1606230000000|2020-11-24 15:00:00|13788.7|13784.7|13785.6|13781.6|13791.8|13787.8|13785.6|13781.6|141751
1606233600000|2020-11-24 16:00:00|13787.2|13783.2|13782.5|13778.5|13787.2|13783.2|13780.9|13776.9|105323
1606237200000|2020-11-24 17:00:00|13780.9|13776.9|13780.9|13776.9|13784|13780|13780.9|13776.9|128376
1606240800000|2020-11-24 18:00:00|13781.7|13777.7|13793.4|13789.4|13795|13791|13780.9|13776.9|113363
1606244400000|2020-11-24 19:00:00|13791.8|13787.8|13787.2|13783.2|13793.4|13789.4|13784|13780|138819
1606248000000|2020-11-24 20:00:00|13785.6|13781.6|13787.2|13783.2|13788.7|13784.7|13782.5|13778.5|309342
1606251600000|2020-11-24 21:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13784|13780|153984
1606258800000|2020-11-24 23:00:00|13787.2|13783.2|13784.8|13780.8|13787.2|13783.2|13784|13780|2690
1606262400000|2020-11-25 00:00:00|13785.6|13781.6|13780.9|13776.9|13785.6|13781.6|13777.8|13773.8|6950
1606266000000|2020-11-25 01:00:00|13779.3|13775.3|13776.2|13772.2|13779.3|13775.3|13774.7|13770.7|12152
1606269600000|2020-11-25 02:00:00|13774.7|13770.7|13780.9|13776.9|13780.9|13776.9|13774.7|13770.7|4320
1606273200000|2020-11-25 03:00:00|13782.5|13778.5|13784|13780|13785.6|13781.6|13780.9|13776.9|15406
1606276800000|2020-11-25 04:00:00|13783.3|13779.3|13784|13780|13784|13780|13782.5|13778.5|3365
1606280400000|2020-11-25 05:00:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13784|13780|9818
1606284000000|2020-11-25 06:00:00|13785.6|13781.6|13791.8|13787.8|13793.4|13789.4|13785.6|13781.6|9727
1606287600000|2020-11-25 07:00:00|13790.3|13786.3|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|23383
1606291200000|2020-11-25 08:00:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13784|13780|23663
1606294800000|2020-11-25 09:00:00|13790.3|13786.3|13793.4|13789.4|13795|13791|13790.3|13786.3|25124
1606298400000|2020-11-25 10:00:00|13791.8|13787.8|13796.5|13792.5|13798.1|13794.1|13791.8|13787.8|33589
1606302000000|2020-11-25 11:00:00|13798.1|13794.1|13796.5|13792.5|13799.7|13795.7|13796.5|13792.5|19403
1606305600000|2020-11-25 12:00:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13791.8|13787.8|37257
1606309200000|2020-11-25 13:00:00|13791.8|13787.8|13798.1|13794.1|13799.7|13795.7|13788.7|13784.7|55707
1606312800000|2020-11-25 14:00:00|13796.5|13792.5|13801.2|13797.2|13802.8|13798.8|13791.8|13787.8|58618
1606316400000|2020-11-25 15:00:00|13802.8|13798.8|13802.8|13798.8|13809|13805|13801.2|13797.2|144383
1606320000000|2020-11-25 16:00:00|13801.2|13797.2|13798.1|13794.1|13802.8|13798.8|13798.1|13794.1|107580
1606323600000|2020-11-25 17:00:00|13799.7|13795.7|13801.2|13797.2|13802.8|13798.8|13798.1|13794.1|33197
1606327200000|2020-11-25 18:00:00|13799.7|13795.7|13796.5|13792.5|13801.2|13797.2|13795|13791|28648
1606330800000|2020-11-25 19:00:00|13795|13791|13793.4|13789.4|13802.8|13798.8|13790.3|13786.3|84547
1606334400000|2020-11-25 20:00:00|13791.8|13787.8|13791.8|13787.8|13795|13791|13790.3|13786.3|85313
1606338000000|2020-11-25 21:00:00|13790.3|13786.3|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|34232
1606345200000|2020-11-25 23:00:00|13790.3|13786.3|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|976
1606348800000|2020-11-26 00:00:00|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|13793.4|13789.4|2904
1606352400000|2020-11-26 01:00:00|13795|13791|13795|13791|13795|13791|13795|13791|1849
1606356000000|2020-11-26 02:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13795|13791|2194
1606359600000|2020-11-26 03:00:00|13793.4|13789.4|13795|13791|13796.5|13792.5|13793.4|13789.4|1590
1606363200000|2020-11-26 04:00:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13795|13791|3948
1606366800000|2020-11-26 05:00:00|13799.7|13795.7|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|1063
1606370400000|2020-11-26 06:00:00|13798.9|13794.9|13798.1|13794.1|13798.9|13794.9|13796.5|13792.5|12621
1606374000000|2020-11-26 07:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|4790
1606377600000|2020-11-26 08:00:00|13798.1|13794.1|13802.8|13798.8|13802.8|13798.8|13798.1|13794.1|21240
1606381200000|2020-11-26 09:00:00|13801.2|13797.2|13802.8|13798.8|13802.8|13798.8|13801.2|13797.2|4228
1606384800000|2020-11-26 10:00:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13801.2|13797.2|7377
1606388400000|2020-11-26 11:00:00|||||||||3697
1606392000000|2020-11-26 12:00:00|13802.8|13798.8|13807.5|13803.5|13807.5|13803.5|13802.8|13798.8|6234
1606395600000|2020-11-26 13:00:00|13809|13805|13805.9|13801.9|13810.6|13806.6|13805.9|13801.9|16846
1606399200000|2020-11-26 14:00:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13804.3|13800.3|7157
1606402800000|2020-11-26 15:00:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|3115
1606406400000|2020-11-26 16:00:00|13809|13805|13809|13805|13809|13805|13807.5|13803.5|3407
1606410000000|2020-11-26 17:00:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|5017
1606431600000|2020-11-26 23:00:00|13809|13805|13809|13805|13810.6|13806.6|13809|13805|9067
1606435200000|2020-11-27 00:00:00|13810.6|13806.6|13813.7|13809.7|13818.4|13814.4|13810.6|13806.6|11769
1606438800000|2020-11-27 01:00:00|13815.3|13811.3|13809|13805|13815.3|13811.3|13809|13805|8750
1606442400000|2020-11-27 02:00:00|13810.6|13806.6|13807.5|13803.5|13812.2|13808.2|13807.5|13803.5|3256
1606446000000|2020-11-27 03:00:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2010
1606449600000|2020-11-27 04:00:00|13805.9|13801.9|13809|13805|13809|13805|13805.9|13801.9|2435
1606453200000|2020-11-27 05:00:00|13807.5|13803.5|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|3254
1606456800000|2020-11-27 06:00:00|13809|13805|13805.9|13801.9|13810.6|13806.6|13805.9|13801.9|5245
1606460400000|2020-11-27 07:00:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13804.3|13800.3|9483
1606464000000|2020-11-27 08:00:00|13804.3|13800.3|13801.2|13797.2|13805.9|13801.9|13801.2|13797.2|16594
1606467600000|2020-11-27 09:00:00|13802.8|13798.8|13805.9|13801.9|13807.5|13803.5|13801.2|13797.2|8089
1606471200000|2020-11-27 10:00:00|13807.5|13803.5|13805.9|13801.9|13809|13805|13805.9|13801.9|11803
1606474800000|2020-11-27 11:00:00|13804.3|13800.3|13802.8|13798.8|13805.9|13801.9|13802.8|13798.8|7998
1606478400000|2020-11-27 12:00:00|13804.3|13800.3|13809|13805|13809|13805|13802.8|13798.8|11366
1606482000000|2020-11-27 13:00:00|13807.5|13803.5|13805.9|13801.9|13807.5|13803.5|13804.3|13800.3|31418
1606485600000|2020-11-27 14:00:00|13804.3|13800.3|13810.6|13806.6|13810.6|13806.6|13802.8|13798.8|38126
1606489200000|2020-11-27 15:00:00|13809|13805|13807.5|13803.5|13812.2|13808.2|13807.5|13803.5|26083
1606492800000|2020-11-27 16:00:00|13809|13805|13815.3|13811.3|13815.3|13811.3|13807.5|13803.5|31274
1606496400000|2020-11-27 17:00:00|13816.8|13812.8|13820|13816|13820|13816|13815.3|13811.3|58180
1606500000000|2020-11-27 18:00:00|13818.4|13814.4|13820|13816|13820|13816|13818.4|13814.4|11807
1606690800000|2020-11-29 23:00:00|13818.4|13814.4|13818.4|13814.4|13820|13816|13816.8|13812.8|3516
1606694400000|2020-11-30 00:00:00|13820|13816|13820|13816|13821.5|13817.5|13818.4|13814.4|3843
1606698000000|2020-11-30 01:00:00|13821.5|13817.5|13821.5|13817.5|13823.1|13819.1|13818.4|13814.4|5364
1606701600000|2020-11-30 02:00:00|13823.1|13819.1|13818.4|13814.4|13823.1|13819.1|13818.4|13814.4|3458
1606705200000|2020-11-30 03:00:00|13820|13816|13821.5|13817.5|13823.1|13819.1|13820|13816|4074
1606708800000|2020-11-30 04:00:00|13823.1|13819.1|13820|13816|13823.1|13819.1|13820|13816|2318
1606712400000|2020-11-30 05:00:00|13821.5|13817.5|13823.1|13819.1|13823.1|13819.1|13821.5|13817.5|6064
1606716000000|2020-11-30 06:00:00|13824.7|13820.7|13823.1|13819.1|13824.7|13820.7|13821.5|13817.5|7831
1606719600000|2020-11-30 07:00:00|13821.5|13817.5|13820|13816|13823.1|13819.1|13818.4|13814.4|7004
1606723200000|2020-11-30 08:00:00|13821.5|13817.5|13818.4|13814.4|13826.2|13822.2|13818.4|13814.4|12843
1606726800000|2020-11-30 09:00:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|8883
1606730400000|2020-11-30 10:00:00|13818.4|13814.4|13816.8|13812.8|13818.4|13814.4|13816.8|13812.8|8383
1606734000000|2020-11-30 11:00:00|13815.3|13811.3|13810.6|13806.6|13816.8|13812.8|13810.6|13806.6|12825
1606737600000|2020-11-30 12:00:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13807.5|13803.5|23822
1606741200000|2020-11-30 13:00:00|13812.2|13808.2|13810.6|13806.6|13815.3|13811.3|13807.5|13803.5|29626
1606744800000|2020-11-30 14:00:00|13809|13805|13813.7|13809.7|13820|13816|13809|13805|58770
1606748400000|2020-11-30 15:00:00|13815.3|13811.3|13818.4|13814.4|13820|13816|13812.2|13808.2|46069
1606752000000|2020-11-30 16:00:00|13816.8|13812.8|13815.3|13811.3|13816.8|13812.8|13813.7|13809.7|24465
1606755600000|2020-11-30 17:00:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|18754
1606759200000|2020-11-30 18:00:00|13818.4|13814.4|13824.7|13820.7|13824.7|13820.7|13816.8|13812.8|36903
1606762800000|2020-11-30 19:00:00|13823.1|13819.1|13823.1|13819.1|13824.7|13820.7|13815.3|13811.3|65762
1606766400000|2020-11-30 20:00:00|13821.5|13817.5|13812.2|13808.2|13821.5|13817.5|13812.2|13808.2|100838
1606770000000|2020-11-30 21:00:00|13813.7|13809.7|13820|13816|13820|13816|13813.7|13809.7|23719
1606777200000|2020-11-30 23:00:00|13821.5|13817.5|13818.4|13814.4|13821.5|13817.5|13816.8|13812.8|5832
1606780800000|2020-12-01 00:00:00|13816.8|13812.8|13815.3|13811.3|13818.4|13814.4|13813.7|13809.7|9085
1606784400000|2020-12-01 01:00:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|10586
1606788000000|2020-12-01 02:00:00|13815.3|13811.3|13818.4|13814.4|13818.4|13814.4|13813.7|13809.7|6209
1606791600000|2020-12-01 03:00:00|13816.8|13812.8|13816.8|13812.8|13818.4|13814.4|13815.3|13811.3|3710
1606795200000|2020-12-01 04:00:00|13815.3|13811.3|13818.4|13814.4|13818.4|13814.4|13815.3|13811.3|3640
1606798800000|2020-12-01 05:00:00|13816.8|13812.8|13818.4|13814.4|13820|13816|13816.8|13812.8|3668
1606802400000|2020-12-01 06:00:00|13820|13816|13818.4|13814.4|13820|13816|13816.8|13812.8|3731
1606806000000|2020-12-01 07:00:00|13820|13816|13823.1|13819.1|13824.7|13820.7|13820|13816|9090
1606809600000|2020-12-01 08:00:00|13821.5|13817.5|13820|13816|13824.7|13820.7|13820|13816|15040
1606813200000|2020-12-01 09:00:00|13821.5|13817.5|13807.5|13803.5|13821.5|13817.5|13804.3|13800.3|26817
1606816800000|2020-12-01 10:00:00|13809|13805|13810.6|13806.6|13813.7|13809.7|13807.5|13803.5|14363
1606820400000|2020-12-01 11:00:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13807.5|13803.5|13931
1606824000000|2020-12-01 12:00:00|13812.2|13808.2|13809|13805|13813.7|13809.7|13807.5|13803.5|25593
1606827600000|2020-12-01 13:00:00|13807.5|13803.5|13791.8|13787.8|13812.2|13808.2|13791.8|13787.8|53753
1606831200000|2020-12-01 14:00:00|13790.3|13786.3|13774.7|13770.7|13791.8|13787.8|13773.1|13769.1|101986
1606834800000|2020-12-01 15:00:00|13773.1|13769.1|13757.5|13753.5|13776.2|13772.2|13752.8|13748.8|139420
1606838400000|2020-12-01 16:00:00|13755.9|13751.9|13762.2|13758.2|13762.2|13758.2|13749.7|13745.7|112717
1606842000000|2020-12-01 17:00:00|13763.7|13759.7|13755.9|13751.9|13765.3|13761.3|13752.8|13748.8|39733
1606845600000|2020-12-01 18:00:00|13757.5|13753.5|13749.7|13745.7|13757.5|13753.5|13749.7|13745.7|36196
1606849200000|2020-12-01 19:00:00|13748.9|13744.9|13746.5|13742.5|13749.7|13745.7|13743.4|13739.4|75120
1606852800000|2020-12-01 20:00:00|13748.1|13744.1|13760.6|13756.6|13760.6|13756.6|13748.1|13744.1|39360
1606856400000|2020-12-01 21:00:00|13759|13755|13754.3|13750.3|13759|13755|13749.7|13745.7|34259
1606863600000|2020-12-01 23:00:00|13755.9|13751.9|13755.9|13751.9|13760.6|13756.6|13754.3|13750.3|16192
1606867200000|2020-12-02 00:00:00|13757.5|13753.5|13760.6|13756.6|13763.7|13759.7|13757.5|13753.5|12575
1606870800000|2020-12-02 01:00:00|13762.2|13758.2|13762.2|13758.2|13766.8|13762.8|13760.6|13756.6|18602
1606874400000|2020-12-02 02:00:00|13763.7|13759.7|13760.6|13756.6|13766.8|13762.8|13760.6|13756.6|8821
1606878000000|2020-12-02 03:00:00|13759|13755|13762.2|13758.2|13763.7|13759.7|13759|13755|5912
1606881600000|2020-12-02 04:00:00|13763.7|13759.7|13762.2|13758.2|13763.7|13759.7|13762.2|13758.2|7563
1606885200000|2020-12-02 05:00:00|13763.7|13759.7|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|8164
1606888800000|2020-12-02 06:00:00|13762.2|13758.2|13757.5|13753.5|13763.7|13759.7|13757.5|13753.5|8849
1606892400000|2020-12-02 07:00:00|13755.9|13751.9|13752.8|13748.8|13762.2|13758.2|13751.2|13747.2|32514
1606896000000|2020-12-02 08:00:00|13754.3|13750.3|13757.5|13753.5|13760.6|13756.6|13752.8|13748.8|15887
1606899600000|2020-12-02 09:00:00|13755.9|13751.9|13754.3|13750.3|13759|13755|13751.2|13747.2|21623
1606903200000|2020-12-02 10:00:00|13752.8|13748.8|13759|13755|13760.6|13756.6|13752.8|13748.8|12563
1606906800000|2020-12-02 11:00:00|13760.6|13756.6|13754.3|13750.3|13760.6|13756.6|13754.3|13750.3|21959
1606910400000|2020-12-02 12:00:00|13755.9|13751.9|13757.5|13753.5|13763.7|13759.7|13755.9|13751.9|13785
1606914000000|2020-12-02 13:00:00|13759|13755|13745|13741|13760.6|13756.6|13743.4|13739.4|60159
1606917600000|2020-12-02 14:00:00|13746.5|13742.5|13734|13730|13749.7|13745.7|13732.5|13728.5|55612
1606921200000|2020-12-02 15:00:00|13735.6|13731.6|13738.7|13734.7|13741.8|13737.8|13730.9|13726.9|76385
1606924800000|2020-12-02 16:00:00|13737.2|13733.2|13737.2|13733.2|13745|13741|13734|13730|34041
1606928400000|2020-12-02 17:00:00|13735.6|13731.6|13738.7|13734.7|13740.3|13736.3|13735.6|13731.6|21442
1606932000000|2020-12-02 18:00:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|4732
1606935600000|2020-12-02 19:00:00|13730.9|13726.9|13745|13741|13746.5|13742.5|13730.9|13726.9|21694
1606939200000|2020-12-02 20:00:00|13743.4|13739.4|13745|13741|13748.1|13744.1|13741.8|13737.8|32552
1606942800000|2020-12-02 21:00:00|13746.5|13742.5|13752.8|13748.8|13752.8|13748.8|13746.5|13742.5|21905
1606950000000|2020-12-02 23:00:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|4244
1606953600000|2020-12-03 00:00:00|13754.3|13750.3|13754.3|13750.3|13755.9|13751.9|13754.3|13750.3|6830
1606957200000|2020-12-03 01:00:00|13755.9|13751.9|13751.2|13747.2|13755.9|13751.9|13751.2|13747.2|6881
1606960800000|2020-12-03 02:00:00|13752.8|13748.8|13751.2|13747.2|13752.8|13748.8|13751.2|13747.2|2971
1606964400000|2020-12-03 03:00:00|13750.4|13746.4|13749.7|13745.7|13750.4|13746.4|13748.1|13744.1|4032
1606968000000|2020-12-03 04:00:00|13751.2|13747.2|13749.7|13745.7|13751.2|13747.2|13749.7|13745.7|7298
1606971600000|2020-12-03 05:00:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13748.1|13744.1|5624
1606975200000|2020-12-03 06:00:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13748.1|13744.1|4542
1606978800000|2020-12-03 07:00:00|13752.8|13748.8|13749.7|13745.7|13752.8|13748.8|13749.7|13745.7|8917
1606982400000|2020-12-03 08:00:00|13748.1|13744.1|13749.7|13745.7|13749.7|13745.7|13746.5|13742.5|11106
1606986000000|2020-12-03 09:00:00|13748.1|13744.1|13755.9|13751.9|13755.9|13751.9|13748.1|13744.1|15343
1606989600000|2020-12-03 10:00:00|13754.3|13750.3|13755.9|13751.9|13757.5|13753.5|13752.8|13748.8|12717
1606993200000|2020-12-03 11:00:00|13754.3|13750.3|13757.5|13753.5|13759|13755|13754.3|13750.3|10973
1606996800000|2020-12-03 12:00:00|13759|13755|13752.8|13748.8|13759|13755|13748.1|13744.1|18512
1607000400000|2020-12-03 13:00:00|13751.2|13747.2|13757.5|13753.5|13760.6|13756.6|13749.7|13745.7|37011
1607004000000|2020-12-03 14:00:00|13755.9|13751.9|13762.2|13758.2|13768.4|13764.4|13754.3|13750.3|46458
1607007600000|2020-12-03 15:00:00|13763.7|13759.7|13759|13755|13768.4|13764.4|13757.5|13753.5|45506
1607011200000|2020-12-03 16:00:00|13760.6|13756.6|13776.2|13772.2|13776.2|13772.2|13757.5|13753.5|46951
1607014800000|2020-12-03 17:00:00|13774.7|13770.7|13768.4|13764.4|13776.2|13772.2|13766.8|13762.8|23417
1607018400000|2020-12-03 18:00:00|13766.8|13762.8|13770|13766|13770|13766|13765.3|13761.3|15039
1607022000000|2020-12-03 19:00:00|13768.4|13764.4|13766.8|13762.8|13771.5|13767.5|13766.8|13762.8|32942
1607025600000|2020-12-03 20:00:00|13768.4|13764.4|13774.7|13770.7|13782.5|13778.5|13766.8|13762.8|45550
1607029200000|2020-12-03 21:00:00|13773.1|13769.1|13777.8|13773.8|13777.8|13773.8|13773.1|13769.1|25294
1607036400000|2020-12-03 23:00:00|13779.3|13775.3|13777.8|13773.8|13779.3|13775.3|13774.7|13770.7|4216
1607040000000|2020-12-04 00:00:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|6687
1607043600000|2020-12-04 01:00:00|13779.3|13775.3|13777.8|13773.8|13780.9|13776.9|13777.8|13773.8|4406
1607047200000|2020-12-04 02:00:00|13776.2|13772.2|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|3324
1607050800000|2020-12-04 03:00:00|13779.3|13775.3|13774.7|13770.7|13779.3|13775.3|13774.7|13770.7|3796
1607054400000|2020-12-04 04:00:00|13776.2|13772.2|13773.1|13769.1|13776.2|13772.2|13773.1|13769.1|4071
1607058000000|2020-12-04 05:00:00|13771.5|13767.5|13776.2|13772.2|13776.2|13772.2|13771.5|13767.5|4525
1607061600000|2020-12-04 06:00:00|13777.8|13773.8|13771.5|13767.5|13777.8|13773.8|13770|13766|7029
1607065200000|2020-12-04 07:00:00|13770|13766|13771.5|13767.5|13774.7|13770.7|13770|13766|14848
1607068800000|2020-12-04 08:00:00|13773.1|13769.1|13768.4|13764.4|13773.1|13769.1|13768.4|13764.4|13973
1607072400000|2020-12-04 09:00:00|13770|13766|13760.6|13756.6|13770|13766|13759|13755|23440
1607076000000|2020-12-04 10:00:00|13762.2|13758.2|13762.2|13758.2|13766.8|13762.8|13759|13755|17564
1607079600000|2020-12-04 11:00:00|13760.6|13756.6|13763.7|13759.7|13763.7|13759.7|13759|13755|7566
1607083200000|2020-12-04 12:00:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|8828
1607086800000|2020-12-04 13:00:00|13766.8|13762.8|13748.1|13744.1|13785.6|13781.6|13745|13741|93633
