484.7|12488.7|12484.7|12479.3|12475.3|6064
1647399600000|2022-03-16 03:00:00|12487.2|12483.2|12488.7|12484.7|12488.7|12484.7|12484|12480|3019
1647403200000|2022-03-16 04:00:00|12490.3|12486.3|12480.9|12476.9|12490.3|12486.3|12477.8|12473.8|4661
1647406800000|2022-03-16 05:00:00|12479.3|12475.3|12476.2|12472.2|12479.3|12475.3|12473.1|12469.1|7165
1647410400000|2022-03-16 06:00:00|12474.7|12470.7|12451.2|12447.2|12474.7|12470.7|12451.2|12447.2|20232
1647414000000|2022-03-16 07:00:00|12452|12448|12445|12441|12457.5|12453.5|12440.3|12436.3|31592
1647417600000|2022-03-16 08:00:00|12446.5|12442.5|12463.7|12459.7|12463.7|12459.7|12435.6|12431.6|43942
1647421200000|2022-03-16 09:00:00|12462.2|12458.2|12471.5|12467.5|12474.7|12470.7|12460.6|12456.6|16006
1647424800000|2022-03-16 10:00:00|12470|12466|12466.8|12462.8|12474.7|12470.7|12455.9|12451.9|24451
1647428400000|2022-03-16 11:00:00|12468.4|12464.4|12462.2|12458.2|12468.4|12464.4|12457.5|12453.5|19703
1647432000000|2022-03-16 12:00:00|12460.6|12456.6|12443.4|12439.4|12466.8|12462.8|12441.8|12437.8|43657
1647435600000|2022-03-16 13:00:00|12445|12441|12465.3|12461.3|12466.8|12462.8|12440.3|12436.3|63516
1647439200000|2022-03-16 14:00:00|12466.8|12462.8|12449.7|12445.7|12466.8|12462.8|12438.7|12434.7|104608
1647442800000|2022-03-16 15:00:00|12448.1|12444.1|12454.3|12450.3|12455.9|12451.9|12441.8|12437.8|47475
1647446400000|2022-03-16 16:00:00|12455.9|12451.9|12443.4|12439.4|12457.5|12453.5|12441.8|12437.8|38664
1647450000000|2022-03-16 17:00:00|12445|12441|12437.2|12433.2|12451.2|12447.2|12429.3|12425.3|39481
1647453600000|2022-03-16 18:00:00|12427|12423|12426.2|12422.2|12441.1|12437.1|12382.5|12378.5|146441
1647457200000|2022-03-16 19:00:00|12424.7|12420.7|12451.2|12447.2|12451.2|12447.2|12415.3|12411.3|79546
1647460800000|2022-03-16 20:00:00|12449.7|12445.7|12427.8|12423.8|12449.7|12445.7|12421.5|12417.5|42668
1647468000000|2022-03-16 22:00:00|12429.3|12425.3|12427.8|12423.8|12434|12430|12416.1|12412.1|4871
1647471600000|2022-03-16 23:00:00|12426.2|12422.2|12430.9|12426.9|12437.2|12433.2|12426.2|12422.2|4252
1647475200000|2022-03-17 00:00:00|12432.5|12428.5|12459|12455|12462.2|12458.2|12432.5|12428.5|14176
1647478800000|2022-03-17 01:00:00|12460.6|12456.6|12457.5|12453.5|12460.6|12456.6|12446.5|12442.5|11332
1647482400000|2022-03-17 02:00:00|12459|12455|12457.5|12453.5|12462.2|12458.2|12451.2|12447.2|8037
1647486000000|2022-03-17 03:00:00|12455.9|12451.9|12473.1|12469.1|12482.5|12478.5|12455.9|12451.9|17064
1647489600000|2022-03-17 04:00:00|12474.7|12470.7|12473.1|12469.1|12476.2|12472.2|12466.8|12462.8|4371
1647493200000|2022-03-17 05:00:00|12471.5|12467.5|12470|12466|12471.5|12467.5|12462.2|12458.2|8503
1647496800000|2022-03-17 06:00:00|12469.2|12465.2|12451.2|12447.2|12470|12466|12445|12441|15587
1647500400000|2022-03-17 07:00:00|12449.7|12445.7|12455.9|12451.9|12457.5|12453.5|12437.2|12433.2|24122
1647504000000|2022-03-17 08:00:00|12454.3|12450.3|12468.4|12464.4|12471.5|12467.5|12451.2|12447.2|28935
1647507600000|2022-03-17 09:00:00|12470|12466|12473.1|12469.1|12477.8|12473.8|12465.3|12461.3|24097
1647511200000|2022-03-17 10:00:00|12474.7|12470.7|12476.2|12472.2|12490.3|12486.3|12473.1|12469.1|33668
1647514800000|2022-03-17 11:00:00|12474.7|12470.7|12463.7|12459.7|12476.2|12472.2|12462.2|12458.2|20669
1647518400000|2022-03-17 12:00:00|12474.7|12470.7|12451.2|12447.2|12479.3|12475.3|12441.8|12437.8|93422
1647522000000|2022-03-17 13:00:00|12449.7|12445.7|12446.5|12442.5|12459|12455|12438.7|12434.7|50721
1647525600000|2022-03-17 14:00:00|12445|12441|12471.5|12467.5|12474.7|12470.7|12445|12441|58933
1647529200000|2022-03-17 15:00:00|12473.1|12469.1|12459|12455|12476.2|12472.2|12457.5|12453.5|50112
1647532800000|2022-03-17 16:00:00|12457.5|12453.5|12457.5|12453.5|12462.2|12458.2|12452.8|12448.8|30236
1647536400000|2022-03-17 17:00:00|12459|12455|12449.7|12445.7|12459|12455|12446.5|12442.5|25229
1647540000000|2022-03-17 18:00:00|12451.2|12447.2|12434|12430|12451.2|12447.2|12434|12430|25426
1647543600000|2022-03-17 19:00:00|12432.5|12428.5|12434|12430|12441.8|12437.8|12418.4|12414.4|58207
1647547200000|2022-03-17 20:00:00|12432.5|12428.5|12448.1|12444.1|12455.9|12451.9|12424.7|12420.7|50489
1647554400000|2022-03-17 22:00:00|12449.7|12445.7|12452.8|12448.8|12463.7|12459.7|12449.7|12445.7|6521
1647558000000|2022-03-17 23:00:00|12454.3|12450.3|12460.6|12456.6|12460.6|12456.6|12452.8|12448.8|4233
1647561600000|2022-03-18 00:00:00|12462.2|12458.2|12452.8|12448.8|12470|12466|12451.2|12447.2|12677
1647565200000|2022-03-18 01:00:00|12451.2|12447.2|12445|12441|12452.8|12448.8|12437.2|12433.2|12669
1647568800000|2022-03-18 02:00:00|12446.5|12442.5|12445|12441|12449.7|12445.7|12441.8|12437.8|5231
1647572400000|2022-03-18 03:00:00|12446.5|12442.5|12446.5|12442.5|12451.2|12447.2|12445|12441|3656
1647576000000|2022-03-18 04:00:00|12448.1|12444.1|12451.2|12447.2|12452.8|12448.8|12445|12441|4641
1647579600000|2022-03-18 05:00:00|12449.7|12445.7|12448.1|12444.1|12451.2|12447.2|12445|12441|3132
1647583200000|2022-03-18 06:00:00|12446.5|12442.5|12446.5|12442.5|12451.2|12447.2|12443.4|12439.4|4671
1647586800000|2022-03-18 07:00:00|12445|12441|12454.3|12450.3|12454.3|12450.3|12438.7|12434.7|11964
1647590400000|2022-03-18 08:00:00|12452.8|12448.8|12457.5|12453.5|12459|12455|12445|12441|15911
1647594000000|2022-03-18 09:00:00|12459|12455|12465.3|12461.3|12465.3|12461.3|12457.5|12453.5|18982
1647597600000|2022-03-18 10:00:00|12463.7|12459.7|12476.2|12472.2|12476.2|12472.2|12463.7|12459.7|19733
1647601200000|2022-03-18 11:00:00|12474.7|12470.7|12476.2|12472.2|12482.5|12478.5|12473.1|12469.1|27669
1647604800000|2022-03-18 12:00:00|12477.8|12473.8|12452.8|12448.8|12479.3|12475.3|12437.2|12433.2|51394
1647608400000|2022-03-18 13:00:00|12451.2|12447.2|12465.3|12461.3|12466.8|12462.8|12440.3|12436.3|62416
1647612000000|2022-03-18 14:00:00|12463.7|12459.7|12459|12455|12465.3|12461.3|12451.2|12447.2|49330
1647615600000|2022-03-18 15:00:00|12460.6|12456.6|12460.6|12456.6|12470|12466|12454.3|12450.3|56943
1647619200000|2022-03-18 16:00:00|12462.2|12458.2|12457.5|12453.5|12465.3|12461.3|12457.5|12453.5|34244
1647622800000|2022-03-18 17:00:00|12459|12455|12459|12455|12465.3|12461.3|12455.9|12451.9|25795
1647626400000|2022-03-18 18:00:00|12457.5|12453.5|12466.8|12462.8|12466.8|12462.8|12457.5|12453.5|30838
1647630000000|2022-03-18 19:00:00|12468.4|12464.4|12459|12455|12471.5|12467.5|12457.5|12453.5|32421
1647633600000|2022-03-18 20:00:00|12460.6|12456.6|12461.4|12457.4|12470|12466|12459|12455|32471
1647813600000|2022-03-20 22:00:00|12451.2|12447.2|12452.8|12448.8|12455.9|12451.9|12446.5|12442.5|4005
1647817200000|2022-03-20 23:00:00|12451.2|12447.2|12449.7|12445.7|12454.3|12450.3|12449.7|12445.7|2044
1647820800000|2022-03-21 00:00:00|12448.1|12444.1|12448.1|12444.1|12457.5|12453.5|12446.5|12442.5|4201
1647824400000|2022-03-21 01:00:00|12446.5|12442.5|12451.2|12447.2|12452.8|12448.8|12446.5|12442.5|1790
1647828000000|2022-03-21 02:00:00|12452.8|12448.8|12455.9|12451.9|12455.9|12451.9|12452.8|12448.8|3115
1647831600000|2022-03-21 03:00:00|12454.3|12450.3|12448.1|12444.1|12454.3|12450.3|12448.1|12444.1|2184
1647835200000|2022-03-21 04:00:00|12449.7|12445.7|12441.8|12437.8|12449.7|12445.7|12441.8|12437.8|2707
1647838800000|2022-03-21 05:00:00|12440.3|12436.3|12437.2|12433.2|12443.4|12439.4|12437.2|12433.2|4912
1647842400000|2022-03-21 06:00:00|12435.6|12431.6|12427.8|12423.8|12435.6|12431.6|12426.2|12422.2|7246
1647846000000|2022-03-21 07:00:00|12429.3|12425.3|12435.6|12431.6|12438.7|12434.7|12429.3|12425.3|11666
1647849600000|2022-03-21 08:00:00|12437.2|12433.2|12426.2|12422.2|12437.2|12433.2|12423.1|12419.1|22135
1647853200000|2022-03-21 09:00:00|12428.6|12424.6|12427.8|12423.8|12430.9|12426.9|12421.5|12417.5|15483
1647856800000|2022-03-21 10:00:00|12429.3|12425.3|12432.5|12428.5|12434|12430|12429.3|12425.3|11387
1647860400000|2022-03-21 11:00:00|12430.9|12426.9|12418.4|12414.4|12432.5|12428.5|12418.4|12414.4|20552
1647864000000|2022-03-21 12:00:00|12420|12416|12396.5|12392.5|12420|12416|12390.3|12386.3|74454
1647867600000|2022-03-21 13:00:00|12398.1|12394.1|12398.1|12394.1|12402.8|12398.8|12387.2|12383.2|58104
1647871200000|2022-03-21 14:00:00|12396.5|12392.5|12379.3|12375.3|12398.1|12394.1|12377.8|12373.8|56885
1647874800000|2022-03-21 15:00:00|12380.9|12376.9|12388.7|12384.7|12390.3|12386.3|12379.3|12375.3|43611
1647878400000|2022-03-21 16:00:00|12387.2|12383.2|12351.2|12347.2|12388.7|12384.7|12343.4|12339.4|70716
1647882000000|2022-03-21 17:00:00|12352.8|12348.8|12337.2|12333.2|12352.8|12348.8|12327.8|12323.8|59313
1647885600000|2022-03-21 18:00:00|12335.6|12331.6|12320|12316|12338.7|12334.7|12318.4|12314.4|60665
1647889200000|2022-03-21 19:00:00|12318.4|12314.4|12323.1|12319.1|12332.5|12328.5|12316.8|12312.8|60917
1647892800000|2022-03-21 20:00:00|12324.7|12320.7|12332.5|12328.5|12337.2|12333.2|12323.1|12319.1|42515
1647900000000|2022-03-21 22:00:00|12329.3|12325.3|12332.5|12328.5|12335.6|12331.6|12329.3|12325.3|5453
1647903600000|2022-03-21 23:00:00|12330.9|12326.9|12335.6|12331.6|12337.2|12333.2|12327.8|12323.8|5353
1647907200000|2022-03-22 00:00:00|12334|12330|12309|12305|12334|12330|12304.3|12300.3|20074
1647910800000|2022-03-22 01:00:00|12312.2|12308.2|12312.2|12308.2|12318.4|12314.4|12301.2|12297.2|16121
1647914400000|2022-03-22 02:00:00|12313.7|12309.7|12304.3|12300.3|12313.7|12309.7|12299.7|12295.7|11663
1647918000000|2022-03-22 03:00:00|12302.8|12298.8|12307.5|12303.5|12309|12305|12295|12291|7947
1647921600000|2022-03-22 04:00:00|12305.9|12301.9|12296.5|12292.5|12307.5|12303.5|12293.4|12289.4|8759
1647925200000|2022-03-22 05:00:00|12298.1|12294.1|12304.3|12300.3|12305.9|12301.9|12296.5|12292.5|5419
1647928800000|2022-03-22 06:00:00|12302.8|12298.8|12298.1|12294.1|12310.6|12306.6|12295|12291|10045
1647932400000|2022-03-22 07:00:00|12299.7|12295.7|12310.6|12306.6|12320|12316|12299.7|12295.7|29459
1647936000000|2022-03-22 08:00:00|12309|12305|12296.5|12292.5|12313.7|12309.7|12288.7|12284.7|33835
1647939600000|2022-03-22 09:00:00|12295|12291|12290.3|12286.3|12296.5|12292.5|12282.5|12278.5|23571
1647943200000|2022-03-22 10:00:00|12288.7|12284.7|12299.7|12295.7|12301.2|12297.2|12287.2|12283.2|18608
1647946800000|2022-03-22 11:00:00|12298.1|12294.1|12302.8|12298.8|12305.9|12301.9|12296.5|12292.5|19528
1647950400000|2022-03-22 12:00:00|12301.2|12297.2|12301.2|12297.2|12309|12305|12291.8|12287.8|41429
1647954000000|2022-03-22 13:00:00|12299.7|12295.7|12276.2|12272.2|12302.8|12298.8|12274.7|12270.7|82810
1647957600000|2022-03-22 14:00:00|12277.8|12273.8|12274.7|12270.7|12285.6|12281.6|12268.4|12264.4|81663
1647961200000|2022-03-22 15:00:00|12276.2|12272.2|12279.3|12275.3|12280.9|12276.9|12266.8|12262.8|51722
1647964800000|2022-03-22 16:00:00|12280.9|12276.9|12277.8|12273.8|12285.6|12281.6|12276.2|12272.2|37271
1647968400000|2022-03-22 17:00:00|12279.3|12275.3|12270|12266|12279.3|12275.3|12270|12266|27865
1647972000000|2022-03-22 18:00:00|12271.5|12267.5|12273.1|12269.1|12287.2|12283.2|12270|12266|36770
1647975600000|2022-03-22 19:00:00|12274.7|12270.7|12268.4|12264.4|12274.7|12270.7|12262.2|12258.2|54885
1647979200000|2022-03-22 20:00:00|12266.8|12262.8|12265.3|12261.3|12274.7|12270.7|12263.7|12259.7|28625
1647986400000|2022-03-22 22:00:00|12266.8|12262.8|12265.3|12261.3|12274.7|12270.7|12263.7|12259.7|5705
1647990000000|2022-03-22 23:00:00|12263.7|12259.7|12260.6|12256.6|12271.5|12267.5|12260.6|12256.6|6610
1647993600000|2022-03-23 00:00:00|12262.2|12258.2|12243.4|12239.4|12268.4|12264.4|12240.3|12236.3|25453
1647997200000|2022-03-23 01:00:00|12245|12241|12243.4|12239.4|12254.3|12250.3|12241.8|12237.8|14540
1648000800000|2022-03-23 02:00:00|12245|12241|12246.5|12242.5|12249.7|12245.7|12241.8|12237.8|6344
1648004400000|2022-03-23 03:00:00|12248.1|12244.1|12245|12241|12251.2|12247.2|12243.4|12239.4|6926
1648008000000|2022-03-23 04:00:00|12246.5|12242.5|12251.2|12247.2|12251.2|12247.2|12243.4|12239.4|4963
1648011600000|2022-03-23 05:00:00|12249.7|12245.7|12255.9|12251.9|12257.5|12253.5|12249.7|12245.7|6523
1648015200000|2022-03-23 06:00:00|12254.3|12250.3|12249.7|12245.7|12257.5|12253.5|12248.1|12244.1|11498
1648018800000|2022-03-23 07:00:00|12251.2|12247.2|12263.7|12259.7|12265.3|12261.3|12248.9|12244.9|24454
1648022400000|2022-03-23 08:00:00|12262.2|12258.2|12279.3|12275.3|12280.9|12276.9|12262.2|12258.2|29693
1648026000000|2022-03-23 09:00:00|12277.8|12273.8|12293.4|12289.4|12296.5|12292.5|12277.8|12273.8|25671
1648029600000|2022-03-23 10:00:00|12291.8|12287.8|12287.2|12283.2|12296.5|12292.5|12284|12280|20808
1648033200000|2022-03-23 11:00:00|12285.6|12281.6|12282.5|12278.5|12287.2|12283.2|12271.5|12267.5|26276
1648036800000|2022-03-23 12:00:00|12284|12280|12282.5|12278.5|12293.4|12289.4|12266.8|12262.8|41107
1648040400000|2022-03-23 13:00:00|12284|12280|12301.2|12297.2|12302.8|12298.8|12284|12280|53158
1648044000000|2022-03-23 14:00:00|12299.7|12295.7|12288.7|12284.7|12301.2|12297.2|12284|12280|42992
1648047600000|2022-03-23 15:00:00|12290.3|12286.3|12279.3|12275.3|12291.8|12287.8|12273.1|12269.1|61663
1648051200000|2022-03-23 16:00:00|12277.8|12273.8|12304.3|12300.3|12307.5|12303.5|12277.8|12273.8|54850
1648054800000|2022-03-23 17:00:00|12303.6|12299.6|12326.2|12322.2|12327.8|12323.8|12301.2|12297.2|74005
1648058400000|2022-03-23 18:00:00|12324.7|12320.7|12313.7|12309.7|12332.5|12328.5|12313.7|12309.7|51299
1648062000000|2022-03-23 19:00:00|12315.3|12311.3|12330.9|12326.9|12330.9|12326.9|12310.6|12306.6|34138
1648065600000|2022-03-23 20:00:00|12329.3|12325.3|12332.5|12328.5|12338.7|12334.7|12329.3|12325.3|38237
1648072800000|2022-03-23 22:00:00|12330.9|12326.9|12324.7|12320.7|12332.5|12328.5|12323.1|12319.1|4377
1648076400000|2022-03-23 23:00:00|12326.2|12322.2|12324.7|12320.7|12329.3|12325.3|12324.7|12320.7|4358
1648080000000|2022-03-24 00:00:00|12323.1|12319.1|12316.8|12312.8|12327.8|12323.8|12315.3|12311.3|10694
1648083600000|2022-03-24 01:00:00|12315.3|12311.3|12304.3|12300.3|12316.8|12312.8|12299.7|12295.7|19805
1648087200000|2022-03-24 02:00:00|12305.9|12301.9|12298.1|12294.1|12309|12305|12293.4|12289.4|8813
1648090800000|2022-03-24 03:00:00|12296.5|12292.5|12296.5|12292.5|12302.8|12298.8|12296.5|12292.5|5956
1648094400000|2022-03-24 04:00:00|12295|12291|12298.1|12294.1|12298.1|12294.1|12293.4|12289.4|4229
1648098000000|2022-03-24 05:00:00|12296.5|12292.5|12285.6|12281.6|12296.5|12292.5|12282.5|12278.5|15150
1648101600000|2022-03-24 06:00:00|12284|12280|12295|12291|12296.5|12292.5|12284|12280|8658
1648105200000|2022-03-24 07:00:00|12293.4|12289.4|12295|12291|12295|12291|12280.9|12276.9|18599
1648108800000|2022-03-24 08:00:00|12296.5|12292.5|12287.2|12283.2|12309|12305|12285.6|12281.6|26315
1648112400000|2022-03-24 09:00:00|12285.6|12281.6|12277.8|12273.8|12288.7|12284.7|12276.2|12272.2|21124
1648116000000|2022-03-24 10:00:00|12276.2|12272.2|12257.5|12253.5|12276.2|12272.2|12252.8|12248.8|34299
1648119600000|2022-03-24 11:00:00|12255.9|12251.9|12271.5|12267.5|12285.6|12281.6|12255.9|12251.9|38816
1648123200000|2022-03-24 12:00:00|12273.1|12269.1|12280.9|12276.9|12282.5|12278.5|12263.7|12259.7|34004
1648126800000|2022-03-24 13:00:00|12279.3|12275.3|12278.6|12274.6|12291.8|12287.8|12263.7|12259.7|61377
1648130400000|2022-03-24 14:00:00|12277.8|12273.8|12282.5|12278.5|12293.4|12289.4|12273.1|12269.1|44961
1648134000000|2022-03-24 15:00:00|12284|12280|12296.5|12292.5|12298.1|12294.1|12273.1|12269.1|67127
1648137600000|2022-03-24 16:00:00|12298.1|12294.1|12288.7|12284.7|12302.8|12298.8|12285.6|12281.6|42385
1648141200000|2022-03-24 17:00:00|12287.2|12283.2|12288.7|12284.7|12293.4|12289.4|12280.9|12276.9|38412
1648144800000|2022-03-24 18:00:00|12289.5|12285.5|12291.8|12287.8|12296.5|12292.5|12288.7|12284.7|22594
1648148400000|2022-03-24 19:00:00|12293.4|12289.4|12277.8|12273.8|12295|12291|12276.2|12272.2|34934
1648152000000|2022-03-24 20:00:00|12276.2|12272.2|12270|12266|12282.5|12278.5|12268.4|12264.4|38171
1648159200000|2022-03-24 22:00:00|12271.5|12267.5|12276.2|12272.2|12276.2|12272.2|12271.5|12267.5|2956
1648162800000|2022-03-24 23:00:00|12277.8|12273.8|12271.5|12267.5|12280.9|12276.9|12271.5|12267.5|3469
1648166400000|2022-03-25 00:00:00|12273.1|12269.1|12284|12280|12287.2|12283.2|12268.4|12264.4|9214
1648170000000|2022-03-25 01:00:00|12285.6|12281.6|12273.1|12269.1|12285.6|12281.6|12268.4|12264.4|11725
1648173600000|2022-03-25 02:00:00|12274.7|12270.7|12276.2|12272.2|12277.8|12273.8|12270|12266|5657
1648177200000|2022-03-25 03:00:00|12274.7|12270.7|12282.5|12278.5|12284|12280|12274.7|12270.7|5710
1648180800000|2022-03-25 04:00:00|12283.3|12279.3|12279.3|12275.3|12290.3|12286.3|12277.8|12273.8|6838
1648184400000|2022-03-25 05:00:00|12280.9|12276.9|12277.8|12273.8|12280.9|12276.9|12274.7|12270.7|4757
1648188000000|2022-03-25 06:00:00|12276.2|12272.2|12273.1|12269.1|12280.9|12276.9|12271.5|12267.5|5474
1648191600000|2022-03-25 07:00:00|12273.9|12269.9|12277.8|12273.8|12279.3|12275.3|12271.5|12267.5|9928
1648195200000|2022-03-25 08:00:00|12279.3|12275.3|12288.7|12284.7|12295|12291|12279.3|12275.3|17790
1648198800000|2022-03-25 09:00:00|12291.8|12287.8|12276.2|12272.2|12291.8|12287.8|12276.2|12272.2|12788
1648202400000|2022-03-25 10:00:00|12277.8|12273.8|12273.1|12269.1|12280.9|12276.9|12270|12266|13985
1648206000000|2022-03-25 11:00:00|12271.5|12267.5|12280.9|12276.9|12287.2|12283.2|12271.5|12267.5|19296
1648209600000|2022-03-25 12:00:00|12282.5|12278.5|12280.9|12276.9|12285.6|12281.6|12274.7|12270.7|30857
1648213200000|2022-03-25 13:00:00|12279.3|12275.3|12196.5|12192.5|12279.3|12275.3|12187.2|12183.2|137524
1648216800000|2022-03-25 14:00:00|12195|12191|12171.5|12167.5|12213.7|12209.7|12165.3|12161.3|93345
1648220400000|2022-03-25 15:00:00|12173.1|12169.1|12171.5|12167.5|12193.4|12189.4|12155.9|12151.9|95785
1648224000000|2022-03-25 16:00:00|12172.3|12168.3|12165.3|12161.3|12188.7|12184.7|12159|12155|55254
1648227600000|2022-03-25 17:00:00|12163.7|12159.7|12163.7|12159.7|12177.8|12173.8|12155.9|12151.9|33313
1648231200000|2022-03-25 18:00:00|12165.3|12161.3|12157.5|12153.5|12173.1|12169.1|12157.5|12153.5|46323
1648234800000|2022-03-25 19:00:00|12159|12155|12166.8|12162.8|12177.8|12173.8|12152.8|12148.8|48941
1648238400000|2022-03-25 20:00:00|12168.4|12164.4|12173.1|12169.1|12176.2|12172.2|12157.5|12153.5|30066
1648418400000|2022-03-27 22:00:00|12168.4|12164.4|12165.3|12161.3|12170|12166|12147.3|12143.3|11053
1648422000000|2022-03-27 23:00:00|12164.5|12160.5|12176.2|12172.2|12177.8|12173.8|12162.2|12158.2|7054
1648425600000|2022-03-28 00:00:00|12174.7|12170.7|12190.3|12186.3|12195|12191|12174.7|12170.7|14611
1648429200000|2022-03-28 01:00:00|12188.7|12184.7|12154.3|12150.3|12191.8|12187.8|12154.3|12150.3|16641
1648432800000|2022-03-28 02:00:00|12152.8|12148.8|12143.4|12139.4|12157.5|12153.5|12137.2|12133.2|18938