1607090400000|2020-12-04 14:00:00|13746.5|13742.5|13735.6|13731.6|13751.2|13747.2|13730.9|13726.9|93425
1607094000000|2020-12-04 15:00:00|13734|13730|13729.3|13725.3|13737.2|13733.2|13727.8|13723.8|59803
1607097600000|2020-12-04 16:00:00|13727.8|13723.8|13734|13730|13737.2|13733.2|13726.2|13722.2|45128
1607101200000|2020-12-04 17:00:00|13735.6|13731.6|13738.7|13734.7|13741.8|13737.8|13732.5|13728.5|27607
1607104800000|2020-12-04 18:00:00|13737.2|13733.2|13737.2|13733.2|13740.3|13736.3|13735.6|13731.6|14475
1607108400000|2020-12-04 19:00:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13735.6|13731.6|26844
1607112000000|2020-12-04 20:00:00|13740.3|13736.3|13737.2|13733.2|13740.3|13736.3|13735.6|13731.6|26825
1607115600000|2020-12-04 21:00:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13737.2|13733.2|15822
1607295600000|2020-12-06 23:00:00|13737.2|13733.2|13735.6|13731.6|13738.7|13734.7|13730.9|13726.9|11570
1607299200000|2020-12-07 00:00:00|13737.2|13733.2|13743.4|13739.4|13748.1|13744.1|13735.6|13731.6|19628
1607302800000|2020-12-07 01:00:00|13741.8|13737.8|13745|13741|13748.1|13744.1|13741.8|13737.8|6786
1607306400000|2020-12-07 02:00:00|13746.5|13742.5|13746.5|13742.5|13751.2|13747.2|13745|13741|11503
1607310000000|2020-12-07 03:00:00|13748.1|13744.1|13748.1|13744.1|13749.7|13745.7|13745|13741|3801
1607313600000|2020-12-07 04:00:00|13749.7|13745.7|13748.1|13744.1|13749.7|13745.7|13748.1|13744.1|3667
1607317200000|2020-12-07 05:00:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|3024
1607320800000|2020-12-07 06:00:00|13746.5|13742.5|13748.1|13744.1|13748.1|13744.1|13746.5|13742.5|2771
1607324400000|2020-12-07 07:00:00|13749.7|13745.7|13752.8|13748.8|13752.8|13748.8|13748.1|13744.1|8741
1607328000000|2020-12-07 08:00:00|13754.3|13750.3|13760.6|13756.6|13763.7|13759.7|13754.3|13750.3|39387
1607331600000|2020-12-07 09:00:00|13759|13755|13754.3|13750.3|13762.2|13758.2|13754.3|13750.3|14797
1607335200000|2020-12-07 10:00:00|13755.9|13751.9|13759|13755|13760.6|13756.6|13754.3|13750.3|11914
1607338800000|2020-12-07 11:00:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13755.9|13751.9|7829
1607342400000|2020-12-07 12:00:00|13755.9|13751.9|13757.5|13753.5|13762.2|13758.2|13755.9|13751.9|19035
1607346000000|2020-12-07 13:00:00|13759|13755|13762.2|13758.2|13766.8|13762.8|13754.3|13750.3|26932
1607349600000|2020-12-07 14:00:00|13760.6|13756.6|13766.8|13762.8|13766.8|13762.8|13759|13755|30821
1607353200000|2020-12-07 15:00:00|13765.3|13761.3|13765.3|13761.3|13768.4|13764.4|13763.7|13759.7|25747
1607356800000|2020-12-07 16:00:00|13766.8|13762.8|13768.4|13764.4|13773.1|13769.1|13766.8|13762.8|34610
1607360400000|2020-12-07 17:00:00|13766.8|13762.8|13768.4|13764.4|13770|13766|13763.7|13759.7|29906
1607364000000|2020-12-07 18:00:00|13770|13766|13774.7|13770.7|13776.2|13772.2|13768.4|13764.4|21116
1607367600000|2020-12-07 19:00:00|13773.1|13769.1|13774.7|13770.7|13776.2|13772.2|13771.5|13767.5|29456
1607371200000|2020-12-07 20:00:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13770|13766|15116
1607374800000|2020-12-07 21:00:00|13770|13766|13777.8|13773.8|13777.8|13773.8|13770|13766|27567
1607382000000|2020-12-07 23:00:00|13779.3|13775.3|13774.7|13770.7|13779.3|13775.3|13774.7|13770.7|7708
1607385600000|2020-12-08 00:00:00|13776.2|13772.2|13773.1|13769.1|13777.8|13773.8|13771.5|13767.5|4502
1607389200000|2020-12-08 01:00:00|13771.5|13767.5|13776.2|13772.2|13776.2|13772.2|13770|13766|6152
1607392800000|2020-12-08 02:00:00|13774.7|13770.7|13770|13766|13774.7|13770.7|13770|13766|3768
1607396400000|2020-12-08 03:00:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13770|13766|4981
1607400000000|2020-12-08 04:00:00|13770|13766|13771.5|13767.5|13771.5|13767.5|13770|13766|5312
1607403600000|2020-12-08 05:00:00|13770|13766|13770|13766|13771.5|13767.5|13770|13766|2728
1607407200000|2020-12-08 06:00:00|13768.4|13764.4|13773.1|13769.1|13773.1|13769.1|13768.4|13764.4|4154
1607410800000|2020-12-08 07:00:00|13774.7|13770.7|13776.2|13772.2|13780.9|13776.9|13774.7|13770.7|13484
1607414400000|2020-12-08 08:00:00|13774.7|13770.7|13768.4|13764.4|13779.3|13775.3|13768.4|13764.4|17743
1607418000000|2020-12-08 09:00:00|13770|13766|13770|13766|13770|13766|13765.3|13761.3|15563
1607421600000|2020-12-08 10:00:00|13768.4|13764.4|13770|13766|13771.5|13767.5|13768.4|13764.4|10710
1607425200000|2020-12-08 11:00:00|13771.5|13767.5|13773.1|13769.1|13773.1|13769.1|13770|13766|15626
1607428800000|2020-12-08 12:00:00|13771.5|13767.5|13773.1|13769.1|13774.7|13770.7|13771.5|13767.5|6720
1607432400000|2020-12-08 13:00:00|13774.7|13770.7|13787.2|13783.2|13791.8|13787.8|13771.5|13767.5|49897
1607436000000|2020-12-08 14:00:00|13788.7|13784.7|13796.5|13792.5|13798.1|13794.1|13785.6|13781.6|50464
1607439600000|2020-12-08 15:00:00|13798.1|13794.1|13788.7|13784.7|13799.7|13795.7|13788.7|13784.7|50467
1607443200000|2020-12-08 16:00:00|13787.2|13783.2|13788.7|13784.7|13793.4|13789.4|13785.6|13781.6|44887
1607446800000|2020-12-08 17:00:00|13787.2|13783.2|13787.2|13783.2|13790.3|13786.3|13785.6|13781.6|21724
1607450400000|2020-12-08 18:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13782.5|13778.5|27011
1607454000000|2020-12-08 19:00:00|13788.7|13784.7|13784|13780|13788.7|13784.7|13782.5|13778.5|20089
1607457600000|2020-12-08 20:00:00|13782.5|13778.5|13779.3|13775.3|13784|13780|13779.3|13775.3|21793
1607461200000|2020-12-08 21:00:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13776.2|13772.2|13982
1607468400000|2020-12-08 23:00:00|13774.7|13770.7|13771.5|13767.5|13774.7|13770.7|13765.3|13761.3|15615
1607472000000|2020-12-09 00:00:00|13770|13766|13766.8|13762.8|13771.5|13767.5|13765.3|13761.3|13163
1607475600000|2020-12-09 01:00:00|13768.4|13764.4|13768.4|13764.4|13773.1|13769.1|13766.8|13762.8|8905
1607479200000|2020-12-09 02:00:00|13766.8|13762.8|13766.8|13762.8|13768.4|13764.4|13765.3|13761.3|3127
1607482800000|2020-12-09 03:00:00|13768.4|13764.4|13765.3|13761.3|13768.4|13764.4|13765.3|13761.3|3781
1607486400000|2020-12-09 04:00:00|13766.8|13762.8|13763.7|13759.7|13766.8|13762.8|13762.2|13758.2|4711
1607490000000|2020-12-09 05:00:00|13765.3|13761.3|13763.7|13759.7|13765.3|13761.3|13760.6|13756.6|10094
1607493600000|2020-12-09 06:00:00|13765.3|13761.3|13765.3|13761.3|13765.3|13761.3|13763.7|13759.7|5384
1607497200000|2020-12-09 07:00:00|13763.7|13759.7|13765.3|13761.3|13766.8|13762.8|13762.2|13758.2|9380
1607500800000|2020-12-09 08:00:00|13766.8|13762.8|13760.6|13756.6|13766.8|13762.8|13760.6|13756.6|13230
1607504400000|2020-12-09 09:00:00|13762.2|13758.2|13763.7|13759.7|13765.3|13761.3|13762.2|13758.2|9141
1607508000000|2020-12-09 10:00:00|13765.3|13761.3|13762.2|13758.2|13765.3|13761.3|13759|13755|8188
1607511600000|2020-12-09 11:00:00|13760.6|13756.6|13762.2|13758.2|13762.2|13758.2|13760.6|13756.6|6176
1607515200000|2020-12-09 12:00:00|13760.6|13756.6|13762.2|13758.2|13763.7|13759.7|13760.6|13756.6|10850
1607518800000|2020-12-09 13:00:00|13763.7|13759.7|13760.6|13756.6|13763.7|13759.7|13755.9|13751.9|38018
1607522400000|2020-12-09 14:00:00|13762.2|13758.2|13751.2|13747.2|13766.8|13762.8|13751.2|13747.2|35959
1607526000000|2020-12-09 15:00:00|13752.8|13748.8|13765.3|13761.3|13765.3|13761.3|13749.7|13745.7|51312
1607529600000|2020-12-09 16:00:00|13763.7|13759.7|13757.5|13753.5|13765.3|13761.3|13757.5|13753.5|33505
1607533200000|2020-12-09 17:00:00|13759|13755|13759|13755|13762.2|13758.2|13757.5|13753.5|21226
1607536800000|2020-12-09 18:00:00|13759.8|13755.8|13773.1|13769.1|13776.2|13772.2|13755.9|13751.9|68358
1607540400000|2020-12-09 19:00:00|13771.5|13767.5|13763.7|13759.7|13771.5|13767.5|13763.7|13759.7|32810
1607544000000|2020-12-09 20:00:00|13762.2|13758.2|13765.3|13761.3|13765.3|13761.3|13762.2|13758.2|27835
1607547600000|2020-12-09 21:00:00|13766.8|13762.8|13765.3|13761.3|13768.4|13764.4|13762.2|13758.2|21547
1607554800000|2020-12-09 23:00:00|13771.5|13767.5|13771.5|13767.5|13773.1|13769.1|13771.5|13767.5|5700
1607558400000|2020-12-10 00:00:00|13773.1|13769.1|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|3492
1607562000000|2020-12-10 01:00:00|13776.2|13772.2|13776.2|13772.2|13776.2|13772.2|13774.7|13770.7|2862
1607565600000|2020-12-10 02:00:00|13774.7|13770.7|13774.7|13770.7|13776.2|13772.2|13773.1|13769.1|3647
1607569200000|2020-12-10 03:00:00|13773.1|13769.1|13771.5|13767.5|13774.7|13770.7|13771.5|13767.5|3047
1607572800000|2020-12-10 04:00:00|13773.1|13769.1|13773.1|13769.1|13774.7|13770.7|13773.1|13769.1|6494
1607576400000|2020-12-10 05:00:00|13774.7|13770.7|13776.2|13772.2|13777.8|13773.8|13773.1|13769.1|3180
1607580000000|2020-12-10 06:00:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|5241
1607583600000|2020-12-10 07:00:00|13774.7|13770.7|13779.3|13775.3|13780.9|13776.9|13774.7|13770.7|12495
1607587200000|2020-12-10 08:00:00|13777.8|13773.8|13773.1|13769.1|13777.8|13773.8|13771.5|13767.5|18386
1607590800000|2020-12-10 09:00:00|13771.5|13767.5|13774.7|13770.7|13776.2|13772.2|13771.5|13767.5|8066
1607594400000|2020-12-10 10:00:00|13776.2|13772.2|13777.8|13773.8|13777.8|13773.8|13774.7|13770.7|5548
1607598000000|2020-12-10 11:00:00|13774.7|13770.7|13774.7|13770.7|13777.8|13773.8|13774.7|13770.7|9715
1607601600000|2020-12-10 12:00:00|13776.2|13772.2|13771.5|13767.5|13782.5|13778.5|13770|13766|26961
1607605200000|2020-12-10 13:00:00|13773.1|13769.1|13770|13766|13782.5|13778.5|13765.3|13761.3|50003
1607608800000|2020-12-10 14:00:00|13768.4|13764.4|13776.2|13772.2|13780.9|13776.9|13763.7|13759.7|49248
1607612400000|2020-12-10 15:00:00|13777.8|13773.8|13766.8|13762.8|13777.8|13773.8|13763.7|13759.7|48649
1607616000000|2020-12-10 16:00:00|13765.3|13761.3|13776.2|13772.2|13777.8|13773.8|13765.3|13761.3|29069
1607619600000|2020-12-10 17:00:00|13774.7|13770.7|13766.8|13762.8|13774.7|13770.7|13766.8|13762.8|34718
1607623200000|2020-12-10 18:00:00|13768.4|13764.4|13780.9|13776.9|13787.2|13783.2|13768.4|13764.4|46065
1607626800000|2020-12-10 19:00:00|13782.5|13778.5|13790.3|13786.3|13791.8|13787.8|13780.9|13776.9|22856
1607630400000|2020-12-10 20:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13784|13780|20245
1607634000000|2020-12-10 21:00:00|13788.7|13784.7|13787.2|13783.2|13791.8|13787.8|13785.6|13781.6|23843
1607641200000|2020-12-10 23:00:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|4590
1607644800000|2020-12-11 00:00:00|13787.2|13783.2|13787.2|13783.2|13790.3|13786.3|13785.6|13781.6|5535
1607648400000|2020-12-11 01:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1699
1607652000000|2020-12-11 02:00:00|13787.2|13783.2|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|3671
1607655600000|2020-12-11 03:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|5862
1607659200000|2020-12-11 04:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|2139
1607662800000|2020-12-11 05:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|1983
1607666400000|2020-12-11 06:00:00|13788.7|13784.7|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|5615
1607670000000|2020-12-11 07:00:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13785.6|13781.6|6048
1607673600000|2020-12-11 08:00:00|13790.3|13786.3|13804.3|13800.3|13807.5|13803.5|13788.7|13784.7|33333
1607677200000|2020-12-11 09:00:00|13805.9|13801.9|13812.2|13808.2|13813.7|13809.7|13802.8|13798.8|26039
1607680800000|2020-12-11 10:00:00|13810.6|13806.6|13807.5|13803.5|13812.2|13808.2|13805.9|13801.9|15448
1607684400000|2020-12-11 11:00:00|13805.9|13801.9|13807.5|13803.5|13810.6|13806.6|13805.9|13801.9|16344
1607688000000|2020-12-11 12:00:00|13805.9|13801.9|13804.3|13800.3|13807.5|13803.5|13802.8|13798.8|14255
1607691600000|2020-12-11 13:00:00|13802.8|13798.8|13809|13805|13810.6|13806.6|13802.8|13798.8|20438
1607695200000|2020-12-11 14:00:00|13810.6|13806.6|13816.8|13812.8|13816.8|13812.8|13805.9|13801.9|52472
1607698800000|2020-12-11 15:00:00|13815.3|13811.3|13821.5|13817.5|13823.1|13819.1|13810.6|13806.6|46736
1607702400000|2020-12-11 16:00:00|13820|13816|13820|13816|13823.1|13819.1|13815.3|13811.3|48216
1607706000000|2020-12-11 17:00:00|13821.5|13817.5|13813.7|13809.7|13821.5|13817.5|13813.7|13809.7|23175
1607709600000|2020-12-11 18:00:00|13815.3|13811.3|13809|13805|13815.3|13811.3|13809|13805|31176
1607713200000|2020-12-11 19:00:00|13807.5|13803.5|13810.6|13806.6|13810.6|13806.6|13804.3|13800.3|24097
1607716800000|2020-12-11 20:00:00|13809|13805|13812.2|13808.2|13812.2|13808.2|13807.5|13803.5|19208
1607720400000|2020-12-11 21:00:00|13810.6|13806.6|13804.3|13800.3|13810.6|13806.6|13804.3|13800.3|13567
1607900400000|2020-12-13 23:00:00|13798.1|13794.1|13798.1|13794.1|13801.2|13797.2|13793.4|13789.4|12943
1607904000000|2020-12-14 00:00:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|3280
1607907600000|2020-12-14 01:00:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|4585
1607911200000|2020-12-14 02:00:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13795|13791|3790
1607914800000|2020-12-14 03:00:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13798.9|13794.9|2785
1607918400000|2020-12-14 04:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|3848
1607922000000|2020-12-14 05:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|4041
1607925600000|2020-12-14 06:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|4315
1607929200000|2020-12-14 07:00:00|13796.5|13792.5|13799.7|13795.7|13802.8|13798.8|13796.5|13792.5|9978
1607932800000|2020-12-14 08:00:00|13801.2|13797.2|13795|13791|13801.2|13797.2|13791.8|13787.8|19022
1607936400000|2020-12-14 09:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13795|13791|9435
1607940000000|2020-12-14 10:00:00|13795|13791|13790.3|13786.3|13795|13791|13790.3|13786.3|11895
1607943600000|2020-12-14 11:00:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13784|13780|15780
1607947200000|2020-12-14 12:00:00|13787.2|13783.2|13784|13780|13787.2|13783.2|13782.5|13778.5|13601
1607950800000|2020-12-14 13:00:00|13782.5|13778.5|13787.2|13783.2|13788.7|13784.7|13774.7|13770.7|35521
1607954400000|2020-12-14 14:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13780.9|13776.9|27933
1607958000000|2020-12-14 15:00:00|13791.8|13787.8|13805.9|13801.9|13809|13805|13787.2|13783.2|48654
1607961600000|2020-12-14 16:00:00|13807.5|13803.5|13807.5|13803.5|13810.6|13806.6|13804.3|13800.3|45362
1607965200000|2020-12-14 17:00:00|13809|13805|13809|13805|13809|13805|13805.9|13801.9|12059
1607968800000|2020-12-14 18:00:00|13807.5|13803.5|13807.5|13803.5|13813.7|13809.7|13805.9|13801.9|19719
1607972400000|2020-12-14 19:00:00|13809|13805|13810.6|13806.6|13813.7|13809.7|13807.5|13803.5|34250
1607976000000|2020-12-14 20:00:00|13809|13805|13805.9|13801.9|13810.6|13806.6|13805.9|13801.9|26514
1607979600000|2020-12-14 21:00:00|13807.5|13803.5|13809|13805|13809|13805|13804.3|13800.3|15286
1607986800000|2020-12-14 23:00:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13807.5|13803.5|3547
1607990400000|2020-12-15 00:00:00|13809|13805|13807.5|13803.5|13809|13805|13807.5|13803.5|2395
1607994000000|2020-12-15 01:00:00|13805.9|13801.9|13809|13805|13809|13805|13805.9|13801.9|7424
1607997600000|2020-12-15 02:00:00|13807.5|13803.5|13809|13805|13812.2|13808.2|13807.5|13803.5|7252
1608001200000|2020-12-15 03:00:00|13810.6|13806.6|13812.2|13808.2|13813.7|13809.7|13809|13805|6652
1608004800000|2020-12-15 04:00:00|13813.7|13809.7|13812.2|13808.2|13813.7|13809.7|13812.2|13808.2|2058
1608008400000|2020-12-15 05:00:00|13810.6|13806.6|13809|13805|13812.2|13808.2|13809|13805|4418
1608012000000|2020-12-15 06:00:00|13807.5|13803.5|13807.5|13803.5|13809|13805|13807.5|13803.5|2534
1608015600000|2020-12-15 07:00:00|13805.9|13801.9|13809|13805|13810.6|13806.6|13805.9|13801.9|10315
1608019200000|2020-12-15 08:00:00|13810.6|13806.6|13804.3|13800.3|13810.6|13806.6|13802.8|13798.8|9350
1608022800000|2020-12-15 09:00:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13801.2|13797.2|6398
1608026400000|2020-12-15 10:00:00|13804.3|13800.3|13804.3|13800.3|13804.3|13800.3|13802.8|13798.8|5282
1608030000000|2020-12-15 11:00:00|13805.9|13801.9|13802.8|13798.8|13805.9|13801.9|13802.8|13798.8|4822
1608033600000|2020-12-15 12:00:00|13804.3|13800.3|13805.9|13801.9|13805.9|13801.9|13801.2|13797.2|8647
1608037200000|2020-12-15 13:00:00|13804.3|13800.3|13799.7|13795.7|13805.9|13801.9|13795|13791|27106
1608040800000|2020-12-15 14:00:00|13798.9|13794.9|13795|13791|13801.2|13797.2|13790.3|13786.3|46931
1608044400000|2020-12-15 15:00:00|13793.4|13789.4|13798.1|13794.1|13798.1|13794.1|13791.8|13787.8|31423
1608048000000|2020-12-15 16:00:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13793.4|13789.4|67304
1608051600000|2020-12-15 17:00:00|13796.5|13792.5|13791.8|13787.8|13796.5|13792.5|13791.8|13787.8|28579
1608055200000|2020-12-15 18:00:00|13790.3|13786.3|13787.2|13783.2|13791.8|13787.8|13785.6|13781.6|24425
1608058800000|2020-12-15 19:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13784|13780|26155
1608062400000|2020-12-15 20:00:00|13788.7|13784.7|13796.5|13792.5|13796.5|13792.5|13787.2|13783.2|24367
1608066000000|2020-12-15 21:00:00|13798.1|13794.1|13796.5|13792.5|13799.7|13795.7|13795|13791|21299
1608073200000|2020-12-15 23:00:00|13795|13791|13796.5|13792.5|13798.1|13794.1|13795|13791|4294
1608076800000|2020-12-16 00:00:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|3056
1608080400000|2020-12-16 01:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|3697
1608084000000|2020-12-16 02:00:00|13801.2|13797.2|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|3030
1608087600000|2020-12-16 03:00:00|13799.7|13795.7|13801.2|13797.2|13802.8|13798.8|13799.7|13795.7|10438
1608091200000|2020-12-16 04:00:00|13799.7|13795.7|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|3324