1648436400000|2022-03-28 03:00:00|12141.8|12137.8|12121.5|12117.5|12149.7|12145.7|12118.4|12114.4|15911
1648440000000|2022-03-28 04:00:00|12123.1|12119.1|12127.8|12123.8|12134|12130|12118.4|12114.4|13697
1648443600000|2022-03-28 05:00:00|12126.2|12122.2|12098.1|12094.1|12129.3|12125.3|12098.1|12094.1|26599
1648447200000|2022-03-28 06:00:00|12099.7|12095.7|12121.5|12117.5|12138.7|12134.7|12099.7|12095.7|38228
1648450800000|2022-03-28 07:00:00|12123.1|12119.1|12126.2|12122.2|12143.4|12139.4|12118.4|12114.4|34693
1648454400000|2022-03-28 08:00:00|12124.7|12120.7|12126.2|12122.2|12132.5|12128.5|12120|12116|24461
1648458000000|2022-03-28 09:00:00|12125.4|12121.4|12132.5|12128.5|12137.2|12133.2|12124.7|12120.7|16068
1648461600000|2022-03-28 10:00:00|12134|12130|12148.1|12144.1|12151.2|12147.2|12130.9|12126.9|17357
1648465200000|2022-03-28 11:00:00|12149.7|12145.7|12168.4|12164.4|12176.2|12172.2|12148.1|12144.1|36371
1648468800000|2022-03-28 12:00:00|12170|12166|12190.3|12186.3|12199.7|12195.7|12168.4|12164.4|59858
1648472400000|2022-03-28 13:00:00|12191.8|12187.8|12185.6|12181.6|12199.7|12195.7|12180.9|12176.9|72859
1648476000000|2022-03-28 14:00:00|12187.2|12183.2|12207.5|12203.5|12220|12216|12184|12180|62482
1648479600000|2022-03-28 15:00:00|12209|12205|12190.3|12186.3|12215.3|12211.3|12180.9|12176.9|68791
1648483200000|2022-03-28 16:00:00|12191.8|12187.8|12180.9|12176.9|12199.7|12195.7|12179.3|12175.3|37959
1648486800000|2022-03-28 17:00:00|12184|12180|12185.6|12181.6|12198.1|12194.1|12182.5|12178.5|38850
1648490400000|2022-03-28 18:00:00|12186.4|12182.4|12173.1|12169.1|12187.2|12183.2|12170|12166|49931
1648494000000|2022-03-28 19:00:00|12174.7|12170.7|12184|12180|12187.2|12183.2|12173.1|12169.1|35732
1648497600000|2022-03-28 20:00:00|12182.5|12178.5|12177.8|12173.8|12188.7|12184.7|12173.1|12169.1|24800
1648504800000|2022-03-28 22:00:00|12176.2|12172.2|12188.7|12184.7|12193.4|12189.4|12173.1|12169.1|4208
1648508400000|2022-03-28 23:00:00|12190.3|12186.3|12196.5|12192.5|12199.7|12195.7|12188.7|12184.7|5606
1648512000000|2022-03-29 00:00:00|12195|12191|12162.2|12158.2|12195|12191|12159|12155|15407
1648515600000|2022-03-29 01:00:00|12160.6|12156.6|12177.8|12173.8|12187.2|12183.2|12159|12155|15656
1648519200000|2022-03-29 02:00:00|12176.2|12172.2|12182.5|12178.5|12185.6|12181.6|12168.4|12164.4|5661
1648522800000|2022-03-29 03:00:00|12184|12180|12165.3|12161.3|12184|12180|12165.3|12161.3|11786
1648526400000|2022-03-29 04:00:00|12163.7|12159.7|12159|12155|12163.7|12159.7|12157.5|12153.5|6428
1648530000000|2022-03-29 05:00:00|12157.5|12153.5|12166.8|12162.8|12173.1|12169.1|12154.3|12150.3|8918
1648533600000|2022-03-29 06:00:00|12165.3|12161.3|12171.5|12167.5|12176.2|12172.2|12160.6|12156.6|14882
1648537200000|2022-03-29 07:00:00|12170|12166|12149.7|12145.7|12170|12166|12143.4|12139.4|30803
1648540800000|2022-03-29 08:00:00|12151.2|12147.2|12143.4|12139.4|12155.9|12151.9|12140.3|12136.3|21897
1648544400000|2022-03-29 09:00:00|12145|12141|12129.3|12125.3|12145|12141|12126.2|12122.2|34858
1648548000000|2022-03-29 10:00:00|12130.9|12126.9|12146.5|12142.5|12146.5|12142.5|12129.3|12125.3|19316
1648551600000|2022-03-29 11:00:00|12148.1|12144.1|12130.9|12126.9|12149.7|12145.7|12112.2|12108.2|47441
1648555200000|2022-03-29 12:00:00|12130.1|12126.1|12185.6|12181.6|12191.8|12187.8|12129.3|12125.3|89577
1648558800000|2022-03-29 13:00:00|12187.2|12183.2|12226.2|12222.2|12227.8|12223.8|12182.5|12178.5|92481
1648562400000|2022-03-29 14:00:00|12227.8|12223.8|12187.2|12183.2|12237.2|12233.2|12185.6|12181.6|105999
1648566000000|2022-03-29 15:00:00|12185.6|12181.6|12223.1|12219.1|12223.1|12219.1|12184|12180|57811
1648569600000|2022-03-29 16:00:00|12221.5|12217.5|12229.3|12225.3|12229.3|12225.3|12207.5|12203.5|73905
1648573200000|2022-03-29 17:00:00|12227.8|12223.8|12240.3|12236.3|12240.3|12236.3|12211.4|12207.4|60591
1648576800000|2022-03-29 18:00:00|12243.4|12239.4|12234|12230|12245|12241|12226.2|12222.2|61752
1648580400000|2022-03-29 19:00:00|12232.5|12228.5|12232.5|12228.5|12234|12230|12218.4|12214.4|36873
1648584000000|2022-03-29 20:00:00|12234|12230|12230.9|12226.9|12237.2|12233.2|12226.2|12222.2|27811
1648591200000|2022-03-29 22:00:00|12235.6|12231.6|12220|12216|12240.3|12236.3|12218.4|12214.4|6766
1648594800000|2022-03-29 23:00:00|12221.5|12217.5|12229.3|12225.3|12230.9|12226.9|12220|12216|7106
1648598400000|2022-03-30 00:00:00|12230.9|12226.9|12245|12241|12245|12241|12229.3|12225.3|14780
1648602000000|2022-03-30 01:00:00|12246.5|12242.5|12260.6|12256.6|12268.4|12264.4|12246.5|12242.5|32061
1648605600000|2022-03-30 02:00:00|12262.2|12258.2|12265.3|12261.3|12268.4|12264.4|12257.5|12253.5|11527
1648609200000|2022-03-30 03:00:00|12266.8|12262.8|12271.5|12267.5|12276.2|12272.2|12265.3|12261.3|13800
1648612800000|2022-03-30 04:00:00|12272.3|12268.3|12274.7|12270.7|12284|12280|12272.3|12268.3|16708
1648616400000|2022-03-30 05:00:00|12273.1|12269.1|12257.5|12253.5|12274.7|12270.7|12257.5|12253.5|13044
1648620000000|2022-03-30 06:00:00|12255.9|12251.9|12251.2|12247.2|12271.5|12267.5|12246.5|12242.5|25616
1648623600000|2022-03-30 07:00:00|12249.7|12245.7|12248.1|12244.1|12252.8|12248.8|12229.3|12225.3|46086
1648627200000|2022-03-30 08:00:00|12246.5|12242.5|12246.5|12242.5|12263.7|12259.7|12245|12241|29203
1648630800000|2022-03-30 09:00:00|12248.1|12244.1|12232.5|12228.5|12249.7|12245.7|12229.3|12225.3|28001
1648634400000|2022-03-30 10:00:00|12235.6|12231.6|12220|12216|12240.3|12236.3|12220|12216|20119
1648638000000|2022-03-30 11:00:00|12221.5|12217.5|12234|12230|12237.2|12233.2|12216.8|12212.8|22801
1648641600000|2022-03-30 12:00:00|12232.5|12228.5|12229.3|12225.3|12238.7|12234.7|12221.5|12217.5|49896
1648645200000|2022-03-30 13:00:00|12230.9|12226.9|12220|12216|12232.5|12228.5|12202.8|12198.8|69905
1648648800000|2022-03-30 14:00:00|12221.5|12217.5|12246.5|12242.5|12262.2|12258.2|12220|12216|76264
1648652400000|2022-03-30 15:00:00|12248.1|12244.1|12266.8|12262.8|12270|12266|12246.5|12242.5|55063
1648656000000|2022-03-30 16:00:00|12268.4|12264.4|12271.5|12267.5|12276.2|12272.2|12266.1|12262.1|50054
1648659600000|2022-03-30 17:00:00|12273.1|12269.1|12257.5|12253.5|12274.7|12270.7|12251.2|12247.2|39712
1648663200000|2022-03-30 18:00:00|12255.9|12251.9|12265.3|12261.3|12270|12266|12255.9|12251.9|49864
1648666800000|2022-03-30 19:00:00|12263.7|12259.7|12271.5|12267.5|12276.2|12272.2|12263.7|12259.7|45427
1648670400000|2022-03-30 20:00:00|12270|12266|12271.5|12267.5|12282.5|12278.5|12266.8|12262.8|37536
1648677600000|2022-03-30 22:00:00|12273.1|12269.1|12274.7|12270.7|12279.3|12275.3|12273.1|12269.1|4374
1648681200000|2022-03-30 23:00:00|12276.2|12272.2|12279.3|12275.3|12284|12280|12274.7|12270.7|6237
1648684800000|2022-03-31 00:00:00|12277.8|12273.8|12287.2|12283.2|12291.8|12287.8|12262.2|12258.2|21676
1648688400000|2022-03-31 01:00:00|12285.6|12281.6|12290.3|12286.3|12291.8|12287.8|12282.5|12278.5|8547
1648692000000|2022-03-31 02:00:00|12291.8|12287.8|12287.2|12283.2|12291.8|12287.8|12284|12280|3794
1648695600000|2022-03-31 03:00:00|12285.6|12281.6|12288.7|12284.7|12295|12291|12285.6|12281.6|6200
1648699200000|2022-03-31 04:00:00|12290.3|12286.3|12279.3|12275.3|12290.3|12286.3|12274.7|12270.7|9122
1648702800000|2022-03-31 05:00:00|12277.8|12273.8|12276.2|12272.2|12279.3|12275.3|12262.2|12258.2|14383
1648706400000|2022-03-31 06:00:00|12274.7|12270.7|12291.8|12287.8|12296.5|12292.5|12274.7|12270.7|24215
1648710000000|2022-03-31 07:00:00|12290.3|12286.3|12304.3|12300.3|12312.2|12308.2|12290.3|12286.3|32041
1648713600000|2022-03-31 08:00:00|12302.8|12298.8|12296.5|12292.5|12310.6|12306.6|12285.6|12281.6|35338
1648717200000|2022-03-31 09:00:00|12298.1|12294.1|12302.8|12298.8|12302.8|12298.8|12285.6|12281.6|21720
1648720800000|2022-03-31 10:00:00|12301.2|12297.2|12312.2|12308.2|12312.2|12308.2|12293.4|12289.4|22895
1648724400000|2022-03-31 11:00:00|12310.6|12306.6|12309|12305|12313.7|12309.7|12301.2|12297.2|18821
1648728000000|2022-03-31 12:00:00|12310.6|12306.6|12290.3|12286.3|12310.6|12306.6|12284|12280|59639
1648731600000|2022-03-31 13:00:00|12288.7|12284.7|12273.1|12269.1|12298.1|12294.1|12271.5|12267.5|49269
1648735200000|2022-03-31 14:00:00|12271.5|12267.5|12302.8|12298.8|12304.3|12300.3|12271.5|12267.5|62471
1648738800000|2022-03-31 15:00:00|12301.2|12297.2|12295|12291|12304.3|12300.3|12290.3|12286.3|47118
1648742400000|2022-03-31 16:00:00|12293.4|12289.4|12291.8|12287.8|12295|12291|12284|12280|32224
1648746000000|2022-03-31 17:00:00|12290.3|12286.3|12299.7|12295.7|12301.2|12297.2|12288.7|12284.7|29318
1648749600000|2022-03-31 18:00:00|12298.1|12294.1|12290.3|12286.3|12302.8|12298.8|12288.7|12284.7|69929
1648753200000|2022-03-31 19:00:00|12291.8|12287.8|12277.8|12273.8|12293.4|12289.4|12263.7|12259.7|130876
1648756800000|2022-03-31 20:00:00|12276.2|12272.2|12266.8|12262.8|12282.5|12278.5|12260.6|12256.6|83154
1648764000000|2022-03-31 22:00:00|12268.4|12264.4|12252.8|12248.8|12268.4|12264.4|12237.2|12233.2|14832
1648767600000|2022-03-31 23:00:00|12254.3|12250.3|12260.6|12256.6|12262.2|12258.2|12252.8|12248.8|6790
1648771200000|2022-04-01 00:00:00|12259|12255|12241.8|12237.8|12259|12255|12229.3|12225.3|12992
1648774800000|2022-04-01 01:00:00|12243.4|12239.4|12248.1|12244.1|12251.2|12247.2|12237.2|12233.2|9413
1648778400000|2022-04-01 02:00:00|12246.5|12242.5|12230.9|12226.9|12246.5|12242.5|12226.2|12222.2|9851
1648782000000|2022-04-01 03:00:00|12229.3|12225.3|12229.3|12225.3|12234|12230|12224.7|12220.7|7587
1648785600000|2022-04-01 04:00:00|12230.1|12226.1|12234|12230|12237.2|12233.2|12229.3|12225.3|5303
1648789200000|2022-04-01 05:00:00|12232.5|12228.5|12241.8|12237.8|12245|12241|12230.9|12226.9|7210
1648792800000|2022-04-01 06:00:00|12243.4|12239.4|12238.7|12234.7|12249.7|12245.7|12237.2|12233.2|23286
1648796400000|2022-04-01 07:00:00|12240.3|12236.3|12196.5|12192.5|12240.3|12236.3|12191.8|12187.8|62425
1648800000000|2022-04-01 08:00:00|12198.1|12194.1|12209|12205|12215.3|12211.3|12195|12191|31676
1648803600000|2022-04-01 09:00:00|12210.6|12206.6|12223.1|12219.1|12232.5|12228.5|12210.6|12206.6|32839
1648807200000|2022-04-01 10:00:00|12221.5|12217.5|12221.5|12217.5|12232.5|12228.5|12216.8|12212.8|19254
1648810800000|2022-04-01 11:00:00|12223.1|12219.1|12227.8|12223.8|12229.3|12225.3|12213.7|12209.7|32001
1648814400000|2022-04-01 12:00:00|12229.3|12225.3|12193.4|12189.4|12233.3|12229.3|12191.8|12187.8|82240
1648818000000|2022-04-01 13:00:00|12195|12191|12188.7|12184.7|12202.8|12198.8|12177.8|12173.8|84987
1648821600000|2022-04-01 14:00:00|12193.4|12189.4|12198.1|12194.1|12199.7|12195.7|12184|12180|62289
1648825200000|2022-04-01 15:00:00|12196.5|12192.5|12223.1|12219.1|12224.7|12220.7|12191.8|12187.8|75373
1648828800000|2022-04-01 16:00:00|12221.5|12217.5|12227.8|12223.8|12232.5|12228.5|12220|12216|36824
1648832400000|2022-04-01 17:00:00|12229.3|12225.3|12232.5|12228.5|12241.8|12237.8|12227.8|12223.8|29926
1648836000000|2022-04-01 18:00:00|12230.9|12226.9|12226.2|12222.2|12235.6|12231.6|12221.5|12217.5|48714
1648839600000|2022-04-01 19:00:00|12224.7|12220.7|12209|12205|12226.2|12222.2|12209|12205|40289
1648843200000|2022-04-01 20:00:00|12210.6|12206.6|12216.8|12212.8|12227.8|12223.8|12209|12205|29537
1649023200000|2022-04-03 22:00:00|12209|12205|12204.3|12200.3|12210.6|12206.6|12193.4|12189.4|7908
1649026800000|2022-04-03 23:00:00|12205.9|12201.9|12198.1|12194.1|12205.9|12201.9|12195|12191|4440
1649030400000|2022-04-04 00:00:00|12196.5|12192.5|12205.9|12201.9|12210.6|12206.6|12196.5|12192.5|8751
1649034000000|2022-04-04 01:00:00|12204.3|12200.3|12195|12191|12204.3|12200.3|12193.4|12189.4|7185
1649037600000|2022-04-04 02:00:00|12196.5|12192.5|12191.8|12187.8|12198.1|12194.1|12187.2|12183.2|7643
1649041200000|2022-04-04 03:00:00|12193.4|12189.4|12191.8|12187.8|12195|12191|12190.3|12186.3|2150
1649044800000|2022-04-04 04:00:00|12193.4|12189.4|12193.4|12189.4|12198.1|12194.1|12191.8|12187.8|3235
1649048400000|2022-04-04 05:00:00|12195|12191|12195|12191|12199.7|12195.7|12191.8|12187.8|4752
1649052000000|2022-04-04 06:00:00|12193.4|12189.4|12210.6|12206.6|12210.6|12206.6|12187.2|12183.2|16057
1649055600000|2022-04-04 07:00:00|12209|12205|12204.3|12200.3|12218.4|12214.4|12193.4|12189.4|25730
1649059200000|2022-04-04 08:00:00|12205.9|12201.9|12216.8|12212.8|12227|12223|12204.3|12200.3|28552
1649062800000|2022-04-04 09:00:00|12218.4|12214.4|12212.2|12208.2|12218.4|12214.4|12207.5|12203.5|12367
1649066400000|2022-04-04 10:00:00|12210.6|12206.6|12209|12205|12213.7|12209.7|12204.3|12200.3|10429
1649070000000|2022-04-04 11:00:00|12207.5|12203.5|12229.3|12225.3|12230.9|12226.9|12205.1|12201.1|21759
1649073600000|2022-04-04 12:00:00|12230.9|12226.9|12232.5|12228.5|12237.2|12233.2|12215.3|12211.3|34343
1649077200000|2022-04-04 13:00:00|12230.9|12226.9|12202.8|12198.8|12240.3|12236.3|12202.8|12198.8|51486
1649080800000|2022-04-04 14:00:00|12199.7|12195.7|12209|12205|12215.3|12211.3|12193.4|12189.4|69664
1649084400000|2022-04-04 15:00:00|12207.5|12203.5|12215.3|12211.3|12216.8|12212.8|12198.1|12194.1|35816
1649088000000|2022-04-04 16:00:00|12216.8|12212.8|12210.6|12206.6|12218.4|12214.4|12207.5|12203.5|20482
1649091600000|2022-04-04 17:00:00|12212.2|12208.2|12218.4|12214.4|12220|12216|12210.6|12206.6|21855
1649095200000|2022-04-04 18:00:00|12216.8|12212.8|12212.2|12208.2|12220|12216|12209|12205|27683
1649098800000|2022-04-04 19:00:00|12213.7|12209.7|12213.7|12209.7|12216.8|12212.8|12198.1|12194.1|37581
1649102400000|2022-04-04 20:00:00|12210.6|12206.6|12215.3|12211.3|12223.1|12219.1|12205.9|12201.9|29728
1649109600000|2022-04-04 22:00:00|12216.8|12212.8|12227.8|12223.8|12227.8|12223.8|12216.8|12212.8|3166
1649113200000|2022-04-04 23:00:00|12226.2|12222.2|12224.7|12220.7|12226.2|12222.2|12221.5|12217.5|2395
1649116800000|2022-04-05 00:00:00|12223.1|12219.1|12229.3|12225.3|12232.5|12228.5|12218.4|12214.4|8191
1649120400000|2022-04-05 01:00:00|12230.9|12226.9|12220|12216|12230.9|12226.9|12218.4|12214.4|5812
1649124000000|2022-04-05 02:00:00|12221.5|12217.5|12220|12216|12223.1|12219.1|12218.4|12214.4|3337
1649127600000|2022-04-05 03:00:00|12218.4|12214.4|12212.2|12208.2|12221.5|12217.5|12212.2|12208.2|3363
1649131200000|2022-04-05 04:00:00|12213.7|12209.7|12198.1|12194.1|12213.7|12209.7|12195|12191|9079
1649134800000|2022-04-05 05:00:00|12196.5|12192.5|12198.1|12194.1|12207.5|12203.5|12196.5|12192.5|8396
1649138400000|2022-04-05 06:00:00|12199.7|12195.7|12201.2|12197.2|12204.3|12200.3|12188.7|12184.7|15496
1649142000000|2022-04-05 07:00:00|12199.7|12195.7|12180.9|12176.9|12201.2|12197.2|12177.8|12173.8|22472
1649145600000|2022-04-05 08:00:00|12182.5|12178.5|12180.9|12176.9|12184|12180|12173.1|12169.1|18219
1649149200000|2022-04-05 09:00:00|12179.3|12175.3|12174.7|12170.7|12184|12180|12173.1|12169.1|12777
1649152800000|2022-04-05 10:00:00|12173.1|12169.1|12165.3|12161.3|12179.3|12175.3|12155.9|12151.9|28621
1649156400000|2022-04-05 11:00:00|12163.7|12159.7|12165.3|12161.3|12170|12166|12160.6|12156.6|22461
1649160000000|2022-04-05 12:00:00|12166.8|12162.8|12170|12166|12173.1|12169.1|12155.9|12151.9|39611
1649163600000|2022-04-05 13:00:00|12171.5|12167.5|12163.7|12159.7|12180.9|12176.9|12162.2|12158.2|53308
1649167200000|2022-04-05 14:00:00|12165.3|12161.3|12101.2|12097.2|12166.8|12162.8|12095|12091|153967
1649170800000|2022-04-05 15:00:00|12099.7|12095.7|12087.2|12083.2|12104.3|12100.3|12084|12080|76890
1649174400000|2022-04-05 16:00:00|12088.7|12084.7|12090.3|12086.3|12093.4|12089.4|12082.5|12078.5|38052
1649178000000|2022-04-05 17:00:00|12091.8|12087.8|12087.2|12083.2|12096.5|12092.5|12085.6|12081.6|40146
1649181600000|2022-04-05 18:00:00|12088.7|12084.7|12095|12091|12098.1|12094.1|12082.5|12078.5|66950
1649185200000|2022-04-05 19:00:00|12096.5|12092.5|12090.3|12086.3|12104.3|12100.3|12088.7|12084.7|39575
1649188800000|2022-04-05 20:00:00|12088.7|12084.7|12095|12091|12098.1|12094.1|12085.6|12081.6|30304
1649196000000|2022-04-05 22:00:00|12093.4|12089.4|12095|12091|12096.5|12092.5|12085.6|12081.6|4038
1649199600000|2022-04-05 23:00:00|12093.4|12089.4|12082.5|12078.5|12095|12091|12080.9|12076.9|7355
1649203200000|2022-04-06 00:00:00|12080.9|12076.9|12049.7|12045.7|12080.9|12076.9|12042.6|12038.6|30307
1649206800000|2022-04-06 01:00:00|12051.2|12047.2|12054.3|12050.3|12060.6|12056.6|12043.4|12039.4|16173
1649210400000|2022-04-06 02:00:00|12052.8|12048.8|12041.8|12037.8|12054.3|12050.3|12037.2|12033.2|15712
1649214000000|2022-04-06 03:00:00|12043.4|12039.4|12043.4|12039.4|12046.5|12042.5|12038.7|12034.7|6228
1649217600000|2022-04-06 04:00:00|12041.8|12037.8|12027.8|12023.8|12041.8|12037.8|12026.2|12022.2|15002
1649221200000|2022-04-06 05:00:00|12026.2|12022.2|12038.7|12034.7|12045|12041|12026.2|12022.2|13971
1649224800000|2022-04-06 06:00:00|12040.3|12036.3|12055.9|12051.9|12060.6|12056.6|12038.7|12034.7|36018
1649228400000|2022-04-06 07:00:00|12056.7|12052.7|12041.8|12037.8|12059|12055|12034|12030|38097
1649232000000|2022-04-06 08:00:00|12043.4|12039.4|12045|12041|12052.8|12048.8|12037.2|12033.2|27754
1649235600000|2022-04-06 09:00:00|12044.2|12040.2|12045|12041|12049.7|12045.7|12037.2|12033.2|19375
1649239200000|2022-04-06 10:00:00|12043.4|12039.4|12030.9|12026.9|12045|12041|12018.4|12014.4|36231
1649242800000|2022-04-06 11:00:00|12032.5|12028.5|12030.9|12026.9|12045|12041|12030.9|12026.9|32102
1649246400000|2022-04-06 12:00:00|12032.5|12028.5|12043.4|12039.4|12060.6|12056.6|12030.9|12026.9|52819
1649250000000|2022-04-06 13:00:00|12045|12041|12062.2|12058.2|12062.2|12058.2|12038.7|12034.7|76581
1649253600000|2022-04-06 14:00:00|12063.7|12059.7|12054.3|12050.3|12076.2|12072.2|12046.5|12042.5|101051
1649257200000|2022-04-06 15:00:00|12052.8|12048.8|12080.9|12076.9|12093.4|12089.4|12052.8|12048.8|76056
1649260800000|2022-04-06 16:00:00|12079.3|12075.3|12079.3|12075.3|12087.2|12083.2|12071.5|12067.5|34041
1649264400000|2022-04-06 17:00:00|12077.8|12073.8|12077.8|12073.8|12087.2|12083.2|12070|12066|30104
1649268000000|2022-04-06 18:00:00|12075.4|12071.4|12071.5|12067.5|12104.3|12100.3|12046.5|12042.5|105498
1649271600000|2022-04-06 19:00:00|12070|12066|12071.5|12067.5|12079.3|12075.3|12065.3|12061.3|31963
1649275200000|2022-04-06 20:00:00|12070|12066|12079.3|12075.3|12088.7|12084.7|12070|12066|31568
1649282400000|2022-04-06 22:00:00|12077.8|12073.8|12073.1|12069.1|12088.7|12084.7|12070|12066|6036
1649286000000|2022-04-06 23:00:00|12073.9|12069.9|12084|12080|12087.2|12083.2|12068.4|12064.4|6867
1649289600000|2022-04-07 00:00:00|12085.6|12081.6|12109|12105|12118.4|12114.4|12085.6|12081.6|23936
1649293200000|2022-04-07 01:00:00|12107.5|12103.5|12112.2|12108.2|12115.3|12111.3|12091.8|12087.8|17303
1649296800000|2022-04-07 02:00:00|12110.6|12106.6|12102.8|12098.8|12113.7|12109.7|12096.5|12092.5|14751
1649300400000|2022-04-07 03:00:00|12101.2|12097.2|12099.7|12095.7|12104.3|12100.3|12096.5|12092.5|4745
1649304000000|2022-04-07 04:00:00|12101.2|12097.2|12098.1|12094.1|12101.2|12097.2|12091.8|12087.8|3854
1649307600000|2022-04-07 05:00:00|12099.7|12095.7|12104.3|12100.3|12105.9|12101.9|12091.8|12087.8|8742
1649311200000|2022-04-07 06:00:00|12102.8|12098.8|12110.6|12106.6|12120|12116|12102.8|12098.8|26107
1649314800000|2022-04-07 07:00:00|12112.2|12108.2|12105.9|12101.9|12121.5|12117.5|12102.8|12098.8|44541
1649318400000|2022-04-07 08:00:00|12107.5|12103.5|12113.7|12109.7|12118.4|12114.4|12104.3|12100.3|17833
1649322000000|2022-04-07 09:00:00|12112.2|12108.2|12104.3|12100.3|12113.7|12109.7|12102.8|12098.8|12376
1649325600000|2022-04-07 10:00:00|12102.8|12098.8|12096.5|12092.5|12107.5|12103.5|12090.3|12086.3|27887
1649329200000|2022-04-07 11:00:00|12095|12091|12073.1|12069.1|12096.5|12092.5|12071.5|12067.5|55865
1649332800000|2022-04-07 12:00:00|12071.5|12067.5|12065.3|12061.3|12077.8|12073.8|12057.5|12053.5|66654
1649336400000|2022-04-07 13:00:00|12063.7|12059.7|12077.8|12073.8|12079.3|12075.3|12052.8|12048.8|57363
1649340000000|2022-04-07 14:00:00|12079.3|12075.3|12060.6|12056.6|12085.6|12081.6|12055.9|12051.9|79844
1649343600000|2022-04-07 15:00:00|12062.2|12058.2|12060.6|12056.6|12073.1|12069.1|12048.1|12044.1|73449
1649347200000|2022-04-07 16:00:00|12062.2|12058.2|12055.9|12051.9|12062.2|12058.2|12052.8|12048.8|23263
1649350800000|2022-04-07 17:00:00|12057.5|12053.5|12054.3|12050.3|12062.2|12058.2|12051.2|12047.2|23714
1649354400000|2022-04-07 18:00:00|12052.8|12048.8|12055.9|12051.9|12057.5|12053.5|12041.8|12037.8|46038
1649358000000|2022-04-07 19:00:00|12054.3|12050.3|12057.5|12053.5|12059|12055|12046.5|12042.5|34527
1649361600000|2022-04-07 20:00:00|12059|12055|12045|12041|12060.6|12056.6|12041.8|12037.8|26791
1649368800000|2022-04-07 22:00:00|12043.4|12039.4|12049.7|12045.7|12054.3|12050.3|12043.4|12039.4|3925
1649372400000|2022-04-07 23:00:00|12051.2|12047.2|12057.5|12053.5|12059|12055|12049.7|12045.7|3429
1649376000000|2022-04-08 00:00:00|12055.9|12051.9|12055.9|12051.9|12073.1|12069.1|12054.3|12050.3|12998
1649379600000|2022-04-08 01:00:00|12054.3|12050.3|12059|12055|12065.3|12061.3|12054.3|12050.3|5315
1649383200000|2022-04-08 02:00:00|12057.5|12053.5|12048.1|12044.1|12063.7|12059.7|12046.5|12042.5|6669
1649386800000|2022-04-08 03:00:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12037.2|12033.2|10026
1649390400000|2022-04-08 04:00:00|12046.5|12042.5|12041.8|12037.8|12046.5|12042.5|12037.2|12033.2|5168
1649394000000|2022-04-08 05:00:00|12043.4|12039.4|12049.7|12045.7|12049.7|12045.7|12040.3|12036.3|5411
1649397600000|2022-04-08 06:00:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12038.7|12034.7|9967
1649401200000|2022-04-08 07:00:00|12048.1|12044.1|12046.5|12042.5|12051.2|12047.2|12038.7|12034.7|16489
1649404800000|2022-04-08 08:00:00|12045|12041|12026.2|12022.2|12046.5|12042.5|12018.4|12014.4|28455
1649408400000|2022-04-08 09:00:00|12027.8|12023.8|12027.8|12023.8|12030.9|12026.9|12023.1|12019.1|11413
1649412000000|2022-04-08 10:00:00|12029.3|12025.3|12030.9|12026.9|12037.2|12033.2|12027.8|12023.8|11729
1649415600000|2022-04-08 11:00:00|12029.3|12025.3|12029.3|12025.3|12035.6|12031.6|12012.2|12008.2|41404
1649419200000|2022-04-08 12:00:00|12030.9|12026.9|12009|12005|12038.7|12034.7|11999.7|11995.7|60236
1649422800000|2022-04-08 13:00:00|12010.6|12006.6|12023.1|12019.1|12029.3|12025.3|11991.8|11987.8|94585
1649426400000|2022-04-08 14:00:00|12024.7|12020.7|12024.7|12020.7|12037.2|12033.2|12012.2|12008.2|69000
1649430000000|2022-04-08 15:00:00|12026.2|12022.2|12027.8|12023.8|12034|12030|12018.4|12014.4|42489
1649433600000|2022-04-08 16:00:00|12029.3|12025.3|12016.8|12012.8|12029.3|12025.3|12012.2|12008.2|23592
1649437200000|2022-04-08 17:00:00|12015.3|12011.3|12013.7|12009.7|12018.4|12014.4|12005.9|12001.9|34812
1649440800000|2022-04-08 18:00:00|12012.2|12008.2|12013.7|12009.7|12016.8|12012.8|12002.8|11998.8|51510
1649444400000|2022-04-08 19:00:00|12012.2|12008.2|12015.3|12011.3|12015.3|12011.3|12002.8|11998.8|39009
1649448000000|2022-04-08 20:00:00|12016.8|12012.8|12015.3|12011.3|12021.5|12017.5|12013.7|12009.7|19747
1649628000000|2022-04-10 22:00:00|11999.7|11995.7|12004.3|12000.3|12004.3|12000.3|11991.8|11987.8|6005
1649631600000|2022-04-10 23:00:00|12002.8|11998.8|12002.8|11998.8|12005.9|12001.9|11999.7|11995.7|4775
1649635200000|2022-04-11 00:00:00|12004.3|12000.3|12005.9|12001.9|12010.6|12006.6|11998.1|11994.1|9122
1649638800000|2022-04-11 01:00:00|12007.5|12003.5|11996.5|11992.5|12012.2|12008.2|11995|11991|7355
1649642400000|2022-04-11 02:00:00|11995|11991|11968.4|11964.4|11995|11991|11962.2|11958.2|26431
1649646000000|2022-04-11 03:00:00|11966.8|11962.8|11959|11955|11970|11966|11957.5|11953.5|15924
1649649600000|2022-04-11 04:00:00|11957.5|11953.5|11963.7|11959.7|11970|11966|11955.9|11951.9|8460
1649653200000|2022-04-11 05:00:00|11962.9|11958.9|11968.4|11964.4|11968.4|11964.4|11962.2|11958.2|7145
1649656800000|2022-04-11 06:00:00|11969.2|11965.2|11971.5|11967.5|11980.9|11976.9|11966.8|11962.8|21026
1649660400000|2022-04-11 07:00:00|11973.1|11969.1|11976.2|11972.2|11988.7|11984.7|11970|11966|29615
1649664000000|2022-04-11 08:00:00|11974.7|11970.7|11979.3|11975.3|11984|11980|11970|11966|18075
1649667600000|2022-04-11 09:00:00|11980.9|11976.9|11976.2|11972.2|11988.7|11984.7|11973.1|11969.1|20851
1649671200000|2022-04-11 10:00:00|11974.7|11970.7|11973.1|11969.1|11977.8|11973.8|11960.6|11956.6|18019
1649674800000|2022-04-11 11:00:00|11974.7|11970.7|11982.5|11978.5|11985.6|11981.6|11971.5|11967.5|28351
1649678400000|2022-04-11 12:00:00|11984|11980|11991.8|11987.8|11999.7|11995.7|11963.7|11959.7|65168
1649682000000|2022-04-11 13:00:00|11993.4|11989.4|11987.2|11983.2|11998.1|11994.1|11980.9|11976.9|52404
1649685600000|2022-04-11 14:00:00|11985.6|11981.6|11987.2|11983.2|11998.1|11994.1|11982.5|11978.5|44026
1649689200000|2022-04-11 15:00:00|11988.7|11984.7|11980.9|11976.9|11993.4|11989.4|11977.8|11973.8|45257
1649692800000|2022-04-11 16:00:00|11979.3|11975.3|11980.9|11976.9|11985.6|11981.6|11979.3|11975.3|28803
1649696400000|2022-04-11 17:00:00|11982.5|11978.5|11973.1|11969.1|11982.5|11978.5|11971.5|11967.5|45989
1649700000000|2022-04-11 18:00:00|11974.7|11970.7|11976.2|11972.2|11980.9|11976.9|11971.5|11967.5|41749
1649703600000|2022-04-11 19:00:00|11977.8|11973.8|11980.9|11976.9|11980.9|11976.9|11970|11966|27960
1649707200000|2022-04-11 20:00:00|11979.3|11975.3|11973.1|11969.1|11984|11980|11970|11966|34155
1649714400000|2022-04-11 22:00:00|11974.7|11970.7|11963.7|11959.7|11982.5|11978.5|11959|11955|7709
1649718000000|2022-04-11 23:00:00|11962.2|11958.2|11959|11955|11966.8|11962.8|11949.7|11945.7|11623
1649721600000|2022-04-12 00:00:00|11958.3|11954.3|11948.1|11944.1|11960.6|11956.6|11937.2|11933.2|23492
1649725200000|2022-04-12 01:00:00|11946.5|11942.5|11943.4|11939.4|11949.7|11945.7|11940.3|11936.3|12849
1649728800000|2022-04-12 02:00:00|11941.8|11937.8|11948.1|11944.1|11948.1|11944.1|11941.8|11937.8|7585
1649732400000|2022-04-12 03:00:00|11946.5|11942.5|11951.2|11947.2|11951.2|11947.2|11945|11941|5340
1649736000000|2022-04-12 04:00:00|11954.3|11950.3|11954.3|11950.3|11962.2|11958.2|11952.8|11948.8|15366
1649739600000|2022-04-12 05:00:00|11953.6|11949.6|11948.1|11944.1|11954.3|11950.3|11943.4|11939.4|12520
1649743200000|2022-04-12 06:00:00|11949.7|11945.7|11946.5|11942.5|11951.2|11947.2|11940.3|11936.3|18473
1649746800000|2022-04-12 07:00:00|11948.1|11944.1|11937.2|11933.2|11951.2|11947.2|11935.6|11931.6|19316
1649750400000|2022-04-12 08:00:00|11938.7|11934.7|11945|11941|11948.1|11944.1|11938.7|11934.7|17114
1649754000000|2022-04-12 09:00:00|11943.4|11939.4|11968.4|11964.4|11968.4|11964.4|11940.3|11936.3|24036
1649757600000|2022-04-12 10:00:00|11970|11966|11965.3|11961.3|11971.5|11967.5|11963.7|11959.7|15216
1649761200000|2022-04-12 11:00:00|11963.7|11959.7|11988.7|11984.7|11991.8|11987.8|11963.7|11959.7|30861
1649764800000|2022-04-12 12:00:00|11987.2|11983.2|12040.3|12036.3|12051.2|12047.2|11980.9|11976.9|131853
1649768400000|2022-04-12 13:00:00|12041.8|12037.8|12037.2|12033.2|12045|12041|12026.2|12022.2|86959
1649772000000|2022-04-12 14:00:00|12035.6|12031.6|12052.8|12048.8|12052.8|12048.8|12035.6|12031.6|94797
1649775600000|2022-04-12 15:00:00|12051.2|12047.2|12057.5|12053.5|12062.2|12058.2|12048.1|12044.1|39954
1649779200000|2022-04-12 16:00:00|12055.9|12051.9|12071.5|12067.5|12082.5|12078.5|12052.8|12048.8|74914
1649782800000|2022-04-12 17:00:00|12070.8|12066.8|12051.2|12047.2|12075.4|12071.4|12046.5|12042.5|60376
1649786400000|2022-04-12 18:00:00|12052.8|12048.8|12049.7|12045.7|12062.2|12058.2|12045|12041|39597
1649790000000|2022-04-12 19:00:00|12048.1|12044.1|12046.5|12042.5|12063.7|12059.7|12045|12041|39209
1649793600000|2022-04-12 20:00:00|12048.1|12044.1|12043.4|12039.4|12049.7|12045.7|12034|12030|22770
1649800800000|2022-04-12 22:00:00|12048.1|12044.1|12046.5|12042.5|12055.9|12051.9|12045|12041|6316
1649804400000|2022-04-12 23:00:00|12048.1|12044.1|12046.5|12042.5|12049.7|12045.7|12037.2|12033.2|7686
1649808000000|2022-04-13 00:00:00|12048.1|12044.1|12026.2|12022.2|12055.9|12051.9|12024.7|12020.7|13799
1649811600000|2022-04-13 01:00:00|12027.8|12023.8|12029.3|12025.3|12034|12030|12024.7|12020.7|9678
1649815200000|2022-04-13 02:00:00|12027.8|12023.8|12034|12030|12035.6|12031.6|12021.5|12017.5|11776
1649818800000|2022-04-13 03:00:00|12035.6|12031.6|12035.6|12031.6|12040.3|12036.3|12034|12030|7128
1649822400000|2022-04-13 04:00:00|12037.2|12033.2|12035.6|12031.6|12037.2|12033.2|12029.3|12025.3|7322
1649826000000|2022-04-13 05:00:00|12034|12030|12034|12030|12041.8|12037.8|12029.3|12025.3|6830
1649829600000|2022-04-13 06:00:00|12035.6|12031.6|12015.3|12011.3|12037.2|12033.2|12012.2|12008.2|23777
1649833200000|2022-04-13 07:00:00|12016.8|12012.8|12009|12005|12024.7|12020.7|12001.2|11997.2|31275
1649836800000|2022-04-13 08:00:00|12007.5|12003.5|12026.2|12022.2|12030.9|12026.9|11999.7|11995.7|24334
1649840400000|2022-04-13 09:00:00|12024.7|12020.7|12030.9|12026.9|12032.5|12028.5|12016.8|12012.8|17148
1649844000000|2022-04-13 10:00:00|12032.5|12028.5|12045|12041|12051.2|12047.2|12030.9|12026.9|25181
1649847600000|2022-04-13 11:00:00|12043.4|12039.4|12046.5|12042.5|12059|12055|12040.3|12036.3|25260
1649851200000|2022-04-13 12:00:00|12045|12041|12055.9|12051.9|12062.2|12058.2|12021.5|12017.5|62112
1649854800000|2022-04-13 13:00:00|12054.3|12050.3|12101.2|12097.2|12105.9|12101.9|12054.3|12050.3|93526
1649858400000|2022-04-13 14:00:00|12099.7|12095.7|12109|12105|12123.1|12119.1|12088.7|12084.7|84495
1649862000000|2022-04-13 15:00:00|12110.6|12106.6|12112.2|12108.2|12113.7|12109.7|12093.4|12089.4|41137
1649865600000|2022-04-13 16:00:00|12113.7|12109.7|12087.2|12083.2|12115.3|12111.3|12087.2|12083.2|41499
1649869200000|2022-04-13 17:00:00|12088.7|12084.7|12085.6|12081.6|12102.8|12098.8|12082.5|12078.5|61830
1649872800000|2022-04-13 18:00:00|12084|12080|12082.5|12078.5|12095|12091|12079.3|12075.3|42279
1649876400000|2022-04-13 19:00:00|12080.9|12076.9|12071.5|12067.5|12084|12080|12062.2|12058.2|41354
1649880000000|2022-04-13 20:00:00|12070.8|12066.8|12074.7|12070.7|12079.3|12075.3|12068.4|12064.4|19576
1649887200000|2022-04-13 22:00:00|12068.4|12064.4|12088.7|12084.7|12088.7|12084.7|12063.7|12059.7|4473
1649890800000|2022-04-13 23:00:00|12087.2|12083.2|12076.2|12072.2|12087.2|12083.2|12074.7|12070.7|4040
1649894400000|2022-04-14 00:00:00|12077.8|12073.8|12070|12066|12079.3|12075.3|12063.7|12059.7|8232
1649898000000|2022-04-14 01:00:00|12071.5|12067.5|12087.2|12083.2|12090.3|12086.3|12066.8|12062.8|10892
1649901600000|2022-04-14 02:00:00|12088.7|12084.7|12101.2|12097.2|12107.5|12103.5|12087.2|12083.2|11714
1649905200000|2022-04-14 03:00:00|12099.7|12095.7|12107.5|12103.5|12113.7|12109.7|12091.8|12087.8|11889
1649908800000|2022-04-14 04:00:00|12105.9|12101.9|12112.2|12108.2|12116.8|12112.8|12104.3|12100.3|6035
1649912400000|2022-04-14 05:00:00|12110.6|12106.6|12101.2|12097.2|12112.2|12108.2|12099.7|12095.7|5856
1649916000000|2022-04-14 06:00:00|12099.7|12095.7|12098.1|12094.1|12104.3|12100.3|12093.4|12089.4|9051
1649919600000|2022-04-14 07:00:00|12099.7|12095.7|12110.6|12106.6|12118.4|12114.4|12098.1|12094.1|23352
1649923200000|2022-04-14 08:00:00|12109|12105|12096.5|12092.5|12112.2|12108.2|12093.4|12089.4|17635
1649926800000|2022-04-14 09:00:00|12095|12091|12080.9|12076.9|12096.5|12092.5|12079.3|12075.3|15632
1649930400000|2022-04-14 10:00:00|12079.3|12075.3|12095|12091|12095|12091|12073.1|12069.1|29546
1649934000000|2022-04-14 11:00:00|12096.5|12092.5|12116.8|12112.8|12130.9|12126.9|12091.8|12087.8|40646
1649937600000|2022-04-14 12:00:00|12115.3|12111.3|12073.1|12069.1|12121.5|12117.5|12065.3|12061.3|91410
1649941200000|2022-04-14 13:00:00|12071.5|12067.5|12030.9|12026.9|12079.3|12075.3|12021.5|12017.5|114720
1649944800000|2022-04-14 14:00:00|12029.3|12025.3|12018.4|12014.4|12030.1|12026.1|12004.3|12000.3|75796
1649948400000|2022-04-14 15:00:00|12016.8|12012.8|11995|11991|12026.2|12022.2|11985.6|11981.6|76045
1649952000000|2022-04-14 16:00:00|11996.5|11992.5|11998.1|11994.1|12002.8|11998.8|11987.2|11983.2|56438
1649955600000|2022-04-14 17:00:00|11996.5|11992.5|11976.2|11972.2|12001.2|11997.2|11973.1|11969.1|46170
1649959200000|2022-04-14 18:00:00|11977.8|11973.8|11980.9|11976.9|11984|11980|11976.2|11972.2|16765
1649962800000|2022-04-14 19:00:00|11982.5|11978.5|11984|11980|11985.6|11981.6|11977.8|11973.8|14699
1649966400000|2022-04-14 20:00:00|11985.6|11981.6|11990.3|11986.3|11990.3|11986.3|11984|11980|7588
1650232800000|2022-04-17 22:00:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11966.8|11962.8|5959
1650236400000|2022-04-17 23:00:00|11977.8|11973.8|11966.8|11962.8|11977.8|11973.8|11965.3|11961.3|4996
1650240000000|2022-04-18 00:00:00|11968.4|11964.4|11948.1|11944.1|11970|11966|11945|11941|13990
1650243600000|2022-04-18 01:00:00|11949.7|11945.7|11957.5|11953.5|11971.5|11967.5|11946.5|11942.5|10441
1650247200000|2022-04-18 02:00:00|11959|11955|11954.3|11950.3|11959|11955|11948.1|11944.1|6217
1650250800000|2022-04-18 03:00:00|11955.9|11951.9|11948.1|11944.1|11959|11955|11948.1|11944.1|8000
1650254400000|2022-04-18 04:00:00|11946.5|11942.5|11941.8|11937.8|11946.5|11942.5|11938.7|11934.7|8944
1650258000000|2022-04-18 05:00:00|11940.3|11936.3|11954.3|11950.3|11957.5|11953.5|11940.3|11936.3|6262
1650261600000|2022-04-18 06:00:00|11955.9|11951.9|11962.2|11958.2|11962.2|11958.2|11953.6|11949.6|6677
1650265200000|2022-04-18 07:00:00|11963.7|11959.7|11959|11955|11966.8|11962.8|11959|11955|5685
1650268800000|2022-04-18 08:00:00|11957.5|11953.5|11960.6|11956.6|11960.6|11956.6|11955.9|11951.9|2687
1650272400000|2022-04-18 09:00:00|11959.8|11955.8|11968.4|11964.4|11968.4|11964.4|11959|11955|5074
1650276000000|2022-04-18 10:00:00|11966.8|11962.8|11970|11966|11970|11966|11963.7|11959.7|3984
1650279600000|2022-04-18 11:00:00|11971.5|11967.5|11974.7|11970.7|11979.3|11975.3|11970|11966|9315
1650283200000|2022-04-18 12:00:00|11973.1|11969.1|11993.4|11989.4|11995|11991|11957.5|11953.5|39711
1650286800000|2022-04-18 13:00:00|11995|11991|11988.7|11984.7|12002.8|11998.8|11984|11980|43795
1650290400000|2022-04-18 14:00:00|11987.2|11983.2|11980.9|11976.9|11998.1|11994.1|11979.3|11975.3|43032
1650294000000|2022-04-18 15:00:00|11979.3|11975.3|11977.8|11973.8|11982.5|11978.5|11968.4|11964.4|32852
1650297600000|2022-04-18 16:00:00|11979.3|11975.3|11965.3|11961.3|11979.3|11975.3|11963.7|11959.7|19014
1650301200000|2022-04-18 17:00:00|11966.8|11962.8|11963.7|11959.7|11976.2|11972.2|11962.2|11958.2|20321
1650304800000|2022-04-18 18:00:00|11962.2|11958.2|11965.3|11961.3|11976.2|11972.2|11962.2|11958.2|36160
1650308400000|2022-04-18 19:00:00|11966.8|11962.8|11962.2|11958.2|11976.2|11972.2|11960.6|11956.6|39379
1650312000000|2022-04-18 20:00:00|11960.6|11956.6|11966.8|11962.8|11982.5|11978.5|11959|11955|28765
1650319200000|2022-04-18 22:00:00|11966.1|11962.1|11974.7|11970.7|11977.8|11973.8|11963.7|11959.7|4438
1650322800000|2022-04-18 23:00:00|11976.2|11972.2|11974.7|11970.7|11977.8|11973.8|11968.4|11964.4|4051
1650326400000|2022-04-19 00:00:00|11973.1|11969.1|11971.5|11967.5|11982.5|11978.5|11966.8|11962.8|9113
1650330000000|2022-04-19 01:00:00|11973.1|11969.1|11977.8|11973.8|11982.5|11978.5|11973.1|11969.1|8444
1650333600000|2022-04-19 02:00:00|11978.6|11974.6|11979.3|11975.3|11982.5|11978.5|11976.2|11972.2|4896
1650337200000|2022-04-19 03:00:00|11977.8|11973.8|11980.9|11976.9|11984|11980|11976.2|11972.2|5955
1650340800000|2022-04-19 04:00:00|11982.5|11978.5|11979.3|11975.3|11985.6|11981.6|11977.8|11973.8|4323
1650344400000|2022-04-19 05:00:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11970|11966|6815
1650348000000|2022-04-19 06:00:00|11973.1|11969.1|11974.7|11970.7|11980.9|11976.9|11965.3|11961.3|15920
1650351600000|2022-04-19 07:00:00|11976.2|11972.2|11970|11966|11979.3|11975.3|11962.2|11958.2|22458
1650355200000|2022-04-19 08:00:00|11969.2|11965.2|11940.3|11936.3|11970|11966|11929.3|11925.3|42483
1650358800000|2022-04-19 09:00:00|11941.8|11937.8|11949.7|11945.7|11951.2|11947.2|11937.2|11933.2|19858
1650362400000|2022-04-19 10:00:00|11948.1|11944.1|11943.4|11939.4|11949.7|11945.7|11941.8|11937.8|14283
1650366000000|2022-04-19 11:00:00|11945|11941|11952.8|11948.8|11952.8|11948.8|11940.3|11936.3|18842
1650369600000|2022-04-19 12:00:00|11951.2|11947.2|11923.1|11919.1|11952.8|11948.8|11916.8|11912.8|83910
1650373200000|2022-04-19 13:00:00|11924.7|11920.7|11915.3|11911.3|11929.3|11925.3|11909|11905|88285
1650376800000|2022-04-19 14:00:00|11913.7|11909.7|11920|11916|11923.1|11919.1|11910.6|11906.6|65662
1650380400000|2022-04-19 15:00:00|11918.4|11914.4|11937.2|11933.2|11937.2|11933.2|11918.4|11914.4|49872
1650384000000|2022-04-19 16:00:00|11938.7|11934.7|11929.3|11925.3|11940.3|11936.3|11918.4|11914.4|30335
1650387600000|2022-04-19 17:00:00|11927.8|11923.8|11918.4|11914.4|11930.9|11926.9|11915.3|11911.3|21957
1650391200000|2022-04-19 18:00:00|11916.8|11912.8|11913.7|11909.7|11920|11916|11904.3|11900.3|34822
1650394800000|2022-04-19 19:00:00|11915.3|11911.3|11891.8|11887.8|11915.3|11911.3|11885.6|11881.6|64193
1650398400000|2022-04-19 20:00:00|11890.3|11886.3|11891.8|11887.8|11896.5|11892.5|11888.7|11884.7|26335
1650405600000|2022-04-19 22:00:00|11890.3|11886.3|11890.3|11886.3|11895|11891|11887.2|11883.2|5474
1650409200000|2022-04-19 23:00:00|11888.7|11884.7|11877.8|11873.8|11890.3|11886.3|11876.2|11872.2|9598
1650412800000|2022-04-20 00:00:00|11879.3|11875.3|11866.8|11862.8|11880.9|11876.9|11865.3|11861.3|21591
1650416400000|2022-04-20 01:00:00|11865.3|11861.3|11877.8|11873.8|11880.9|11876.9|11863.7|11859.7|18004
1650420000000|2022-04-20 02:00:00|11876.2|11872.2|11887.2|11883.2|11888.7|11884.7|11871.5|11867.5|12813
1650423600000|2022-04-20 03:00:00|11890.3|11886.3|11904.3|11900.3|11909|11905|11890.3|11886.3|27489