1608094800000|2020-12-16 05:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13798.1|13794.1|3120
1608098400000|2020-12-16 06:00:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|4707
1608102000000|2020-12-16 07:00:00|13796.5|13792.5|13798.1|13794.1|13801.2|13797.2|13796.5|13792.5|11967
1608105600000|2020-12-16 08:00:00|13796.5|13792.5|13788.7|13784.7|13798.1|13794.1|13785.6|13781.6|22498
1608109200000|2020-12-16 09:00:00|13790.3|13786.3|13787.2|13783.2|13790.3|13786.3|13784|13780|14343
1608112800000|2020-12-16 10:00:00|13788.7|13784.7|13785.6|13781.6|13788.7|13784.7|13782.5|13778.5|13765
1608116400000|2020-12-16 11:00:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13785.6|13781.6|11706
1608120000000|2020-12-16 12:00:00|13787.2|13783.2|13785.6|13781.6|13788.7|13784.7|13780.9|13776.9|18154
1608123600000|2020-12-16 13:00:00|13784|13780|13768.4|13764.4|13785.6|13781.6|13768.4|13764.4|72672
1608127200000|2020-12-16 14:00:00|13766.8|13762.8|13780.9|13776.9|13785.6|13781.6|13763.7|13759.7|50589
1608130800000|2020-12-16 15:00:00|13779.3|13775.3|13793.4|13789.4|13795|13791|13779.3|13775.3|54096
1608134400000|2020-12-16 16:00:00|13795|13791|13788.7|13784.7|13795|13791|13788.7|13784.7|25932
1608138000000|2020-12-16 17:00:00|13787.2|13783.2|13790.3|13786.3|13790.3|13786.3|13785.6|13781.6|13529
1608141600000|2020-12-16 18:00:00|13791.8|13787.8|13793.4|13789.4|13796.5|13792.5|13790.3|13786.3|20281
1608145200000|2020-12-16 19:00:00|13795|13791|13790.3|13786.3|13795|13791|13768.4|13764.4|83550
1608148800000|2020-12-16 20:00:00|13791.8|13787.8|13790.3|13786.3|13801.2|13797.2|13788.7|13784.7|66794
1608152400000|2020-12-16 21:00:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13790.3|13786.3|17764
1608159600000|2020-12-16 23:00:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13791.8|13787.8|6733
1608163200000|2020-12-17 00:00:00|13795|13791|13788.7|13784.7|13795|13791|13787.2|13783.2|8236
1608166800000|2020-12-17 01:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13782.5|13778.5|12457
1608170400000|2020-12-17 02:00:00|13785.6|13781.6|13787.2|13783.2|13787.2|13783.2|13784|13780|3941
1608174000000|2020-12-17 03:00:00|13785.6|13781.6|13790.3|13786.3|13790.3|13786.3|13785.6|13781.6|3296
1608177600000|2020-12-17 04:00:00|13788.7|13784.7|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|6628
1608181200000|2020-12-17 05:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|3550
1608184800000|2020-12-17 06:00:00|13787.2|13783.2|13790.3|13786.3|13791.8|13787.8|13787.2|13783.2|7212
1608188400000|2020-12-17 07:00:00|13788.7|13784.7|13784|13780|13788.7|13784.7|13782.5|13778.5|14005
1608192000000|2020-12-17 08:00:00|13782.5|13778.5|13790.3|13786.3|13790.3|13786.3|13780.9|13776.9|12057
1608195600000|2020-12-17 09:00:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|9185
1608199200000|2020-12-17 10:00:00|13790.3|13786.3|13788.7|13784.7|13791.8|13787.8|13787.2|13783.2|7962
1608202800000|2020-12-17 11:00:00|13787.2|13783.2|13790.3|13786.3|13790.3|13786.3|13785.6|13781.6|11260
1608206400000|2020-12-17 12:00:00|13788.7|13784.7|13790.3|13786.3|13795|13791|13787.2|13783.2|12602
1608210000000|2020-12-17 13:00:00|13788.7|13784.7|13805.9|13801.9|13810.6|13806.6|13779.3|13775.3|67057
1608213600000|2020-12-17 14:00:00|13807.5|13803.5|13809|13805|13813.7|13809.7|13805.9|13801.9|42640
1608217200000|2020-12-17 15:00:00|13807.5|13803.5|13804.3|13800.3|13813.7|13809.7|13802.8|13798.8|45687
1608220800000|2020-12-17 16:00:00|13805.9|13801.9|13776.2|13772.2|13805.9|13801.9|13776.2|13772.2|56748
1608224400000|2020-12-17 17:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13774.7|13770.7|29431
1608228000000|2020-12-17 18:00:00|13780.9|13776.9|13780.9|13776.9|13784|13780|13779.3|13775.3|19647
1608231600000|2020-12-17 19:00:00|13779.3|13775.3|13787.2|13783.2|13787.2|13783.2|13777.8|13773.8|34244
1608235200000|2020-12-17 20:00:00|13788.7|13784.7|13784|13780|13788.7|13784.7|13782.5|13778.5|18910
1608238800000|2020-12-17 21:00:00|13785.6|13781.6|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|17895
1608246000000|2020-12-17 23:00:00|13784|13780|13785.6|13781.6|13787.2|13783.2|13782.5|13778.5|4138
1608249600000|2020-12-18 00:00:00|13787.2|13783.2|13785.6|13781.6|13787.2|13783.2|13784|13780|4818
1608253200000|2020-12-18 01:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13785.6|13781.6|2650
1608256800000|2020-12-18 02:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|4540
1608260400000|2020-12-18 03:00:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13785.6|13781.6|2495
1608264000000|2020-12-18 04:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1037
1608267600000|2020-12-18 05:00:00|13790.3|13786.3|13795|13791|13795|13791|13788.7|13784.7|5630
1608271200000|2020-12-18 06:00:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|3426
1608274800000|2020-12-18 07:00:00|13795|13791|13791.8|13787.8|13796.5|13792.5|13790.3|13786.3|5363
1608278400000|2020-12-18 08:00:00|13793.4|13789.4|13784|13780|13796.5|13792.5|13782.5|13778.5|12127
1608282000000|2020-12-18 09:00:00|13782.5|13778.5|13780.9|13776.9|13785.6|13781.6|13779.3|13775.3|10372
1608285600000|2020-12-18 10:00:00|13779.3|13775.3|13777.8|13773.8|13780.9|13776.9|13777.8|13773.8|16216
1608289200000|2020-12-18 11:00:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13776.2|13772.2|7861
1608292800000|2020-12-18 12:00:00|13782.5|13778.5|13788.7|13784.7|13788.7|13784.7|13780.9|13776.9|14466
1608296400000|2020-12-18 13:00:00|13787.2|13783.2|13793.4|13789.4|13795|13791|13787.2|13783.2|24494
1608300000000|2020-12-18 14:00:00|13795|13791|13793.4|13789.4|13795|13791|13787.2|13783.2|25849
1608303600000|2020-12-18 15:00:00|13795|13791|13787.2|13783.2|13795|13791|13787.2|13783.2|38066
1608307200000|2020-12-18 16:00:00|13785.6|13781.6|13784|13780|13788.7|13784.7|13780.9|13776.9|27546
1608310800000|2020-12-18 17:00:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13780.9|13776.9|14387
1608314400000|2020-12-18 18:00:00|13785.6|13781.6|13784|13780|13785.6|13781.6|13782.5|13778.5|13274
1608318000000|2020-12-18 19:00:00|13782.5|13778.5|13777.8|13773.8|13784|13780|13776.2|13772.2|23343
1608321600000|2020-12-18 20:00:00|13776.2|13772.2|13779.3|13775.3|13779.3|13775.3|13776.2|13772.2|16062
1608325200000|2020-12-18 21:00:00|13777.8|13773.8|13776.2|13772.2|13780.9|13776.9|13776.2|13772.2|16553
1608505200000|2020-12-20 23:00:00|13780.9|13776.9|13785.6|13781.6|13788.7|13784.7|13779.3|13775.3|11732
1608508800000|2020-12-21 00:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|5314
1608512400000|2020-12-21 01:00:00|13787.2|13783.2|13791.8|13787.8|13793.4|13789.4|13785.6|13781.6|8585
1608516000000|2020-12-21 02:00:00|13793.4|13789.4|13795|13791|13796.5|13792.5|13791.8|13787.8|9190
1608519600000|2020-12-21 03:00:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|6661
1608523200000|2020-12-21 04:00:00|13795|13791|13795|13791|13795|13791|13793.4|13789.4|1994
1608526800000|2020-12-21 05:00:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13793.4|13789.4|2752
1608530400000|2020-12-21 06:00:00|13791.8|13787.8|13795|13791|13796.5|13792.5|13791.8|13787.8|4142
1608534000000|2020-12-21 07:00:00|13796.5|13792.5|13809|13805|13810.6|13806.6|13793.4|13789.4|18910
1608537600000|2020-12-21 08:00:00|13807.5|13803.5|13805.9|13801.9|13810.6|13806.6|13804.3|13800.3|18599
1608541200000|2020-12-21 09:00:00|13807.5|13803.5|13810.6|13806.6|13810.6|13806.6|13804.3|13800.3|18452
1608544800000|2020-12-21 10:00:00|13812.2|13808.2|13821.5|13817.5|13827.8|13823.8|13809|13805|39190
1608548400000|2020-12-21 11:00:00|13823.1|13819.1|13813.7|13809.7|13823.1|13819.1|13810.6|13806.6|28546
1608552000000|2020-12-21 12:00:00|13812.2|13808.2|13810.6|13806.6|13813.7|13809.7|13807.5|13803.5|16690
1608555600000|2020-12-21 13:00:00|13812.2|13808.2|13809|13805|13816.8|13812.8|13807.5|13803.5|20241
1608559200000|2020-12-21 14:00:00|13807.5|13803.5|13787.2|13783.2|13807.5|13803.5|13785.6|13781.6|56007
1608562800000|2020-12-21 15:00:00|13788.7|13784.7|13788.7|13784.7|13795|13791|13785.6|13781.6|49698
1608566400000|2020-12-21 16:00:00|13787.2|13783.2|13785.6|13781.6|13790.3|13786.3|13785.6|13781.6|28615
1608570000000|2020-12-21 17:00:00|13784|13780|13782.5|13778.5|13787.2|13783.2|13780.9|13776.9|39610
1608573600000|2020-12-21 18:00:00|13785.6|13781.6|13782.5|13778.5|13787.2|13783.2|13779.3|13775.3|31117
1608577200000|2020-12-21 19:00:00|13780.9|13776.9|13779.3|13775.3|13782.5|13778.5|13774.7|13770.7|31669
1608580800000|2020-12-21 20:00:00|13777.8|13773.8|13782.5|13778.5|13782.5|13778.5|13777.8|13773.8|24722
1608584400000|2020-12-21 21:00:00|13784|13780|13782.5|13778.5|13785.6|13781.6|13779.3|13775.3|20748
1608591600000|2020-12-21 23:00:00|13783.3|13779.3|13782.5|13778.5|13785.6|13781.6|13780.9|13776.9|5321
1608595200000|2020-12-22 00:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13780.9|13776.9|5058
1608598800000|2020-12-22 01:00:00|13784|13780|13785.6|13781.6|13785.6|13781.6|13784|13780|1815
1608602400000|2020-12-22 02:00:00|13784|13780|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|1952
1608606000000|2020-12-22 03:00:00|13784|13780|13782.5|13778.5|13785.6|13781.6|13782.5|13778.5|3672
1608609600000|2020-12-22 04:00:00|13784|13780|13787.2|13783.2|13788.7|13784.7|13784|13780|6981
1608613200000|2020-12-22 05:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|4025
1608616800000|2020-12-22 06:00:00|13791.8|13787.8|13795|13791|13795|13791|13790.3|13786.3|4022
1608620400000|2020-12-22 07:00:00|13796.5|13792.5|13795|13791|13796.5|13792.5|13791.8|13787.8|5959
1608624000000|2020-12-22 08:00:00|13796.5|13792.5|13790.3|13786.3|13796.5|13792.5|13790.3|13786.3|10621
1608627600000|2020-12-22 09:00:00|13791.8|13787.8|13787.2|13783.2|13791.8|13787.8|13784|13780|14988
1608631200000|2020-12-22 10:00:00|13788.7|13784.7|13780.9|13776.9|13791.8|13787.8|13780.9|13776.9|16173
1608634800000|2020-12-22 11:00:00|13782.5|13778.5|13782.5|13778.5|13785.6|13781.6|13780.9|13776.9|5733
1608638400000|2020-12-22 12:00:00|13780.9|13776.9|13784|13780|13784|13780|13779.3|13775.3|7296
1608642000000|2020-12-22 13:00:00|13785.6|13781.6|13791.8|13787.8|13791.8|13787.8|13785.6|13781.6|19163
1608645600000|2020-12-22 14:00:00|13793.4|13789.4|13793.4|13789.4|13798.1|13794.1|13788.7|13784.7|32482
1608649200000|2020-12-22 15:00:00|13795|13791|13790.3|13786.3|13796.5|13792.5|13790.3|13786.3|49776
1608652800000|2020-12-22 16:00:00|13788.7|13784.7|13796.5|13792.5|13801.2|13797.2|13785.6|13781.6|25667
1608656400000|2020-12-22 17:00:00|13795|13791|13796.5|13792.5|13798.1|13794.1|13795|13791|10992
1608660000000|2020-12-22 18:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13795|13791|35046
1608663600000|2020-12-22 19:00:00|13798.1|13794.1|13799.7|13795.7|13801.2|13797.2|13798.1|13794.1|16607
1608667200000|2020-12-22 20:00:00|13801.2|13797.2|13799.7|13795.7|13802.8|13798.8|13798.1|13794.1|17940
1608670800000|2020-12-22 21:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13795|13791|9168
1608678000000|2020-12-22 23:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13799.7|13795.7|5079
1608681600000|2020-12-23 00:00:00|13801.2|13797.2|13809|13805|13810.6|13806.6|13799.7|13795.7|14404
1608685200000|2020-12-23 01:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13805.9|13801.9|12490
1608688800000|2020-12-23 02:00:00|13810.6|13806.6|13807.5|13803.5|13810.6|13806.6|13805.9|13801.9|2962
1608692400000|2020-12-23 03:00:00|13805.9|13801.9|13802.8|13798.8|13805.9|13801.9|13802.8|13798.8|4001
1608696000000|2020-12-23 04:00:00|13804.3|13800.3|13807.5|13803.5|13807.5|13803.5|13802.8|13798.8|5690
1608699600000|2020-12-23 05:00:00|13805.9|13801.9|13807.5|13803.5|13807.5|13803.5|13805.9|13801.9|2398
1608703200000|2020-12-23 06:00:00|13805.9|13801.9|13807.5|13803.5|13809|13805|13804.3|13800.3|10557
1608706800000|2020-12-23 07:00:00|13805.9|13801.9|13799.7|13795.7|13809|13805|13798.1|13794.1|13273
1608710400000|2020-12-23 08:00:00|13798.1|13794.1|13798.1|13794.1|13801.2|13797.2|13793.4|13789.4|10467
1608714000000|2020-12-23 09:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13795|13791|4778
1608717600000|2020-12-23 10:00:00|13798.1|13794.1|13796.5|13792.5|13798.1|13794.1|13793.4|13789.4|8408
1608721200000|2020-12-23 11:00:00|13795|13791|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|4293
1608724800000|2020-12-23 12:00:00|13795|13791|13799.7|13795.7|13801.2|13797.2|13793.4|13789.4|24292
1608728400000|2020-12-23 13:00:00|13798.1|13794.1|13791.8|13787.8|13802.8|13798.8|13790.3|13786.3|31423
1608732000000|2020-12-23 14:00:00|13790.3|13786.3|13774.7|13770.7|13790.3|13786.3|13770|13766|64454
1608735600000|2020-12-23 15:00:00|13773.1|13769.1|13770|13766|13779.3|13775.3|13768.4|13764.4|57572
1608739200000|2020-12-23 16:00:00|13768.4|13764.4|13780.9|13776.9|13782.5|13778.5|13765.3|13761.3|34226
1608742800000|2020-12-23 17:00:00|13779.3|13775.3|13776.2|13772.2|13780.9|13776.9|13774.7|13770.7|12903
1608746400000|2020-12-23 18:00:00|13777.8|13773.8|13774.7|13770.7|13777.8|13773.8|13770|13766|16925
1608750000000|2020-12-23 19:00:00|13773.1|13769.1|13777.8|13773.8|13777.8|13773.8|13771.5|13767.5|22768
1608753600000|2020-12-23 20:00:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13776.2|13772.2|19240
1608757200000|2020-12-23 21:00:00|13784|13780|13782.5|13778.5|13785.6|13781.6|13779.3|13775.3|15962
1608764400000|2020-12-23 23:00:00|13781.7|13777.7|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|4738
1608768000000|2020-12-24 00:00:00|13777.8|13773.8|13779.3|13775.3|13780.9|13776.9|13777.8|13773.8|4785
1608771600000|2020-12-24 01:00:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|3541
1608775200000|2020-12-24 02:00:00|13777.8|13773.8|13777.8|13773.8|13779.3|13775.3|13777.8|13773.8|2601
1608778800000|2020-12-24 03:00:00|13779.3|13775.3|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|3536
1608782400000|2020-12-24 04:00:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|2700
1608786000000|2020-12-24 05:00:00|13779.3|13775.3|13779.3|13775.3|13780.9|13776.9|13779.3|13775.3|3209
1608789600000|2020-12-24 06:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|1549
1608793200000|2020-12-24 07:00:00|13780.9|13776.9|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|3241
1608796800000|2020-12-24 08:00:00|13779.3|13775.3|13782.5|13778.5|13782.5|13778.5|13777.8|13773.8|3831
1608800400000|2020-12-24 09:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13780.9|13776.9|3296
1608804000000|2020-12-24 10:00:00|13784|13780|13784|13780|13784|13780|13782.5|13778.5|3524
1608807600000|2020-12-24 11:00:00|13782.5|13778.5|13784|13780|13784|13780|13782.5|13778.5|2204
1608811200000|2020-12-24 12:00:00|13785.6|13781.6|13785.6|13781.6|13787.2|13783.2|13785.6|13781.6|2860
1608814800000|2020-12-24 13:00:00|13787.2|13783.2|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|9867
1608818400000|2020-12-24 14:00:00|13787.2|13783.2|13790.3|13786.3|13791.8|13787.8|13785.6|13781.6|20453
1608822000000|2020-12-24 15:00:00|13788.7|13784.7|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|12361
1608825600000|2020-12-24 16:00:00|13791.8|13787.8|13790.3|13786.3|13791.8|13787.8|13788.7|13784.7|9311
1608829200000|2020-12-24 17:00:00|13788.7|13784.7|13791.8|13787.8|13793.4|13789.4|13787.2|13783.2|17537
1608832800000|2020-12-24 18:00:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13791.8|13787.8|5999
1609110000000|2020-12-27 23:00:00|13795|13791|13785.6|13781.6|13796.5|13792.5|13785.6|13781.6|8693
1609113600000|2020-12-28 00:00:00|13784|13780|13782.5|13778.5|13788.7|13784.7|13782.5|13778.5|10116
1609117200000|2020-12-28 01:00:00|13780.9|13776.9|13776.2|13772.2|13780.9|13776.9|13776.2|13772.2|7201
1609120800000|2020-12-28 02:00:00|13777.8|13773.8|13779.3|13775.3|13779.3|13775.3|13776.2|13772.2|1746
1609124400000|2020-12-28 03:00:00|13780.9|13776.9|13780.9|13776.9|13782.5|13778.5|13779.3|13775.3|3112
1609128000000|2020-12-28 04:00:00|13779.3|13775.3|13780.9|13776.9|13780.9|13776.9|13779.3|13775.3|2562
1609131600000|2020-12-28 05:00:00|13782.5|13778.5|13777.8|13773.8|13782.5|13778.5|13777.8|13773.8|4336
1609135200000|2020-12-28 06:00:00|13779.3|13775.3|13779.3|13775.3|13779.3|13775.3|13777.8|13773.8|2681
1609138800000|2020-12-28 07:00:00|13777.8|13773.8|13780.9|13776.9|13780.9|13776.9|13777.8|13773.8|4013
1609142400000|2020-12-28 08:00:00|13779.3|13775.3|13777.8|13773.8|13780.9|13776.9|13777.8|13773.8|4096
1609146000000|2020-12-28 09:00:00|13779.3|13775.3|13776.2|13772.2|13779.3|13775.3|13776.2|13772.2|4183
1609149600000|2020-12-28 10:00:00|13777.8|13773.8|13776.2|13772.2|13777.8|13773.8|13776.2|13772.2|2456
1609153200000|2020-12-28 11:00:00|13774.7|13770.7|13773.1|13769.1|13777.8|13773.8|13773.1|13769.1|3894
1609156800000|2020-12-28 12:00:00|13774.7|13770.7|13771.5|13767.5|13776.2|13772.2|13770|13766|7224
1609160400000|2020-12-28 13:00:00|13770|13766|13777.8|13773.8|13784|13780|13770|13766|16285
1609164000000|2020-12-28 14:00:00|13776.2|13772.2|13774.7|13770.7|13780.9|13776.9|13774.7|13770.7|15007
1609167600000|2020-12-28 15:00:00|13773.1|13769.1|13776.2|13772.2|13777.8|13773.8|13771.5|13767.5|20347
1609171200000|2020-12-28 16:00:00|13777.8|13773.8|13776.2|13772.2|13779.3|13775.3|13774.7|13770.7|16702
1609174800000|2020-12-28 17:00:00|13777.8|13773.8|13780.9|13776.9|13780.9|13776.9|13776.2|13772.2|12612
1609178400000|2020-12-28 18:00:00|13782.5|13778.5|13793.4|13789.4|13795|13791|13777.8|13773.8|34430
1609182000000|2020-12-28 19:00:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13790.3|13786.3|23068
1609185600000|2020-12-28 20:00:00|13795|13791|13795|13791|13796.5|13792.5|13791.8|13787.8|30351
1609189200000|2020-12-28 21:00:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13795|13791|18548
1609196400000|2020-12-28 23:00:00|13796.5|13792.5|13791.8|13787.8|13798.1|13794.1|13791.8|13787.8|11181