1650427200000|2022-04-20 04:00:00|11902.8|11898.8|11895|11891|11902.8|11898.8|11890.3|11886.3|7799
1650430800000|2022-04-20 05:00:00|11896.5|11892.5|11895.8|11891.8|11899.7|11895.7|11890.3|11886.3|5203
1650434400000|2022-04-20 06:00:00|11896.5|11892.5|11896.5|11892.5|11899.7|11895.7|11887.2|11883.2|12284
1650438000000|2022-04-20 07:00:00|11898.1|11894.1|11920|11916|11923.1|11919.1|11898.1|11894.1|34972
1650441600000|2022-04-20 08:00:00|11921.5|11917.5|11927.8|11923.8|11930.9|11926.9|11916.8|11912.8|17771
1650445200000|2022-04-20 09:00:00|11926.2|11922.2|11935.6|11931.6|11935.6|11931.6|11916.8|11912.8|44844
1650448800000|2022-04-20 10:00:00|11937.2|11933.2|11948.1|11944.1|11955.9|11951.9|11937.2|11933.2|38219
1650452400000|2022-04-20 11:00:00|11949.7|11945.7|11949.7|11945.7|11954.3|11950.3|11943.4|11939.4|32951
1650456000000|2022-04-20 12:00:00|11948.1|11944.1|11926.2|11922.2|11951.2|11947.2|11921.5|11917.5|75162
1650459600000|2022-04-20 13:00:00|11927.8|11923.8|11929.3|11925.3|11937.2|11933.2|11915.3|11911.3|68266
1650463200000|2022-04-20 14:00:00|11927.8|11923.8|11940.3|11936.3|11945|11941|11927.8|11923.8|52252
1650466800000|2022-04-20 15:00:00|11938.7|11934.7|11938.7|11934.7|11943.4|11939.4|11932.5|11928.5|42754
1650470400000|2022-04-20 16:00:00|11940.3|11936.3|11935.6|11931.6|11941.8|11937.8|11929.3|11925.3|28315
1650474000000|2022-04-20 17:00:00|11934|11930|11951.2|11947.2|11966.8|11962.8|11934|11930|71796
1650477600000|2022-04-20 18:00:00|11949.7|11945.7|11954.3|11950.3|11954.3|11950.3|11940.3|11936.3|47122
1650481200000|2022-04-20 19:00:00|11952.8|11948.8|11949.7|11945.7|11954.3|11950.3|11938.7|11934.7|32813
1650484800000|2022-04-20 20:00:00|11948.1|11944.1|11951.2|11947.2|11962.2|11958.2|11943.4|11939.4|28011
1650492000000|2022-04-20 22:00:00|11952.8|11948.8|11949.7|11945.7|11957.5|11953.5|11935.6|11931.6|8668
1650495600000|2022-04-20 23:00:00|11951.2|11947.2|11951.2|11947.2|11955.9|11951.9|11945|11941|3683
1650499200000|2022-04-21 00:00:00|11952.8|11948.8|11938.7|11934.7|11952.8|11948.8|11934|11930|6602
1650502800000|2022-04-21 01:00:00|11939.5|11935.5|11929.3|11925.3|11940.3|11936.3|11929.3|11925.3|9500
1650506400000|2022-04-21 02:00:00|11927.8|11923.8|11920|11916|11927.8|11923.8|11916.8|11912.8|8454
1650510000000|2022-04-21 03:00:00|11918.4|11914.4|11927.8|11923.8|11927.8|11923.8|11915.3|11911.3|6316
1650513600000|2022-04-21 04:00:00|11926.2|11922.2|11924.7|11920.7|11930.9|11926.9|11921.5|11917.5|6292
1650517200000|2022-04-21 05:00:00|11923.1|11919.1|11920|11916|11924.7|11920.7|11913.7|11909.7|7298
1650520800000|2022-04-21 06:00:00|11921.5|11917.5|11930.9|11926.9|11932.5|11928.5|11913.7|11909.7|19193
1650524400000|2022-04-21 07:00:00|11929.3|11925.3|11920|11916|11938.7|11934.7|11920|11916|31053
1650528000000|2022-04-21 08:00:00|11918.4|11914.4|11923.1|11919.1|11929.3|11925.3|11915.3|11911.3|26964
1650531600000|2022-04-21 09:00:00|11921.5|11917.5|11920|11916|11926.2|11922.2|11915.3|11911.3|19915
1650535200000|2022-04-21 10:00:00|11921.5|11917.5|11918.4|11914.4|11927.8|11923.8|11918.4|11914.4|27168
1650538800000|2022-04-21 11:00:00|11920|11916|11924.7|11920.7|11929.3|11925.3|11915.3|11911.3|20521
1650542400000|2022-04-21 12:00:00|11923.1|11919.1|11935.6|11931.6|11940.3|11936.3|11916.8|11912.8|42731
1650546000000|2022-04-21 13:00:00|11937.2|11933.2|11895|11891|11937.2|11933.2|11895|11891|66334
1650549600000|2022-04-21 14:00:00|11896.5|11892.5|11887.2|11883.2|11901.2|11897.2|11876.2|11872.2|63040
1650553200000|2022-04-21 15:00:00|11885.6|11881.6|11866.8|11862.8|11896.5|11892.5|11855.9|11851.9|75507
1650556800000|2022-04-21 16:00:00|11865.3|11861.3|11855.9|11851.9|11866.8|11862.8|11851.2|11847.2|53092
1650560400000|2022-04-21 17:00:00|11854.3|11850.3|11877.8|11873.8|11879.3|11875.3|11846.5|11842.5|46436
1650564000000|2022-04-21 18:00:00|11876.2|11872.2|11874.7|11870.7|11879.3|11875.3|11857.5|11853.5|44189
1650567600000|2022-04-21 19:00:00|11873.1|11869.1|11887.2|11883.2|11895|11891|11873.1|11869.1|42407
1650571200000|2022-04-21 20:00:00|11885.6|11881.6|11874.7|11870.7|11895|11891|11874.7|11870.7|27258
1650578400000|2022-04-21 22:00:00|11873.1|11869.1|11873.1|11869.1|11874.7|11870.7|11863.7|11859.7|7517
1650582000000|2022-04-21 23:00:00|11874.7|11870.7|11863.7|11859.7|11882.5|11878.5|11863.7|11859.7|6023
1650585600000|2022-04-22 00:00:00|11862.2|11858.2|11837.2|11833.2|11866.8|11862.8|11827.8|11823.8|26329
1650589200000|2022-04-22 01:00:00|11837.9|11833.9|11838.7|11834.7|11855.9|11851.9|11835.6|11831.6|14854
1650592800000|2022-04-22 02:00:00|11837.2|11833.2|11834|11830|11848.1|11844.1|11834|11830|8273
1650596400000|2022-04-22 03:00:00|11832.5|11828.5|11845|11841|11846.5|11842.5|11832.5|11828.5|8437
1650600000000|2022-04-22 04:00:00|11846.5|11842.5|11862.2|11858.2|11863.7|11859.7|11845|11841|7593
1650603600000|2022-04-22 05:00:00|11863.7|11859.7|11865.3|11861.3|11868.4|11864.4|11855.9|11851.9|7959
1650607200000|2022-04-22 06:00:00|11866.8|11862.8|11887.2|11883.2|11888.7|11884.7|11865.3|11861.3|20813
1650610800000|2022-04-22 07:00:00|11888.7|11884.7|11848.1|11844.1|11888.7|11884.7|11846.5|11842.5|38508
1650614400000|2022-04-22 08:00:00|11846.5|11842.5|11846.5|11842.5|11857.5|11853.5|11838.7|11834.7|45876
1650618000000|2022-04-22 09:00:00|11845|11841|11849.7|11845.7|11854.3|11850.3|11838.7|11834.7|19578
1650621600000|2022-04-22 10:00:00|11848.1|11844.1|11852.8|11848.8|11857.5|11853.5|11846.5|11842.5|13890
1650625200000|2022-04-22 11:00:00|11854.3|11850.3|11876.2|11872.2|11877.8|11873.8|11852.8|11848.8|19581
1650628800000|2022-04-22 12:00:00|11877.8|11873.8|11866.8|11862.8|11891.8|11887.8|11855.9|11851.9|59264
1650632400000|2022-04-22 13:00:00|11868.4|11864.4|11885.6|11881.6|11890.3|11886.3|11852.8|11848.8|57426
1650636000000|2022-04-22 14:00:00|11887.2|11883.2|11902.8|11898.8|11916.8|11912.8|11885.6|11881.6|87069
1650639600000|2022-04-22 15:00:00|11901.2|11897.2|11895|11891|11902.8|11898.8|11882.5|11878.5|46079
1650643200000|2022-04-22 16:00:00|11896.5|11892.5|11888.7|11884.7|11898.1|11894.1|11885.6|11881.6|26757
1650646800000|2022-04-22 17:00:00|11890.3|11886.3|11887.2|11883.2|11896.5|11892.5|11884|11880|21806
1650650400000|2022-04-22 18:00:00|11888.7|11884.7|11895|11891|11899.7|11895.7|11884|11880|28675
1650654000000|2022-04-22 19:00:00|11896.5|11892.5|11901.2|11897.2|11910.6|11906.6|11893.4|11889.4|34436
1650657600000|2022-04-22 20:00:00|11899.7|11895.7|11901.2|11897.2|11904.3|11900.3|11896.5|11892.5|26052
1650837600000|2022-04-24 22:00:00|11888.7|11884.7|11909|11905|11912.2|11908.2|11884.8|11880.8|10249
1650841200000|2022-04-24 23:00:00|11909.8|11905.8|11910.6|11906.6|11915.3|11911.3|11907.5|11903.5|4521
1650844800000|2022-04-25 00:00:00|11909|11905|11910.6|11906.6|11918.4|11914.4|11904.3|11900.3|10309
1650848400000|2022-04-25 01:00:00|11912.2|11908.2|11943.4|11939.4|11943.4|11939.4|11909|11905|15648
1650852000000|2022-04-25 02:00:00|11941.8|11937.8|11946.5|11942.5|11951.2|11947.2|11934|11930|16424
1650855600000|2022-04-25 03:00:00|11945|11941|11946.5|11942.5|11948.1|11944.1|11940.3|11936.3|3896
1650859200000|2022-04-25 04:00:00|11945|11941|11937.2|11933.2|11948.1|11944.1|11935.6|11931.6|4601
1650862800000|2022-04-25 05:00:00|11935.6|11931.6|11930.9|11926.9|11935.6|11931.6|11920|11916|11746
1650866400000|2022-04-25 06:00:00|11929.3|11925.3|11970|11966|11973.1|11969.1|11929.3|11925.3|36394
1650870000000|2022-04-25 07:00:00|11968.4|11964.4|11965.3|11961.3|11977.8|11973.8|11962.2|11958.2|47925
1650873600000|2022-04-25 08:00:00|11963.7|11959.7|11970|11966|11980.9|11976.9|11952.8|11948.8|45080
1650877200000|2022-04-25 09:00:00|11968.4|11964.4|11960.6|11956.6|11974.7|11970.7|11957.5|11953.5|22966
1650880800000|2022-04-25 10:00:00|11962.2|11958.2|11959|11955|11976.2|11972.2|11955.9|11951.9|23350
1650884400000|2022-04-25 11:00:00|11957.5|11953.5|11977.8|11973.8|11979.3|11975.3|11949.7|11945.7|27252
1650888000000|2022-04-25 12:00:00|11976.2|11972.2|11976.2|11972.2|11980.9|11976.9|11952.8|11948.8|51807
1650891600000|2022-04-25 13:00:00|11977.8|11973.8|12001.2|11997.2|12001.2|11997.2|11963.7|11959.7|66997
1650895200000|2022-04-25 14:00:00|11999.7|11995.7|12007.5|12003.5|12010.6|12006.6|11988.7|11984.7|81886
1650898800000|2022-04-25 15:00:00|12005.9|12001.9|12009|12005|12020|12016|11998.1|11994.1|61386
1650902400000|2022-04-25 16:00:00|12010.6|12006.6|11991.8|11987.8|12018.4|12014.4|11988.7|11984.7|40405
1650906000000|2022-04-25 17:00:00|11990.3|11986.3|11984|11980|11991.8|11987.8|11977.8|11973.8|32546
1650909600000|2022-04-25 18:00:00|11985.6|11981.6|11960.6|11956.6|11985.6|11981.6|11955.9|11951.9|56718
1650913200000|2022-04-25 19:00:00|11962.2|11958.2|11959|11955|11979.3|11975.3|11957.5|11953.5|51154
1650916800000|2022-04-25 20:00:00|11957.5|11953.5|11962.2|11958.2|11970|11966|11957.5|11953.5|22417
1650924000000|2022-04-25 22:00:00|11951.2|11947.2|11968.4|11964.4|11977.8|11973.8|11948.1|11944.1|6413
1650927600000|2022-04-25 23:00:00|11966.8|11962.8|11968.4|11964.4|11970|11966|11959|11955|4297
1650931200000|2022-04-26 00:00:00|11966.8|11962.8|11970|11966|11984|11980|11965.3|11961.3|11512
1650934800000|2022-04-26 01:00:00|11968.4|11964.4|11966.8|11962.8|11971.5|11967.5|11959|11955|12143
1650938400000|2022-04-26 02:00:00|11968.4|11964.4|11965.3|11961.3|11971.5|11967.5|11962.2|11958.2|4989
1650942000000|2022-04-26 03:00:00|11963.7|11959.7|11937.2|11933.2|11965.3|11961.3|11932.5|11928.5|23210
1650945600000|2022-04-26 04:00:00|11936.4|11932.4|11935.6|11931.6|11938.7|11934.7|11929.3|11925.3|6841
1650949200000|2022-04-26 05:00:00|11934|11930|11941.8|11937.8|11943.4|11939.4|11924.7|11920.7|9138
1650952800000|2022-04-26 06:00:00|11940.3|11936.3|11959|11955|11962.2|11958.2|11934|11930|24758
1650956400000|2022-04-26 07:00:00|11960.6|11956.6|11965.3|11961.3|11973.1|11969.1|11952.8|11948.8|30466
1650960000000|2022-04-26 08:00:00|11963.7|11959.7|11977.8|11973.8|11980.9|11976.9|11963.7|11959.7|27680
1650963600000|2022-04-26 09:00:00|11979.3|11975.3|11985.6|11981.6|11988.7|11984.7|11977.8|11973.8|17120
1650967200000|2022-04-26 10:00:00|11987.2|11983.2|11987.2|11983.2|11988.7|11984.7|11977.8|11973.8|11660
1650970800000|2022-04-26 11:00:00|11985.6|11981.6|12001.2|11997.2|12001.2|11997.2|11980.9|11976.9|23145
1650974400000|2022-04-26 12:00:00|12002.8|11998.8|12020|12016|12020|12016|11995|11991|64914
1650978000000|2022-04-26 13:00:00|12018.4|12014.4|12018.4|12014.4|12034|12030|12016.8|12012.8|72256
1650981600000|2022-04-26 14:00:00|12016.8|12012.8|12027.8|12023.8|12038.7|12034.7|12004.3|12000.3|78463
1650985200000|2022-04-26 15:00:00|12026.2|12022.2|12029.3|12025.3|12041.8|12037.8|12021.5|12017.5|47971
1650988800000|2022-04-26 16:00:00|12027.8|12023.8|12007.5|12003.5|12027.8|12023.8|12007.5|12003.5|41695
1650992400000|2022-04-26 17:00:00|12009|12005|12015.3|12011.3|12021.5|12017.5|12009|12005|25756
1650996000000|2022-04-26 18:00:00|12016.1|12012.1|12005.9|12001.9|12020|12016|11998.1|11994.1|39724
1650999600000|2022-04-26 19:00:00|12004.3|12000.3|12027.8|12023.8|12029.3|12025.3|11996.5|11992.5|65925
1651003200000|2022-04-26 20:00:00|12027|12023|12051.2|12047.2|12051.2|12047.2|12026.2|12022.2|49924
1651010400000|2022-04-26 22:00:00|12046.5|12042.5|12041.8|12037.8|12046.5|12042.5|12032.5|12028.5|8208
1651014000000|2022-04-26 23:00:00|12040.3|12036.3|12040.3|12036.3|12045|12041|12032.5|12028.5|7344
1651017600000|2022-04-27 00:00:00|12038.7|12034.7|12030.9|12026.9|12041.8|12037.8|12027|12023|11378
1651021200000|2022-04-27 01:00:00|12032.5|12028.5|12046.5|12042.5|12046.5|12042.5|12024.7|12020.7|15744
1651024800000|2022-04-27 02:00:00|12047.3|12043.3|12023.1|12019.1|12059|12055|12023.1|12019.1|18076
1651028400000|2022-04-27 03:00:00|12024.7|12020.7|12018.4|12014.4|12026.2|12022.2|12012.2|12008.2|11241
1651032000000|2022-04-27 04:00:00|12019.2|12015.2|12013.7|12009.7|12023.1|12019.1|12009|12005|5569
1651035600000|2022-04-27 05:00:00|12012.2|12008.2|12015.3|12011.3|12020|12016|12005.9|12001.9|9640
1651039200000|2022-04-27 06:00:00|12013.7|12009.7|12004.3|12000.3|12015.3|12011.3|11993.4|11989.4|31309
1651042800000|2022-04-27 07:00:00|12002.8|11998.8|12002.8|11998.8|12034|12030|11999.7|11995.7|43235
1651046400000|2022-04-27 08:00:00|12004.3|12000.3|12013.7|12009.7|12021.5|12017.5|11996.5|11992.5|22243
1651050000000|2022-04-27 09:00:00|12015.3|12011.3|12010.6|12006.6|12018.4|12014.4|12007.5|12003.5|11639
1651053600000|2022-04-27 10:00:00|12011.4|12007.4|12009|12005|12020|12016|12002.8|11998.8|17002
1651057200000|2022-04-27 11:00:00|12010.6|12006.6|12030.9|12026.9|12030.9|12026.9|12005.9|12001.9|24735
1651060800000|2022-04-27 12:00:00|12029.3|12025.3|12038.7|12034.7|12046.5|12042.5|12023.1|12019.1|46978
1651064400000|2022-04-27 13:00:00|12037.2|12033.2|12020|12016|12038.7|12034.7|12002.8|11998.8|73967
1651068000000|2022-04-27 14:00:00|12021.5|12017.5|12007.5|12003.5|12035.6|12031.6|12002.8|11998.8|60149
1651071600000|2022-04-27 15:00:00|12005.9|12001.9|12001.2|11997.2|12009|12005|11985.6|11981.6|59241
1651075200000|2022-04-27 16:00:00|11999.7|11995.7|12005.9|12001.9|12012.2|12008.2|11996.5|11992.5|27154
1651078800000|2022-04-27 17:00:00|12007.5|12003.5|12007.5|12003.5|12009|12005|11998.1|11994.1|25037
1651082400000|2022-04-27 18:00:00|12008.3|12004.3|11984|11980|12010.6|12006.6|11979.3|11975.3|42188
1651086000000|2022-04-27 19:00:00|11985.6|11981.6|11980.9|11976.9|11990.3|11986.3|11971.5|11967.5|44228
1651089600000|2022-04-27 20:00:00|11979.3|11975.3|11970|11966|11982.5|11978.5|11962.2|11958.2|31021
1651096800000|2022-04-27 22:00:00|11968.4|11964.4|11970|11966|11980.9|11976.9|11968.4|11964.4|6122
1651100400000|2022-04-27 23:00:00|11971.5|11967.5|11973.1|11969.1|11979.3|11975.3|11968.4|11964.4|4274
1651104000000|2022-04-28 00:00:00|11971.5|11967.5|11965.3|11961.3|11985.6|11981.6|11965.3|11961.3|16406
1651107600000|2022-04-28 01:00:00|11966.8|11962.8|11968.4|11964.4|11976.2|11972.2|11963.7|11959.7|8750
1651111200000|2022-04-28 02:00:00|11970|11966|11971.5|11967.5|11979.3|11975.3|11968.4|11964.4|4178
1651114800000|2022-04-28 03:00:00|11970|11966|11976.2|11972.2|11982.5|11978.5|11962.2|11958.2|17989
1651118400000|2022-04-28 04:00:00|11975.4|11971.4|11971.5|11967.5|11977.8|11973.8|11965.3|11961.3|6265
1651122000000|2022-04-28 05:00:00|11972.3|11968.3|11980.9|11976.9|11982.5|11978.5|11970|11966|8880
1651125600000|2022-04-28 06:00:00|11982.5|11978.5|11985.6|11981.6|11987.2|11983.2|11971.5|11967.5|14783
1651129200000|2022-04-28 07:00:00|11987.2|11983.2|11991.8|11987.8|12004.3|12000.3|11982.5|11978.5|33872
1651132800000|2022-04-28 08:00:00|11993.4|11989.4|11979.3|11975.3|11993.4|11989.4|11973.1|11969.1|21585
1651136400000|2022-04-28 09:00:00|11978.6|11974.6|11987.2|11983.2|11991.8|11987.8|11973.1|11969.1|13490
1651140000000|2022-04-28 10:00:00|11985.6|11981.6|11993.4|11989.4|11996.5|11992.5|11980.9|11976.9|15938
1651143600000|2022-04-28 11:00:00|11995|11991|11971.5|11967.5|11995|11991|11971.5|11967.5|19738
1651147200000|2022-04-28 12:00:00|11973.1|11969.1|11932.5|11928.5|11976.2|11972.2|11923.1|11919.1|134113
1651150800000|2022-04-28 13:00:00|11934|11930|11943.4|11939.4|11962.2|11958.2|11927.8|11923.8|90244
1651154400000|2022-04-28 14:00:00|11941.8|11937.8|11938.7|11934.7|11963.7|11959.7|11934|11930|75985
1651158000000|2022-04-28 15:00:00|11937.9|11933.9|11938.7|11934.7|11949.7|11945.7|11935.6|11931.6|52156
1651161600000|2022-04-28 16:00:00|11937.2|11933.2|11945|11941|11946.5|11942.5|11921.5|11917.5|52532
1651165200000|2022-04-28 17:00:00|11946.5|11942.5|11940.3|11936.3|11950.4|11946.4|11930.1|11926.1|55922
1651168800000|2022-04-28 18:00:00|11938.7|11934.7|11938.7|11934.7|11946.5|11942.5|11932.5|11928.5|40788
1651172400000|2022-04-28 19:00:00|11937.2|11933.2|11954.3|11950.3|11957.5|11953.5|11937.2|11933.2|44297
1651176000000|2022-04-28 20:00:00|11955.9|11951.9|11966.8|11962.8|11970|11966|11952.8|11948.8|35376
1651183200000|2022-04-28 22:00:00|11975.4|11971.4|11959|11955|11976.2|11972.2|11959|11955|4223
1651186800000|2022-04-28 23:00:00|11960.6|11956.6|11962.2|11958.2|11963.7|11959.7|11957.5|11953.5|3080
1651190400000|2022-04-29 00:00:00|11960.6|11956.6|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|4832
1651194000000|2022-04-29 01:00:00|11954.3|11950.3|11954.3|11950.3|11962.2|11958.2|11952.8|11948.8|6137
1651197600000|2022-04-29 02:00:00|11955.9|11951.9|11946.5|11942.5|11957.5|11953.5|11945|11941|4138
1651201200000|2022-04-29 03:00:00|11948.1|11944.1|11948.1|11944.1|11951.2|11947.2|11946.5|11942.5|2467
1651204800000|2022-04-29 04:00:00|11946.5|11942.5|11955.9|11951.9|11955.9|11951.9|11945|11941|3540
1651208400000|2022-04-29 05:00:00|11954.3|11950.3|11948.1|11944.1|11954.3|11950.3|11945|11941|5273
1651212000000|2022-04-29 06:00:00|11949.7|11945.7|11960.6|11956.6|11962.2|11958.2|11941.8|11937.8|22378
1651215600000|2022-04-29 07:00:00|11962.2|11958.2|11960.6|11956.6|11965.3|11961.3|11952.8|11948.8|20694
1651219200000|2022-04-29 08:00:00|11959|11955|11946.5|11942.5|11962.2|11958.2|11943.4|11939.4|15998
1651222800000|2022-04-29 09:00:00|11945|11941|11926.2|11922.2|11949.7|11945.7|11916.8|11912.8|25989
1651226400000|2022-04-29 10:00:00|11924.7|11920.7|11935.6|11931.6|11935.6|11931.6|11921.5|11917.5|12370
1651230000000|2022-04-29 11:00:00|11937.2|11933.2|11943.4|11939.4|11946.5|11942.5|11926.2|11922.2|22329
1651233600000|2022-04-29 12:00:00|11941.8|11937.8|11898.1|11894.1|11948.1|11944.1|11891.8|11887.8|78804
1651237200000|2022-04-29 13:00:00|11896.5|11892.5|11929.3|11925.3|11935.6|11931.6|11877.8|11873.8|107515
1651240800000|2022-04-29 14:00:00|11930.1|11926.1|11926.2|11922.2|11938.7|11934.7|11915.3|11911.3|82117
1651244400000|2022-04-29 15:00:00|11927|11923|11901.2|11897.2|11930.9|11926.9|11898.1|11894.1|61121
1651248000000|2022-04-29 16:00:00|11899.7|11895.7|11904.3|11900.3|11910.6|11906.6|11896.5|11892.5|35018
1651251600000|2022-04-29 17:00:00|11902.8|11898.8|11904.3|11900.3|11909|11905|11899.7|11895.7|27555
1651255200000|2022-04-29 18:00:00|11905.9|11901.9|11916.8|11912.8|11927.8|11923.8|11904.3|11900.3|61484
1651258800000|2022-04-29 19:00:00|11918.4|11914.4|11905.9|11901.9|11921.5|11917.5|11898.1|11894.1|108004
1651262400000|2022-04-29 20:00:00|11907.5|11903.5|11882.5|11878.5|11907.5|11903.5|11879.3|11875.3|76821
1651442400000|2022-05-01 22:00:00|11880.9|11876.9|11887.2|11883.2|11888.7|11884.7|11873.1|11869.1|8942
1651446000000|2022-05-01 23:00:00|11888.7|11884.7|11882.5|11878.5|11890.3|11886.3|11882.5|11878.5|5923
1651449600000|2022-05-02 00:00:00|11880.9|11876.9|11879.3|11875.3|11893.4|11889.4|11874.7|11870.7|9462
1651453200000|2022-05-02 01:00:00|11880.9|11876.9|11879.3|11875.3|11884|11880|11873.1|11869.1|7647
1651456800000|2022-05-02 02:00:00|11880.9|11876.9|11885.6|11881.6|11887.2|11883.2|11877.8|11873.8|4346
1651460400000|2022-05-02 03:00:00|11884|11880|11884|11880|11888.7|11884.7|11879.3|11875.3|3793
1651464000000|2022-05-02 04:00:00|11885.6|11881.6|11877.8|11873.8|11885.6|11881.6|11875.4|11871.4|5660
1651467600000|2022-05-02 05:00:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11873.1|11869.1|5797
1651471200000|2022-05-02 06:00:00|11877.8|11873.8|11880.9|11876.9|11884|11880|11873.1|11869.1|11410
1651474800000|2022-05-02 07:00:00|11879.3|11875.3|11891.8|11887.8|11893.4|11889.4|11873.1|11869.1|11123
1651478400000|2022-05-02 08:00:00|11893.4|11889.4|11896.5|11892.5|11904.3|11900.3|11888.7|11884.7|14502
1651482000000|2022-05-02 09:00:00|11895|11891|11898.1|11894.1|11898.1|11894.1|11890.3|11886.3|5666
1651485600000|2022-05-02 10:00:00|11896.5|11892.5|11898.1|11894.1|11899.7|11895.7|11890.3|11886.3|6087
1651489200000|2022-05-02 11:00:00|11896.5|11892.5|11899.7|11895.7|11902.8|11898.8|11890.3|11886.3|14454
1651492800000|2022-05-02 12:00:00|11898.1|11894.1|11866.8|11862.8|11907.5|11903.5|11865.3|11861.3|48388
1651496400000|2022-05-02 13:00:00|11865.3|11861.3|11848.9|11844.9|11873.1|11869.1|11845|11841|69913
1651500000000|2022-05-02 14:00:00|11849.7|11845.7|11855.9|11851.9|11863.7|11859.7|11843.4|11839.4|70780
1651503600000|2022-05-02 15:00:00|11854.3|11850.3|11840.3|11836.3|11857.5|11853.5|11838.7|11834.7|47708
1651507200000|2022-05-02 16:00:00|11841.8|11837.8|11843.4|11839.4|11846.5|11842.5|11837.2|11833.2|26791
1651510800000|2022-05-02 17:00:00|11841.8|11837.8|11852.8|11848.8|11855.9|11851.9|11834|11830|31889
1651514400000|2022-05-02 18:00:00|11854.3|11850.3|11835.6|11831.6|11857.5|11853.5|11835.6|11831.6|35747
1651518000000|2022-05-02 19:00:00|11837.2|11833.2|11837.2|11833.2|11843.4|11839.4|11824.7|11820.7|69948
1651521600000|2022-05-02 20:00:00|11835.6|11831.6|11843.4|11839.4|11852.8|11848.8|11834|11830|35983
1651528800000|2022-05-02 22:00:00|11841.8|11837.8|11840.3|11836.3|11848.1|11844.1|11837.2|11833.2|2971
1651532400000|2022-05-02 23:00:00|11841.1|11837.1|11840.3|11836.3|11841.8|11837.8|11837.2|11833.2|2237
1651536000000|2022-05-03 00:00:00|11841.8|11837.8|11848.1|11844.1|11849.7|11845.7|11838.7|11834.7|4010
1651539600000|2022-05-03 01:00:00|11846.5|11842.5|11851.2|11847.2|11852.8|11848.8|11846.5|11842.5|2316
1651543200000|2022-05-03 02:00:00|11849.7|11845.7|11851.2|11847.2|11851.2|11847.2|11848.1|11844.1|2353
1651546800000|2022-05-03 03:00:00|11849.7|11845.7|11854.3|11850.3|11855.9|11851.9|11849.7|11845.7|2901
1651550400000|2022-05-03 04:00:00|11852.8|11848.8|11841.8|11837.8|11855.9|11851.9|11838.7|11834.7|6142
1651554000000|2022-05-03 05:00:00|11840.3|11836.3|11834|11830|11841.8|11837.8|11829.3|11825.3|6563
1651557600000|2022-05-03 06:00:00|11835.6|11831.6|11827.8|11823.8|11838.7|11834.7|11821.5|11817.5|24234
1651561200000|2022-05-03 07:00:00|11826.2|11822.2|11826.2|11822.2|11835.6|11831.6|11816.8|11812.8|32986
1651564800000|2022-05-03 08:00:00|11827.8|11823.8|11841.8|11837.8|11845|11841|11820|11816|17820
1651568400000|2022-05-03 09:00:00|11841.1|11837.1|11838.7|11834.7|11843.4|11839.4|11830.9|11826.9|17059
1651572000000|2022-05-03 10:00:00|11840.3|11836.3|11851.2|11847.2|11855.9|11851.9|11834|11830|18521
1651575600000|2022-05-03 11:00:00|11849.7|11845.7|11854.3|11850.3|11859|11855|11843.4|11839.4|19861
1651579200000|2022-05-03 12:00:00|11855.9|11851.9|11862.2|11858.2|11865.3|11861.3|11849.7|11845.7|45099
1651582800000|2022-05-03 13:00:00|11863.7|11859.7|11891.8|11887.8|11895|11891|11863.7|11859.7|87134
1651586400000|2022-05-03 14:00:00|11893.4|11889.4|11887.2|11883.2|11895|11891|11874.7|11870.7|60285
1651590000000|2022-05-03 15:00:00|11888.7|11884.7|11879.3|11875.3|11893.4|11889.4|11877.8|11873.8|42423
1651593600000|2022-05-03 16:00:00|11877.8|11873.8|11873.1|11869.1|11877.8|11873.8|11862.2|11858.2|39556
1651597200000|2022-05-03 17:00:00|11874.7|11870.7|11868.4|11864.4|11874.7|11870.7|11863.7|11859.7|25155
1651600800000|2022-05-03 18:00:00|11870|11866|11854.3|11850.3|11871.5|11867.5|11851.2|11847.2|57548
1651604400000|2022-05-03 19:00:00|11855.9|11851.9|11843.4|11839.4|11855.9|11851.9|11840.3|11836.3|37825
1651608000000|2022-05-03 20:00:00|11845|11841|11840.3|11836.3|11848.1|11844.1|11834|11830|33205
1651615200000|2022-05-03 22:00:00|11837.2|11833.2|11841.8|11837.8|11848.1|11844.1|11837.2|11833.2|4937
1651618800000|2022-05-03 23:00:00|11843.4|11839.4|11837.2|11833.2|11845|11841|11832.5|11828.5|3153
1651622400000|2022-05-04 00:00:00|11838.7|11834.7|11837.2|11833.2|11843.4|11839.4|11832.5|11828.5|5928
1651626000000|2022-05-04 01:00:00|11837.9|11833.9|11837.2|11833.2|11841.8|11837.8|11835.6|11831.6|5026
1651629600000|2022-05-04 02:00:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11837.2|11833.2|3953
1651633200000|2022-05-04 03:00:00|11837.9|11833.9|11838.7|11834.7|11843.4|11839.4|11835.6|11831.6|4024
1651636800000|2022-05-04 04:00:00|11839.5|11835.5|11837.2|11833.2|11839.5|11835.5|11835.6|11831.6|2954
1651640400000|2022-05-04 05:00:00|11835.6|11831.6|11829.3|11825.3|11838.7|11834.7|11829.3|11825.3|5577
1651644000000|2022-05-04 06:00:00|11830.9|11826.9|11848.1|11844.1|11849.7|11845.7|11821.5|11817.5|22397
1651647600000|2022-05-04 07:00:00|11846.5|11842.5|11841.8|11837.8|11848.1|11844.1|11834|11830|19148
1651651200000|2022-05-04 08:00:00|11843.4|11839.4|11849.7|11845.7|11851.2|11847.2|11841.8|11837.8|13103
1651654800000|2022-05-04 09:00:00|11848.1|11844.1|11855.9|11851.9|11855.9|11851.9|11841.8|11837.8|8890
1651658400000|2022-05-04 10:00:00|11854.3|11850.3|11852.8|11848.8|11860.6|11856.6|11851.2|11847.2|9886
1651662000000|2022-05-04 11:00:00|11854.3|11850.3|11848.1|11844.1|11855.9|11851.9|11845|11841|16904
1651665600000|2022-05-04 12:00:00|11849.7|11845.7|11840.3|11836.3|11857.5|11853.5|11834|11830|43963
1651669200000|2022-05-04 13:00:00|11838.7|11834.7|11829.3|11825.3|11848.1|11844.1|11821.5|11817.5|63276
1651672800000|2022-05-04 14:00:00|11827.8|11823.8|11838.7|11834.7|11841.8|11837.8|11823.1|11819.1|68754
1651676400000|2022-05-04 15:00:00|11837.2|11833.2|11843.4|11839.4|11849.7|11845.7|11837.2|11833.2|43411
1651680000000|2022-05-04 16:00:00|11845|11841|11838.7|11834.7|11848.1|11844.1|11834|11830|25078
1651683600000|2022-05-04 17:00:00|11840.3|11836.3|11846.5|11842.5|11848.1|11844.1|11829.3|11825.3|29209
1651687200000|2022-05-04 18:00:00|11847.3|11843.3|11918.4|11914.4|11921.5|11917.5|11815.3|11811.3|123485
1651690800000|2022-05-04 19:00:00|11920|11916|11915.3|11911.3|11921.5|11917.5|11884|11880|99991
1651694400000|2022-05-04 20:00:00|11913.7|11909.7|11898.1|11894.1|11917.6|11913.6|11887.2|11883.2|39687
1651701600000|2022-05-04 22:00:00|11899.7|11895.7|11896.5|11892.5|11918.4|11914.4|11896.5|11892.5|5377
1651705200000|2022-05-04 23:00:00|11895|11891|11904.3|11900.3|11907.5|11903.5|11895|11891|2837
1651708800000|2022-05-05 00:00:00|11905.9|11901.9|11909|11905|11918.4|11914.4|11905.9|11901.9|4348
1651712400000|2022-05-05 01:00:00|11910.6|11906.6|11920|11916|11930.9|11926.9|11909|11905|9291
1651716000000|2022-05-05 02:00:00|11918.4|11914.4|11915.3|11911.3|11921.5|11917.5|11912.2|11908.2|4615
1651719600000|2022-05-05 03:00:00|11913.7|11909.7|11904.3|11900.3|11913.7|11909.7|11899.7|11895.7|5930
1651723200000|2022-05-05 04:00:00|11902.8|11898.8|11899.7|11895.7|11902.8|11898.8|11898.1|11894.1|3788
1651726800000|2022-05-05 05:00:00|11898.1|11894.1|11895|11891|11898.1|11894.1|11888.7|11884.7|5554
1651730400000|2022-05-05 06:00:00|11896.5|11892.5|11880.9|11876.9|11904.3|11900.3|11879.3|11875.3|20483
1651734000000|2022-05-05 07:00:00|11882.5|11878.5|11871.5|11867.5|11890.3|11886.3|11862.2|11858.2|33127
1651737600000|2022-05-05 08:00:00|11873.1|11869.1|11885.6|11881.6|11885.6|11881.6|11865.3|11861.3|15182
1651741200000|2022-05-05 09:00:00|11884|11880|11887.2|11883.2|11890.3|11886.3|11879.3|11875.3|17468
1651744800000|2022-05-05 10:00:00|11886.4|11882.4|11874.7|11870.7|11893.4|11889.4|11871.5|11867.5|15183
1651748400000|2022-05-05 11:00:00|11873.9|11869.9|11876.2|11872.2|11898.1|11894.1|11865.3|11861.3|42201
1651752000000|2022-05-05 12:00:00|11877.8|11873.8|11876.2|11872.2|11904.3|11900.3|11874.7|11870.7|52186
1651755600000|2022-05-05 13:00:00|11874.7|11870.7|11835.6|11831.6|11879.3|11875.3|11827.8|11823.8|119109
1651759200000|2022-05-05 14:00:00|11834|11830|11820|11816|11837.2|11833.2|11818.4|11814.4|125173
1651762800000|2022-05-05 15:00:00|11821.5|11817.5|11796.5|11792.5|11823.1|11819.1|11787.2|11783.2|129651
1651766400000|2022-05-05 16:00:00|11798.1|11794.1|11793.4|11789.4|11801.2|11797.2|11785.6|11781.6|44555
1651770000000|2022-05-05 17:00:00|11795|11791|11790.3|11786.3|11801.2|11797.2|11784|11780|36204
1651773600000|2022-05-05 18:00:00|11788.7|11784.7|11809|11805|11815.3|11811.3|11785.6|11781.6|51354
1651777200000|2022-05-05 19:00:00|11810.6|11806.6|11827.8|11823.8|11832.5|11828.5|11802.8|11798.8|81698
1651780800000|2022-05-05 20:00:00|11826.2|11822.2|11826.2|11822.2|11838.7|11834.7|11821.5|11817.5|41748
1651788000000|2022-05-05 22:00:00|11820.8|11816.8|11811.4|11807.4|11831.7|11827.7|11809|11805|7039
1651791600000|2022-05-05 23:00:00|11812.2|11808.2|11816.8|11812.8|11823.1|11819.1|11807.5|11803.5|3759
1651795200000|2022-05-06 00:00:00|11818.4|11814.4|11798.1|11794.1|11829.3|11825.3|11795|11791|14211
1651798800000|2022-05-06 01:00:00|11799.7|11795.7|11793.4|11789.4|11805.9|11801.9|11785.6|11781.6|23518
1651802400000|2022-05-06 02:00:00|11795|11791|11805.9|11801.9|11807.5|11803.5|11787.2|11783.2|10313
1651806000000|2022-05-06 03:00:00|11807.5|11803.5|11805.9|11801.9|11812.2|11808.2|11802.8|11798.8|6723
1651809600000|2022-05-06 04:00:00|11804.3|11800.3|11816.8|11812.8|11818.4|11814.4|11804.3|11800.3|6443
1651813200000|2022-05-06 05:00:00|11815.3|11811.3|11807.5|11803.5|11818.4|11814.4|11807.5|11803.5|8242
1651816800000|2022-05-06 06:00:00|11809|11805|11807.5|11803.5|11824.7|11820.7|11807.5|11803.5|22453
1651820400000|2022-05-06 07:00:00|11809|11805|11801.2|11797.2|11815.3|11811.3|11799.7|11795.7|34505
1651824000000|2022-05-06 08:00:00|11799.7|11795.7|11805.9|11801.9|11810.6|11806.6|11793.4|11789.4|24013
1651827600000|2022-05-06 09:00:00|11804.3|11800.3|11799.7|11795.7|11806.7|11802.7|11796.5|11792.5|21786
1651831200000|2022-05-06 10:00:00|11801.2|11797.2|11805.9|11801.9|11807.5|11803.5|11790.3|11786.3|13780
1651834800000|2022-05-06 11:00:00|11807.5|11803.5|11795|11791|11807.5|11803.5|11785.6|11781.6|24480
1651838400000|2022-05-06 12:00:00|11793.4|11789.4|11771.5|11767.5|11830.9|11826.9|11770|11766|101438
1651842000000|2022-05-06 13:00:00|11773.1|11769.1|11821.5|11817.5|11826.2|11822.2|11763.7|11759.7|100282
1651845600000|2022-05-06 14:00:00|11823.1|11819.1|11799.7|11795.7|11826.2|11822.2|11793.4|11789.4|89905
1651849200000|2022-05-06 15:00:00|11801.2|11797.2|11810.6|11806.6|11815.3|11811.3|11788.7|11784.7|52720
1651852800000|2022-05-06 16:00:00|11812.2|11808.2|11802.8|11798.8|11818.4|11814.4|11802.8|11798.8|29412
1651856400000|2022-05-06 17:00:00|11804.3|11800.3|11785.6|11781.6|11804.3|11800.3|11784|11780|28471
1651860000000|2022-05-06 18:00:00|11784|11780|11779.3|11775.3|11795|11791|11779.3|11775.3|29771
1651863600000|2022-05-06 19:00:00|11780.9|11776.9|11779.3|11775.3|11785.6|11781.6|11770|11766|53618
1651867200000|2022-05-06 20:00:00|11777.8|11773.8|11765.3|11761.3|11779.3|11775.3|11760.6|11756.6|29944
1652047200000|2022-05-08 22:00:00|11772.3|11768.3|11759|11755|11773.1|11769.1|11748.1|11744.1|13732
1652050800000|2022-05-08 23:00:00|11760.6|11756.6|11762.2|11758.2|11768.4|11764.4|11755.9|11751.9|6969
1652054400000|2022-05-09 00:00:00|11761.4|11757.4|11771.5|11767.5|11774.7|11770.7|11749.7|11745.7|14255
1652058000000|2022-05-09 01:00:00|11770|11766|11782.5|11778.5|11785.6|11781.6|11768.4|11764.4|11822
1652061600000|2022-05-09 02:00:00|11780.9|11776.9|11765.3|11761.3|11782.5|11778.5|11763.7|11759.7|7826
1652065200000|2022-05-09 03:00:00|11766.8|11762.8|11765.3|11761.3|11768.4|11764.4|11762.2|11758.2|5710
1652068800000|2022-05-09 04:00:00|11763.7|11759.7|11768.4|11764.4|11771.5|11767.5|11763.7|11759.7|4864
1652072400000|2022-05-09 05:00:00|11766.8|11762.8|11770|11766|11771.5|11767.5|11759|11755|8859
1652076000000|2022-05-09 06:00:00|11771.5|11767.5|11763.7|11759.7|11774.7|11770.7|11755.9|11751.9|20891
1652079600000|2022-05-09 07:00:00|11765.3|11761.3|11752.8|11748.8|11771.5|11767.5|11740.3|11736.3|41240
1652083200000|2022-05-09 08:00:00|11754.3|11750.3|11740.3|11736.3|11754.3|11750.3|11738.7|11734.7|34896
1652086800000|2022-05-09 09:00:00|11741.8|11737.8|11735.6|11731.6|11748.1|11744.1|11729.3|11725.3|32045
1652090400000|2022-05-09 10:00:00|11737.2|11733.2|11746.5|11742.5|11748.1|11744.1|11729.3|11725.3|21361
1652094000000|2022-05-09 11:00:00|11748.1|11744.1|11751.2|11747.2|11759|11755|11745|11741|30453
1652097600000|2022-05-09 12:00:00|11752.8|11748.8|11784|11780|11787.2|11783.2|11752.8|11748.8|58419
1652101200000|2022-05-09 13:00:00|11785.6|11781.6|11801.2|11797.2|11801.2|11797.2|11780.9|11776.9|76079
1652104800000|2022-05-09 14:00:00|11802.8|11798.8|11815.3|11811.3|11818.4|11814.4|11790.3|11786.3|92208
1652108400000|2022-05-09 15:00:00|11816.8|11812.8|11823.1|11819.1|11837.2|11833.2|11816.8|11812.8|81057
1652112000000|2022-05-09 16:00:00|11821.5|11817.5|11827.8|11823.8|11835.6|11831.6|11810.6|11806.6|35752
1652115600000|2022-05-09 17:00:00|11826.2|11822.2|11818.4|11814.4|11832.5|11828.5|11813.7|11809.7|40485
1652119200000|2022-05-09 18:00:00|11820|11816|11821.5|11817.5|11827.8|11823.8|11815.3|11811.3|34420
1652122800000|2022-05-09 19:00:00|11820|11816|11855.9|11851.9|11862.2|11858.2|11820|11816|60350
1652126400000|2022-05-09 20:00:00|11854.3|11850.3|11848.1|11844.1|11857.5|11853.5|11845|11841|37468
1652133600000|2022-05-09 22:00:00|11847.3|11843.3|11852.8|11848.8|11859|11855|11845|11841|11233
1652137200000|2022-05-09 23:00:00|11851.2|11847.2|11855.9|11851.9|11860.6|11856.6|11851.2|11847.2|9498
1652140800000|2022-05-10 00:00:00|11854.3|11850.3|11883.3|11879.3|11896.5|11892.5|11851.2|11847.2|43593
1652144400000|2022-05-10 01:00:00|11882.5|11878.5|11860.6|11856.6|11891.8|11887.8|11860.6|11856.6|18826
1652148000000|2022-05-10 02:00:00|11859|11855|11855.9|11851.9|11860.6|11856.6|11848.1|11844.1|13889
1652151600000|2022-05-10 03:00:00|11857.5|11853.5|11852.8|11848.8|11868.4|11864.4|11851.2|11847.2|9369
1652155200000|2022-05-10 04:00:00|11851.2|11847.2|11849.7|11845.7|11855.9|11851.9|11846.5|11842.5|5480
1652158800000|2022-05-10 05:00:00|11848.1|11844.1|11841.8|11837.8|11851.2|11847.2|11837.2|11833.2|10363
1652162400000|2022-05-10 06:00:00|11840.3|11836.3|11832.5|11828.5|11845|11841|11827.8|11823.8|23454
1652166000000|2022-05-10 07:00:00|11830.9|11826.9|11843.4|11839.4|11849.7|11845.7|11830.9|11826.9|27995
1652169600000|2022-05-10 08:00:00|11845|11841|11860.6|11856.6|11874.7|11870.7|11843.4|11839.4|35298
1652173200000|2022-05-10 09:00:00|11859|11855|11873.1|11869.1|11877.8|11873.8|11855.9|11851.9|21069
1652176800000|2022-05-10 10:00:00|11874.7|11870.7|11865.3|11861.3|11879.3|11875.3|11863.7|11859.7|19880
1652180400000|2022-05-10 11:00:00|11866.8|11862.8|11882.5|11878.5|11888.7|11884.7|11860.6|11856.6|25438
1652184000000|2022-05-10 12:00:00|11880.9|11876.9|11915.3|11911.3|11920|11916|11874.7|11870.7|77787
1652187600000|2022-05-10 13:00:00|11916.8|11912.8|11898.1|11894.1|11916.8|11912.8|11888.7|11884.7|94289
1652191200000|2022-05-10 14:00:00|11899.7|11895.7|11909|11905|11912.2|11908.2|11891.8|11887.8|66966
1652194800000|2022-05-10 15:00:00|11910.6|11906.6|11909|11905|11913.7|11909.7|11891.8|11887.8|71850
1652198400000|2022-05-10 16:00:00|11910.6|11906.6|11905.9|11901.9|11916.8|11912.8|11904.3|11900.3|40265
1652202000000|2022-05-10 17:00:00|11907.5|11903.5|11891.8|11887.8|11912.2|11908.2|11890.3|11886.3|39752
1652205600000|2022-05-10 18:00:00|11890.3|11886.3|11880.9|11876.9|11898.1|11894.1|11877.8|11873.8|53511
1652209200000|2022-05-10 19:00:00|11879.3|11875.3|11887.2|11883.2|11887.2|11883.2|11876.2|11872.2|14892
1652212800000|2022-05-10 20:00:00|11877.8|11873.8|11880.9|11876.9|11887.2|11883.2|11874.7|11870.7|25108
1652220000000|2022-05-10 22:00:00|11882.5|11878.5|11890.3|11886.3|11894.2|11890.2|11882.5|11878.5|2859
1652223600000|2022-05-10 23:00:00|11888.7|11884.7|11885.6|11881.6|11890.3|11886.3|11882.5|11878.5|5021
1652227200000|2022-05-11 00:00:00|11884|11880|11890.3|11886.3|11895|11891|11879.3|11875.3|7954
1652230800000|2022-05-11 01:00:00|11888.7|11884.7|11880.9|11876.9|11891.8|11887.8|11879.3|11875.3|5614
1652234400000|2022-05-11 02:00:00|11882.5|11878.5|11885.6|11881.6|11888.7|11884.7|11880.9|11876.9|4141
1652238000000|2022-05-11 03:00:00|11887.2|11883.2|11879.3|11875.3|11888.7|11884.7|11879.3|11875.3|4821
1652241600000|2022-05-11 04:00:00|11880.9|11876.9|11885.6|11881.6|11887.2|11883.2|11879.3|11875.3|4982
1652245200000|2022-05-11 05:00:00|11887.2|11883.2|11885.6|11881.6|11898.1|11894.1|11884|11880|9523
1652248800000|2022-05-11 06:00:00|11884|11880|11910.6|11906.6|11912.2|11908.2|11882.5|11878.5|17288
1652252400000|2022-05-11 07:00:00|11912.2|11908.2|11920|11916|11930.9|11926.9|11905.9|11901.9|36543
1652256000000|2022-05-11 08:00:00|11921.5|11917.5|11923.1|11919.1|11926.2|11922.2|11913.7|11909.7|17734
1652259600000|2022-05-11 09:00:00|11921.5|11917.5|11920|11916|11930.9|11926.9|11918.4|11914.4|21652
1652263200000|2022-05-11 10:00:00|11921.5|11917.5|11929.3|11925.3|11934|11930|11918.4|11914.4|25522
1652266800000|2022-05-11 11:00:00|11930.9|11926.9|11924.7|11920.7|11943.4|11939.4|11923.1|11919.1|37636
1652270400000|2022-05-11 12:00:00|11923.1|11919.1|11813.7|11809.7|11929.3|11925.3|11813.7|11809.7|135605
1652274000000|2022-05-11 13:00:00|11815.3|11811.3|11860.6|11856.6|11893.4|11889.4|11812.2|11808.2|141671
1652277600000|2022-05-11 14:00:00|11862.2|11858.2|11871.5|11867.5|11876.2|11872.2|11848.1|11844.1|70536
1652281200000|2022-05-11 15:00:00|11870|11866|11887.2|11883.2|11890.3|11886.3|11860.6|11856.6|57181
1652284800000|2022-05-11 16:00:00|11885.6|11881.6|11915.3|11911.3|11916.8|11912.8|11885.6|11881.6|68865
1652288400000|2022-05-11 17:00:00|11916.8|11912.8|11929.3|11925.3|11930.9|11926.9|11904.3|11900.3|53860
1652292000000|2022-05-11 18:00:00|11930.9|11926.9|11929.3|11925.3|11938.7|11934.7|11912.2|11908.2|44735
1652295600000|2022-05-11 19:00:00|11930.9|11926.9|11926.2|11922.2|11932.5|11928.5|11920|11916|44290
1652299200000|2022-05-11 20:00:00|11924.7|11920.7|11918.4|11914.4|11929.3|11925.3|11913.7|11909.7|23531
1652306400000|2022-05-11 22:00:00|11920|11916|11920|11916|11926.2|11922.2|11915.3|11911.3|5309
1652310000000|2022-05-11 23:00:00|11921.5|11917.5|11921.5|11917.5|11929.3|11925.3|11918.4|11914.4|5101
1652313600000|2022-05-12 00:00:00|11920|11916|11938.7|11934.7|11963.7|11959.7|11920|11916|34348
1652317200000|2022-05-12 01:00:00|11937.2|11933.2|11927.8|11923.8|11948.9|11944.9|11926.2|11922.2|14049
1652320800000|2022-05-12 02:00:00|11929.3|11925.3|11937.2|11933.2|11941.8|11937.8|11926.2|11922.2|7248
1652324400000|2022-05-12 03:00:00|11935.6|11931.6|11932.5|11928.5|11941.8|11937.8|11930.9|11926.9|6237