1609200000000|2020-12-29 00:00:00|13790.3|13786.3|13788.7|13784.7|13791.8|13787.8|13787.2|13783.2|9147
1609203600000|2020-12-29 01:00:00|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|13787.2|13783.2|2963
1609207200000|2020-12-29 02:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|2897
1609210800000|2020-12-29 03:00:00|13788.7|13784.7|13788.7|13784.7|13791.8|13787.8|13787.2|13783.2|3046
1609214400000|2020-12-29 04:00:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|2117
1609218000000|2020-12-29 05:00:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13787.2|13783.2|3429
1609221600000|2020-12-29 06:00:00|13787.2|13783.2|13788.7|13784.7|13788.7|13784.7|13787.2|13783.2|1992
1609225200000|2020-12-29 07:00:00|13787.9|13783.9|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|6317
1609228800000|2020-12-29 08:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13784|13780|7263
1609232400000|2020-12-29 09:00:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13784|13780|7498
1609236000000|2020-12-29 10:00:00|13787.2|13783.2|13787.2|13783.2|13790.3|13786.3|13787.2|13783.2|7351
1609239600000|2020-12-29 11:00:00|13788.7|13784.7|13788.7|13784.7|13790.3|13786.3|13785.6|13781.6|4719
1609243200000|2020-12-29 12:00:00|13787.2|13783.2|13785.6|13781.6|13790.3|13786.3|13785.6|13781.6|7493
1609246800000|2020-12-29 13:00:00|13784|13780|13787.2|13783.2|13788.7|13784.7|13782.5|13778.5|19050
1609250400000|2020-12-29 14:00:00|13788.7|13784.7|13791.8|13787.8|13791.8|13787.8|13784|13780|23679
1609254000000|2020-12-29 15:00:00|13790.3|13786.3|13791.8|13787.8|13796.5|13792.5|13788.7|13784.7|29349
1609257600000|2020-12-29 16:00:00|13793.4|13789.4|13790.3|13786.3|13796.5|13792.5|13788.7|13784.7|34499
1609261200000|2020-12-29 17:00:00|13788.7|13784.7|13795|13791|13798.1|13794.1|13788.7|13784.7|41596
1609264800000|2020-12-29 18:00:00|13796.5|13792.5|13793.4|13789.4|13796.5|13792.5|13790.3|13786.3|24412
1609268400000|2020-12-29 19:00:00|13791.8|13787.8|13793.4|13789.4|13795|13791|13791.8|13787.8|17279
1609272000000|2020-12-29 20:00:00|13795|13791|13795|13791|13796.5|13792.5|13793.4|13789.4|14511
1609275600000|2020-12-29 21:00:00|13796.5|13792.5|13790.3|13786.3|13796.5|13792.5|13790.3|13786.3|13265
1609282800000|2020-12-29 23:00:00|13789.5|13785.5|13793.4|13789.4|13793.4|13789.4|13788.7|13784.7|6283
1609286400000|2020-12-30 00:00:00|13795|13791|13793.4|13789.4|13795|13791|13791.8|13787.8|3014
1609290000000|2020-12-30 01:00:00|13791.8|13787.8|13791.8|13787.8|13793.4|13789.4|13790.3|13786.3|2504
1609293600000|2020-12-30 02:00:00|13790.3|13786.3|13791.8|13787.8|13791.8|13787.8|13790.3|13786.3|1050
1609297200000|2020-12-30 03:00:00|13793.4|13789.4|13793.4|13789.4|13796.5|13792.5|13793.4|13789.4|4176
1609300800000|2020-12-30 04:00:00|13795|13791|13793.4|13789.4|13795|13791|13791.8|13787.8|3155
1609304400000|2020-12-30 05:00:00|13791.8|13787.8|13791.8|13787.8|13791.8|13787.8|13788.7|13784.7|3215
1609308000000|2020-12-30 06:00:00|13790.3|13786.3|13788.7|13784.7|13791.8|13787.8|13788.7|13784.7|1427
1609311600000|2020-12-30 07:00:00|13790.3|13786.3|13785.6|13781.6|13791.8|13787.8|13784|13780|7949
1609315200000|2020-12-30 08:00:00|13784|13780|13779.3|13775.3|13785.6|13781.6|13777.8|13773.8|11522
1609318800000|2020-12-30 09:00:00|13777.8|13773.8|13780.9|13776.9|13782.5|13778.5|13777.8|13773.8|6089
1609322400000|2020-12-30 10:00:00|13782.5|13778.5|13779.3|13775.3|13782.5|13778.5|13779.3|13775.3|5866
1609326000000|2020-12-30 11:00:00|13780.9|13776.9|13782.5|13778.5|13782.5|13778.5|13777.8|13773.8|4548
1609329600000|2020-12-30 12:00:00|13780.9|13776.9|13785.6|13781.6|13785.6|13781.6|13779.3|13775.3|5213
1609333200000|2020-12-30 13:00:00|13784|13780|13790.3|13786.3|13793.4|13789.4|13784|13780|23885
1609336800000|2020-12-30 14:00:00|13788.7|13784.7|13793.4|13789.4|13796.5|13792.5|13788.7|13784.7|22827
1609340400000|2020-12-30 15:00:00|13795|13791|13791.8|13787.8|13796.5|13792.5|13790.3|13786.3|32541
1609344000000|2020-12-30 16:00:00|13793.4|13789.4|13793.4|13789.4|13795|13791|13788.7|13784.7|21438
1609347600000|2020-12-30 17:00:00|13795|13791|13795|13791|13796.5|13792.5|13791.8|13787.8|15657
1609351200000|2020-12-30 18:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13795|13791|12179
1609354800000|2020-12-30 19:00:00|13795|13791|13798.1|13794.1|13799.7|13795.7|13795|13791|27726
1609358400000|2020-12-30 20:00:00|13796.5|13792.5|13798.1|13794.1|13799.7|13795.7|13795|13791|27749
1609362000000|2020-12-30 21:00:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|8719
1609369200000|2020-12-30 23:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2677
1609372800000|2020-12-31 00:00:00|13795|13791|13796.5|13792.5|13796.5|13792.5|13795|13791|711
1609376400000|2020-12-31 01:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13796.5|13792.5|2367
1609380000000|2020-12-31 02:00:00|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|13796.5|13792.5|2131
1609383600000|2020-12-31 03:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|1939
1609387200000|2020-12-31 04:00:00|13796.5|13792.5|13796.5|13792.5|13798.1|13794.1|13796.5|13792.5|2034
1609390800000|2020-12-31 05:00:00|||||||||1432
1609394400000|2020-12-31 06:00:00|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|13798.1|13794.1|946
1609398000000|2020-12-31 07:00:00|13796.5|13792.5|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|3969
1609401600000|2020-12-31 08:00:00|13798.1|13794.1|13799.7|13795.7|13799.7|13795.7|13798.1|13794.1|3691
1609405200000|2020-12-31 09:00:00|13798.1|13794.1|13801.2|13797.2|13801.2|13797.2|13798.1|13794.1|6590
1609408800000|2020-12-31 10:00:00|13799.7|13795.7|13798.1|13794.1|13801.2|13797.2|13798.1|13794.1|5656
1609412400000|2020-12-31 11:00:00|13799.7|13795.7|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|5319
1609416000000|2020-12-31 12:00:00|13796.5|13792.5|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|6147
1609419600000|2020-12-31 13:00:00|13798.1|13794.1|13791.8|13787.8|13799.7|13795.7|13790.3|13786.3|14047
1609423200000|2020-12-31 14:00:00|13793.4|13789.4|13801.2|13797.2|13801.2|13797.2|13791.8|13787.8|17776
1609426800000|2020-12-31 15:00:00|13802.8|13798.8|13807.5|13803.5|13807.5|13803.5|13801.2|13797.2|19287
1609430400000|2020-12-31 16:00:00|13805.9|13801.9|13809|13805|13809|13805|13805.9|13801.9|30124
1609434000000|2020-12-31 17:00:00|13807.5|13803.5|13812.2|13808.2|13812.2|13808.2|13804.3|13800.3|84746
1609437600000|2020-12-31 18:00:00|13810.6|13806.6|13805.9|13801.9|13810.6|13806.6|13804.3|13800.3|65216
1609441200000|2020-12-31 19:00:00|13807.5|13803.5|13804.3|13800.3|13807.5|13803.5|13804.3|13800.3|8865
1609444800000|2020-12-31 20:00:00|13802.8|13798.8|13804.3|13800.3|13807.5|13803.5|13802.8|13798.8|9863
1609448400000|2020-12-31 21:00:00|13805.9|13801.9|13805.9|13801.9|13805.9|13801.9|13804.3|13800.3|7121
1609714800000|2021-01-03 23:00:00|13798.1|13794.1|13798.1|13794.1|13799.7|13795.7|13796.5|13792.5|14335
1609718400000|2021-01-04 00:00:00|13799.7|13795.7|13796.5|13792.5|13801.2|13797.2|13795|13791|10212
1609722000000|2021-01-04 01:00:00|13795|13791|13790.3|13786.3|13796.5|13792.5|13790.3|13786.3|10237
1609725600000|2021-01-04 02:00:00|13788.7|13784.7|13787.2|13783.2|13788.7|13784.7|13785.6|13781.6|10348
1609729200000|2021-01-04 03:00:00|||||||||4722
1609732800000|2021-01-04 04:00:00|13785.6|13781.6|13788.7|13784.7|13788.7|13784.7|13785.6|13781.6|4384
1609736400000|2021-01-04 05:00:00|13790.3|13786.3|13788.7|13784.7|13790.3|13786.3|13788.7|13784.7|3626
1609740000000|2021-01-04 06:00:00|13790.3|13786.3|13790.3|13786.3|13793.4|13789.4|13790.3|13786.3|4123
1609743600000|2021-01-04 07:00:00|13788.7|13784.7|13790.3|13786.3|13790.3|13786.3|13787.2|13783.2|16048
1609747200000|2021-01-04 08:00:00|13791.8|13787.8|13802.8|13798.8|13807.5|13803.5|13790.3|13786.3|27427
1609750800000|2021-01-04 09:00:00|13801.2|13797.2|13799.7|13795.7|13802.8|13798.8|13796.5|13792.5|16524
1609754400000|2021-01-04 10:00:00|13801.2|13797.2|13799.7|13795.7|13801.2|13797.2|13796.5|13792.5|8856
1609758000000|2021-01-04 11:00:00|13801.2|13797.2|13804.3|13800.3|13805.9|13801.9|13796.5|13792.5|12930
1609761600000|2021-01-04 12:00:00|13802.8|13798.8|13801.2|13797.2|13804.3|13800.3|13799.7|13795.7|8811
1609765200000|2021-01-04 13:00:00|13802.8|13798.8|13798.1|13794.1|13805.9|13801.9|13796.5|13792.5|31584
1609768800000|2021-01-04 14:00:00|13796.5|13792.5|13798.1|13794.1|13798.1|13794.1|13784|13780|54133
1609772400000|2021-01-04 15:00:00|13796.5|13792.5|13805.9|13801.9|13805.9|13801.9|13795|13791|52353
1609776000000|2021-01-04 16:00:00|13804.3|13800.3|13812.2|13808.2|13815.3|13811.3|13801.2|13797.2|45509
1609779600000|2021-01-04 17:00:00|13813.7|13809.7|13813.7|13809.7|13818.4|13814.4|13810.6|13806.6|49508
1609783200000|2021-01-04 18:00:00|13815.3|13811.3|13815.3|13811.3|13818.4|13814.4|13813.7|13809.7|25471
1609786800000|2021-01-04 19:00:00|13816.8|13812.8|13813.7|13809.7|13816.8|13812.8|13812.2|13808.2|16616
1609790400000|2021-01-04 20:00:00|13815.3|13811.3|13815.3|13811.3|13818.4|13814.4|13809|13805|30629
1609794000000|2021-01-04 21:00:00|13813.7|13809.7|13816.8|13812.8|13816.8|13812.8|13810.6|13806.6|25300
1609801200000|2021-01-04 23:00:00|13815.3|13811.3|13812.2|13808.2|13816.8|13812.8|13812.2|13808.2|5030
1609804800000|2021-01-05 00:00:00|13813.7|13809.7|13809|13805|13815.3|13811.3|13809|13805|4429
1609808400000|2021-01-05 01:00:00|13810.6|13806.6|13810.6|13806.6|13812.2|13808.2|13807.5|13803.5|5971
1609812000000|2021-01-05 02:00:00|13812.2|13808.2|13810.6|13806.6|13812.2|13808.2|13809|13805|3240
1609815600000|2021-01-05 03:00:00|13809|13805|13809|13805|13810.6|13806.6|13807.5|13803.5|5595
1609819200000|2021-01-05 04:00:00|13810.6|13806.6|13809|13805|13810.6|13806.6|13809|13805|3214
1609822800000|2021-01-05 05:00:00|13807.5|13803.5|13810.6|13806.6|13810.6|13806.6|13807.5|13803.5|3366
1609826400000|2021-01-05 06:00:00|13809|13805|13809|13805|13813.7|13809.7|13807.5|13803.5|6624
1609830000000|2021-01-05 07:00:00|13810.6|13806.6|13809|13805|13812.2|13808.2|13807.5|13803.5|12228
1609833600000|2021-01-05 08:00:00|13807.5|13803.5|13805.9|13801.9|13810.6|13806.6|13804.3|13800.3|13663
1609837200000|2021-01-05 09:00:00|13804.3|13800.3|13804.3|13800.3|13805.9|13801.9|13799.7|13795.7|15792
1609840800000|2021-01-05 10:00:00|13802.8|13798.8|13802.8|13798.8|13804.3|13800.3|13802.8|13798.8|9050
1609844400000|2021-01-05 11:00:00|13804.3|13800.3|13805.9|13801.9|13807.5|13803.5|13802.8|13798.8|10779
1609848000000|2021-01-05 12:00:00|13807.5|13803.5|13802.8|13798.8|13807.5|13803.5|13799.7|13795.7|18448
1609851600000|2021-01-05 13:00:00|13804.3|13800.3|13809|13805|13810.6|13806.6|13801.2|13797.2|34044
1609855200000|2021-01-05 14:00:00|13810.6|13806.6|13801.2|13797.2|13810.6|13806.6|13798.1|13794.1|51918
1609858800000|2021-01-05 15:00:00|13799.7|13795.7|13796.5|13792.5|13802.8|13798.8|13791.8|13787.8|80353
1609862400000|2021-01-05 16:00:00|13798.1|13794.1|13790.3|13786.3|13798.1|13794.1|13785.6|13781.6|52644
1609866000000|2021-01-05 17:00:00|13788.7|13784.7|13784|13780|13790.3|13786.3|13780.9|13776.9|39863
1609869600000|2021-01-05 18:00:00|13785.6|13781.6|13784|13780|13787.2|13783.2|13784|13780|23517
1609873200000|2021-01-05 19:00:00|13782.5|13778.5|13785.6|13781.6|13785.6|13781.6|13780.9|13776.9|32173
1609876800000|2021-01-05 20:00:00|13787.2|13783.2|13790.3|13786.3|13793.4|13789.4|13787.2|13783.2|36981
1609880400000|2021-01-05 21:00:00|13788.7|13784.7|13784|13780|13788.7|13784.7|13784|13780|25864
1609887600000|2021-01-05 23:00:00|13785.6|13781.6|13790.3|13786.3|13793.4|13789.4|13784|13780|10061
1609891200000|2021-01-06 00:00:00|13791.8|13787.8|13776.2|13772.2|13793.4|13789.4|13773.1|13769.1|27668
1609894800000|2021-01-06 01:00:00|13774.7|13770.7|13771.5|13767.5|13779.3|13775.3|13760.6|13756.6|48257
1609898400000|2021-01-06 02:00:00|13770|13766|13763.7|13759.7|13773.1|13769.1|13760.6|13756.6|44013
1609902000000|2021-01-06 03:00:00|13762.2|13758.2|13759|13755|13765.3|13761.3|13759|13755|16318
1609905600000|2021-01-06 04:00:00|13757.5|13753.5|13748.1|13744.1|13759|13755|13746.5|13742.5|38980
1609909200000|2021-01-06 05:00:00|13749.7|13745.7|13748.1|13744.1|13751.2|13747.2|13748.1|13744.1|11774
1609912800000|2021-01-06 06:00:00|13746.5|13742.5|13737.2|13733.2|13748.1|13744.1|13737.2|13733.2|24835
1609916400000|2021-01-06 07:00:00|13735.6|13731.6|13737.2|13733.2|13743.4|13739.4|13729.3|13725.3|56479
1609920000000|2021-01-06 08:00:00|13735.6|13731.6|13745|13741|13746.5|13742.5|13734|13730|54006
1609923600000|2021-01-06 09:00:00|13743.4|13739.4|13730.9|13726.9|13746.5|13742.5|13730.9|13726.9|28480
1609927200000|2021-01-06 10:00:00|13732.5|13728.5|13726.2|13722.2|13732.5|13728.5|13721.5|13717.5|36923
1609930800000|2021-01-06 11:00:00|13724.7|13720.7|13738.7|13734.7|13740.3|13736.3|13724.7|13720.7|32826
1609934400000|2021-01-06 12:00:00|13740.3|13736.3|13743.4|13739.4|13745|13741|13737.2|13733.2|50819
1609938000000|2021-01-06 13:00:00|13745|13741|13741.8|13737.8|13752.8|13748.8|13732.5|13728.5|78746
1609941600000|2021-01-06 14:00:00|13740.3|13736.3|13723.1|13719.1|13741.8|13737.8|13721.5|13717.5|106204
1609945200000|2021-01-06 15:00:00|13721.5|13717.5|13718.4|13714.4|13724.7|13720.7|13715.3|13711.3|104596
1609948800000|2021-01-06 16:00:00|13720|13716|13721.5|13717.5|13723.1|13719.1|13712.2|13708.2|55898
1609952400000|2021-01-06 17:00:00|13723.1|13719.1|13715.3|13711.3|13724.7|13720.7|13713.7|13709.7|38801
1609956000000|2021-01-06 18:00:00|13713.7|13709.7|13716.8|13712.8|13716.8|13712.8|13713.7|13709.7|29910
1609959600000|2021-01-06 19:00:00|13715.3|13711.3|13723.1|13719.1|13727.8|13723.8|13712.2|13708.2|109155
1609963200000|2021-01-06 20:00:00|13721.5|13717.5|13732.5|13728.5|13732.5|13728.5|13721.5|13717.5|60666
1609966800000|2021-01-06 21:00:00|13730.9|13726.9|13726.2|13722.2|13732.5|13728.5|13724.7|13720.7|38602
1609974000000|2021-01-06 23:00:00|13723.1|13719.1|13727.8|13723.8|13729.3|13725.3|13723.1|13719.1|8535
1609977600000|2021-01-07 00:00:00|13726.2|13722.2|13729.3|13725.3|13730.9|13726.9|13726.2|13722.2|10910
1609981200000|2021-01-07 01:00:00|13730.9|13726.9|13723.1|13719.1|13730.9|13726.9|13721.5|13717.5|13336
1609984800000|2021-01-07 02:00:00|13721.5|13717.5|13716.8|13712.8|13723.1|13719.1|13715.3|13711.3|8982
1609988400000|2021-01-07 03:00:00|13718.4|13714.4|13716.8|13712.8|13720|13716|13716.8|13712.8|6594
1609992000000|2021-01-07 04:00:00|13718.4|13714.4|13720|13716|13720|13716|13716.8|13712.8|3809
1609995600000|2021-01-07 05:00:00|13718.4|13714.4|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|5669
1609999200000|2021-01-07 06:00:00|13716.8|13712.8|13715.3|13711.3|13718.4|13714.4|13715.3|13711.3|7351
1610002800000|2021-01-07 07:00:00|13713.7|13709.7|13707.5|13703.5|13715.3|13711.3|13705.9|13701.9|28545
1610006400000|2021-01-07 08:00:00|13709|13705|13710.6|13706.6|13710.6|13706.6|13704.3|13700.3|32810
1610010000000|2021-01-07 09:00:00|13709|13705|13713.7|13709.7|13715.3|13711.3|13709|13705|19513
1610013600000|2021-01-07 10:00:00|13715.3|13711.3|13721.5|13717.5|13721.5|13717.5|13713.7|13709.7|24405
1610017200000|2021-01-07 11:00:00|13720|13716|13721.5|13717.5|13726.2|13722.2|13720|13716|17313
1610020800000|2021-01-07 12:00:00|13720|13716|13712.2|13708.2|13721.5|13717.5|13710.6|13706.6|30559
1610024400000|2021-01-07 13:00:00|13713.7|13709.7|13704.3|13700.3|13716.8|13712.8|13702.8|13698.8|57063
1610028000000|2021-01-07 14:00:00|13702.8|13698.8|13699.7|13695.7|13702.8|13698.8|13691.8|13687.8|85039
1610031600000|2021-01-07 15:00:00|13696.5|13692.5|13691.8|13687.8|13699.7|13695.7|13690.3|13686.3|86095
1610035200000|2021-01-07 16:00:00|13690.3|13686.3|13696.5|13692.5|13699.7|13695.7|13687.2|13683.2|58862
1610038800000|2021-01-07 17:00:00|13695|13691|13691.8|13687.8|13696.5|13692.5|13687.2|13683.2|30930
1610042400000|2021-01-07 18:00:00|13690.3|13686.3|13696.5|13692.5|13696.5|13692.5|13690.3|13686.3|25853
1610046000000|2021-01-07 19:00:00|13695|13691|13696.5|13692.5|13698.1|13694.1|13691.8|13687.8|29864
1610049600000|2021-01-07 20:00:00|13695|13691|13695|13691|13695|13691|13691.8|13687.8|27333
1610053200000|2021-01-07 21:00:00|13693.4|13689.4|13690.3|13686.3|13695|13691|13688.7|13684.7|26424
1610060400000|2021-01-07 23:00:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|5910
1610064000000|2021-01-08 00:00:00|13690.3|13686.3|13682.5|13678.5|13693.4|13689.4|13680.9|13676.9|15908
1610067600000|2021-01-08 01:00:00|13680.9|13676.9|13680.9|13676.9|13684|13680|13679.3|13675.3|17055
1610071200000|2021-01-08 02:00:00|13679.3|13675.3|13677.8|13673.8|13680.9|13676.9|13676.2|13672.2|19375
1610074800000|2021-01-08 03:00:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|3652
1610078400000|2021-01-08 04:00:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|7128
1610082000000|2021-01-08 05:00:00|13676.2|13672.2|13677.8|13673.8|13677.8|13673.8|13676.2|13672.2|6177
1610085600000|2021-01-08 06:00:00|13679.3|13675.3|13680.9|13676.9|13680.9|13676.9|13679.3|13675.3|8834
1610089200000|2021-01-08 07:00:00|13682.5|13678.5|13682.5|13678.5|13685.6|13681.6|13680.9|13676.9|24671
1610092800000|2021-01-08 08:00:00|13684|13680|13685.6|13681.6|13687.2|13683.2|13682.5|13678.5|18915
1610096400000|2021-01-08 09:00:00|13687.2|13683.2|13690.3|13686.3|13693.4|13689.4|13687.2|13683.2|27877
1610100000000|2021-01-08 10:00:00|13691.8|13687.8|13690.3|13686.3|13693.4|13689.4|13688.7|13684.7|15185
1610103600000|2021-01-08 11:00:00|13688.7|13684.7|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|12930
1610107200000|2021-01-08 12:00:00|13690.3|13686.3|13684|13680|13690.3|13686.3|13684|13680|24516
1610110800000|2021-01-08 13:00:00|13685.6|13681.6|13691.8|13687.8|13693.4|13689.4|13670|13666|108075
1610114400000|2021-01-08 14:00:00|13690.3|13686.3|13677.8|13673.8|13691.8|13687.8|13671.5|13667.5|103582
1610118000000|2021-01-08 15:00:00|13676.2|13672.2|13673.1|13669.1|13677.8|13673.8|13666.8|13662.8|88181
1610121600000|2021-01-08 16:00:00|13671.5|13667.5|13662.2|13658.2|13673.1|13669.1|13655.9|13651.9|148438
1610125200000|2021-01-08 17:00:00|13663.7|13659.7|13662.2|13658.2|13666.8|13662.8|13654.3|13650.3|83285
1610128800000|2021-01-08 18:00:00|13660.6|13656.6|13673.1|13669.1|13679.3|13675.3|13660.6|13656.6|96095
1610132400000|2021-01-08 19:00:00|13671.5|13667.5|13666.8|13662.8|13673.1|13669.1|13666.8|13662.8|65694
1610136000000|2021-01-08 20:00:00|13665.3|13661.3|13663.7|13659.7|13666.8|13662.8|13654.3|13650.3|58821
1610139600000|2021-01-08 21:00:00|13662.2|13658.2|13660.6|13656.6|13662.2|13658.2|13657.5|13653.5|24144
1610319600000|2021-01-10 23:00:00|13655.9|13651.9|13662.2|13658.2|13662.2|13658.2|13648.1|13644.1|17012
1610323200000|2021-01-11 00:00:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13657.5|13653.5|6211
1610326800000|2021-01-11 01:00:00|13660.6|13656.6|13660.6|13656.6|13662.2|13658.2|13659|13655|10613
1610330400000|2021-01-11 02:00:00|13662.2|13658.2|13662.2|13658.2|13665.3|13661.3|13660.6|13656.6|10562
1610334000000|2021-01-11 03:00:00|13660.6|13656.6|13662.2|13658.2|13662.2|13658.2|13659|13655|5578
1610337600000|2021-01-11 04:00:00|13663.7|13659.7|13668.4|13664.4|13668.4|13664.4|13663.7|13659.7|6989
1610341200000|2021-01-11 05:00:00|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|13666.8|13662.8|3511
1610344800000|2021-01-11 06:00:00|13668.4|13664.4|13668.4|13664.4|13670|13666|13668.4|13664.4|8786
1610348400000|2021-01-11 07:00:00|13670|13666|13673.1|13669.1|13676.2|13672.2|13666.8|13662.8|23739
1610352000000|2021-01-11 08:00:00|13671.5|13667.5|13666.8|13662.8|13673.1|13669.1|13663.7|13659.7|25493
1610355600000|2021-01-11 09:00:00|13665.3|13661.3|13670|13666|13671.5|13667.5|13665.3|13661.3|16370
1610359200000|2021-01-11 10:00:00|13671.5|13667.5|13668.4|13664.4|13671.5|13667.5|13666.8|13662.8|11866
1610362800000|2021-01-11 11:00:00|13670|13666|13670|13666|13671.5|13667.5|13668.4|13664.4|8391
1610366400000|2021-01-11 12:00:00|13668.4|13664.4|13666.8|13662.8|13673.1|13669.1|13663.7|13659.7|20800
1610370000000|2021-01-11 13:00:00|13665.3|13661.3|13666.8|13662.8|13671.5|13667.5|13654.3|13650.3|55465
1610373600000|2021-01-11 14:00:00|13665.3|13661.3|13649.7|13645.7|13668.4|13664.4|13646.5|13642.5|92005
1610377200000|2021-01-11 15:00:00|13651.2|13647.2|13652.8|13648.8|13655.9|13651.9|13649.7|13645.7|76845
1610380800000|2021-01-11 16:00:00|13651.2|13647.2|13646.5|13642.5|13654.3|13650.3|13643.4|13639.4|68810
1610384400000|2021-01-11 17:00:00|13648.1|13644.1|13645|13641|13649.7|13645.7|13643.4|13639.4|41057
1610388000000|2021-01-11 18:00:00|13643.4|13639.4|13645|13641|13649.7|13645.7|13641.8|13637.8|42102
1610391600000|2021-01-11 19:00:00|13646.5|13642.5|13643.4|13639.4|13646.5|13642.5|13643.4|13639.4|32843
1610395200000|2021-01-11 20:00:00|13641.8|13637.8|13643.4|13639.4|13645|13641|13640.3|13636.3|37849
1610398800000|2021-01-11 21:00:00|13641.8|13637.8|13632.5|13628.5|13641.8|13637.8|13632.5|13628.5|36417
1610406000000|2021-01-11 23:00:00|13635.6|13631.6|13634|13630|13640.3|13636.3|13634|13630|10490
1610409600000|2021-01-12 00:00:00|13635.6|13631.6|13627.8|13623.8|13635.6|13631.6|13627.8|13623.8|15265
1610413200000|2021-01-12 01:00:00|13626.2|13622.2|13629.3|13625.3|13630.9|13626.9|13624.7|13620.7|17786
1610416800000|2021-01-12 02:00:00|13630.9|13626.9|13627.8|13623.8|13630.9|13626.9|13626.2|13622.2|8579
1610420400000|2021-01-12 03:00:00|13629.3|13625.3|13630.9|13626.9|13630.9|13626.9|13627.8|13623.8|2952
1610424000000|2021-01-12 04:00:00|13632.5|13628.5|13632.5|13628.5|13635.6|13631.6|13630.9|13626.9|10795
1610427600000|2021-01-12 05:00:00|13630.9|13626.9|13634|13630|13634|13630|13629.3|13625.3|6850
1610431200000|2021-01-12 06:00:00|13632.5|13628.5|13632.5|13628.5|13634|13630|13632.5|13628.5|3209
1610434800000|2021-01-12 07:00:00|13630.9|13626.9|13629.3|13625.3|13632.5|13628.5|13626.2|13622.2|20122
1610438400000|2021-01-12 08:00:00|13630.9|13626.9|13627.8|13623.8|13630.9|13626.9|13626.2|13622.2|23115
1610442000000|2021-01-12 09:00:00|13626.2|13622.2|13626.2|13622.2|13627.8|13623.8|13623.1|13619.1|17839
1610445600000|2021-01-12 10:00:00|13624.7|13620.7|13621.5|13617.5|13626.2|13622.2|13620|13616|14090
1610449200000|2021-01-12 11:00:00|13623.1|13619.1|13623.1|13619.1|13626.2|13622.2|13621.5|13617.5|25298
1610452800000|2021-01-12 12:00:00|13621.5|13617.5|13616.8|13612.8|13621.5|13617.5|13610.6|13606.6|57680
1610456400000|2021-01-12 13:00:00|13615.3|13611.3|13620|13616|13620|13616|13610.6|13606.6|49249
1610460000000|2021-01-12 14:00:00|13621.5|13617.5|13618.4|13614.4|13621.5|13617.5|13613.7|13609.7|82406
1610463600000|2021-01-12 15:00:00|13616.8|13612.8|13605.9|13601.9|13618.4|13614.4|13605.9|13601.9|85952
1610467200000|2021-01-12 16:00:00|13607.5|13603.5|13609|13605|13613.7|13609.7|13605.9|13601.9|68427
1610470800000|2021-01-12 17:00:00|13610.6|13606.6|13615.3|13611.3|13620|13616|13609|13605|87657
1610474400000|2021-01-12 18:00:00|13616.8|13612.8|13634|13630|13637.2|13633.2|13616.8|13612.8|140165
1610478000000|2021-01-12 19:00:00|13635.6|13631.6|13641.8|13637.8|13646.5|13642.5|13635.6|13631.6|70331
1610481600000|2021-01-12 20:00:00|13640.3|13636.3|13643.4|13639.4|13646.5|13642.5|13640.3|13636.3|49432
1610485200000|2021-01-12 21:00:00|13641.8|13637.8|13643.4|13639.4|13646.5|13642.5|13640.3|13636.3|34584
1610492400000|2021-01-12 23:00:00|13645|13641|13655.9|13651.9|13655.9|13651.9|13643.4|13639.4|17668
1610496000000|2021-01-13 00:00:00|13657.5|13653.5|13657.5|13653.5|13659|13655|13652.8|13648.8|14172
1610499600000|2021-01-13 01:00:00|13655.9|13651.9|13660.6|13656.6|13662.2|13658.2|13652.8|13648.8|27446
1610503200000|2021-01-13 02:00:00|13659|13655|13652.8|13648.8|13662.2|13658.2|13651.2|13647.2|26577
1610506800000|2021-01-13 03:00:00|13654.3|13650.3|13651.2|13647.2|13654.3|13650.3|13649.7|13645.7|7333
1610510400000|2021-01-13 04:00:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13649.7|13645.7|5664
1610514000000|2021-01-13 05:00:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13649.7|13645.7|9992
1610517600000|2021-01-13 06:00:00|13652.8|13648.8|13654.3|13650.3|13654.3|13650.3|13652.8|13648.8|10514
1610521200000|2021-01-13 07:00:00|13652.8|13648.8|13657.5|13653.5|13659|13655|13651.2|13647.2|23530
1610524800000|2021-01-13 08:00:00|13659|13655|13655.9|13651.9|13659|13655|13654.3|13650.3|23875
1610528400000|2021-01-13 09:00:00|13657.5|13653.5|13645|13641|13657.5|13653.5|13645|13641|32759
1610532000000|2021-01-13 10:00:00|13646.5|13642.5|13648.1|13644.1|13649.7|13645.7|13645|13641|24790
1610535600000|2021-01-13 11:00:00|13646.5|13642.5|13645|13641|13648.1|13644.1|13645|13641|15272
1610539200000|2021-01-13 12:00:00|13646.5|13642.5|13648.1|13644.1|13649.7|13645.7|13643.4|13639.4|21731
1610542800000|2021-01-13 13:00:00|13646.5|13642.5|13654.3|13650.3|13654.3|13650.3|13640.3|13636.3|67181
1610546400000|2021-01-13 14:00:00|13655.9|13651.9|13662.2|13658.2|13663.7|13659.7|13651.2|13647.2|75435
1610550000000|2021-01-13 15:00:00|13663.7|13659.7|13666.8|13662.8|13673.1|13669.1|13660.6|13656.6|67366
1610553600000|2021-01-13 16:00:00|13665.3|13661.3|13663.7|13659.7|13665.3|13661.3|13660.6|13656.6|35970
1610557200000|2021-01-13 17:00:00|13665.3|13661.3|13670|13666|13674.7|13670.7|13663.7|13659.7|47940
1610560800000|2021-01-13 18:00:00|13671.5|13667.5|13674.7|13670.7|13687.2|13683.2|13671.5|13667.5|97954
1610564400000|2021-01-13 19:00:00|13673.1|13669.1|13679.3|13675.3|13679.3|13675.3|13673.1|13669.1|41393
1610568000000|2021-01-13 20:00:00|13677.8|13673.8|13676.2|13672.2|13679.3|13675.3|13673.1|13669.1|37340
1610571600000|2021-01-13 21:00:00|13674.7|13670.7|13682.5|13678.5|13682.5|13678.5|13673.1|13669.1|31178
1610578800000|2021-01-13 23:00:00|13680.9|13676.9|13682.5|13678.5|13684|13680|13680.9|13676.9|12533
1610582400000|2021-01-14 00:00:00|13684|13680|13682.5|13678.5|13685.6|13681.6|13680.9|13676.9|5182
1610586000000|2021-01-14 01:00:00|13684|13680|13687.2|13683.2|13687.2|13683.2|13682.5|13678.5|9169
1610589600000|2021-01-14 02:00:00|13688.7|13684.7|13663.7|13659.7|13688.7|13684.7|13655.9|13651.9|74062
1610593200000|2021-01-14 03:00:00|13662.2|13658.2|13659|13655|13663.7|13659.7|13655.9|13651.9|16364
1610596800000|2021-01-14 04:00:00|13657.5|13653.5|13660.6|13656.6|13662.2|13658.2|13657.5|13653.5|7246
1610600400000|2021-01-14 05:00:00|13662.2|13658.2|13659|13655|13662.2|13658.2|13657.5|13653.5|8254
1610604000000|2021-01-14 06:00:00|13660.6|13656.6|13659.8|13655.8|13660.6|13656.6|13656.7|13652.7|8368
1610607600000|2021-01-14 07:00:00|13660.6|13656.6|13666.8|13662.8|13666.8|13662.8|13659|13655|22232
1610611200000|2021-01-14 08:00:00|13665.3|13661.3|13668.4|13664.4|13670|13666|13663.7|13659.7|16852
1610614800000|2021-01-14 09:00:00|13670|13666|13666.8|13662.8|13670|13666|13665.3|13661.3|19272
1610618400000|2021-01-14 10:00:00|13665.3|13661.3|13660.6|13656.6|13666.8|13662.8|13659|13655|12761
1610622000000|2021-01-14 11:00:00|13662.2|13658.2|13665.3|13661.3|13665.3|13661.3|13660.6|13656.6|21143
1610625600000|2021-01-14 12:00:00|13663.7|13659.7|13665.3|13661.3|13668.4|13664.4|13662.2|13658.2|15523
1610629200000|2021-01-14 13:00:00|13663.7|13659.7|13677.8|13673.8|13679.3|13675.3|13663.7|13659.7|41761
1610632800000|2021-01-14 14:00:00|13679.3|13675.3|13670|13666|13680.9|13676.9|13670|13666|54723
1610636400000|2021-01-14 15:00:00|13668.4|13664.4|13679.3|13675.3|13680.9|13676.9|13668.4|13664.4|60333
1610640000000|2021-01-14 16:00:00|13677.8|13673.8|13679.3|13675.3|13685.6|13681.6|13677.8|13673.8|30407
1610643600000|2021-01-14 17:00:00|13677.8|13673.8|13684|13680|13687.2|13683.2|13674.7|13670.7|32133
1610647200000|2021-01-14 18:00:00|13682.5|13678.5|13663.7|13659.7|13682.5|13678.5|13663.7|13659.7|80525
1610650800000|2021-01-14 19:00:00|13665.3|13661.3|13659|13655|13665.3|13661.3|13655.9|13651.9|58640
1610654400000|2021-01-14 20:00:00|13657.5|13653.5|13659|13655|13662.2|13658.2|13652.8|13648.8|44872
1610658000000|2021-01-14 21:00:00|13660.6|13656.6|13655.9|13651.9|13660.6|13656.6|13655.9|13651.9|27876
1610665200000|2021-01-14 23:00:00|13657.5|13653.5|13660.6|13656.6|13662.2|13658.2|13655.9|13651.9|7660
1610668800000|2021-01-15 00:00:00|13662.2|13658.2|13671.5|13667.5|13673.1|13669.1|13660.6|13656.6|22482
1610672400000|2021-01-15 01:00:00|13673.1|13669.1|13674.7|13670.7|13679.3|13675.3|13671.5|13667.5|21258
1610676000000|2021-01-15 02:00:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13670|13666|8676
1610679600000|2021-01-15 03:00:00|13671.5|13667.5|13679.3|13675.3|13679.3|13675.3|13671.5|13667.5|4616
1610683200000|2021-01-15 04:00:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|3074
1610686800000|2021-01-15 05:00:00|13679.3|13675.3|13677.8|13673.8|13680.9|13676.9|13677.8|13673.8|5080
1610690400000|2021-01-15 06:00:00|13679.3|13675.3|13677.8|13673.8|13679.3|13675.3|13677.8|13673.8|6256
1610694000000|2021-01-15 07:00:00|13679.3|13675.3|13676.2|13672.2|13680.9|13676.9|13674.7|13670.7|11396
1610697600000|2021-01-15 08:00:00|13674.7|13670.7|13671.5|13667.5|13676.2|13672.2|13671.5|13667.5|11067
1610701200000|2021-01-15 09:00:00|13670|13666|13670|13666|13673.1|13669.1|13670|13666|11198
1610704800000|2021-01-15 10:00:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|5679
1610708400000|2021-01-15 11:00:00|13671.5|13667.5|13676.2|13672.2|13677.8|13673.8|13670|13666|14929
1610712000000|2021-01-15 12:00:00|13677.8|13673.8|13680.9|13676.9|13682.5|13678.5|13676.2|13672.2|13515
1610715600000|2021-01-15 13:00:00|13679.3|13675.3|13677.8|13673.8|13685.6|13681.6|13674.7|13670.7|54118
1610719200000|2021-01-15 14:00:00|13679.3|13675.3|13671.5|13667.5|13684|13680|13665.3|13661.3|61079
1610722800000|2021-01-15 15:00:00|13670|13666|13688.7|13684.7|13688.7|13684.7|13670|13666|79999
1610726400000|2021-01-15 16:00:00|13690.3|13686.3|13693.4|13689.4|13695|13691|13685.6|13681.6|61214
1610730000000|2021-01-15 17:00:00|13695|13691|13695|13691|13696.5|13692.5|13690.3|13686.3|16109
1610733600000|2021-01-15 18:00:00|13696.5|13692.5|13691.8|13687.8|13696.5|13692.5|13690.3|13686.3|24627
1610737200000|2021-01-15 19:00:00|13690.3|13686.3|13688.7|13684.7|13691.8|13687.8|13688.7|13684.7|35562
1610740800000|2021-01-15 20:00:00|13690.3|13686.3|13690.3|13686.3|13693.4|13689.4|13688.7|13684.7|23498
1610744400000|2021-01-15 21:00:00|13691.8|13687.8|13695|13691|13696.5|13692.5|13690.3|13686.3|27579
1610924400000|2021-01-17 23:00:00|13696.5|13692.5|13695|13691|13699.7|13695.7|13693.4|13689.4|6856
1610928000000|2021-01-18 00:00:00|13696.5|13692.5|13693.4|13689.4|13698.1|13694.1|13691.8|13687.8|5368
1610931600000|2021-01-18 01:00:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|3920
1610935200000|2021-01-18 02:00:00|13696.5|13692.5|13695|13691|13696.5|13692.5|13695|13691|4632
1610938800000|2021-01-18 03:00:00|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|13696.5|13692.5|4128
1610942400000|2021-01-18 04:00:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|2662
1610946000000|2021-01-18 05:00:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13698.1|13694.1|4064
1610949600000|2021-01-18 06:00:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|2436
1610953200000|2021-01-18 07:00:00|13696.5|13692.5|13699.7|13695.7|13699.7|13695.7|13696.5|13692.5|6068
1610956800000|2021-01-18 08:00:00|13698.1|13694.1|13696.5|13692.5|13699.7|13695.7|13695|13691|11384
1610960400000|2021-01-18 09:00:00|13695|13691|13693.4|13689.4|13696.5|13692.5|13691.8|13687.8|8864
1610964000000|2021-01-18 10:00:00|13691.8|13687.8|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|11574
1610967600000|2021-01-18 11:00:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13688.7|13684.7|8593
1610971200000|2021-01-18 12:00:00|13688.7|13684.7|13691.8|13687.8|13691.8|13687.8|13688.7|13684.7|6508
1610974800000|2021-01-18 13:00:00|13690.3|13686.3|13687.2|13683.2|13691.8|13687.8|13687.2|13683.2|8822
1610978400000|2021-01-18 14:00:00|13685.6|13681.6|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|6089
1610982000000|2021-01-18 15:00:00|13688.7|13684.7|13687.2|13683.2|13691.8|13687.8|13687.2|13683.2|12034
1610985600000|2021-01-18 16:00:00|13688.7|13684.7|13690.3|13686.3|13691.8|13687.8|13687.2|13683.2|4859
1610989200000|2021-01-18 17:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13690.3|13686.3|3605
1611010800000|2021-01-18 23:00:00|13691.8|13687.8|13685.6|13681.6|13691.8|13687.8|13685.6|13681.6|6658
1611014400000|2021-01-19 00:00:00|13684|13680|13684|13680|13685.6|13681.6|13684|13680|7668
1611018000000|2021-01-19 01:00:00|13682.5|13678.5|13677.8|13673.8|13682.5|13678.5|13674.7|13670.7|14638
1611021600000|2021-01-19 02:00:00|13676.2|13672.2|13673.1|13669.1|13676.2|13672.2|13673.1|13669.1|11987
1611025200000|2021-01-19 03:00:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13668.4|13664.4|10513
1611028800000|2021-01-19 04:00:00|13670|13666|13671.5|13667.5|13673.1|13669.1|13670|13666|11116
1611032400000|2021-01-19 05:00:00|13673.1|13669.1|13676.2|13672.2|13677.8|13673.8|13670|13666|9796
1611036000000|2021-01-19 06:00:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13674.7|13670.7|7213
1611039600000|2021-01-19 07:00:00|13676.2|13672.2|13674.7|13670.7|13677.8|13673.8|13671.5|13667.5|21243
1611043200000|2021-01-19 08:00:00|13676.2|13672.2|13674.7|13670.7|13677.8|13673.8|13674.7|13670.7|13675
1611046800000|2021-01-19 09:00:00|13676.2|13672.2|13676.2|13672.2|13677.8|13673.8|13674.7|13670.7|14877
1611050400000|2021-01-19 10:00:00|13677.8|13673.8|13671.5|13667.5|13677.8|13673.8|13670|13666|10540
1611054000000|2021-01-19 11:00:00|13670|13666|13668.4|13664.4|13671.5|13667.5|13668.4|13664.4|12941
1611057600000|2021-01-19 12:00:00|13670|13666|13671.5|13667.5|13673.1|13669.1|13668.4|13664.4|14770
1611061200000|2021-01-19 13:00:00|13673.1|13669.1|13676.2|13672.2|13679.3|13675.3|13673.1|13669.1|32361
1611064800000|2021-01-19 14:00:00|13674.7|13670.7|13673.1|13669.1|13676.2|13672.2|13671.5|13667.5|53011
1611068400000|2021-01-19 15:00:00|13674.7|13670.7|13682.5|13678.5|13684|13680|13670|13666|47519
1611072000000|2021-01-19 16:00:00|13684|13680|13688.7|13684.7|13695|13691|13682.5|13678.5|56077
1611075600000|2021-01-19 17:00:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13684|13680|32697
1611079200000|2021-01-19 18:00:00|13693.4|13689.4|13695|13691|13696.5|13692.5|13690.3|13686.3|33985
1611082800000|2021-01-19 19:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13693.4|13689.4|30931
1611086400000|2021-01-19 20:00:00|13695|13691|13698.1|13694.1|13698.1|13694.1|13693.4|13689.4|27321
1611090000000|2021-01-19 21:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13695|13691|30155
1611097200000|2021-01-19 23:00:00|13695|13691|13687.2|13683.2|13695|13691|13687.2|13683.2|12152
1611100800000|2021-01-20 00:00:00|13688.7|13684.7|13690.3|13686.3|13693.4|13689.4|13688.7|13684.7|11470
1611104400000|2021-01-20 01:00:00|13691.8|13687.8|13693.4|13689.4|13696.5|13692.5|13691.8|13687.8|8837
1611108000000|2021-01-20 02:00:00|13691.8|13687.8|13690.3|13686.3|13693.4|13689.4|13688.7|13684.7|9217
1611111600000|2021-01-20 03:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2651
1611115200000|2021-01-20 04:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|3732
1611118800000|2021-01-20 05:00:00|13690.3|13686.3|13691.8|13687.8|13691.8|13687.8|13690.3|13686.3|2152
1611122400000|2021-01-20 06:00:00|13690.3|13686.3|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|4618
1611126000000|2021-01-20 07:00:00|13687.2|13683.2|13691.8|13687.8|13691.8|13687.8|13687.2|13683.2|13280
1611129600000|2021-01-20 08:00:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13688.7|13684.7|11669