1652328000000|2022-05-12 04:00:00|11930.9|11926.9|11935.6|11931.6|11940.3|11936.3|11929.3|11925.3|5835
1652331600000|2022-05-12 05:00:00|11934|11930|11957.5|11953.5|11957.5|11953.5|11930.9|11926.9|17582
1652335200000|2022-05-12 06:00:00|11955.9|11951.9|11971.5|11967.5|11976.2|11972.2|11954.3|11950.3|32112
1652338800000|2022-05-12 07:00:00|11973.1|11969.1|11971.5|11967.5|11988.7|11984.7|11968.4|11964.4|56213
1652342400000|2022-05-12 08:00:00|11970|11966|11984|11980|11988.7|11984.7|11970|11966|37131
1652346000000|2022-05-12 09:00:00|11982.5|11978.5|11987.2|11983.2|11995|11991|11977.8|11973.8|34061
1652349600000|2022-05-12 10:00:00|11988.7|11984.7|11974.7|11970.7|11993.4|11989.4|11971.5|11967.5|26699
1652353200000|2022-05-12 11:00:00|11973.1|11969.1|11990.3|11986.3|11991.8|11987.8|11971.5|11967.5|39923
1652356800000|2022-05-12 12:00:00|11991.8|11987.8|11985.6|11981.6|11991.8|11987.8|11974.7|11970.7|53057
1652360400000|2022-05-12 13:00:00|11987.2|11983.2|11959|11955|11987.2|11983.2|11954.3|11950.3|87489
1652364000000|2022-05-12 14:00:00|11960.6|11956.6|11960.6|11956.6|11968.4|11964.4|11946.5|11942.5|85500
1652367600000|2022-05-12 15:00:00|11962.2|11958.2|11984|11980|11984|11980|11951.2|11947.2|67986
1652371200000|2022-05-12 16:00:00|11982.5|11978.5|11960.6|11956.6|11982.5|11978.5|11959|11955|48691
1652374800000|2022-05-12 17:00:00|11962.2|11958.2|11980.9|11976.9|11987.2|11983.2|11959|11955|42304
1652378400000|2022-05-12 18:00:00|11982.5|11978.5|12001.2|11997.2|12002.8|11998.8|11976.2|11972.2|39489
1652382000000|2022-05-12 19:00:00|12002.8|11998.8|11962.2|11958.2|12002.8|11998.8|11962.2|11958.2|56642
1652385600000|2022-05-12 20:00:00|11963.7|11959.7|11971.5|11967.5|11973.1|11969.1|11959|11955|34288
1652392800000|2022-05-12 22:00:00|11973.1|11969.1|11967.6|11963.6|11973.1|11969.1|11962.2|11958.2|4464
1652396400000|2022-05-12 23:00:00|11968.4|11964.4|11963.7|11959.7|11968.4|11964.4|11960.6|11956.6|5666
1652400000000|2022-05-13 00:00:00|11962.2|11958.2|11954.3|11950.3|11973.1|11969.1|11952.8|11948.8|14799
1652403600000|2022-05-13 01:00:00|11955.9|11951.9|11948.9|11944.9|11955.9|11951.9|11934|11930|18442
1652407200000|2022-05-13 02:00:00|11948.1|11944.1|11957.5|11953.5|11957.5|11953.5|11943.4|11939.4|7976
1652410800000|2022-05-13 03:00:00|11955.9|11951.9|11951.2|11947.2|11957.5|11953.5|11946.5|11942.5|6468
1652414400000|2022-05-13 04:00:00|11952.8|11948.8|11948.1|11944.1|11954.3|11950.3|11948.1|11944.1|2914
1652418000000|2022-05-13 05:00:00|11949.7|11945.7|11948.1|11944.1|11954.3|11950.3|11945|11941|5493
1652421600000|2022-05-13 06:00:00|11949.7|11945.7|11951.2|11947.2|11954.3|11950.3|11941.8|11937.8|17982
1652425200000|2022-05-13 07:00:00|11952.8|11948.8|11927.8|11923.8|11959|11955|11927.8|11923.8|38568
1652428800000|2022-05-13 08:00:00|11926.2|11922.2|11937.2|11933.2|11938.7|11934.7|11926.2|11922.2|24797
1652432400000|2022-05-13 09:00:00|11938.7|11934.7|11951.2|11947.2|11951.2|11947.2|11934|11930|17892
1652436000000|2022-05-13 10:00:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11941.8|11937.8|19368
1652439600000|2022-05-13 11:00:00|11947.3|11943.3|11937.2|11933.2|11949.7|11945.7|11935.6|11931.6|25984
1652443200000|2022-05-13 12:00:00|11935.6|11931.6|11929.3|11925.3|11951.2|11947.2|11927.8|11923.8|40685
1652446800000|2022-05-13 13:00:00|11930.9|11926.9|11913.7|11909.7|11941.8|11937.8|11912.2|11908.2|47925
1652450400000|2022-05-13 14:00:00|11916.8|11912.8|11935.6|11931.6|11935.6|11931.6|11912.2|11908.2|70765
1652454000000|2022-05-13 15:00:00|11934|11930|11937.2|11933.2|11946.5|11942.5|11927.8|11923.8|35193
1652457600000|2022-05-13 16:00:00|11935.6|11931.6|11918.4|11914.4|11937.2|11933.2|11918.4|11914.4|23675
1652461200000|2022-05-13 17:00:00|11916.8|11912.8|11916.8|11912.8|11920|11916|11913.7|11909.7|24986
1652464800000|2022-05-13 18:00:00|11918.4|11914.4|11920|11916|11926.2|11922.2|11916.8|11912.8|37973
1652468400000|2022-05-13 19:00:00|11918.4|11914.4|11916.8|11912.8|11921.5|11917.5|11915.3|11911.3|24704
1652472000000|2022-05-13 20:00:00|11918.4|11914.4|11930.9|11926.9|11930.9|11926.9|11915.3|11911.3|23095
1652652000000|2022-05-15 22:00:00|11924.7|11920.7|11916.8|11912.8|11924.7|11920.7|11915.3|11911.3|4275
1652655600000|2022-05-15 23:00:00|11916.1|11912.1|11915.3|11911.3|11916.8|11912.8|11910.6|11906.6|4186
1652659200000|2022-05-16 00:00:00|11916.8|11912.8|11910.6|11906.6|11916.8|11912.8|11907.5|11903.5|9809
1652662800000|2022-05-16 01:00:00|11909|11905|11923.1|11919.1|11924.7|11920.7|11907.5|11903.5|8675
1652666400000|2022-05-16 02:00:00|11924.7|11920.7|11937.2|11933.2|11957.5|11953.5|11924.7|11920.7|18878
1652670000000|2022-05-16 03:00:00|11937.9|11933.9|11948.1|11944.1|11952.8|11948.8|11937.9|11933.9|8506
1652673600000|2022-05-16 04:00:00|11946.5|11942.5|11943.4|11939.4|11948.1|11944.1|11940.3|11936.3|5857
1652677200000|2022-05-16 05:00:00|11945|11941|11937.2|11933.2|11946.5|11942.5|11935.6|11931.6|5821
1652680800000|2022-05-16 06:00:00|11938.7|11934.7|11951.2|11947.2|11951.2|11947.2|11930.9|11926.9|19794
1652684400000|2022-05-16 07:00:00|11949.7|11945.7|11923.1|11919.1|11957.5|11953.5|11921.5|11917.5|34067
1652688000000|2022-05-16 08:00:00|11921.5|11917.5|11926.2|11922.2|11932.5|11928.5|11921.5|11917.5|11684
1652691600000|2022-05-16 09:00:00|11925.4|11921.4|11923.1|11919.1|11929.3|11925.3|11918.4|11914.4|10525
1652695200000|2022-05-16 10:00:00|11921.5|11917.5|11932.5|11928.5|11932.5|11928.5|11918.4|11914.4|6925
1652698800000|2022-05-16 11:00:00|11934|11930|11932.5|11928.5|11940.3|11936.3|11929.3|11925.3|16490
1652702400000|2022-05-16 12:00:00|11930.9|11926.9|11940.3|11936.3|11952.8|11948.8|11924.7|11920.7|46011
1652706000000|2022-05-16 13:00:00|11938.7|11934.7|11968.4|11964.4|11973.1|11969.1|11937.2|11933.2|59518
1652709600000|2022-05-16 14:00:00|11970|11966|11984|11980|11987.2|11983.2|11962.2|11958.2|61090
1652713200000|2022-05-16 15:00:00|11985.6|11981.6|11976.2|11972.2|11985.6|11981.6|11973.1|11969.1|37598
1652716800000|2022-05-16 16:00:00|11974.7|11970.7|11976.2|11972.2|11979.3|11975.3|11968.4|11964.4|27411
1652720400000|2022-05-16 17:00:00|11974.7|11970.7|11959|11955|11976.2|11972.2|11955.9|11951.9|29892
1652724000000|2022-05-16 18:00:00|11957.5|11953.5|11968.4|11964.4|11970|11966|11952.8|11948.8|35739
1652727600000|2022-05-16 19:00:00|11970|11966|11962.2|11958.2|11971.5|11967.5|11962.2|11958.2|39783
1652731200000|2022-05-16 20:00:00|11963.7|11959.7|11963.7|11959.7|11970|11966|11960.6|11956.6|25552
1652738400000|2022-05-16 22:00:00|11971.5|11967.5|11970|11966|11976.2|11972.2|11970|11966|4461
1652742000000|2022-05-16 23:00:00|11971.5|11967.5|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|2308
1652745600000|2022-05-17 00:00:00|11966.8|11962.8|11957.5|11953.5|11974.7|11970.7|11954.3|11950.3|7248
1652749200000|2022-05-17 01:00:00|11955.9|11951.9|11955.9|11951.9|11963.7|11959.7|11952.8|11948.8|6081
1652752800000|2022-05-17 02:00:00|11957.5|11953.5|11952.8|11948.8|11957.5|11953.5|11949.7|11945.7|7224
1652756400000|2022-05-17 03:00:00|11952|11948|11940.3|11936.3|11952.8|11948.8|11938.7|11934.7|10403
1652760000000|2022-05-17 04:00:00|11941.8|11937.8|11937.2|11933.2|11941.8|11937.8|11937.2|11933.2|4690
1652763600000|2022-05-17 05:00:00|11935.6|11931.6|11938.7|11934.7|11943.4|11939.4|11935.6|11931.6|6345
1652767200000|2022-05-17 06:00:00|11937.2|11933.2|11943.4|11939.4|11945|11941|11934|11930|12881
1652770800000|2022-05-17 07:00:00|11941.8|11937.8|11937.2|11933.2|11943.4|11939.4|11929.3|11925.3|23872
1652774400000|2022-05-17 08:00:00|11935.6|11931.6|11935.6|11931.6|11943.4|11939.4|11929.3|11925.3|25198
1652778000000|2022-05-17 09:00:00|11937.2|11933.2|11941.8|11937.8|11948.1|11944.1|11934|11930|26915
1652781600000|2022-05-17 10:00:00|11940.3|11936.3|11930.9|11926.9|11941.8|11937.8|11927.8|11923.8|23393
1652785200000|2022-05-17 11:00:00|11929.3|11925.3|11932.5|11928.5|11938.7|11934.7|11926.2|11922.2|20568
1652788800000|2022-05-17 12:00:00|11930.9|11926.9|11904.3|11900.3|11940.3|11936.3|11902.8|11898.8|73365
1652792400000|2022-05-17 13:00:00|11902.8|11898.8|11891.8|11887.8|11909|11905|11884|11880|73332
1652796000000|2022-05-17 14:00:00|11890.3|11886.3|11905.9|11901.9|11921.5|11917.5|11887.2|11883.2|68837
1652799600000|2022-05-17 15:00:00|11904.3|11900.3|11895|11891|11905.9|11901.9|11893.4|11889.4|35791
1652803200000|2022-05-17 16:00:00|11893.4|11889.4|11885.6|11881.6|11901.2|11897.2|11884|11880|25024
1652806800000|2022-05-17 17:00:00|11887.2|11883.2|11896.5|11892.5|11902.8|11898.8|11885.6|11881.6|23765
1652810400000|2022-05-17 18:00:00|11895|11891|11887.2|11883.2|11899.7|11895.7|11877.8|11873.8|59133
1652814000000|2022-05-17 19:00:00|11885.6|11881.6|11879.3|11875.3|11890.3|11886.3|11877.8|11873.8|41713
1652817600000|2022-05-17 20:00:00|11880.9|11876.9|11873.1|11869.1|11880.9|11876.9|11868.4|11864.4|29458
1652824800000|2022-05-17 22:00:00|11871.5|11867.5|11871.5|11867.5|11876.2|11872.2|11868.4|11864.4|6198
1652828400000|2022-05-17 23:00:00|11870|11866|11877.8|11873.8|11877.8|11873.8|11865.3|11861.3|6504
1652832000000|2022-05-18 00:00:00|11876.2|11872.2|11877.8|11873.8|11885.6|11881.6|11874.7|11870.7|10370
1652835600000|2022-05-18 01:00:00|11879.3|11875.3|11882.5|11878.5|11895|11891|11874.7|11870.7|13857
1652839200000|2022-05-18 02:00:00|11880.9|11876.9|11888.7|11884.7|11890.3|11886.3|11880.9|11876.9|6163
1652842800000|2022-05-18 03:00:00|11890.3|11886.3|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|3219
1652846400000|2022-05-18 04:00:00|11888.7|11884.7|11887.2|11883.2|11895|11891|11885.6|11881.6|4763
1652850000000|2022-05-18 05:00:00|11885.6|11881.6|11880.9|11876.9|11887.2|11883.2|11879.3|11875.3|9090
1652853600000|2022-05-18 06:00:00|11882.5|11878.5|11879.3|11875.3|11888.7|11884.7|11873.1|11869.1|20424
1652857200000|2022-05-18 07:00:00|11880.9|11876.9|11888.7|11884.7|11890.3|11886.3|11876.2|11872.2|25444
1652860800000|2022-05-18 08:00:00|11887.2|11883.2|11895|11891|11898.1|11894.1|11885.6|11881.6|15771
1652864400000|2022-05-18 09:00:00|11894.2|11890.2|11891.8|11887.8|11895.8|11891.8|11887.2|11883.2|17546
1652868000000|2022-05-18 10:00:00|11892.6|11888.6|11874.7|11870.7|11893.4|11889.4|11870|11866|34956
1652871600000|2022-05-18 11:00:00|11873.1|11869.1|11863.7|11859.7|11874.7|11870.7|11863.7|11859.7|47998
1652875200000|2022-05-18 12:00:00|11865.3|11861.3|11862.2|11858.2|11882.5|11878.5|11852.8|11848.8|65736
1652878800000|2022-05-18 13:00:00|11860.6|11856.6|11899.7|11895.7|11899.7|11895.7|11860.6|11856.6|73741
1652882400000|2022-05-18 14:00:00|11901.2|11897.2|11910.6|11906.6|11921.5|11917.5|11895|11891|106687
1652886000000|2022-05-18 15:00:00|11909|11905|11926.2|11922.2|11934|11930|11909|11905|86030
1652889600000|2022-05-18 16:00:00|11924.7|11920.7|11929.3|11925.3|11938.7|11934.7|11923.1|11919.1|46076
1652893200000|2022-05-18 17:00:00|11930.1|11926.1|11949.7|11945.7|11954.3|11950.3|11929.3|11925.3|53482
1652896800000|2022-05-18 18:00:00|11948.1|11944.1|11946.5|11942.5|11948.1|11944.1|11935.6|11931.6|46967
1652900400000|2022-05-18 19:00:00|11945|11941|11937.2|11933.2|11946.5|11942.5|11932.5|11928.5|63053
1652904000000|2022-05-18 20:00:00|11938.7|11934.7|11943.4|11939.4|11952.8|11948.8|11935.6|11931.6|35377
1652911200000|2022-05-18 22:00:00|11946.5|11942.5|11941.8|11937.8|11948.1|11944.1|11937.2|11933.2|5981
1652914800000|2022-05-18 23:00:00|11940.3|11936.3|11962.2|11958.2|11963.7|11959.7|11937.2|11933.2|9207
1652918400000|2022-05-19 00:00:00|11960.6|11956.6|11941.8|11937.8|11963.7|11959.7|11940.3|11936.3|16258
1652922000000|2022-05-19 01:00:00|11943.4|11939.4|11935.6|11931.6|11948.1|11944.1|11935.6|11931.6|9789
1652925600000|2022-05-19 02:00:00|11934|11930|11927.8|11923.8|11937.2|11933.2|11926.2|11922.2|10035
1652929200000|2022-05-19 03:00:00|11926.2|11922.2|11924.7|11920.7|11932.5|11928.5|11920|11916|13607
1652932800000|2022-05-19 04:00:00|11927.8|11923.8|11929.3|11925.3|11932.5|11928.5|11924.7|11920.7|6691
1652936400000|2022-05-19 05:00:00|11927.8|11923.8|11933.3|11929.3|11935.6|11931.6|11926.2|11922.2|9444
1652940000000|2022-05-19 06:00:00|11932.5|11928.5|11945|11941|11948.1|11944.1|11926.2|11922.2|20449
1652943600000|2022-05-19 07:00:00|11944.2|11940.2|11971.5|11967.5|11976.2|11972.2|11940.3|11936.3|58780
1652947200000|2022-05-19 08:00:00|11973.1|11969.1|11980.9|11976.9|11984|11980|11965.3|11961.3|42489
1652950800000|2022-05-19 09:00:00|11982.5|11978.5|11995|11991|11995|11991|11977.8|11973.8|42840
1652954400000|2022-05-19 10:00:00|11993.4|11989.4|11985.6|11981.6|11998.1|11994.1|11985.6|11981.6|47338
1652958000000|2022-05-19 11:00:00|11984|11980|11982.5|11978.5|11993.4|11989.4|11979.3|11975.3|41916
1652961600000|2022-05-19 12:00:00|11980.9|11976.9|12030.9|12026.9|12032.5|12028.5|11979.3|11975.3|138920
1652965200000|2022-05-19 13:00:00|12032.5|12028.5|12010.6|12006.6|12032.5|12028.5|12002.8|11998.8|111730
1652968800000|2022-05-19 14:00:00|12009|12005|12004.3|12000.3|12010.6|12006.6|11984|11980|99265
1652972400000|2022-05-19 15:00:00|12005.9|12001.9|11988.7|11984.7|12005.9|12001.9|11979.3|11975.3|58620
1652976000000|2022-05-19 16:00:00|11990.3|11986.3|11988.7|11984.7|11996.5|11992.5|11977.8|11973.8|63924
1652979600000|2022-05-19 17:00:00|11987.2|11983.2|11984|11980|11990.3|11986.3|11977.8|11973.8|42707
1652983200000|2022-05-19 18:00:00|11982.5|11978.5|11973.1|11969.1|11987.2|11983.2|11971.5|11967.5|50495
1652986800000|2022-05-19 19:00:00|11971.5|11967.5|11976.2|11972.2|11982.5|11978.5|11970|11966|71544
1652990400000|2022-05-19 20:00:00|11977.8|11973.8|11980.9|11976.9|11984|11980|11970|11966|46345
1652997600000|2022-05-19 22:00:00|11985.6|11981.6|11985.6|11981.6|11988.7|11984.7|11980.9|11976.9|4107
1653001200000|2022-05-19 23:00:00|11987.2|11983.2|11977.8|11973.8|11988.7|11984.7|11974.7|11970.7|6851
1653004800000|2022-05-20 00:00:00|11979.3|11975.3|11973.1|11969.1|11980.9|11976.9|11970|11966|12539
1653008400000|2022-05-20 01:00:00|11974.7|11970.7|11965.3|11961.3|11977.8|11973.8|11955.9|11951.9|13400
1653012000000|2022-05-20 02:00:00|11966.8|11962.8|11968.4|11964.4|11973.1|11969.1|11963.7|11959.7|4620
1653015600000|2022-05-20 03:00:00|11970|11966|11984|11980|11987.2|11983.2|11968.4|11964.4|7917
1653019200000|2022-05-20 04:00:00|11982.5|11978.5|11979.3|11975.3|11984|11980|11976.2|11972.2|6020
1653022800000|2022-05-20 05:00:00|11977.8|11973.8|11974.7|11970.7|11979.3|11975.3|11973.1|11969.1|4896
1653026400000|2022-05-20 06:00:00|11973.1|11969.1|11970|11966|11977.8|11973.8|11962.2|11958.2|16180
1653030000000|2022-05-20 07:00:00|11968.4|11964.4|11971.5|11967.5|11971.5|11967.5|11952.8|11948.8|30001
1653033600000|2022-05-20 08:00:00|11973.1|11969.1|11963.7|11959.7|11976.2|11972.2|11962.2|11958.2|15146
1653037200000|2022-05-20 09:00:00|11965.3|11961.3|11966.8|11962.8|11968.4|11964.4|11959|11955|11112
1653040800000|2022-05-20 10:00:00|11965.3|11961.3|11960.6|11956.6|11968.4|11964.4|11959|11955|13718
1653044400000|2022-05-20 11:00:00|11962.2|11958.2|11957.5|11953.5|11974.7|11970.7|11952.8|11948.8|24714
1653048000000|2022-05-20 12:00:00|11958.3|11954.3|11995|11991|11999.7|11995.7|11957.5|11953.5|56285
1653051600000|2022-05-20 13:00:00|11996.5|11992.5|11970|11966|11998.1|11994.1|11965.3|11961.3|106465
1653055200000|2022-05-20 14:00:00|11968.4|11964.4|11995|11991|11999.7|11995.7|11968.4|11964.4|128604
1653058800000|2022-05-20 15:00:00|11993.4|11989.4|12001.2|11997.2|12004.3|12000.3|11987.2|11983.2|54501
1653062400000|2022-05-20 16:00:00|11999.7|11995.7|12020|12016|12026.2|12022.2|11999.7|11995.7|49220
1653066000000|2022-05-20 17:00:00|12021.5|12017.5|12010.6|12006.6|12027.8|12023.8|12004.3|12000.3|48036
1653069600000|2022-05-20 18:00:00|12012.2|12008.2|12013.7|12009.7|12020|12016|12010.6|12006.6|37097
1653073200000|2022-05-20 19:00:00|12015.3|12011.3|12009|12005|12024.7|12020.7|12009|12005|41817
1653076800000|2022-05-20 20:00:00|12010.6|12006.6|12016.8|12012.8|12018.4|12014.4|12009|12005|24905
1653256800000|2022-05-22 22:00:00|12010.6|12006.6|12010.6|12006.6|12012.2|12008.2|12004.3|12000.3|6435
1653260400000|2022-05-22 23:00:00|12012.2|12008.2|12001.2|11997.2|12013.7|12009.7|11998.1|11994.1|9674
1653264000000|2022-05-23 00:00:00|12002.8|11998.8|11999.7|11995.7|12009|12005|11991.8|11987.8|14695
1653267600000|2022-05-23 01:00:00|11998.1|11994.1|11995|11991|11998.1|11994.1|11990.3|11986.3|9953
1653271200000|2022-05-23 02:00:00|11994.2|11990.2|11998.1|11994.1|12004.3|12000.3|11993.4|11989.4|7258
1653274800000|2022-05-23 03:00:00|11996.5|11992.5|11995|11991|11999.7|11995.7|11993.4|11989.4|8511
1653278400000|2022-05-23 04:00:00|11994.2|11990.2|11988.7|11984.7|11995|11991|11988.7|11984.7|6282
1653282000000|2022-05-23 05:00:00|11990.3|11986.3|11974.7|11970.7|11990.3|11986.3|11970|11966|14956
1653285600000|2022-05-23 06:00:00|11976.2|11972.2|11979.3|11975.3|11987.2|11983.2|11973.1|11969.1|24482
1653289200000|2022-05-23 07:00:00|11980.9|11976.9|11998.1|11994.1|12002.8|11998.8|11977.8|11973.8|26335
1653292800000|2022-05-23 08:00:00|11996.5|11992.5|11995|11991|12004.3|12000.3|11988.7|11984.7|25317
1653296400000|2022-05-23 09:00:00|11996.5|11992.5|11987.2|11983.2|11996.5|11992.5|11984|11980|30056
1653300000000|2022-05-23 10:00:00|11988.7|11984.7|11982.5|11978.5|11991.8|11987.8|11982.5|11978.5|12661
1653303600000|2022-05-23 11:00:00|11980.9|11976.9|11990.3|11986.3|11991.8|11987.8|11977.8|11973.8|23900
1653307200000|2022-05-23 12:00:00|11988.7|11984.7|11982.5|11978.5|11993.4|11989.4|11973.1|11969.1|45438
1653310800000|2022-05-23 13:00:00|11984|11980|11991.8|11987.8|12007.5|12003.5|11974.7|11970.7|95576
1653314400000|2022-05-23 14:00:00|11993.4|11989.4|11977.8|11973.8|11998.1|11994.1|11976.2|11972.2|89318
1653318000000|2022-05-23 15:00:00|11979.3|11975.3|11962.2|11958.2|11980.9|11976.9|11955.9|11951.9|65727
1653321600000|2022-05-23 16:00:00|11963.7|11959.7|11957.5|11953.5|11963.7|11959.7|11955.9|11951.9|66976
1653325200000|2022-05-23 17:00:00|11955.9|11951.9|11960.6|11956.6|11966.8|11962.8|11955.9|11951.9|51174
1653328800000|2022-05-23 18:00:00|11962.2|11958.2|11959|11955|11965.3|11961.3|11954.3|11950.3|58751
1653332400000|2022-05-23 19:00:00|11960.6|11956.6|11954.3|11950.3|11960.6|11956.6|11951.2|11947.2|55834
1653336000000|2022-05-23 20:00:00|11955.9|11951.9|11963.7|11959.7|11963.7|11959.7|11951.2|11947.2|27884
1653343200000|2022-05-23 22:00:00|11973.1|11969.1|11973.1|11969.1|11977.8|11973.8|11970.8|11966.8|6172
1653346800000|2022-05-23 23:00:00|11974.7|11970.7|11971.5|11967.5|11979.3|11975.3|11970|11966|12470
1653350400000|2022-05-24 00:00:00|11973.1|11969.1|11976.2|11972.2|11979.3|11975.3|11970|11966|10698
1653354000000|2022-05-24 01:00:00|11974.7|11970.7|11963.7|11959.7|11977.8|11973.8|11959|11955|21233
1653357600000|2022-05-24 02:00:00|11965.3|11961.3|11971.5|11967.5|11976.2|11972.2|11965.3|11961.3|4169
1653361200000|2022-05-24 03:00:00|11972.3|11968.3|11974.7|11970.7|11976.2|11972.2|11971.5|11967.5|3400
1653364800000|2022-05-24 04:00:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11970|11966|6066