1611133200000|2021-01-20 09:00:00|13692.6|13688.6|13687.2|13683.2|13693.4|13689.4|13687.2|13683.2|16335
1611136800000|2021-01-20 10:00:00|13688.7|13684.7|13682.5|13678.5|13688.7|13684.7|13680.9|13676.9|19880
1611140400000|2021-01-20 11:00:00|13684|13680|13685.6|13681.6|13687.2|13683.2|13682.5|13678.5|10967
1611144000000|2021-01-20 12:00:00|13684|13680|13684|13680|13685.6|13681.6|13682.5|13678.5|7201
1611147600000|2021-01-20 13:00:00|13685.6|13681.6|13688.7|13684.7|13690.3|13686.3|13682.5|13678.5|23702
1611151200000|2021-01-20 14:00:00|13687.2|13683.2|13687.2|13683.2|13690.3|13686.3|13685.6|13681.6|32790
1611154800000|2021-01-20 15:00:00|13685.6|13681.6|13695|13691|13696.5|13692.5|13685.6|13681.6|50259
1611158400000|2021-01-20 16:00:00|13693.4|13689.4|13695|13691|13696.5|13692.5|13691.8|13687.8|40236
1611162000000|2021-01-20 17:00:00|13693.4|13689.4|13698.1|13694.1|13699.7|13695.7|13693.4|13689.4|29404
1611165600000|2021-01-20 18:00:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13693.4|13689.4|52583
1611169200000|2021-01-20 19:00:00|13698.1|13694.1|13698.1|13694.1|13701.2|13697.2|13696.5|13692.5|28481
1611172800000|2021-01-20 20:00:00|13696.5|13692.5|13701.2|13697.2|13701.2|13697.2|13696.5|13692.5|28510
1611176400000|2021-01-20 21:00:00|13702.8|13698.8|13704.3|13700.3|13707.5|13703.5|13702.8|13698.8|38532
1611183600000|2021-01-20 23:00:00|13702.8|13698.8|13701.2|13697.2|13702.8|13698.8|13699.7|13695.7|7173
1611187200000|2021-01-21 00:00:00|13699.7|13695.7|13698.1|13694.1|13701.2|13697.2|13698.1|13694.1|4445
1611190800000|2021-01-21 01:00:00|13699.7|13695.7|13699.7|13695.7|13701.2|13697.2|13699.7|13695.7|3833
1611194400000|2021-01-21 02:00:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13698.1|13694.1|8883
1611198000000|2021-01-21 03:00:00|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|13702.8|13698.8|1291
1611201600000|2021-01-21 04:00:00|13704.3|13700.3|13704.3|13700.3|13704.3|13700.3|13702.8|13698.8|5396
1611205200000|2021-01-21 05:00:00|||||||||1712
1611208800000|2021-01-21 06:00:00|13705.9|13701.9|13704.3|13700.3|13705.9|13701.9|13704.3|13700.3|4583
1611212400000|2021-01-21 07:00:00|13705.9|13701.9|13702.8|13698.8|13705.9|13701.9|13702.8|13698.8|6476
1611216000000|2021-01-21 08:00:00|13704.3|13700.3|13702.8|13698.8|13707.5|13703.5|13702.8|13698.8|14327
1611219600000|2021-01-21 09:00:00|13702|13698|13702.8|13698.8|13704.3|13700.3|13701.2|13697.2|18111
1611223200000|2021-01-21 10:00:00|13701.2|13697.2|13698.1|13694.1|13701.2|13697.2|13696.5|13692.5|13892
1611226800000|2021-01-21 11:00:00|13696.5|13692.5|13699.7|13695.7|13699.7|13695.7|13695|13691|11858
1611230400000|2021-01-21 12:00:00|13698.1|13694.1|13695|13691|13699.7|13695.7|13691.8|13687.8|19306
1611234000000|2021-01-21 13:00:00|13696.5|13692.5|13680.9|13676.9|13696.5|13692.5|13676.2|13672.2|69578
1611237600000|2021-01-21 14:00:00|13682.5|13678.5|13687.2|13683.2|13690.3|13686.3|13676.2|13672.2|72116
1611241200000|2021-01-21 15:00:00|13685.6|13681.6|13693.4|13689.4|13693.4|13689.4|13684|13680|59416
1611244800000|2021-01-21 16:00:00|13695|13691|13693.4|13689.4|13698.1|13694.1|13691.8|13687.8|54052
1611248400000|2021-01-21 17:00:00|13691.8|13687.8|13693.4|13689.4|13696.5|13692.5|13691.8|13687.8|19124
1611252000000|2021-01-21 18:00:00|13695|13691|13691.8|13687.8|13695|13691|13690.3|13686.3|24767
1611255600000|2021-01-21 19:00:00|13693.4|13689.4|13691.8|13687.8|13695|13691|13687.2|13683.2|35432
1611259200000|2021-01-21 20:00:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13688.7|13684.7|40494
1611262800000|2021-01-21 21:00:00|13691.8|13687.8|13690.3|13686.3|13695|13691|13690.3|13686.3|25210
1611270000000|2021-01-21 23:00:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13687.2|13683.2|8073
1611273600000|2021-01-22 00:00:00|13687.2|13683.2|13687.2|13683.2|13687.2|13683.2|13684|13680|7947
1611277200000|2021-01-22 01:00:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|6208
1611280800000|2021-01-22 02:00:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|8485
1611284400000|2021-01-22 03:00:00|13690.3|13686.3|13691.8|13687.8|13693.4|13689.4|13690.3|13686.3|3815
1611288000000|2021-01-22 04:00:00|13690.3|13686.3|13690.3|13686.3|13691.8|13687.8|13688.7|13684.7|2824
1611291600000|2021-01-22 05:00:00|13688.7|13684.7|13691.8|13687.8|13691.8|13687.8|13688.7|13684.7|4742
1611295200000|2021-01-22 06:00:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|5126
1611298800000|2021-01-22 07:00:00|13691.8|13687.8|13696.5|13692.5|13698.1|13694.1|13691.8|13687.8|21317
1611302400000|2021-01-22 08:00:00|13698.1|13694.1|13693.4|13689.4|13701.2|13697.2|13693.4|13689.4|27965
1611306000000|2021-01-22 09:00:00|13691.8|13687.8|13696.5|13692.5|13696.5|13692.5|13690.3|13686.3|19887
1611309600000|2021-01-22 10:00:00|13695|13691|13699.7|13695.7|13699.7|13695.7|13695|13691|13509
1611313200000|2021-01-22 11:00:00|13698.1|13694.1|13701.2|13697.2|13701.2|13697.2|13698.1|13694.1|8193
1611316800000|2021-01-22 12:00:00|13699.7|13695.7|13702.8|13698.8|13702.8|13698.8|13699.7|13695.7|18929
1611320400000|2021-01-22 13:00:00|13704.3|13700.3|13704.3|13700.3|13707.5|13703.5|13701.2|13697.2|39547
1611324000000|2021-01-22 14:00:00|13702.8|13698.8|13699.7|13695.7|13702.8|13698.8|13698.1|13694.1|54318
1611327600000|2021-01-22 15:00:00|13698.1|13694.1|13702.8|13698.8|13702.8|13698.8|13695|13691|54912
1611331200000|2021-01-22 16:00:00|13704.3|13700.3|13705.9|13701.9|13709|13705|13701.2|13697.2|64128
1611334800000|2021-01-22 17:00:00|13704.3|13700.3|13705.9|13701.9|13707.5|13703.5|13704.3|13700.3|24629
1611338400000|2021-01-22 18:00:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13704.3|13700.3|36961
1611342000000|2021-01-22 19:00:00|13704.3|13700.3|13705.9|13701.9|13705.9|13701.9|13702.8|13698.8|22688
1611345600000|2021-01-22 20:00:00|13704.3|13700.3|13707.5|13703.5|13707.5|13703.5|13704.3|13700.3|39305
1611349200000|2021-01-22 21:00:00|13705.9|13701.9|13704.3|13700.3|13707.5|13703.5|13704.3|13700.3|24118
1611529200000|2021-01-24 23:00:00|13705.9|13701.9|13699.7|13695.7|13705.9|13701.9|13699.7|13695.7|7250
1611532800000|2021-01-25 00:00:00|13701.2|13697.2|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|6147
1611536400000|2021-01-25 01:00:00|13701.2|13697.2|13701.2|13697.2|13701.2|13697.2|13699.7|13695.7|1884
1611540000000|2021-01-25 02:00:00|13699.7|13695.7|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|4467
1611543600000|2021-01-25 03:00:00|13699.7|13695.7|13701.2|13697.2|13701.2|13697.2|13698.1|13694.1|2609
1611547200000|2021-01-25 04:00:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|282
1611550800000|2021-01-25 05:00:00|13698.1|13694.1|13699.7|13695.7|13701.2|13697.2|13698.1|13694.1|1905
1611554400000|2021-01-25 06:00:00|13698.1|13694.1|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|4937
1611558000000|2021-01-25 07:00:00|13698.1|13694.1|13698.1|13694.1|13699.7|13695.7|13696.5|13692.5|6485
1611561600000|2021-01-25 08:00:00|13696.5|13692.5|13702.8|13698.8|13702.8|13698.8|13696.5|13692.5|10946
1611565200000|2021-01-25 09:00:00|13704.3|13700.3|13709|13705|13709|13705|13702.8|13698.8|14290
1611568800000|2021-01-25 10:00:00|13710.6|13706.6|13709|13705|13712.2|13708.2|13709|13705|13447
1611572400000|2021-01-25 11:00:00|13707.5|13703.5|13710.6|13706.6|13712.2|13708.2|13707.5|13703.5|9223
1611576000000|2021-01-25 12:00:00|13712.2|13708.2|13718.4|13714.4|13721.5|13717.5|13710.6|13706.6|31933
1611579600000|2021-01-25 13:00:00|13720|13716|13720|13716|13724.7|13720.7|13718.4|13714.4|48884
1611583200000|2021-01-25 14:00:00|13721.5|13717.5|13723.1|13719.1|13723.1|13719.1|13716.8|13712.8|36604
1611586800000|2021-01-25 15:00:00|13721.5|13717.5|13741.8|13737.8|13741.8|13737.8|13720|13716|82697
1611590400000|2021-01-25 16:00:00|13740.3|13736.3|13737.2|13733.2|13743.4|13739.4|13735.6|13731.6|39470
1611594000000|2021-01-25 17:00:00|13735.6|13731.6|13735.6|13731.6|13738.7|13734.7|13735.6|13731.6|18475
1611597600000|2021-01-25 18:00:00|13737.2|13733.2|13741.8|13737.8|13741.8|13737.8|13734|13730|21602
1611601200000|2021-01-25 19:00:00|13743.4|13739.4|13740.3|13736.3|13743.4|13739.4|13740.3|13736.3|22976
1611604800000|2021-01-25 20:00:00|13738.7|13734.7|13743.4|13739.4|13745|13741|13737.2|13733.2|29274
1611608400000|2021-01-25 21:00:00|13741.8|13737.8|13745|13741|13746.5|13742.5|13741.8|13737.8|24912
1611615600000|2021-01-25 23:00:00|13743.4|13739.4|13737.2|13733.2|13743.4|13739.4|13737.2|13733.2|9491
1611619200000|2021-01-26 00:00:00|13738.7|13734.7|13740.3|13736.3|13740.3|13736.3|13737.2|13733.2|7090
1611622800000|2021-01-26 01:00:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|2711
1611626400000|2021-01-26 02:00:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|9429
1611630000000|2021-01-26 03:00:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|3802
1611633600000|2021-01-26 04:00:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|8816
1611637200000|2021-01-26 05:00:00|13740.3|13736.3|13743.4|13739.4|13743.4|13739.4|13740.3|13736.3|3768
1611640800000|2021-01-26 06:00:00|13745|13741|13745|13741|13746.5|13742.5|13743.4|13739.4|7670
1611644400000|2021-01-26 07:00:00|13743.4|13739.4|13745|13741|13746.5|13742.5|13741.8|13737.8|13773
1611648000000|2021-01-26 08:00:00|13743.4|13739.4|13735.6|13731.6|13745|13741|13734|13730|17043
1611651600000|2021-01-26 09:00:00|13734|13730|13734|13730|13735.6|13731.6|13732.5|13728.5|14857
1611655200000|2021-01-26 10:00:00|13735.6|13731.6|13734|13730|13735.6|13731.6|13734|13730|9990
1611658800000|2021-01-26 11:00:00|13732.5|13728.5|13730.9|13726.9|13732.5|13728.5|13729.3|13725.3|14353
1611662400000|2021-01-26 12:00:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13729.3|13725.3|10397
1611666000000|2021-01-26 13:00:00|13730.9|13726.9|13735.6|13731.6|13740.3|13736.3|13730.9|13726.9|20732
1611669600000|2021-01-26 14:00:00|13734|13730|13740.3|13736.3|13741.8|13737.8|13732.5|13728.5|30298
1611673200000|2021-01-26 15:00:00|13738.7|13734.7|13738.7|13734.7|13743.4|13739.4|13735.6|13731.6|43223
1611676800000|2021-01-26 16:00:00|13737.2|13733.2|13741.8|13737.8|13745|13741|13735.6|13731.6|19863
1611680400000|2021-01-26 17:00:00|13743.4|13739.4|13740.3|13736.3|13743.4|13739.4|13738.7|13734.7|17394
1611684000000|2021-01-26 18:00:00|13738.7|13734.7|13741.8|13737.8|13741.8|13737.8|13738.7|13734.7|13196
1611687600000|2021-01-26 19:00:00|13743.4|13739.4|13738.7|13734.7|13743.4|13739.4|13737.2|13733.2|12629
1611691200000|2021-01-26 20:00:00|13740.3|13736.3|13740.3|13736.3|13741.8|13737.8|13740.3|13736.3|14778
1611694800000|2021-01-26 21:00:00|13738.7|13734.7|13740.3|13736.3|13741.8|13737.8|13738.7|13734.7|17299
1611702000000|2021-01-26 23:00:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|6808
1611705600000|2021-01-27 00:00:00|13737.2|13733.2|13734|13730|13737.2|13733.2|13734|13730|7460
1611709200000|2021-01-27 01:00:00|13735.6|13731.6|13737.2|13733.2|13737.2|13733.2|13734|13730|4169
1611712800000|2021-01-27 02:00:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13737.2|13733.2|1409
1611716400000|2021-01-27 03:00:00|13738.7|13734.7|13738.7|13734.7|13738.7|13734.7|13737.2|13733.2|1780
1611720000000|2021-01-27 04:00:00|||||||||940
1611723600000|2021-01-27 05:00:00|13740.3|13736.3|13740.3|13736.3|13740.3|13736.3|13738.7|13734.7|3946
1611727200000|2021-01-27 06:00:00|13738.7|13734.7|13738.7|13734.7|13740.3|13736.3|13738.7|13734.7|5706
1611730800000|2021-01-27 07:00:00|13740.3|13736.3|13738.7|13734.7|13740.3|13736.3|13737.2|13733.2|4801
1611734400000|2021-01-27 08:00:00|13740.3|13736.3|13735.6|13731.6|13743.4|13739.4|13735.6|13731.6|20332
1611738000000|2021-01-27 09:00:00|13737.2|13733.2|13734|13730|13738.7|13734.7|13734|13730|11382
1611741600000|2021-01-27 10:00:00|13735.6|13731.6|13735.6|13731.6|13737.2|13733.2|13730.9|13726.9|11822
1611745200000|2021-01-27 11:00:00|13737.2|13733.2|13745|13741|13745|13741|13735.6|13731.6|24304
1611748800000|2021-01-27 12:00:00|13746.5|13742.5|13752.8|13748.8|13752.8|13748.8|13745|13741|29531
1611752400000|2021-01-27 13:00:00|13754.3|13750.3|13754.3|13750.3|13757.5|13753.5|13748.1|13744.1|36045
1611756000000|2021-01-27 14:00:00|13752.8|13748.8|13760.6|13756.6|13766.8|13762.8|13752.8|13748.8|61899
1611759600000|2021-01-27 15:00:00|13759|13755|13754.3|13750.3|13760.6|13756.6|13751.2|13747.2|35173
1611763200000|2021-01-27 16:00:00|13752.8|13748.8|13759|13755|13760.6|13756.6|13752.8|13748.8|23806
1611766800000|2021-01-27 17:00:00|13760.6|13756.6|13755.9|13751.9|13760.6|13756.6|13754.3|13750.3|21626
1611770400000|2021-01-27 18:00:00|13757.5|13753.5|13757.5|13753.5|13759|13755|13755.9|13751.9|20304
1611774000000|2021-01-27 19:00:00|13755.9|13751.9|13755.9|13751.9|13760.6|13756.6|13749.7|13745.7|43376
1611777600000|2021-01-27 20:00:00|13757.5|13753.5|13751.2|13747.2|13757.5|13753.5|13748.1|13744.1|39048
1611781200000|2021-01-27 21:00:00|13749.7|13745.7|13751.2|13747.2|13757.5|13753.5|13749.7|13745.7|26584
1611788400000|2021-01-27 23:00:00|13752.8|13748.8|13748.1|13744.1|13754.3|13750.3|13746.5|13742.5|11019
1611792000000|2021-01-28 00:00:00|13746.5|13742.5|13748.1|13744.1|13749.7|13745.7|13745|13741|12339
1611795600000|2021-01-28 01:00:00|13746.5|13742.5|13746.5|13742.5|13746.5|13742.5|13745|13741|11505
1611799200000|2021-01-28 02:00:00|13748.1|13744.1|13749.7|13745.7|13752.8|13748.8|13748.1|13744.1|5902
1611802800000|2021-01-28 03:00:00|13751.2|13747.2|13751.2|13747.2|13751.2|13747.2|13749.7|13745.7|7587
1611806400000|2021-01-28 04:00:00|13749.7|13745.7|13755.9|13751.9|13755.9|13751.9|13749.7|13745.7|25656
1611810000000|2021-01-28 05:00:00|13754.3|13750.3|13755.9|13751.9|13760.6|13756.6|13754.3|13750.3|21248
1611813600000|2021-01-28 06:00:00|13757.5|13753.5|13755.9|13751.9|13760.6|13756.6|13754.3|13750.3|13194
1611817200000|2021-01-28 07:00:00|13757.5|13753.5|13752.8|13748.8|13759|13755|13751.2|13747.2|25787
1611820800000|2021-01-28 08:00:00|13751.2|13747.2|13759|13755|13759|13755|13749.7|13745.7|24012
1611824400000|2021-01-28 09:00:00|13757.5|13753.5|13752.8|13748.8|13757.5|13753.5|13752.8|13748.8|17619
1611828000000|2021-01-28 10:00:00|13754.3|13750.3|13752.8|13748.8|13754.3|13750.3|13751.2|13747.2|12480
1611831600000|2021-01-28 11:00:00|13751.2|13747.2|13752.8|13748.8|13752.8|13748.8|13748.1|13744.1|10994
1611835200000|2021-01-28 12:00:00|13751.2|13747.2|13751.2|13747.2|13752.8|13748.8|13748.1|13744.1|18477
1611838800000|2021-01-28 13:00:00|13752.8|13748.8|13737.2|13733.2|13755.9|13751.9|13735.6|13731.6|48371
1611842400000|2021-01-28 14:00:00|13735.6|13731.6|13730.9|13726.9|13737.2|13733.2|13726.2|13722.2|79419
1611846000000|2021-01-28 15:00:00|13732.5|13728.5|13730.9|13726.9|13735.6|13731.6|13729.3|13725.3|53395
1611849600000|2021-01-28 16:00:00|13729.3|13725.3|13727.8|13723.8|13732.5|13728.5|13721.5|13717.5|44140
1611853200000|2021-01-28 17:00:00|13726.2|13722.2|13723.1|13719.1|13727.8|13723.8|13721.5|13717.5|33987
1611856800000|2021-01-28 18:00:00|13724.7|13720.7|13718.4|13714.4|13727.8|13723.8|13713.7|13709.7|34764
1611860400000|2021-01-28 19:00:00|13720|13716|13726.2|13722.2|13726.2|13722.2|13716.8|13712.8|30098
1611864000000|2021-01-28 20:00:00|13727.8|13723.8|13726.2|13722.2|13729.3|13725.3|13723.1|13719.1|35653
1611867600000|2021-01-28 21:00:00|13727.8|13723.8|13729.3|13725.3|13730.9|13726.9|13726.2|13722.2|38436
1611874800000|2021-01-28 23:00:00|13727.8|13723.8|13729.3|13725.3|13730.9|13726.9|13727.8|13723.8|6867
1611878400000|2021-01-29 00:00:00|13730.9|13726.9|13723.1|13719.1|13730.9|13726.9|13720|13716|14197
1611882000000|2021-01-29 01:00:00|13724.7|13720.7|13721.5|13717.5|13724.7|13720.7|13720|13716|9035
1611885600000|2021-01-29 02:00:00|13723.1|13719.1|13723.1|13719.1|13726.2|13722.2|13723.1|13719.1|4532
1611889200000|2021-01-29 03:00:00|13724.7|13720.7|13729.3|13725.3|13729.3|13725.3|13723.1|13719.1|9715
1611892800000|2021-01-29 04:00:00|13730.9|13726.9|13727.8|13723.8|13730.9|13726.9|13727.8|13723.8|7672
1611896400000|2021-01-29 05:00:00|13729.3|13725.3|13732.5|13728.5|13732.5|13728.5|13727.8|13723.8|9628
1611900000000|2021-01-29 06:00:00|13730.9|13726.9|13727.8|13723.8|13730.9|13726.9|13727.8|13723.8|8276
1611903600000|2021-01-29 07:00:00|13726.2|13722.2|13729.3|13725.3|13732.5|13728.5|13726.2|13722.2|12513
1611907200000|2021-01-29 08:00:00|13730.9|13726.9|13720|13716|13734|13730|13720|13716|19892
1611910800000|2021-01-29 09:00:00|13718.4|13714.4|13716.8|13712.8|13721.5|13717.5|13712.2|13708.2|24099
1611914400000|2021-01-29 10:00:00|13718.4|13714.4|13716.8|13712.8|13718.4|13714.4|13713.7|13709.7|15031
1611918000000|2021-01-29 11:00:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13709|13705|24312
1611921600000|2021-01-29 12:00:00|13715.3|13711.3|13712.2|13708.2|13716.8|13712.8|13712.2|13708.2|20904
1611925200000|2021-01-29 13:00:00|13710.6|13706.6|13698.1|13694.1|13726.2|13722.2|13693.4|13689.4|103109
1611928800000|2021-01-29 14:00:00|13699.7|13695.7|13705.9|13701.9|13707.5|13703.5|13691.8|13687.8|86649
1611932400000|2021-01-29 15:00:00|13704.3|13700.3|13702.8|13698.8|13710.6|13706.6|13698.1|13694.1|53060
1611936000000|2021-01-29 16:00:00|13704.3|13700.3|13713.7|13709.7|13718.4|13714.4|13702.8|13698.8|34823
1611939600000|2021-01-29 17:00:00|13715.3|13711.3|13716.8|13712.8|13723.1|13719.1|13709|13705|35089
1611943200000|2021-01-29 18:00:00|13715.3|13711.3|13713.7|13709.7|13718.4|13714.4|13710.6|13706.6|28146
1611946800000|2021-01-29 19:00:00|13712.2|13708.2|13702.8|13698.8|13716.8|13712.8|13702.8|13698.8|39294
1611950400000|2021-01-29 20:00:00|13704.3|13700.3|13712.2|13708.2|13713.7|13709.7|13696.5|13692.5|102433
1611954000000|2021-01-29 21:00:00|13713.7|13709.7|13723.1|13719.1|13724.7|13720.7|13712.2|13708.2|71276
1612134000000|2021-01-31 23:00:00|13723.1|13719.1|13724.7|13720.7|13727.8|13723.8|13720|13716|31677
1612137600000|2021-02-01 00:00:00|13723.1|13719.1|13720|13716|13724.7|13720.7|13720|13716|8271
1612141200000|2021-02-01 01:00:00|13718.4|13714.4|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|7703
1612144800000|2021-02-01 02:00:00|13716.8|13712.8|13718.4|13714.4|13718.4|13714.4|13716.8|13712.8|5540
1612148400000|2021-02-01 03:00:00|13716.8|13712.8|13715.3|13711.3|13718.4|13714.4|13715.3|13711.3|4835
1612152000000|2021-02-01 04:00:00|13713.7|13709.7|13713.7|13709.7|13715.3|13711.3|13713.7|13709.7|4322
1612155600000|2021-02-01 05:00:00|13715.3|13711.3|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|4666
1612159200000|2021-02-01 06:00:00|13713.7|13709.7|13716.8|13712.8|13718.4|13714.4|13713.7|13709.7|6298
1612162800000|2021-02-01 07:00:00|13715.3|13711.3|13712.2|13708.2|13718.4|13714.4|13712.2|13708.2|17164
1612166400000|2021-02-01 08:00:00|13713.7|13709.7|13710.6|13706.6|13716.8|13712.8|13710.6|13706.6|31715
1612170000000|2021-02-01 09:00:00|13712.2|13708.2|13713.7|13709.7|13715.3|13711.3|13709|13705|14443
1612173600000|2021-02-01 10:00:00|13715.3|13711.3|13718.4|13714.4|13721.5|13717.5|13713.7|13709.7|19431
1612177200000|2021-02-01 11:00:00|13720|13716|13716.8|13712.8|13720|13716|13715.3|13711.3|14652
1612180800000|2021-02-01 12:00:00|13715.3|13711.3|13716.8|13712.8|13716.8|13712.8|13713.7|13709.7|10435
1612184400000|2021-02-01 13:00:00|13715.3|13711.3|13713.7|13709.7|13720|13716|13713.7|13709.7|40297
1612188000000|2021-02-01 14:00:00|13715.3|13711.3|13720|13716|13724.7|13720.7|13710.6|13706.6|48672
1612191600000|2021-02-01 15:00:00|13721.5|13717.5|13724.7|13720.7|13726.2|13722.2|13716.8|13712.8|55099
1612195200000|2021-02-01 16:00:00|13723.1|13719.1|13729.3|13725.3|13730.9|13726.9|13723.1|13719.1|56306
1612198800000|2021-02-01 17:00:00|13727.8|13723.8|13726.2|13722.2|13730.9|13726.9|13726.2|13722.2|22659
1612202400000|2021-02-01 18:00:00|13727.8|13723.8|13724.7|13720.7|13727.8|13723.8|13721.5|13717.5|16433
1612206000000|2021-02-01 19:00:00|13723.1|13719.1|13720|13716|13723.1|13719.1|13716.8|13712.8|24869
1612209600000|2021-02-01 20:00:00|13721.5|13717.5|13727.8|13723.8|13729.3|13725.3|13721.5|13717.5|39583
1612213200000|2021-02-01 21:00:00|13729.3|13725.3|13718.4|13714.4|13729.3|13725.3|13716.8|13712.8|41467
1612220400000|2021-02-01 23:00:00|13716.8|13712.8|13715.3|13711.3|13716.8|13712.8|13715.3|13711.3|3230
1612224000000|2021-02-02 00:00:00|13716.8|13712.8|13721.5|13717.5|13723.1|13719.1|13716.8|13712.8|9245
1612227600000|2021-02-02 01:00:00|13720|13716|13715.3|13711.3|13720|13716|13713.7|13709.7|19379
1612231200000|2021-02-02 02:00:00|13716.8|13712.8|13715.3|13711.3|13718.4|13714.4|13713.7|13709.7|6100
1612234800000|2021-02-02 03:00:00|13716.8|13712.8|13720|13716|13723.1|13719.1|13715.3|13711.3|12358
1612238400000|2021-02-02 04:00:00|13721.5|13717.5|13718.4|13714.4|13721.5|13717.5|13718.4|13714.4|6835
1612242000000|2021-02-02 05:00:00|13716.8|13712.8|13715.3|13711.3|13718.4|13714.4|13713.7|13709.7|5706
1612245600000|2021-02-02 06:00:00|13716.8|13712.8|13715.3|13711.3|13718.4|13714.4|13715.3|13711.3|4802
1612249200000|2021-02-02 07:00:00|13716.8|13712.8|13713.7|13709.7|13718.4|13714.4|13712.2|13708.2|14851
1612252800000|2021-02-02 08:00:00|13712.2|13708.2|13704.3|13700.3|13713.7|13709.7|13701.2|13697.2|40381
1612256400000|2021-02-02 09:00:00|13705.9|13701.9|13702.8|13698.8|13705.9|13701.9|13699.7|13695.7|23108
1612260000000|2021-02-02 10:00:00|13701.2|13697.2|13701.2|13697.2|13702.8|13698.8|13698.1|13694.1|11435
1612263600000|2021-02-02 11:00:00|13702.8|13698.8|13696.5|13692.5|13702.8|13698.8|13696.5|13692.5|16618
1612267200000|2021-02-02 12:00:00|13698.1|13694.1|13691.8|13687.8|13698.1|13694.1|13691.8|13687.8|36866
1612270800000|2021-02-02 13:00:00|13693.4|13689.4|13693.4|13689.4|13698.1|13694.1|13690.3|13686.3|44054
1612274400000|2021-02-02 14:00:00|13695|13691|13696.5|13692.5|13699.7|13695.7|13691.8|13687.8|39442
1612278000000|2021-02-02 15:00:00|13695|13691|13695|13691|13696.5|13692.5|13691.8|13687.8|46737
1612281600000|2021-02-02 16:00:00|13693.4|13689.4|13699.7|13695.7|13701.2|13697.2|13693.4|13689.4|58412
1612285200000|2021-02-02 17:00:00|13701.2|13697.2|13699.7|13695.7|13704.3|13700.3|13699.7|13695.7|30154
1612288800000|2021-02-02 18:00:00|13701.2|13697.2|13699.7|13695.7|13702.8|13698.8|13698.1|13694.1|17985
1612292400000|2021-02-02 19:00:00|13698.1|13694.1|13695|13691|13699.7|13695.7|13693.4|13689.4|22295
1612296000000|2021-02-02 20:00:00|13696.5|13692.5|13701.2|13697.2|13701.2|13697.2|13695|13691|25677
1612299600000|2021-02-02 21:00:00|13699.7|13695.7|13701.2|13697.2|13704.3|13700.3|13698.1|13694.1|22948
1612306800000|2021-02-02 23:00:00|13702.8|13698.8|13691.8|13687.8|13702.8|13698.8|13691.8|13687.8|11117
1612310400000|2021-02-03 00:00:00|13693.4|13689.4|13687.2|13683.2|13695|13691|13687.2|13683.2|14147
1612314000000|2021-02-03 01:00:00|13688.7|13684.7|13690.3|13686.3|13691.8|13687.8|13688.7|13684.7|7498
1612317600000|2021-02-03 02:00:00|13691.8|13687.8|13691.8|13687.8|13691.8|13687.8|13688.7|13684.7|8295
1612321200000|2021-02-03 03:00:00|13690.3|13686.3|13693.4|13689.4|13695|13691|13690.3|13686.3|8084
1612324800000|2021-02-03 04:00:00|13695|13691|13695|13691|13695|13691|13693.4|13689.4|3185
1612328400000|2021-02-03 05:00:00|13693.4|13689.4|13695|13691|13695|13691|13691.8|13687.8|5534
1612332000000|2021-02-03 06:00:00|13693.4|13689.4|13693.4|13689.4|13695|13691|13693.4|13689.4|5166
1612335600000|2021-02-03 07:00:00|13691.8|13687.8|13687.2|13683.2|13691.8|13687.8|13687.2|13683.2|15641
1612339200000|2021-02-03 08:00:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13684|13680|35028
1612342800000|2021-02-03 09:00:00|13690.3|13686.3|13685.6|13681.6|13691.8|13687.8|13685.6|13681.6|17546
1612346400000|2021-02-03 10:00:00|13684|13680|13687.2|13683.2|13688.7|13684.7|13684|13680|17296
1612350000000|2021-02-03 11:00:00|13688.7|13684.7|13685.6|13681.6|13688.7|13684.7|13684|13680|14789
1612353600000|2021-02-03 12:00:00|13687.2|13683.2|13687.2|13683.2|13688.7|13684.7|13684|13680|14948
1612357200000|2021-02-03 13:00:00|13685.6|13681.6|13680.9|13676.9|13687.2|13683.2|13677.8|13673.8|52157
1612360800000|2021-02-03 14:00:00|13682.5|13678.5|13680.9|13676.9|13691.8|13687.8|13679.3|13675.3|58392
1612364400000|2021-02-03 15:00:00|13679.3|13675.3|13682.5|13678.5|13688.7|13684.7|13676.2|13672.2|78975
1612368000000|2021-02-03 16:00:00|13680.9|13676.9|13680.9|13676.9|13688.7|13684.7|13680.9|13676.9|55615
1612371600000|2021-02-03 17:00:00|13682.5|13678.5|13680.9|13676.9|13684|13680|13677.8|13673.8|32951
1612375200000|2021-02-03 18:00:00|13682.5|13678.5|13684|13680|13685.6|13681.6|13680.9|13676.9|24099
1612378800000|2021-02-03 19:00:00|13682.5|13678.5|13680.9|13676.9|13684|13680|13680.9|13676.9|32578
1612382400000|2021-02-03 20:00:00|13679.3|13675.3|13680.9|13676.9|13682.5|13678.5|13677.8|13673.8|24838
1612386000000|2021-02-03 21:00:00|13682.5|13678.5|13676.2|13672.2|13682.5|13678.5|13674.7|13670.7|39031
1612393200000|2021-02-03 23:00:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|7404
1612396800000|2021-02-04 00:00:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13670|13666|18747
1612400400000|2021-02-04 01:00:00|13673.1|13669.1|13671.5|13667.5|13673.1|13669.1|13670|13666|15496
1612404000000|2021-02-04 02:00:00|13670|13666|13670|13666|13673.1|13669.1|13670|13666|11953
1612407600000|2021-02-04 03:00:00|13668.4|13664.4|13673.1|13669.1|13673.1|13669.1|13668.4|13664.4|13388
1612411200000|2021-02-04 04:00:00|13671.5|13667.5|13674.7|13670.7|13674.7|13670.7|13670|13666|11369
1612414800000|2021-02-04 05:00:00|13673.1|13669.1|13673.1|13669.1|13674.7|13670.7|13671.5|13667.5|12311
1612418400000|2021-02-04 06:00:00|13674.7|13670.7|13673.1|13669.1|13674.7|13670.7|13673.1|13669.1|5783
1612422000000|2021-02-04 07:00:00|13674.7|13670.7|13677.8|13673.8|13677.8|13673.8|13671.5|13667.5|10959
1612425600000|2021-02-04 08:00:00|13679.3|13675.3|13679.3|13675.3|13680.9|13676.9|13677.8|13673.8|20554
1612429200000|2021-02-04 09:00:00|13680.9|13676.9|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|17110
1612432800000|2021-02-04 10:00:00|13682.5|13678.5|13679.3|13675.3|13684|13680|13677.8|13673.8|17647
1612436400000|2021-02-04 11:00:00|13680.9|13676.9|13682.5|13678.5|13682.5|13678.5|13679.3|13675.3|9130
1612440000000|2021-02-04 12:00:00|13680.9|13676.9|13676.2|13672.2|13682.5|13678.5|13670|13666|44542
1612443600000|2021-02-04 13:00:00|13677.8|13673.8|13673.1|13669.1|13677.8|13673.8|13663.7|13659.7|59030
1612447200000|2021-02-04 14:00:00|13671.5|13667.5|13665.3|13661.3|13673.1|13669.1|13662.2|13658.2|52961
1612450800000|2021-02-04 15:00:00|13663.7|13659.7|13677.8|13673.8|13680.9|13676.9|13663.7|13659.7|61656
1612454400000|2021-02-04 16:00:00|13676.2|13672.2|13679.3|13675.3|13682.5|13678.5|13674.7|13670.7|37461
1612458000000|2021-02-04 17:00:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13676.2|13672.2|33703
1612461600000|2021-02-04 18:00:00|13677.8|13673.8|13679.3|13675.3|13679.3|13675.3|13677.8|13673.8|13629
1612465200000|2021-02-04 19:00:00|13677.8|13673.8|13680.9|13676.9|13682.5|13678.5|13677.8|13673.8|25662
1612468800000|2021-02-04 20:00:00|13682.5|13678.5|13680.9|13676.9|13684|13680|13680.9|13676.9|15273
1612472400000|2021-02-04 21:00:00|13682.5|13678.5|13680.9|13676.9|13685.6|13681.6|13679.3|13675.3|30723
1612479600000|2021-02-04 23:00:00|13679.3|13675.3|13684|13680|13684|13680|13679.3|13675.3|6388
1612483200000|2021-02-05 00:00:00|13682.5|13678.5|13687.2|13683.2|13687.2|13683.2|13680.9|13676.9|23723
1612486800000|2021-02-05 01:00:00|13688.7|13684.7|13690.3|13686.3|13691.8|13687.8|13688.7|13684.7|25113
1612490400000|2021-02-05 02:00:00|13688.7|13684.7|13693.4|13689.4|13693.4|13689.4|13687.2|13683.2|17231
1612494000000|2021-02-05 03:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13688.7|13684.7|11879
1612497600000|2021-02-05 04:00:00|13688.7|13684.7|13690.3|13686.3|13691.8|13687.8|13688.7|13684.7|3217
1612501200000|2021-02-05 05:00:00|13688.7|13684.7|13687.2|13683.2|13688.7|13684.7|13685.6|13681.6|6071
1612504800000|2021-02-05 06:00:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|3686
1612508400000|2021-02-05 07:00:00|13687.2|13683.2|13690.3|13686.3|13691.8|13687.8|13685.6|13681.6|15639
1612512000000|2021-02-05 08:00:00|13688.7|13684.7|13687.2|13683.2|13690.3|13686.3|13682.5|13678.5|15950
1612515600000|2021-02-05 09:00:00|13685.6|13681.6|13682.5|13678.5|13685.6|13681.6|13682.5|13678.5|5148
1612519200000|2021-02-05 10:00:00|13680.9|13676.9|13673.1|13669.1|13682.5|13678.5|13671.5|13667.5|32369
1612522800000|2021-02-05 11:00:00|13671.5|13667.5|13670|13666|13674.7|13670.7|13668.4|13664.4|27856
1612526400000|2021-02-05 12:00:00|13671.5|13667.5|13668.4|13664.4|13673.1|13669.1|13665.3|13661.3|35596
1612530000000|2021-02-05 13:00:00|13666.8|13662.8|13662.2|13658.2|13684|13680|13655.9|13651.9|164364
1612533600000|2021-02-05 14:00:00|13660.6|13656.6|13688.7|13684.7|13693.4|13689.4|13651.2|13647.2|165363
1612537200000|2021-02-05 15:00:00|13687.2|13683.2|13676.2|13672.2|13690.3|13686.3|13671.5|13667.5|71798
1612540800000|2021-02-05 16:00:00|13674.7|13670.7|13685.6|13681.6|13687.2|13683.2|13674.7|13670.7|47279
1612544400000|2021-02-05 17:00:00|13687.2|13683.2|13676.2|13672.2|13687.2|13683.2|13674.7|13670.7|31694
1612548000000|2021-02-05 18:00:00|13674.7|13670.7|13677.8|13673.8|13679.3|13675.3|13674.7|13670.7|30330
1612551600000|2021-02-05 19:00:00|13679.3|13675.3|13670|13666|13679.3|13675.3|13670|13666|24021
1612555200000|2021-02-05 20:00:00|13668.4|13664.4|13666.8|13662.8|13673.1|13669.1|13663.7|13659.7|50354
1612558800000|2021-02-05 21:00:00|13668.4|13664.4|13673.1|13669.1|13673.1|13669.1|13668.4|13664.4|21198
1612738800000|2021-02-07 23:00:00|13666.8|13662.8|13666.8|13662.8|13668.4|13664.4|13659|13655|16172
1612742400000|2021-02-08 00:00:00|13668.4|13664.4|13665.3|13661.3|13670|13666|13662.2|13658.2|11180
1612746000000|2021-02-08 01:00:00|13666.8|13662.8|13662.2|13658.2|13666.8|13662.8|13660.6|13656.6|6679
1612749600000|2021-02-08 02:00:00|13663.7|13659.7|13663.7|13659.7|13665.3|13661.3|13662.2|13658.2|8334
1612753200000|2021-02-08 03:00:00|13665.3|13661.3|13662.2|13658.2|13665.3|13661.3|13662.2|13658.2|5496
1612756800000|2021-02-08 04:00:00|13660.6|13656.6|13659|13655|13662.2|13658.2|13657.5|13653.5|16941
1612760400000|2021-02-08 05:00:00|13657.5|13653.5|13660.6|13656.6|13660.6|13656.6|13655.9|13651.9|11215
1612764000000|2021-02-08 06:00:00|13659|13655|13657.5|13653.5|13660.6|13656.6|13655.9|13651.9|11895
1612767600000|2021-02-08 07:00:00|13655.9|13651.9|13657.5|13653.5|13660.6|13656.6|13655.9|13651.9|16576
1612771200000|2021-02-08 08:00:00|13655.9|13651.9|13652.8|13648.8|13657.5|13653.5|13648.1|13644.1|31384
1612774800000|2021-02-08 09:00:00|13651.2|13647.2|13657.5|13653.5|13659|13655|13651.2|13647.2|25737
1612778400000|2021-02-08 10:00:00|13655.9|13651.9|13654.3|13650.3|13657.5|13653.5|13651.2|13647.2|15221
1612782000000|2021-02-08 11:00:00|13655.9|13651.9|13657.5|13653.5|13659|13655|13651.2|13647.2|14955
1612785600000|2021-02-08 12:00:00|13655.9|13651.9|13662.2|13658.2|13662.2|13658.2|13654.3|13650.3|21206
1612789200000|2021-02-08 13:00:00|13660.6|13656.6|13660.6|13656.6|13663.7|13659.7|13651.2|13647.2|47097
1612792800000|2021-02-08 14:00:00|13662.2|13658.2|13655.9|13651.9|13663.7|13659.7|13655.9|13651.9|39848
1612796400000|2021-02-08 15:00:00|13657.5|13653.5|13671.5|13667.5|13673.1|13669.1|13657.5|13653.5|53732
1612800000000|2021-02-08 16:00:00|13673.1|13669.1|13679.3|13675.3|13679.3|13675.3|13670|13666|47470
1612803600000|2021-02-08 17:00:00|13677.8|13673.8|13673.1|13669.1|13679.3|13675.3|13671.5|13667.5|23968
1612807200000|2021-02-08 18:00:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13670|13666|19064
1612810800000|2021-02-08 19:00:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13670|13666|17122
1612814400000|2021-02-08 20:00:00|13668.4|13664.4|13666.8|13662.8|13668.4|13664.4|13663.7|13659.7|30496
1612818000000|2021-02-08 21:00:00|13665.3|13661.3|13662.9|13658.9|13665.3|13661.3|13659|13655|29207
1612825200000|2021-02-08 23:00:00|13663.7|13659.7|13666.8|13662.8|13668.4|13664.4|13663.7|13659.7|11143
1612828800000|2021-02-09 00:00:00|13668.4|13664.4|13663.7|13659.7|13668.4|13664.4|13662.2|13658.2|7553
1612832400000|2021-02-09 01:00:00|13662.2|13658.2|13663.7|13659.7|13666.8|13662.8|13662.2|13658.2|5107
1612836000000|2021-02-09 02:00:00|13665.3|13661.3|13668.4|13664.4|13668.4|13664.4|13665.3|13661.3|4968
1612839600000|2021-02-09 03:00:00|13670|13666|13670|13666|13670|13666|13668.4|13664.4|4047
1612843200000|2021-02-09 04:00:00|13671.5|13667.5|13670|13666|13671.5|13667.5|13668.4|13664.4|4159
1612846800000|2021-02-09 05:00:00|13668.4|13664.4|13670|13666|13670|13666|13668.4|13664.4|4013
1612850400000|2021-02-09 06:00:00|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|13668.4|13664.4|1721
1612854000000|2021-02-09 07:00:00|13670|13666|13665.3|13661.3|13670|13666|13665.3|13661.3|10718
1612857600000|2021-02-09 08:00:00|13663.7|13659.7|13676.2|13672.2|13676.2|13672.2|13663.7|13659.7|24255
1612861200000|2021-02-09 09:00:00|13677.8|13673.8|13677.8|13673.8|13679.3|13675.3|13676.2|13672.2|26471
1612864800000|2021-02-09 10:00:00|13676.2|13672.2|13676.2|13672.2|13679.3|13675.3|13674.7|13670.7|17979
1612868400000|2021-02-09 11:00:00|13677.8|13673.8|13674.7|13670.7|13677.8|13673.8|13673.1|13669.1|17362
1612872000000|2021-02-09 12:00:00|13673.9|13669.9|13670|13666|13674.7|13670.7|13670|13666|19586
1612875600000|2021-02-09 13:00:00|13671.5|13667.5|13673.1|13669.1|13677.8|13673.8|13666.8|13662.8|47123
1612879200000|2021-02-09 14:00:00|13674.7|13670.7|13679.3|13675.3|13680.9|13676.9|13670|13666|49267
1612882800000|2021-02-09 15:00:00|13677.8|13673.8|13680.9|13676.9|13682.5|13678.5|13677.8|13673.8|30401
1612886400000|2021-02-09 16:00:00|13679.3|13675.3|13680.9|13676.9|13682.5|13678.5|13679.3|13675.3|32554
1612890000000|2021-02-09 17:00:00|13679.3|13675.3|13676.2|13672.2|13679.3|13675.3|13676.2|13672.2|27706
1612893600000|2021-02-09 18:00:00|13677.8|13673.8|13673.1|13669.1|13679.3|13675.3|13673.1|13669.1|18412
1612897200000|2021-02-09 19:00:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|24801
1612900800000|2021-02-09 20:00:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13668.4|13664.4|20796
1612904400000|2021-02-09 21:00:00|13674.7|13670.7|13671.5|13667.5|13674.7|13670.7|13671.5|13667.5|23285
1612911600000|2021-02-09 23:00:00|13673.1|13669.1|13666.8|13662.8|13673.1|13669.1|13666.8|13662.8|11663
1612915200000|2021-02-10 00:00:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13668.4|13664.4|5385
1612918800000|2021-02-10 01:00:00|13668.4|13664.4|13670|13666|13671.5|13667.5|13666.8|13662.8|6610
1612922400000|2021-02-10 02:00:00|13671.5|13667.5|13673.1|13669.1|13673.1|13669.1|13670|13666|4838
1612926000000|2021-02-10 03:00:00|13674.7|13670.7|13674.7|13670.7|13674.7|13670.7|13673.1|13669.1|3077
1612929600000|2021-02-10 04:00:00|13673.1|13669.1|13673.1|13669.1|13673.1|13669.1|13671.5|13667.5|3720
1612933200000|2021-02-10 05:00:00|13671.5|13667.5|13671.5|13667.5|13673.1|13669.1|13671.5|13667.5|2326
1612936800000|2021-02-10 06:00:00|13673.1|13669.1|13674.7|13670.7|13674.7|13670.7|13671.5|13667.5|2330
1612940400000|2021-02-10 07:00:00|13676.2|13672.2|13673.1|13669.1|13676.2|13672.2|13670|13666|9792
1612944000000|2021-02-10 08:00:00|13671.5|13667.5|13673.1|13669.1|13676.2|13672.2|13671.5|13667.5|11561
1612947600000|2021-02-10 09:00:00|13671.5|13667.5|13670|13666|13673.1|13669.1|13670|13666|12343
1612951200000|2021-02-10 10:00:00|13668.4|13664.4|13671.5|13667.5|13673.1|13669.1|13668.4|13664.4|6967
1612954800000|2021-02-10 11:00:00|13673.1|13669.1|13665.3|13661.3|13673.1|13669.1|13665.3|13661.3|17211
1612958400000|2021-02-10 12:00:00|13666.8|13662.8|13662.2|13658.2|13670|13666|13662.2|13658.2|34459