1653368400000|2022-05-24 05:00:00|11971.5|11967.5|11979.3|11975.3|11980.9|11976.9|11970|11966|9031
1653372000000|2022-05-24 06:00:00|11977.8|11973.8|11979.3|11975.3|11988.7|11984.7|11973.1|11969.1|45690
1653375600000|2022-05-24 07:00:00|11977.8|11973.8|12001.2|11997.2|12004.3|12000.3|11974.7|11970.7|70591
1653379200000|2022-05-24 08:00:00|11999.7|11995.7|12004.3|12000.3|12010.6|12006.6|11990.3|11986.3|63116
1653382800000|2022-05-24 09:00:00|12005.9|12001.9|12001.2|11997.2|12007.5|12003.5|11998.1|11994.1|31020
1653386400000|2022-05-24 10:00:00|12002.8|11998.8|11995|11991|12002.8|11998.8|11988.7|11984.7|21665
1653390000000|2022-05-24 11:00:00|11995.8|11991.8|11995|11991|11996.5|11992.5|11985.6|11981.6|65784
1653393600000|2022-05-24 12:00:00|11996.5|11992.5|11995|11991|12002.8|11998.8|11984|11980|126335
1653397200000|2022-05-24 13:00:00|11996.5|11992.5|12030.9|12026.9|12030.9|12026.9|11993.4|11989.4|236725
1653400800000|2022-05-24 14:00:00|12032.5|12028.5|12060.6|12056.6|12071.5|12067.5|12032.5|12028.5|186573
1653404400000|2022-05-24 15:00:00|12059|12055|12054.3|12050.3|12066.8|12062.8|12048.1|12044.1|220843
1653408000000|2022-05-24 16:00:00|12055.9|12051.9|12055.9|12051.9|12063.7|12059.7|12041.8|12037.8|109113
1653411600000|2022-05-24 17:00:00|12055.1|12051.1|12045|12041|12060.6|12056.6|12043.4|12039.4|90991
1653415200000|2022-05-24 18:00:00|12046.5|12042.5|12040.3|12036.3|12051.2|12047.2|12037.2|12033.2|75131
1653418800000|2022-05-24 19:00:00|12038.7|12034.7|12037.2|12033.2|12043.4|12039.4|12032.5|12028.5|195384
1653422400000|2022-05-24 20:00:00|12035.6|12031.6|12046.5|12042.5|12048.1|12044.1|12035.6|12031.6|41873
1653429600000|2022-05-24 22:00:00|12041.8|12037.8|12040.3|12036.3|12041.8|12037.8|12032.5|12028.5|4732
1653433200000|2022-05-24 23:00:00|12038.7|12034.7|12045|12041|12045|12041|12035.6|12031.6|7468
1653436800000|2022-05-25 00:00:00|12046.5|12042.5|12038.7|12034.7|12048.1|12044.1|12034|12030|14969
1653440400000|2022-05-25 01:00:00|12037.2|12033.2|12041.8|12037.8|12045|12041|12032.5|12028.5|16911
1653444000000|2022-05-25 02:00:00|12040.3|12036.3|12037.2|12033.2|12041.8|12037.8|12034|12030|14732
1653447600000|2022-05-25 03:00:00|12035.6|12031.6|12037.2|12033.2|12041.1|12037.1|12034|12030|31670
1653451200000|2022-05-25 04:00:00|12038.7|12034.7|12038.7|12034.7|12043.4|12039.4|12035.6|12031.6|16491
1653454800000|2022-05-25 05:00:00|12037.2|12033.2|12043.4|12039.4|12048.1|12044.1|12035.6|12031.6|18149
1653458400000|2022-05-25 06:00:00|12045|12041|12049.7|12045.7|12059|12055|12045|12041|38647
1653462000000|2022-05-25 07:00:00|12048.1|12044.1|12052.8|12048.8|12054.3|12050.3|12041.8|12037.8|52938
1653465600000|2022-05-25 08:00:00|12051.2|12047.2|12055.9|12051.9|12066.8|12062.8|12049.7|12045.7|147599
1653469200000|2022-05-25 09:00:00|12057.5|12053.5|12052.8|12048.8|12063.7|12059.7|12051.2|12047.2|28018
1653472800000|2022-05-25 10:00:00|12054.3|12050.3|12049.7|12045.7|12054.3|12050.3|12048.1|12044.1|114143
1653476400000|2022-05-25 11:00:00|12048.1|12044.1|12066.8|12062.8|12071.5|12067.5|12046.5|12042.5|139515
1653480000000|2022-05-25 12:00:00|12065.3|12061.3|12063.7|12059.7|12082.5|12078.5|12059|12055|178894
1653483600000|2022-05-25 13:00:00|12065.3|12061.3|12052.8|12048.8|12080.9|12076.9|12049.7|12045.7|146308
1653487200000|2022-05-25 14:00:00|12052|12048|12054.3|12050.3|12060.6|12056.6|12043.4|12039.4|147225
1653490800000|2022-05-25 15:00:00|12055.9|12051.9|12055.9|12051.9|12065.3|12061.3|12054.3|12050.3|218457
1653494400000|2022-05-25 16:00:00|12054.3|12050.3|12048.1|12044.1|12055.9|12051.9|12045|12041|86864
1653498000000|2022-05-25 17:00:00|12049.7|12045.7|12048.1|12044.1|12055.9|12051.9|12043.4|12039.4|102542
1653501600000|2022-05-25 18:00:00|12048.9|12044.9|12062.2|12058.2|12062.2|12058.2|12043.4|12039.4|70275
1653505200000|2022-05-25 19:00:00|12063.7|12059.7|12065.3|12061.3|12068.4|12064.4|12052.8|12048.8|64831
1653508800000|2022-05-25 20:00:00|12063.7|12059.7|12062.2|12058.2|12063.7|12059.7|12055.9|12051.9|26449
1653516000000|2022-05-25 22:00:00|12060.6|12056.6|12065.3|12061.3|12066.8|12062.8|12055.9|12051.9|11095
1653519600000|2022-05-25 23:00:00|12063.7|12059.7|12066.8|12062.8|12068.4|12064.4|12063.7|12059.7|2760
1653523200000|2022-05-26 00:00:00|12065.3|12061.3|12041.8|12037.8|12065.3|12061.3|12040.3|12036.3|14745
1653526800000|2022-05-26 01:00:00|12040.3|12036.3|12057.5|12053.5|12059|12055|12040.3|12036.3|11867
1653530400000|2022-05-26 02:00:00|12059|12055|12051.2|12047.2|12060.6|12056.6|12046.5|12042.5|7541
1653534000000|2022-05-26 03:00:00|12052.8|12048.8|12059|12055|12060.6|12056.6|12051.2|12047.2|9597
1653537600000|2022-05-26 04:00:00|12057.5|12053.5|12063.7|12059.7|12065.3|12061.3|12055.9|12051.9|7256
1653541200000|2022-05-26 05:00:00|12065.3|12061.3|12065.3|12061.3|12065.3|12061.3|12059|12055|11610
1653544800000|2022-05-26 06:00:00|12066.8|12062.8|12080.9|12076.9|12084|12080|12065.3|12061.3|30954
1653548400000|2022-05-26 07:00:00|12082.5|12078.5|12095|12091|12098.1|12094.1|12076.2|12072.2|65530
1653552000000|2022-05-26 08:00:00|12096.5|12092.5|12087.2|12083.2|12099.7|12095.7|12086.4|12082.4|57760
1653555600000|2022-05-26 09:00:00|12085.6|12081.6|12074.7|12070.7|12088.7|12084.7|12071.5|12067.5|47310
1653559200000|2022-05-26 10:00:00|12076.2|12072.2|12076.2|12072.2|12090.3|12086.3|12074.7|12070.7|55364
1653562800000|2022-05-26 11:00:00|12077.8|12073.8|12066.8|12062.8|12079.3|12075.3|12054.3|12050.3|58560
1653566400000|2022-05-26 12:00:00|12065.3|12061.3|12076.2|12072.2|12085.6|12081.6|12065.3|12061.3|79162
1653570000000|2022-05-26 13:00:00|12074.7|12070.7|12080.9|12076.9|12085.6|12081.6|12063.7|12059.7|106403
1653573600000|2022-05-26 14:00:00|12080.1|12076.1|12057.5|12053.5|12082.5|12078.5|12055.9|12051.9|119212
1653577200000|2022-05-26 15:00:00|12055.9|12051.9|12043.4|12039.4|12055.9|12051.9|12037.2|12033.2|65024
1653580800000|2022-05-26 16:00:00|12045|12041|12035.6|12031.6|12048.1|12044.1|12032.5|12028.5|54536
1653584400000|2022-05-26 17:00:00|12037.2|12033.2|12055.9|12051.9|12063.7|12059.7|12035.6|12031.6|74460
1653588000000|2022-05-26 18:00:00|12054.3|12050.3|12060.6|12056.6|12062.2|12058.2|12049.7|12045.7|40290
1661245200000|2022-08-23 09:00:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11791.8|11787.8|576
1661248800000|2022-08-23 10:00:00|11794.2|11790.2|11791.8|11787.8|11795|11791|11785.6|11781.6|4829
1661252400000|2022-08-23 11:00:00|11792.6|11788.6|11793.4|11789.4|11801.2|11797.2|11785.6|11781.6|17568
1661256000000|2022-08-23 12:00:00|11795|11791|11762.9|11758.9|11797.3|11793.3|11762.2|11758.2|27935
1661259600000|2022-08-23 13:00:00|11762.2|11758.2|11788.7|11784.7|11802.8|11798.8|11757.5|11753.5|132032
1661263200000|2022-08-23 14:00:00|11790.3|11786.3|11818.4|11814.4|11832.5|11828.5|11788.7|11784.7|48130
1661266800000|2022-08-23 15:00:00|11820|11816|11818.4|11814.4|11832.5|11828.5|11816.8|11812.8|20262
1661270400000|2022-08-23 16:00:00|11820|11816|11804.3|11800.3|11821.5|11817.5|11804.3|11800.3|7845
1661274000000|2022-08-23 17:00:00|11805.9|11801.9|11779.3|11775.3|11807.5|11803.5|11777.8|11773.8|38743
1661277600000|2022-08-23 18:00:00|11780.1|11776.1|11774.7|11770.7|11785.6|11781.6|11773.1|11769.1|13760
1661281200000|2022-08-23 19:00:00|11775.4|11771.4|11768.4|11764.4|11780.9|11776.9|11768.4|11764.4|12589
1661284800000|2022-08-23 20:00:00|11769.2|11765.2|11780.9|11776.9|11782.5|11778.5|11768.4|11764.4|15543
1661292000000|2022-08-23 22:00:00|11784.8|11780.8|11783.3|11779.3|11787.2|11783.2|11779.3|11775.3|812
1661295600000|2022-08-23 23:00:00|11782.5|11778.5|11778.6|11774.6|11782.5|11778.5|11774.7|11770.7|519
1661299200000|2022-08-24 00:00:00|11777.8|11773.8|11780.9|11776.9|11784.8|11780.8|11777|11773|936
1661302800000|2022-08-24 01:00:00|11780.1|11776.1|11785.6|11781.6|11787.2|11783.2|11776.2|11772.2|2957
1661306400000|2022-08-24 02:00:00|11784.8|11780.8|11785.6|11781.6|11790.3|11786.3|11784|11780|19002
1661310000000|2022-08-24 03:00:00|11784|11780|11788.7|11784.7|11789.5|11785.5|11782.5|11778.5|11400
1661313600000|2022-08-24 04:00:00|11789.5|11785.5|11788.7|11784.7|11791.8|11787.8|11787.2|11783.2|2982
1661317200000|2022-08-24 05:00:00|11790.3|11786.3|11793.4|11789.4|11796.5|11792.5|11790.3|11786.3|6391
1661320800000|2022-08-24 06:00:00|11792.6|11788.6|11780.9|11776.9|11793.4|11789.4|11777.8|11773.8|12303
1661324400000|2022-08-24 07:00:00|11781.7|11777.7|11784|11780|11785.6|11781.6|11766.8|11762.8|6889
1661328000000|2022-08-24 08:00:00|11782.5|11778.5|11791.8|11787.8|11796.5|11792.5|11782.5|11778.5|31739
1661331600000|2022-08-24 09:00:00|11793.4|11789.4|11784|11780|11802.8|11798.8|11780.9|11776.9|9041
1661335200000|2022-08-24 10:00:00|11783.3|11779.3|11777.8|11773.8|11787.2|11783.2|11777.8|11773.8|26892
1661338800000|2022-08-24 11:00:00|11778.6|11774.6|11777.8|11773.8|11784|11780|11768.4|11764.4|43985
1661342400000|2022-08-24 12:00:00|11776.2|11772.2|11759|11755|11790.3|11786.3|11745|11741|121514
1661346000000|2022-08-24 13:00:00|11759.8|11755.8|11741.8|11737.8|11760.6|11756.6|11738.7|11734.7|110916
1661349600000|2022-08-24 14:00:00|11741.1|11737.1|11729.3|11725.3|11751.2|11747.2|11726.2|11722.2|130514
1661353200000|2022-08-24 15:00:00|11727.8|11723.8|11734|11730|11745|11741|11727.8|11723.8|110216
1661356800000|2022-08-24 16:00:00|11733.3|11729.3|11730.1|11726.1|11738.7|11734.7|11726.2|11722.2|55274
1661360400000|2022-08-24 17:00:00|11727.8|11723.8|11735.6|11731.6|11737.2|11733.2|11721.5|11717.5|122486
1661364000000|2022-08-24 18:00:00|11734|11730|11735.6|11731.6|11738.7|11734.7|11732.5|11728.5|88665
1661367600000|2022-08-24 19:00:00|11737.2|11733.2|11730.9|11726.9|11737.2|11733.2|11726.2|11722.2|109183
1661371200000|2022-08-24 20:00:00|11732.5|11728.5|11734|11730|11737.2|11733.2|11729.3|11725.3|38666
1661378400000|2022-08-24 22:00:00|11733.3|11729.3|11734|11730|11737.2|11733.2|11733.3|11729.3|385
1661382000000|2022-08-24 23:00:00|11735.6|11731.6|11734|11730|11737.2|11733.2|11734|11730|269
1661385600000|2022-08-25 00:00:00|11732.5|11728.5|11734|11730|11735.6|11731.6|11729.3|11725.3|12519
1661389200000|2022-08-25 01:00:00|11733.3|11729.3|11737.2|11733.2|11743.4|11739.4|11732.5|11728.5|2111
1661392800000|2022-08-25 02:00:00|11738.7|11734.7|11735.6|11731.6|11740.3|11736.3|11735.6|11731.6|9871
1661396400000|2022-08-25 03:00:00|11734|11730|11734|11730|11735.6|11731.6|11734|11730|1822
1661400000000|2022-08-25 04:00:00|11735.6|11731.6|11740.3|11736.3|11741.8|11737.8|11734|11730|19176
1661403600000|2022-08-25 05:00:00|11741.8|11737.8|11740.3|11736.3|11743.4|11739.4|11735.6|11731.6|29796
1661407200000|2022-08-25 06:00:00|11738.7|11734.7|11743.4|11739.4|11746.5|11742.5|11729.3|11725.3|20936
1661410800000|2022-08-25 07:00:00|11741.8|11737.8|11755.9|11751.9|11755.9|11751.9|11740.3|11736.3|20668
1661414400000|2022-08-25 08:00:00|11754.3|11750.3|11749.7|11745.7|11757.5|11753.5|11745|11741|76799
1661418000000|2022-08-25 09:00:00|11751.2|11747.2|11751.2|11747.2|11762.2|11758.2|11751.2|11747.2|63788
1661421600000|2022-08-25 10:00:00|11749.7|11745.7|11740.3|11736.3|11754.3|11750.3|11740.3|11736.3|51836
1661425200000|2022-08-25 11:00:00|11741.1|11737.1|11745|11741|11751.2|11747.2|11740.3|11736.3|17691
1661428800000|2022-08-25 12:00:00|11745.8|11741.8|11741.8|11737.8|11746.5|11742.5|11721.5|11717.5|83125
1661432400000|2022-08-25 13:00:00|11742.6|11738.6|11737.2|11733.2|11745|11741|11727.8|11723.8|62633
1661436000000|2022-08-25 14:00:00|11735.6|11731.6|11740.3|11736.3|11752.8|11748.8|11730.9|11726.9|251203
1661439600000|2022-08-25 15:00:00|11741.1|11737.1|11746.5|11742.5|11755.9|11751.9|11738.7|11734.7|215547
1661443200000|2022-08-25 16:00:00|11748.1|11744.1|11755.9|11751.9|11760.6|11756.6|11745|11741|121406
1661446800000|2022-08-25 17:00:00|11757.5|11753.5|11787.2|11783.2|11787.2|11783.2|11757.5|11753.5|56800
1661450400000|2022-08-25 18:00:00|11785.6|11781.6|11790.3|11786.3|11793.4|11789.4|11779.3|11775.3|188161
1661454000000|2022-08-25 19:00:00|11788.7|11784.7|11790.3|11786.3|11790.3|11786.3|11779.3|11775.3|79569
1661457600000|2022-08-25 20:00:00|11788.7|11784.7|11790.3|11786.3|11791.8|11787.8|11784|11780|28495
1661464800000|2022-08-25 22:00:00|11791.8|11787.8|11787.2|11783.2|11791.8|11787.8|11787.2|11783.2|680
1661468400000|2022-08-25 23:00:00|11785.6|11781.6|11785.6|11781.6|11787.2|11783.2|11784|11780|2016
1661472000000|2022-08-26 00:00:00|11784.8|11780.8|11779.3|11775.3|11787.2|11783.2|11777.8|11773.8|10251
1661475600000|2022-08-26 01:00:00|11780.9|11776.9|11773.1|11769.1|11780.9|11776.9|11773.1|11769.1|4339
1661479200000|2022-08-26 02:00:00|11774.7|11770.7|11776.2|11772.2|11777.8|11773.8|11773.1|11769.1|11832
1661482800000|2022-08-26 03:00:00|11774.7|11770.7|11774.7|11770.7|11780.1|11776.1|11774.7|11770.7|3478
1661486400000|2022-08-26 04:00:00|11776.2|11772.2|11770|11766|11777.8|11773.8|11770|11766|3636
1661490000000|2022-08-26 05:00:00|11771.5|11767.5|11773.1|11769.1|11774.7|11770.7|11771.5|11767.5|3134
1661493600000|2022-08-26 06:00:00|11771.5|11767.5|11770|11766|11774.7|11770.7|11765.3|11761.3|11039
1661497200000|2022-08-26 07:00:00|11768.4|11764.4|11751.2|11747.2|11770|11766|11749.7|11745.7|25058
1661500800000|2022-08-26 08:00:00|11752.8|11748.8|11755.9|11751.9|11757.5|11753.5|11748.1|11744.1|72326
1661504400000|2022-08-26 09:00:00|11754.3|11750.3|11751.2|11747.2|11755.9|11751.9|11749.7|11745.7|58846
1661508000000|2022-08-26 10:00:00|11752.8|11748.8|11755.9|11751.9|11757.5|11753.5|11746.5|11742.5|41826
1661511600000|2022-08-26 11:00:00|11754.3|11750.3|11760.6|11756.6|11763.7|11759.7|11754.3|11750.3|42516
1661515200000|2022-08-26 12:00:00|11762.2|11758.2|11776.2|11772.2|11785.6|11781.6|11754.3|11750.3|81481
1661518800000|2022-08-26 13:00:00|11777.8|11773.8|11776.2|11772.2|11802.8|11798.8|11759|11755|93745
1661522400000|2022-08-26 14:00:00|11775.4|11771.4|11768.4|11764.4|11798.1|11794.1|11740.3|11736.3|108212
1661526000000|2022-08-26 15:00:00|11767.6|11763.6|11777.8|11773.8|11795|11791|11766.8|11762.8|116020
1661529600000|2022-08-26 16:00:00|11779.3|11775.3|11763.7|11759.7|11780.9|11776.9|11760.6|11756.6|58560
1661533200000|2022-08-26 17:00:00|11765.3|11761.3|11770.8|11766.8|11773.1|11769.1|11759|11755|48920
1661536800000|2022-08-26 18:00:00|11771.5|11767.5|11770|11766|11776.2|11772.2|11768.4|11764.4|27867
1661540400000|2022-08-26 19:00:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11757.5|11753.5|52906
1661544000000|2022-08-26 20:00:00|11770|11766|11760.6|11756.6|11777|11773|11760.6|11756.6|18263
1661724000000|2022-08-28 22:00:00|11752.8|11748.8|11749.7|11745.7|11752.8|11748.8|11741.8|11737.8|5573
1661727600000|2022-08-28 23:00:00|11748.1|11744.1|11737.2|11733.2|11748.1|11744.1|11735.6|11731.6|3653
1661731200000|2022-08-29 00:00:00|11735.6|11731.6|11721.5|11717.5|11735.6|11731.6|11716.8|11712.8|15510
1661734800000|2022-08-29 01:00:00|11723.1|11719.1|11709|11705|11727.8|11723.8|11705.9|11701.9|15503
1661738400000|2022-08-29 02:00:00|11710.6|11706.6|11704.3|11700.3|11715.3|11711.3|11704.3|11700.3|8099
1661742000000|2022-08-29 03:00:00|11702.8|11698.8|11698.1|11694.1|11702.8|11698.8|11696.5|11692.5|8316
1661745600000|2022-08-29 04:00:00|11699.7|11695.7|11699.7|11695.7|11699.7|11695.7|11691.8|11687.8|11440
1661749200000|2022-08-29 05:00:00|11701.2|11697.2|11707.5|11703.5|11712.2|11708.2|11696.5|11692.5|8368
1661752800000|2022-08-29 06:00:00|11705.9|11701.9|11705.9|11701.9|11713.7|11709.7|11702.8|11698.8|14988
1661756400000|2022-08-29 07:00:00|11704.3|11700.3|11695|11691|11705.9|11701.9|11690.3|11686.3|19237
1661760000000|2022-08-29 08:00:00|11696.5|11692.5|11698.1|11694.1|11702.8|11698.8|11691.8|11687.8|34831
1661763600000|2022-08-29 09:00:00|11696.5|11692.5|11699.7|11695.7|11699.7|11695.7|11693.4|11689.4|21203
1661767200000|2022-08-29 10:00:00|11701.2|11697.2|11709|11705|11710.6|11706.6|11698.1|11694.1|36435
1661770800000|2022-08-29 11:00:00|11707.5|11703.5|11710.6|11706.6|11713.7|11709.7|11702.8|11698.8|28466
1661774400000|2022-08-29 12:00:00|11712.2|11708.2|11720|11716|11724.7|11720.7|11710.6|11706.6|66623
1661778000000|2022-08-29 13:00:00|11720.8|11716.8|11710.6|11706.6|11726.2|11722.2|11710.6|11706.6|85265
1661781600000|2022-08-29 14:00:00|11712.2|11708.2|11707.5|11703.5|11723.1|11719.1|11701.2|11697.2|55264
1661785200000|2022-08-29 15:00:00|11709|11705|11707.5|11703.5|11720|11716|11699.7|11695.7|52432
1661788800000|2022-08-29 16:00:00|11705.9|11701.9|11710.6|11706.6|11710.6|11706.6|11701.2|11697.2|53566
1661792400000|2022-08-29 17:00:00|11712.2|11708.2|11713.7|11709.7|11716.8|11712.8|11712.2|11708.2|27789
1661796000000|2022-08-29 18:00:00|11715.3|11711.3|11712.2|11708.2|11715.3|11711.3|11709|11705|48790
1661799600000|2022-08-29 19:00:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11707.5|11703.5|40746
1661803200000|2022-08-29 20:00:00|11713.7|11709.7|11715.3|11711.3|11715.3|11711.3|11709|11705|28036
1661810400000|2022-08-29 22:00:00|11713.7|11709.7|11718.4|11714.4|11720|11716|11713.7|11709.7|2551
1661814000000|2022-08-29 23:00:00|11716.8|11712.8|11723.1|11719.1|11723.1|11719.1|11716.8|11712.8|2241
1661817600000|2022-08-30 00:00:00|11724.7|11720.7|11723.1|11719.1|11727.8|11723.8|11721.5|11717.5|7084
1661821200000|2022-08-30 01:00:00|11724.7|11720.7|11723.1|11719.1|11724.7|11720.7|11718.4|11714.4|6052
1661824800000|2022-08-30 02:00:00|11721.5|11717.5|11723.1|11719.1|11724.7|11720.7|11720|11716|9031
1661828400000|2022-08-30 03:00:00|11721.5|11717.5|11724.7|11720.7|11724.7|11720.7|11721.5|11717.5|1908
1661832000000|2022-08-30 04:00:00|11726.2|11722.2|11740.3|11736.3|11741.8|11737.8|11726.2|11722.2|8240
1661835600000|2022-08-30 05:00:00|11741.8|11737.8|11737.2|11733.2|11745|11741|11735.6|11731.6|6923
1661839200000|2022-08-30 06:00:00|11735.6|11731.6|11726.2|11722.2|11737.2|11733.2|11718.4|11714.4|16559
1661842800000|2022-08-30 07:00:00|11724.7|11720.7|11730.9|11726.9|11732.5|11728.5|11715.3|11711.3|45225
1661846400000|2022-08-30 08:00:00|11734|11730|11746.5|11742.5|11752.8|11748.8|11734|11730|64381
1661850000000|2022-08-30 09:00:00|11748.1|11744.1|11745|11741|11751.2|11747.2|11741.8|11737.8|26593
1661853600000|2022-08-30 10:00:00|11746.5|11742.5|11752.8|11748.8|11752.8|11748.8|11743.4|11739.4|17809
1661857200000|2022-08-30 11:00:00|11751.2|11747.2|11748.1|11744.1|11754.3|11750.3|11745|11741|22486
1661860800000|2022-08-30 12:00:00|11749.7|11745.7|11718.4|11714.4|11749.7|11745.7|11716.8|11712.8|56372
1661864400000|2022-08-30 13:00:00|11716.8|11712.8|11735.6|11731.6|11740.3|11736.3|11709|11705|75855
1661868000000|2022-08-30 14:00:00|11727.8|11723.8|11698.1|11694.1|11730.9|11726.9|11679.3|11675.3|95490
1661871600000|2022-08-30 15:00:00|11696.5|11692.5|11705.9|11701.9|11712.2|11708.2|11677.8|11673.8|38523
1661875200000|2022-08-30 16:00:00|11707.5|11703.5|11712.2|11708.2|11713.7|11709.7|11699.7|11695.7|22505
1661878800000|2022-08-30 17:00:00|11713.7|11709.7|11701.2|11697.2|11713.7|11709.7|11698.1|11694.1|21617
1661882400000|2022-08-30 18:00:00|11702.8|11698.8|11709|11705|11710.6|11706.6|11701.2|11697.2|24914
1661886000000|2022-08-30 19:00:00|11707.5|11703.5|11710.6|11706.6|11713.7|11709.7|11705.9|11701.9|19541
1661889600000|2022-08-30 20:00:00|11712.2|11708.2|11712.2|11708.2|11713.7|11709.7|11702.8|11698.8|17900
1661896800000|2022-08-30 22:00:00|11709|11705|11710.6|11706.6|11710.6|11706.6|11705.9|11701.9|3364
1661900400000|2022-08-30 23:00:00|11712.2|11708.2|11713.7|11709.7|11716.8|11712.8|11710.6|11706.6|4583
1661904000000|2022-08-31 00:00:00|11712.2|11708.2|11709|11705|11715.3|11711.3|11709|11705|4950
1661907600000|2022-08-31 01:00:00|11707.5|11703.5|11705.9|11701.9|11712.2|11708.2|11704.3|11700.3|4383
1661911200000|2022-08-31 02:00:00|11707.5|11703.5|11709|11705|11710.6|11706.6|11705.9|11701.9|2419
1661914800000|2022-08-31 03:00:00|11708.3|11704.3|11702.8|11698.8|11709|11705|11701.2|11697.2|2875
1661918400000|2022-08-31 04:00:00|11701.2|11697.2|11710.6|11706.6|11710.6|11706.6|11701.2|11697.2|12604
1661922000000|2022-08-31 05:00:00|11712.2|11708.2|11716.8|11712.8|11718.4|11714.4|11707.5|11703.5|21335
1661925600000|2022-08-31 06:00:00|11718.4|11714.4|11723.1|11719.1|11723.1|11719.1|11715.3|11711.3|21146
1661929200000|2022-08-31 07:00:00|11721.5|11717.5|11716.8|11712.8|11724.7|11720.7|11713.7|11709.7|18120
1661932800000|2022-08-31 08:00:00|11715.3|11711.3|11695|11691|11715.3|11711.3|11691.8|11687.8|26697
1661936400000|2022-08-31 09:00:00|11692.6|11688.6|11676.2|11672.2|11701.2|11697.2|11673.1|11669.1|29009
1661940000000|2022-08-31 10:00:00|11674.7|11670.7|11682.5|11678.5|11688.7|11684.7|11673.1|11669.1|30651
1661943600000|2022-08-31 11:00:00|11680.9|11676.9|11693.4|11689.4|11695|11691|11680.9|11676.9|27605
1661947200000|2022-08-31 12:00:00|11692.6|11688.6|11688.7|11684.7|11712.2|11708.2|11684|11680|74952
1661950800000|2022-08-31 13:00:00|11690.3|11686.3|11712.2|11708.2|11712.2|11708.2|11685.6|11681.6|55733
1661954400000|2022-08-31 14:00:00|11711.4|11707.4|11713.7|11709.7|11715.3|11711.3|11698.1|11694.1|46260
1661958000000|2022-08-31 15:00:00|11715.3|11711.3|11699.7|11695.7|11715.3|11711.3|11696.5|11692.5|36324
1661961600000|2022-08-31 16:00:00|11698.1|11694.1|11702.8|11698.8|11707.5|11703.5|11698.1|11694.1|52371
1661965200000|2022-08-31 17:00:00|11701.2|11697.2|11699.7|11695.7|11702.8|11698.8|11699.7|11695.7|21444
1661968800000|2022-08-31 18:00:00|11698.1|11694.1|11691.8|11687.8|11704.3|11700.3|11691.8|11687.8|48427
1661972400000|2022-08-31 19:00:00|11690.3|11686.3|11663.7|11659.7|11691.8|11687.8|11654.3|11650.3|94332
1661976000000|2022-08-31 20:00:00|11665.3|11661.3|11643.4|11639.4|11666.8|11662.8|11640.3|11636.3|75398
1661983200000|2022-08-31 22:00:00|11645|11641|11646.5|11642.5|11648.1|11644.1|11641.8|11637.8|6442
1661986800000|2022-08-31 23:00:00|11648.1|11644.1|11641.8|11637.8|11648.1|11644.1|11641.8|11637.8|6013
1661990400000|2022-09-01 00:00:00|11640.3|11636.3|11630.9|11626.9|11640.3|11636.3|11627.8|11623.8|16007
1661994000000|2022-09-01 01:00:00|11629.3|11625.3|11634|11630|11635.6|11631.6|11627.8|11623.8|10715
1661997600000|2022-09-01 02:00:00|11632.5|11628.5|11637.2|11633.2|11641.8|11637.8|11632.5|11628.5|6410
1662001200000|2022-09-01 03:00:00|11638.7|11634.7|11643.4|11639.4|11645|11641|11637.2|11633.2|7581
1662004800000|2022-09-01 04:00:00|11645|11641|11641.8|11637.8|11645|11641|11640.3|11636.3|4357
1662008400000|2022-09-01 05:00:00|11640.3|11636.3|11648.1|11644.1|11649.7|11645.7|11640.3|11636.3|7977
1662012000000|2022-09-01 06:00:00|11649.7|11645.7|11641.8|11637.8|11649.7|11645.7|11634|11630|23804
1662015600000|2022-09-01 07:00:00|11640.3|11636.3|11641.8|11637.8|11652.8|11648.8|11635.6|11631.6|40475
1662019200000|2022-09-01 08:00:00|11640.3|11636.3|11641.8|11637.8|11648.1|11644.1|11635.6|11631.6|34156
1662022800000|2022-09-01 09:00:00|11643.4|11639.4|11654.3|11650.3|11655.9|11651.9|11637.2|11633.2|17608
1662026400000|2022-09-01 10:00:00|11655.9|11651.9|11645|11641|11655.9|11651.9|11643.4|11639.4|14962
1662030000000|2022-09-01 11:00:00|11646.5|11642.5|11651.2|11647.2|11654.3|11650.3|11643.4|11639.4|22120
1662033600000|2022-09-01 12:00:00|11649.7|11645.7|11623.1|11619.1|11652.8|11648.8|11604.3|11600.3|107408
1662037200000|2022-09-01 13:00:00|11621.5|11617.5|11628.6|11624.6|11634|11630|11609|11605|71321
1662040800000|2022-09-01 14:00:00|11612.2|11608.2|11588.7|11584.7|11620|11616|11574.7|11570.7|132547
1662044400000|2022-09-01 15:00:00|11590.3|11586.3|11602.8|11598.8|11607.5|11603.5|11585.6|11581.6|48313
1662048000000|2022-09-01 16:00:00|11604.3|11600.3|11601.2|11597.2|11609|11605|11599.7|11595.7|37448
1662051600000|2022-09-01 17:00:00|11602.8|11598.8|11605.9|11601.9|11607.5|11603.5|11596.5|11592.5|22917
1662055200000|2022-09-01 18:00:00|11604.3|11600.3|11601.2|11597.2|11613.7|11609.7|11598.1|11594.1|22352
1662058800000|2022-09-01 19:00:00|11599.7|11595.7|11601.2|11597.2|11612.2|11608.2|11599.7|11595.7|23214
1662062400000|2022-09-01 20:00:00|11602.8|11598.8|11605.9|11601.9|11607.5|11603.5|11599.7|11595.7|32205
1662069600000|2022-09-01 22:00:00|11602.8|11598.8|11604.3|11600.3|11609|11605|11599.7|11595.7|3008
1662073200000|2022-09-01 23:00:00|11605.9|11601.9|11604.3|11600.3|11609|11605|11602.8|11598.8|3395
1662076800000|2022-09-02 00:00:00|11602.8|11598.8|11607.5|11603.5|11612.2|11608.2|11602.8|11598.8|6028
1662080400000|2022-09-02 01:00:00|11605.9|11601.9|11599.7|11595.7|11607.5|11603.5|11598.1|11594.1|6621
1662084000000|2022-09-02 02:00:00|11598.1|11594.1|11604.3|11600.3|11605.9|11601.9|11598.1|11594.1|5556
1662087600000|2022-09-02 03:00:00|11605.9|11601.9|11604.3|11600.3|11610.6|11606.6|11604.3|11600.3|3802
1662091200000|2022-09-02 04:00:00|11605.9|11601.9|11607.5|11603.5|11609|11605|11604.3|11600.3|2108
1662094800000|2022-09-02 05:00:00|11609|11605|11612.2|11608.2|11613.7|11609.7|11607.5|11603.5|5335
1662098400000|2022-09-02 06:00:00|11610.6|11606.6|11623.1|11619.1|11624.7|11620.7|11609|11605|16112
1662102000000|2022-09-02 07:00:00|11621.5|11617.5|11610.6|11606.6|11623.1|11619.1|11604.3|11600.3|19563
1662105600000|2022-09-02 08:00:00|11612.2|11608.2|11609|11605|11612.2|11608.2|11604.3|11600.3|12868
1662109200000|2022-09-02 09:00:00|11607.5|11603.5|11604.3|11600.3|11609|11605|11602.8|11598.8|9394
1662112800000|2022-09-02 10:00:00|11605.9|11601.9|11612.2|11608.2|11612.2|11608.2|11604.3|11600.3|8571
1662116400000|2022-09-02 11:00:00|11610.6|11606.6|11612.2|11608.2|11620|11616|11605.9|11601.9|21060
1662120000000|2022-09-02 12:00:00|11613.7|11609.7|11615.3|11611.3|11639.5|11635.5|11591.8|11587.8|109293
1662123600000|2022-09-02 13:00:00|11613.7|11609.7|11670|11666|11673.1|11669.1|11610.6|11606.6|104111
1662127200000|2022-09-02 14:00:00|11669.2|11665.2|11654.3|11650.3|11682.5|11678.5|11648.1|11644.1|70001
1662130800000|2022-09-02 15:00:00|11652.8|11648.8|11641.8|11637.8|11657.5|11653.5|11627.8|11623.8|40283
1662134400000|2022-09-02 16:00:00|11640.3|11636.3|11652.8|11648.8|11657.5|11653.5|11634|11630|38961
1662138000000|2022-09-02 17:00:00|11654.3|11650.3|11662.2|11658.2|11665.3|11661.3|11652.8|11648.8|28733
1662141600000|2022-09-02 18:00:00|11660.6|11656.6|11668.4|11664.4|11668.4|11664.4|11655.9|11651.9|33872
1662145200000|2022-09-02 19:00:00|11666.8|11662.8|11655.9|11651.9|11666.8|11662.8|11655.9|11651.9|22249
1662148800000|2022-09-02 20:00:00|11657.5|11653.5|11666.8|11662.8|11670|11666|11657.5|11653.5|16557
1662328800000|2022-09-04 22:00:00|11666.8|11662.8|11679.3|11675.3|11687.2|11683.2|11666.8|11662.8|11874
1662332400000|2022-09-04 23:00:00|11677.8|11673.8|11663.7|11659.7|11679.3|11675.3|11662.2|11658.2|4991
1662336000000|2022-09-05 00:00:00|11662.2|11658.2|11670|11666|11674.7|11670.7|11662.2|11658.2|5250
1662339600000|2022-09-05 01:00:00|11668.4|11664.4|11670|11666|11673.1|11669.1|11668.4|11664.4|1882
1662343200000|2022-09-05 02:00:00|11668.4|11664.4|11666.8|11662.8|11668.4|11664.4|11663.7|11659.7|1802
1662346800000|2022-09-05 03:00:00|11666.1|11662.1|11665.3|11661.3|11666.8|11662.8|11663.7|11659.7|1375
1662350400000|2022-09-05 04:00:00|11666.8|11662.8|11670|11666|11671.5|11667.5|11665.3|11661.3|2750
1662354000000|2022-09-05 05:00:00|11668.4|11664.4|11665.3|11661.3|11670|11666|11665.3|11661.3|1101
1662357600000|2022-09-05 06:00:00|11663.7|11659.7|11651.2|11647.2|11663.7|11659.7|11646.5|11642.5|13615
1662361200000|2022-09-05 07:00:00|11652.8|11648.8|11630.9|11626.9|11652.8|11648.8|11623.1|11619.1|20218
1662364800000|2022-09-05 08:00:00|11632.5|11628.5|11623.1|11619.1|11632.5|11628.5|11623.1|11619.1|7170
1662368400000|2022-09-05 09:00:00|11624.7|11620.7|11627.8|11623.8|11634|11630|11620|11616|7585
1662372000000|2022-09-05 10:00:00|11628.6|11624.6|11632.5|11628.5|11634|11630|11627.8|11623.8|3602
1662375600000|2022-09-05 11:00:00|11633.3|11629.3|11623.1|11619.1|11635.6|11631.6|11623.1|11619.1|6113
1662379200000|2022-09-05 12:00:00|11624.7|11620.7|11627.8|11623.8|11627.8|11623.8|11616.8|11612.8|8260
1662382800000|2022-09-05 13:00:00|11626.2|11622.2|11629.3|11625.3|11629.3|11625.3|11623.1|11619.1|4607
1662386400000|2022-09-05 14:00:00|11628.6|11624.6|11641.8|11637.8|11641.8|11637.8|11627.8|11623.8|8653
1662390000000|2022-09-05 15:00:00|11640.3|11636.3|11637.2|11633.2|11641.8|11637.8|11634|11630|4473
1662393600000|2022-09-05 16:00:00|11635.6|11631.6|11635.6|11631.6|11638.7|11634.7|11634|11630|3368
1662415200000|2022-09-05 22:00:00|11634.8|11630.8|11640.3|11636.3|11641.8|11637.8|11632.5|11628.5|3067
1662418800000|2022-09-05 23:00:00|11638.7|11634.7|11643.4|11639.4|11646.5|11642.5|11637.2|11633.2|1600
1662422400000|2022-09-06 00:00:00|11645|11641|11651.2|11647.2|11651.2|11647.2|11641.8|11637.8|5453
1662426000000|2022-09-06 01:00:00|11649.7|11645.7|11649.7|11645.7|11651.2|11647.2|11645|11641|3381
1662429600000|2022-09-06 02:00:00|11651.2|11647.2|11645|11641|11652.8|11648.8|11645|11641|3751
1662433200000|2022-09-06 03:00:00|11646.5|11642.5|11648.1|11644.1|11648.1|11644.1|11645|11641|2397
1662436800000|2022-09-06 04:00:00|11649.7|11645.7|11632.5|11628.5|11649.7|11645.7|11632.5|11628.5|6245
1662440400000|2022-09-06 05:00:00|11630.9|11626.9|11632.5|11628.5|11635.6|11631.6|11629.3|11625.3|4740
1662444000000|2022-09-06 06:00:00|11630.9|11626.9|11629.3|11625.3|11630.9|11626.9|11621.5|11617.5|10944
1662447600000|2022-09-06 07:00:00|11627.8|11623.8|11615.3|11611.3|11629.3|11625.3|11602.8|11598.8|39643
1662451200000|2022-09-06 08:00:00|11613.7|11609.7|11618.4|11614.4|11623.1|11619.1|11607.5|11603.5|20073
1662454800000|2022-09-06 09:00:00|11616.8|11612.8|11616.8|11612.8|11621.5|11617.5|11613.7|11609.7|15371
1662458400000|2022-09-06 10:00:00|11618.4|11614.4|11630.9|11626.9|11637.2|11633.2|11616.8|11612.8|18837
1662462000000|2022-09-06 11:00:00|11632.5|11628.5|11623.1|11619.1|11632.5|11628.5|11607.5|11603.5|18251
1662465600000|2022-09-06 12:00:00|11624.7|11620.7|11612.2|11608.2|11626.2|11622.2|11602.8|11598.8|38352
1662469200000|2022-09-06 13:00:00|11613.7|11609.7|11574.7|11570.7|11618.4|11614.4|11570|11566|84110
1662472800000|2022-09-06 14:00:00|11562.9|11558.9|11562.2|11558.2|11576.2|11572.2|11546.5|11542.5|96361
1662476400000|2022-09-06 15:00:00|11560.6|11556.6|11557.5|11553.5|11577.8|11573.8|11555.9|11551.9|51805
1662480000000|2022-09-06 16:00:00|11555.9|11551.9|11557.5|11553.5|11562.2|11558.2|11552.8|11548.8|37733
1662483600000|2022-09-06 17:00:00|11559|11555|11563.7|11559.7|11570|11566|11557.5|11553.5|45332
1662487200000|2022-09-06 18:00:00|11562.2|11558.2|11562.2|11558.2|11566.8|11562.8|11559|11555|31845
1662490800000|2022-09-06 19:00:00|11563.7|11559.7|11560.6|11556.6|11574.7|11570.7|11559|11555|34474
1662494400000|2022-09-06 20:00:00|11559|11555|11555.9|11551.9|11565.3|11561.3|11552.8|11548.8|21368
1662501600000|2022-09-06 22:00:00|11559|11555|11555.9|11551.9|11562.2|11558.2|11554.3|11550.3|2358
1662505200000|2022-09-06 23:00:00|11557.5|11553.5|11557.5|11553.5|11562.2|11558.2|11552.8|11548.8|7505
1662508800000|2022-09-07 00:00:00|11559|11555|11552.8|11548.8|11562.2|11558.2|11543.4|11539.4|11480
1662512400000|2022-09-07 01:00:00|11553.6|11549.6|11559|11555|11562.2|11558.2|11551.2|11547.2|11889
1662516000000|2022-09-07 02:00:00|11560.6|11556.6|11554.3|11550.3|11560.6|11556.6|11551.2|11547.2|5245
1662519600000|2022-09-07 03:00:00|11552.8|11548.8|11548.1|11544.1|11554.3|11550.3|11545|11541|5636
1662523200000|2022-09-07 04:00:00|11549.7|11545.7|11555.9|11551.9|11557.5|11553.5|11544.2|11540.2|11277
1662526800000|2022-09-07 05:00:00|11557.5|11553.5|11555.9|11551.9|11562.2|11558.2|11551.2|11547.2|9892
1662530400000|2022-09-07 06:00:00|11557.5|11553.5|11549.7|11545.7|11563.7|11559.7|11548.1|11544.1|15771
1662534000000|2022-09-07 07:00:00|11551.2|11547.2|11577.8|11573.8|11579.3|11575.3|11551.2|11547.2|37629
1662537600000|2022-09-07 08:00:00|11579.3|11575.3|11584|11580|11585.6|11581.6|11573.9|11569.9|39299
1662541200000|2022-09-07 09:00:00|11582.5|11578.5|11585.6|11581.6|11585.6|11581.6|11575.4|11571.4|17156
1662544800000|2022-09-07 10:00:00|11587.2|11583.2|11570|11566|11587.2|11583.2|11565.3|11561.3|20412
1662548400000|2022-09-07 11:00:00|11568.4|11564.4|11573.1|11569.1|11577.8|11573.8|11548.1|11544.1|41685
1662552000000|2022-09-07 12:00:00|11574.7|11570.7|11580.9|11576.9|11587.2|11583.2|11566.8|11562.8|43928
1662555600000|2022-09-07 13:00:00|11581.7|11577.7|11596.5|11592.5|11601.2|11597.2|11576.2|11572.2|61519
1662559200000|2022-09-07 14:00:00|11595|11591|11593.4|11589.4|11601.2|11597.2|11587.2|11583.2|54737
1662562800000|2022-09-07 15:00:00|11595|11591|11602.8|11598.8|11605.9|11601.9|11590.3|11586.3|39904
1662566400000|2022-09-07 16:00:00|11601.2|11597.2|11604.3|11600.3|11605.9|11601.9|11598.1|11594.1|33697
1662570000000|2022-09-07 17:00:00|11605.9|11601.9|11623.1|11619.1|11623.1|11619.1|11602.8|11598.8|59368
1662573600000|2022-09-07 18:00:00|11621.5|11617.5|11618.4|11614.4|11624.7|11620.7|11616.8|11612.8|43874
1662577200000|2022-09-07 19:00:00|11616.8|11612.8|11618.4|11614.4|11623.1|11619.1|11613.7|11609.7|29023
1662580800000|2022-09-07 20:00:00|11620|11616|11616.8|11612.8|11620|11616|11610.6|11606.6|24859
1662588000000|2022-09-07 22:00:00|11615.3|11611.3|11615.3|11611.3|11616.8|11612.8|11615.3|11611.3|2232
1662591600000|2022-09-07 23:00:00|11613.7|11609.7|11613.7|11609.7|11615.3|11611.3|11610.6|11606.6|3844
1662595200000|2022-09-08 00:00:00|11615.3|11611.3|11615.3|11611.3|11620|11616|11612.2|11608.2|6652
1662598800000|2022-09-08 01:00:00|11616.8|11612.8|11626.2|11622.2|11626.2|11622.2|11616.8|11612.8|9713
1662602400000|2022-09-08 02:00:00|11624.7|11620.7|11627.8|11623.8|11630.9|11626.9|11624.7|11620.7|8137
1662606000000|2022-09-08 03:00:00|11626.2|11622.2|11641.8|11637.8|11646.5|11642.5|11626.2|11622.2|14322
1662609600000|2022-09-08 04:00:00|11643.4|11639.4|11643.4|11639.4|11646.5|11642.5|11640.3|11636.3|5347
1662613200000|2022-09-08 05:00:00|11641.8|11637.8|11645|11641|11645|11641|11638.7|11634.7|5202
1662616800000|2022-09-08 06:00:00|11643.4|11639.4|11641.8|11637.8|11651.2|11647.2|11640.3|11636.3|17813
1662620400000|2022-09-08 07:00:00|11643.4|11639.4|11623.1|11619.1|11645|11641|11621.5|11617.5|29739
1662624000000|2022-09-08 08:00:00|11621.5|11617.5|11626.2|11622.2|11632.5|11628.5|11620|11616|22036
1662627600000|2022-09-08 09:00:00|11625.4|11621.4|11638.7|11634.7|11640.3|11636.3|11624.7|11620.7|12814
1662631200000|2022-09-08 10:00:00|11640.3|11636.3|11630.9|11626.9|11640.3|11636.3|11630.9|11626.9|13104
1662634800000|2022-09-08 11:00:00|11632.5|11628.5|11652.8|11648.8|11662.2|11658.2|11630.9|11626.9|26674
1662638400000|2022-09-08 12:00:00|11654.3|11650.3|11616.8|11612.8|11671.5|11667.5|11612.2|11608.2|85887
1662642000000|2022-09-08 13:00:00|11618.4|11614.4|11624.7|11620.7|11634|11630|11595|11591|102500
1662645600000|2022-09-08 14:00:00|11623.1|11619.1|11621.5|11617.5|11626.2|11622.2|11609|11605|51082
1662649200000|2022-09-08 15:00:00|11620|11616|11599.7|11595.7|11620|11616|11599.7|11595.7|39698
1662652800000|2022-09-08 16:00:00|11598.1|11594.1|11595|11591|11599.7|11595.7|11587.2|11583.2|41210
1662656400000|2022-09-08 17:00:00|11596.5|11592.5|11599.7|11595.7|11609|11605|11595|11591|20068
1662660000000|2022-09-08 18:00:00|11601.2|11597.2|11598.1|11594.1|11607.5|11603.5|11596.5|11592.5|21969
1662663600000|2022-09-08 19:00:00|11599.7|11595.7|11582.5|11578.5|11602.8|11598.8|11582.5|11578.5|33230
1662667200000|2022-09-08 20:00:00|11584|11580|11579.3|11575.3|11585.6|11581.6|11573.1|11569.1|31880
1662674400000|2022-09-08 22:00:00|11580.9|11576.9|11579.3|11575.3|11580.9|11576.9|11577.8|11573.8|3676
1662678000000|2022-09-08 23:00:00|11577.8|11573.8|11580.9|11576.9|11582.5|11578.5|11576.2|11572.2|2882
1662681600000|2022-09-09 00:00:00|11582.5|11578.5|11577.8|11573.8|11585.6|11581.6|11576.2|11572.2|6392
1662685200000|2022-09-09 01:00:00|11579.3|11575.3|11582.5|11578.5|11582.5|11578.5|11571.5|11567.5|7198
1662688800000|2022-09-09 02:00:00|11584|11580|11587.2|11583.2|11587.2|11583.2|11580.9|11576.9|4548
1662692400000|2022-09-09 03:00:00|11588.7|11584.7|11595|11591|11599.7|11595.7|11587.2|11583.2|12833
1662696000000|2022-09-09 04:00:00|11596.5|11592.5|11598.1|11594.1|11601.2|11597.2|11593.4|11589.4|4795
1662699600000|2022-09-09 05:00:00|11596.5|11592.5|11595|11591|11598.1|11594.1|11593.4|11589.4|4503
1662703200000|2022-09-09 06:00:00|11593.4|11589.4|11598.1|11594.1|11601.2|11597.2|11586.4|11582.4|13614
1662706800000|2022-09-09 07:00:00|11596.5|11592.5|11585.6|11581.6|11602.8|11598.8|11580.9|11576.9|24621
1662710400000|2022-09-09 08:00:00|11584|11580|11607.5|11603.5|11609|11605|11580.9|11576.9|24502
1662714000000|2022-09-09 09:00:00|11609|11605|11616.8|11612.8|11620|11616|11605.9|11601.9|20615
1662717600000|2022-09-09 10:00:00|11618.4|11614.4|11626.2|11622.2|11635.6|11631.6|11616.8|11612.8|23016
1662721200000|2022-09-09 11:00:00|11627.8|11623.8|11620|11616|11629.3|11625.3|11618.4|11614.4|21255
1662724800000|2022-09-09 12:00:00|11621.5|11617.5|11621.5|11617.5|11632.5|11628.5|11612.2|11608.2|49391
1662728400000|2022-09-09 13:00:00|11623.1|11619.1|11598.1|11594.1|11632.5|11628.5|11577.8|11573.8|73700
1662732000000|2022-09-09 14:00:00|11599.7|11595.7|11609|11605|11620|11616|11598.1|11594.1|51922
1662735600000|2022-09-09 15:00:00|11610.6|11606.6|11599.7|11595.7|11610.6|11606.6|11591.8|11587.8|32429
1662739200000|2022-09-09 16:00:00|11601.2|11597.2|11588.7|11584.7|11601.2|11597.2|11582.5|11578.5|30964
1662742800000|2022-09-09 17:00:00|11587.2|11583.2|11580.9|11576.9|11593.4|11589.4|11580.9|11576.9|16447
1662746400000|2022-09-09 18:00:00|11579.3|11575.3|11574.7|11570.7|11580.9|11576.9|11573.1|11569.1|30822
1662750000000|2022-09-09 19:00:00|11576.2|11572.2|11577.8|11573.8|11579.3|11575.3|11570|11566|26600
1662753600000|2022-09-09 20:00:00|11579.3|11575.3|11582.5|11578.5|11582.5|11578.5|11576.2|11572.2|17101
1662933600000|2022-09-11 22:00:00|11573.1|11569.1|11576.2|11572.2|11577.8|11573.8|11571.5|11567.5|2607