1612962000000|2021-02-10 13:00:00|13660.6|13656.6|13687.2|13683.2|13688.7|13684.7|13659|13655|98706
1612965600000|2021-02-10 14:00:00|13688.7|13684.7|13687.2|13683.2|13693.4|13689.4|13680.9|13676.9|75530
1612969200000|2021-02-10 15:00:00|13688.7|13684.7|13685.6|13681.6|13693.4|13689.4|13684|13680|63096
1612972800000|2021-02-10 16:00:00|13687.2|13683.2|13682.5|13678.5|13687.2|13683.2|13680.9|13676.9|39041
1612976400000|2021-02-10 17:00:00|13684|13680|13687.2|13683.2|13688.7|13684.7|13682.5|13678.5|33750
1612980000000|2021-02-10 18:00:00|13688.7|13684.7|13691.8|13687.8|13691.8|13687.8|13684|13680|37804
1612983600000|2021-02-10 19:00:00|13690.3|13686.3|13693.4|13689.4|13693.4|13689.4|13690.3|13686.3|42407
1612987200000|2021-02-10 20:00:00|13695|13691|13698.1|13694.1|13698.1|13694.1|13691.8|13687.8|26181
1612990800000|2021-02-10 21:00:00|13699.7|13695.7|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|44548
1612998000000|2021-02-10 23:00:00|13701.2|13697.2|13696.5|13692.5|13701.2|13697.2|13695|13691|8630
1613001600000|2021-02-11 00:00:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13696.5|13692.5|3355
1613005200000|2021-02-11 01:00:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|2754
1613008800000|2021-02-11 02:00:00|13698.1|13694.1|13699.7|13695.7|13699.7|13695.7|13698.1|13694.1|7067
1613012400000|2021-02-11 03:00:00|13698.1|13694.1|13696.5|13692.5|13699.7|13695.7|13696.5|13692.5|5341
1613016000000|2021-02-11 04:00:00|13698.1|13694.1|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|5370
1613019600000|2021-02-11 05:00:00|13696.5|13692.5|13698.1|13694.1|13698.1|13694.1|13696.5|13692.5|1948
1613023200000|2021-02-11 06:00:00|13696.5|13692.5|13696.5|13692.5|13698.1|13694.1|13696.5|13692.5|1591
1613026800000|2021-02-11 07:00:00|13695|13691|13696.5|13692.5|13699.7|13695.7|13695|13691|10330
1613030400000|2021-02-11 08:00:00|13698.1|13694.1|13699.7|13695.7|13707.5|13703.5|13696.5|13692.5|22513
1613034000000|2021-02-11 09:00:00|13701.2|13697.2|13705.9|13701.9|13707.5|13703.5|13699.7|13695.7|14504
1613037600000|2021-02-11 10:00:00|13704.3|13700.3|13701.2|13697.2|13705.9|13701.9|13701.2|13697.2|7814
1613041200000|2021-02-11 11:00:00|13702.8|13698.8|13699.7|13695.7|13702.8|13698.8|13699.7|13695.7|13344
1613044800000|2021-02-11 12:00:00|13698.1|13694.1|13704.3|13700.3|13704.3|13700.3|13696.5|13692.5|14227
1613048400000|2021-02-11 13:00:00|13702.8|13698.8|13702.8|13698.8|13704.3|13700.3|13695|13691|40374
1613052000000|2021-02-11 14:00:00|13701.2|13697.2|13698.1|13694.1|13701.2|13697.2|13693.4|13689.4|50540
1613055600000|2021-02-11 15:00:00|13696.5|13692.5|13695|13691|13699.7|13695.7|13693.4|13689.4|47900
1613059200000|2021-02-11 16:00:00|13696.5|13692.5|13691.8|13687.8|13696.5|13692.5|13688.7|13684.7|47843
1613062800000|2021-02-11 17:00:00|13690.3|13686.3|13695|13691|13698.1|13694.1|13690.3|13686.3|34215
1613066400000|2021-02-11 18:00:00|13695.8|13691.8|13685.6|13681.6|13695.8|13691.8|13684|13680|51980
1613070000000|2021-02-11 19:00:00|13687.2|13683.2|13688.7|13684.7|13691.8|13687.8|13685.6|13681.6|30522
1613073600000|2021-02-11 20:00:00|13687.2|13683.2|13687.2|13683.2|13691.8|13687.8|13687.2|13683.2|22397
1613077200000|2021-02-11 21:00:00|13688.7|13684.7|13684|13680|13688.7|13684.7|13682.5|13678.5|19310
1613084400000|2021-02-11 23:00:00|13685.6|13681.6|13685.6|13681.6|13687.2|13683.2|13685.6|13681.6|6633
1613088000000|2021-02-12 00:00:00|13684|13680|13687.2|13683.2|13687.2|13683.2|13684|13680|5130
1613091600000|2021-02-12 01:00:00|13685.6|13681.6|13688.7|13684.7|13688.7|13684.7|13685.6|13681.6|5770
1613095200000|2021-02-12 02:00:00|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|13690.3|13686.3|4617
1613098800000|2021-02-12 03:00:00|13691.8|13687.8|13690.3|13686.3|13691.8|13687.8|13688.7|13684.7|7220
1613102400000|2021-02-12 04:00:00|13688.7|13684.7|13688.7|13684.7|13690.3|13686.3|13688.7|13684.7|2729
1613106000000|2021-02-12 05:00:00|13687.2|13683.2|13690.3|13686.3|13690.3|13686.3|13687.2|13683.2|3277
1613109600000|2021-02-12 06:00:00|||||||||1510
1613113200000|2021-02-12 07:00:00|13691.8|13687.8|13687.2|13683.2|13691.8|13687.8|13685.6|13681.6|11674
1613116800000|2021-02-12 08:00:00|13685.6|13681.6|13693.4|13689.4|13695|13691|13685.6|13681.6|19300
1613120400000|2021-02-12 09:00:00|13695|13691|13691.8|13687.8|13695|13691|13691.8|13687.8|7983
1613124000000|2021-02-12 10:00:00|13690.3|13686.3|13691.8|13687.8|13695|13691|13690.3|13686.3|9506
1613127600000|2021-02-12 11:00:00|13690.3|13686.3|13690.3|13686.3|13693.4|13689.4|13690.3|13686.3|10746
1613131200000|2021-02-12 12:00:00|13688.7|13684.7|13680.9|13676.9|13688.7|13684.7|13676.2|13672.2|41203
1613134800000|2021-02-12 13:00:00|13679.3|13675.3|13670|13666|13679.3|13675.3|13665.3|13661.3|81105
1613138400000|2021-02-12 14:00:00|13671.5|13667.5|13660.6|13656.6|13671.5|13667.5|13659|13655|57509
1613142000000|2021-02-12 15:00:00|13659|13655|13668.4|13664.4|13670|13666|13659|13655|75563
1613145600000|2021-02-12 16:00:00|13670|13666|13666.8|13662.8|13674.7|13670.7|13665.3|13661.3|54062
1613149200000|2021-02-12 17:00:00|13665.3|13661.3|13659|13655|13666.8|13662.8|13657.5|13653.5|29176
1613152800000|2021-02-12 18:00:00|13660.6|13656.6|13660.6|13656.6|13665.3|13661.3|13659|13655|40114
1613156400000|2021-02-12 19:00:00|13662.2|13658.2|13657.5|13653.5|13662.2|13658.2|13657.5|13653.5|45096
1613160000000|2021-02-12 20:00:00|13655.9|13651.9|13655.9|13651.9|13657.5|13653.5|13652.8|13648.8|35212
1613163600000|2021-02-12 21:00:00|13654.3|13650.3|13651.2|13647.2|13655.9|13651.9|13649.7|13645.7|31728
1613343600000|2021-02-14 23:00:00|13648.1|13644.1|13634|13630|13649.7|13645.7|13630.9|13626.9|41511
1613347200000|2021-02-15 00:00:00|13632.5|13628.5|13635.6|13631.6|13635.6|13631.6|13630.9|13626.9|15575
1613350800000|2021-02-15 01:00:00|13637.2|13633.2|13634|13630|13637.2|13633.2|13632.5|13628.5|4541
1613354400000|2021-02-15 02:00:00|13632.5|13628.5|13629.3|13625.3|13632.5|13628.5|13627.8|13623.8|12919
1613358000000|2021-02-15 03:00:00|13627.8|13623.8|13624.7|13620.7|13627.8|13623.8|13623.1|13619.1|20221
1613361600000|2021-02-15 04:00:00|13623.1|13619.1|13623.1|13619.1|13624.7|13620.7|13621.5|13617.5|10486
1613365200000|2021-02-15 05:00:00|13624.7|13620.7|13621.5|13617.5|13624.7|13620.7|13620|13616|7221
1613368800000|2021-02-15 06:00:00|13620|13616|13613.7|13609.7|13620|13616|13607.5|13603.5|40604
1613372400000|2021-02-15 07:00:00|13615.3|13611.3|13620|13616|13620|13616|13612.2|13608.2|37904
1613376000000|2021-02-15 08:00:00|13621.5|13617.5|13624.7|13620.7|13624.7|13620.7|13620|13616|33573
1613379600000|2021-02-15 09:00:00|13623.1|13619.1|13620|13616|13624.7|13620.7|13616.8|13612.8|22551
1613383200000|2021-02-15 10:00:00|13618.4|13614.4|13621.5|13617.5|13623.1|13619.1|13615.3|13611.3|26243
1613386800000|2021-02-15 11:00:00|13623.1|13619.1|13624.7|13620.7|13626.2|13622.2|13621.5|13617.5|11395
1613390400000|2021-02-15 12:00:00|13626.2|13622.2|13621.5|13617.5|13626.2|13622.2|13621.5|13617.5|6138
1613394000000|2021-02-15 13:00:00|13623.1|13619.1|13621.5|13617.5|13624.7|13620.7|13618.4|13614.4|23801
1613397600000|2021-02-15 14:00:00|13620|13616|13626.2|13622.2|13627.8|13623.8|13620|13616|12971
1613401200000|2021-02-15 15:00:00|13627.8|13623.8|13626.2|13622.2|13627.8|13623.8|13624.7|13620.7|10960
1613404800000|2021-02-15 16:00:00|13624.7|13620.7|13624.7|13620.7|13626.2|13622.2|13624.7|13620.7|4242
1613408400000|2021-02-15 17:00:00|13623.1|13619.1|13623.1|13619.1|13623.1|13619.1|13621.5|13617.5|11147
1613430000000|2021-02-15 23:00:00|13624.7|13620.7|13620|13616|13627.8|13623.8|13618.4|13614.4|16656
1613433600000|2021-02-16 00:00:00|13621.5|13617.5|13621.5|13617.5|13627.8|13623.8|13621.5|13617.5|20738
1613437200000|2021-02-16 01:00:00|13623.1|13619.1|13626.2|13622.2|13627.8|13623.8|13620|13616|11161
1613440800000|2021-02-16 02:00:00|13627.8|13623.8|13624.7|13620.7|13627.8|13623.8|13624.7|13620.7|4234
1613444400000|2021-02-16 03:00:00|13626.2|13622.2|13626.2|13622.2|13627.8|13623.8|13624.7|13620.7|4849
1613448000000|2021-02-16 04:00:00|13627.8|13623.8|13627.8|13623.8|13627.8|13623.8|13624.7|13620.7|4860
1613451600000|2021-02-16 05:00:00|13629.3|13625.3|13632.5|13628.5|13632.5|13628.5|13627.8|13623.8|17006
1613455200000|2021-02-16 06:00:00|13634|13630|13635.6|13631.6|13635.6|13631.6|13630.9|13626.9|12284
1613458800000|2021-02-16 07:00:00|13634|13630|13638.7|13634.7|13638.7|13634.7|13630.9|13626.9|14039
1613462400000|2021-02-16 08:00:00|13637.2|13633.2|13635.6|13631.6|13637.2|13633.2|13630.9|13626.9|22028
1613466000000|2021-02-16 09:00:00|13634|13630|13629.3|13625.3|13635.6|13631.6|13629.3|13625.3|15208
1613469600000|2021-02-16 10:00:00|13627.8|13623.8|13624.7|13620.7|13629.3|13625.3|13623.1|13619.1|26348
1613473200000|2021-02-16 11:00:00|13626.2|13622.2|13612.2|13608.2|13626.2|13622.2|13612.2|13608.2|39832
1613476800000|2021-02-16 12:00:00|13613.7|13609.7|13626.2|13622.2|13629.3|13625.3|13613.7|13609.7|44578
1613480400000|2021-02-16 13:00:00|13624.7|13620.7|13620|13616|13629.3|13625.3|13613.7|13609.7|98586
1613484000000|2021-02-16 14:00:00|13621.5|13617.5|13612.2|13608.2|13623.1|13619.1|13609|13605|98082
1613487600000|2021-02-16 15:00:00|13613.7|13609.7|13602.8|13598.8|13620|13616|13598.1|13594.1|119712
1613491200000|2021-02-16 16:00:00|13601.2|13597.2|13593.4|13589.4|13601.2|13597.2|13588.7|13584.7|80357
1613494800000|2021-02-16 17:00:00|13591.8|13587.8|13588.7|13584.7|13596.5|13592.5|13588.7|13584.7|66840
1613498400000|2021-02-16 18:00:00|13590.3|13586.3|13588.7|13584.7|13595|13591|13588.7|13584.7|45655
1613502000000|2021-02-16 19:00:00|13587.2|13583.2|13580.9|13576.9|13588.7|13584.7|13579.3|13575.3|43782
1613505600000|2021-02-16 20:00:00|13579.3|13575.3|13580.9|13576.9|13584|13580|13574.7|13570.7|96519
1613509200000|2021-02-16 21:00:00|13579.3|13575.3|13566.8|13562.8|13580.9|13576.9|13566.8|13562.8|65985
1613516400000|2021-02-16 23:00:00|13568.4|13564.4|13560.6|13556.6|13570|13566|13555.9|13551.9|31187
1613520000000|2021-02-17 00:00:00|13559|13555|13577.8|13573.8|13577.8|13573.8|13555.9|13551.9|41049
1613523600000|2021-02-17 01:00:00|13576.2|13572.2|13576.2|13572.2|13585.6|13581.6|13576.2|13572.2|24304
1613527200000|2021-02-17 02:00:00|13579.3|13575.3|13584|13580|13584|13580|13574.7|13570.7|15461
1613530800000|2021-02-17 03:00:00|13582.5|13578.5|13580.9|13576.9|13582.5|13578.5|13579.3|13575.3|10588
1613534400000|2021-02-17 04:00:00|13579.3|13575.3|13582.5|13578.5|13584|13580|13579.3|13575.3|7775
1613538000000|2021-02-17 05:00:00|13580.9|13576.9|13576.2|13572.2|13582.5|13578.5|13573.1|13569.1|10153
1613541600000|2021-02-17 06:00:00|13574.7|13570.7|13571.5|13567.5|13576.2|13572.2|13571.5|13567.5|13889
1613545200000|2021-02-17 07:00:00|13570|13566|13568.4|13564.4|13573.1|13569.1|13562.2|13558.2|37601
1613548800000|2021-02-17 08:00:00|13570|13566|13588.7|13584.7|13588.7|13584.7|13565.3|13561.3|50531
1613552400000|2021-02-17 09:00:00|13587.2|13583.2|13584|13580|13588.7|13584.7|13580.9|13576.9|32865
1613556000000|2021-02-17 10:00:00|13582.5|13578.5|13585.6|13581.6|13590.3|13586.3|13582.5|13578.5|16762
1613559600000|2021-02-17 11:00:00|13584|13580|13584|13580|13585.6|13581.6|13579.3|13575.3|21816
1613563200000|2021-02-17 12:00:00|13582.5|13578.5|13577.8|13573.8|13584|13580|13577.8|13573.8|10935
1613566800000|2021-02-17 13:00:00|13574.7|13570.7|13566.8|13562.8|13574.7|13570.7|13549.7|13545.7|182307
1613570400000|2021-02-17 14:00:00|13568.4|13564.4|13584|13580|13593.4|13589.4|13565.3|13561.3|155224
1613574000000|2021-02-17 15:00:00|13582.5|13578.5|13582.5|13578.5|13591.8|13587.8|13577.8|13573.8|83410
1613577600000|2021-02-17 16:00:00|13584|13580|13590.3|13586.3|13596.5|13592.5|13584|13580|78409
1613581200000|2021-02-17 17:00:00|13591.8|13587.8|13590.3|13586.3|13596.5|13592.5|13588.7|13584.7|50919
1613584800000|2021-02-17 18:00:00|13591.8|13587.8|13582.5|13578.5|13593.4|13589.4|13577.8|13573.8|65501
1613588400000|2021-02-17 19:00:00|13584|13580|13576.2|13572.2|13587.2|13583.2|13574.7|13570.7|52493
1613592000000|2021-02-17 20:00:00|13577.8|13573.8|13585.6|13581.6|13585.6|13581.6|13576.2|13572.2|34264
1613595600000|2021-02-17 21:00:00|13587.2|13583.2|13595|13591|13596.5|13592.5|13584|13580|36915
1613602800000|2021-02-17 23:00:00|13596.5|13592.5|13596.5|13592.5|13601.2|13597.2|13595|13591|15826
1613606400000|2021-02-18 00:00:00|13595|13591|13602.8|13598.8|13607.5|13603.5|13591.8|13587.8|26619
1613610000000|2021-02-18 01:00:00|13604.3|13600.3|13601.2|13597.2|13605.9|13601.9|13599.7|13595.7|11643
1613613600000|2021-02-18 02:00:00|13599.7|13595.7|13590.3|13586.3|13599.7|13595.7|13590.3|13586.3|20319
1613617200000|2021-02-18 03:00:00|13591.8|13587.8|13596.5|13592.5|13598.1|13594.1|13590.3|13586.3|9413
1613620800000|2021-02-18 04:00:00|13598.1|13594.1|13593.4|13589.4|13599.7|13595.7|13593.4|13589.4|15803
1613624400000|2021-02-18 05:00:00|13591.8|13587.8|13591.8|13587.8|13593.4|13589.4|13590.3|13586.3|6852
1613628000000|2021-02-18 06:00:00|13593.4|13589.4|13591.8|13587.8|13593.4|13589.4|13588.7|13584.7|5636
1613631600000|2021-02-18 07:00:00|13593.4|13589.4|13593.4|13589.4|13595|13591|13590.3|13586.3|14361
1613635200000|2021-02-18 08:00:00|13595|13591|13591.8|13587.8|13595|13591|13585.6|13581.6|26565
1613638800000|2021-02-18 09:00:00|13593.4|13589.4|13587.2|13583.2|13595|13591|13584|13580|19035
1613642400000|2021-02-18 10:00:00|13585.6|13581.6|13590.3|13586.3|13590.3|13586.3|13584|13580|22303
1613646000000|2021-02-18 11:00:00|13591.8|13587.8|13585.6|13581.6|13593.4|13589.4|13584|13580|18716
1613649600000|2021-02-18 12:00:00|13584|13580|13580.9|13576.9|13585.6|13581.6|13577.8|13573.8|25532
1613653200000|2021-02-18 13:00:00|13582.5|13578.5|13579.3|13575.3|13584|13580|13576.2|13572.2|53147
1613656800000|2021-02-18 14:00:00|13577.8|13573.8|13568.4|13564.4|13577.8|13573.8|13566.8|13562.8|127584
1613660400000|2021-02-18 15:00:00|13567.6|13563.6|13585.6|13581.6|13585.6|13581.6|13565.3|13561.3|99555
1613664000000|2021-02-18 16:00:00|13584|13580|13588.7|13584.7|13591.8|13587.8|13582.5|13578.5|62949
1613667600000|2021-02-18 17:00:00|13590.3|13586.3|13588.7|13584.7|13593.4|13589.4|13587.2|13583.2|44707
1613671200000|2021-02-18 18:00:00|13590.3|13586.3|13593.4|13589.4|13593.4|13589.4|13585.6|13581.6|50782
1613674800000|2021-02-18 19:00:00|13595|13591|13588.7|13584.7|13596.5|13592.5|13587.2|13583.2|46185
1613678400000|2021-02-18 20:00:00|13590.3|13586.3|13588.7|13584.7|13590.3|13586.3|13585.6|13581.6|35842
1613682000000|2021-02-18 21:00:00|13587.2|13583.2|13582.5|13578.5|13588.7|13584.7|13579.3|13575.3|33394
1613689200000|2021-02-18 23:00:00|13585.6|13581.6|13584|13580|13587.2|13583.2|13579.3|13575.3|11971
1613692800000|2021-02-19 00:00:00|13585.6|13581.6|13582.5|13578.5|13585.6|13581.6|13580.9|13576.9|8120
1613696400000|2021-02-19 01:00:00|13584|13580|13587.2|13583.2|13590.3|13586.3|13582.5|13578.5|15888
1613700000000|2021-02-19 02:00:00|13585.6|13581.6|13588.7|13584.7|13590.3|13586.3|13585.6|13581.6|12618
1613703600000|2021-02-19 03:00:00|13587.2|13583.2|13588.7|13584.7|13590.3|13586.3|13587.2|13583.2|6277
1613707200000|2021-02-19 04:00:00|13587.2|13583.2|13587.2|13583.2|13587.2|13583.2|13585.6|13581.6|8952
1613710800000|2021-02-19 05:00:00|13585.6|13581.6|13580.9|13576.9|13585.6|13581.6|13580.9|13576.9|12514
1613714400000|2021-02-19 06:00:00|13582.5|13578.5|13573.1|13569.1|13582.5|13578.5|13573.1|13569.1|27729
1613718000000|2021-02-19 07:00:00|13571.5|13567.5|13573.1|13569.1|13576.2|13572.2|13570|13566|26100
1613721600000|2021-02-19 08:00:00|13574.7|13570.7|13577.8|13573.8|13585.6|13581.6|13573.1|13569.1|33579
1613725200000|2021-02-19 09:00:00|13579.3|13575.3|13576.2|13572.2|13582.5|13578.5|13573.1|13569.1|27201
1613728800000|2021-02-19 10:00:00|13574.7|13570.7|13574.7|13570.7|13579.3|13575.3|13574.7|13570.7|24819
1613732400000|2021-02-19 11:00:00|13573.1|13569.1|13576.2|13572.2|13580.9|13576.9|13573.1|13569.1|15879
1613736000000|2021-02-19 12:00:00|13574.7|13570.7|13568.4|13564.4|13576.2|13572.2|13566.8|13562.8|27417
1613739600000|2021-02-19 13:00:00|13570|13566|13563.7|13559.7|13574.7|13570.7|13560.6|13556.6|57999
1613743200000|2021-02-19 14:00:00|13565.3|13561.3|13563.7|13559.7|13570|13566|13557.5|13553.5|101117
1613746800000|2021-02-19 15:00:00|13562.2|13558.2|13557.5|13553.5|13565.3|13561.3|13551.2|13547.2|245918
1613750400000|2021-02-19 16:00:00|13555.9|13551.9|13549.7|13545.7|13560.6|13556.6|13546.5|13542.5|67663
1613754000000|2021-02-19 17:00:00|13548.1|13544.1|13548.1|13544.1|13549.7|13545.7|13538.7|13534.7|174969
1613757600000|2021-02-19 18:00:00|13546.5|13542.5|13545|13541|13548.1|13544.1|13535.6|13531.6|63592
1613761200000|2021-02-19 19:00:00|13546.5|13542.5|13548.1|13544.1|13549.7|13545.7|13543.4|13539.4|59404
1613764800000|2021-02-19 20:00:00|13546.5|13542.5|13549.7|13545.7|13549.7|13545.7|13545|13541|41695
1613768400000|2021-02-19 21:00:00|13551.2|13547.2|13551.2|13547.2|13552.8|13548.8|13549.7|13545.7|94304
1613948400000|2021-02-21 23:00:00|13543.4|13539.4|13532.5|13528.5|13543.4|13539.4|13526.2|13522.2|36365
1613952000000|2021-02-22 00:00:00|13530.9|13526.9|13532.5|13528.5|13538.7|13534.7|13530.9|13526.9|30364
1613955600000|2021-02-22 01:00:00|13530.9|13526.9|13516.8|13512.8|13530.9|13526.9|13516.8|13512.8|46050
1613959200000|2021-02-22 02:00:00|13518.4|13514.4|13524.7|13520.7|13529.3|13525.3|13509|13505|56852
1613962800000|2021-02-22 03:00:00|13523.1|13519.1|13516.8|13512.8|13526.2|13522.2|13515.3|13511.3|26174
1613966400000|2021-02-22 04:00:00|13518.4|13514.4|13515.3|13511.3|13518.4|13514.4|13510.6|13506.6|15346
1613970000000|2021-02-22 05:00:00|13513.7|13509.7|13516.8|13512.8|13518.4|13514.4|13510.6|13506.6|21836
1613973600000|2021-02-22 06:00:00|13518.4|13514.4|13507.5|13503.5|13520|13516|13505.9|13501.9|39688
1613977200000|2021-02-22 07:00:00|13509|13505|13515.3|13511.3|13526.2|13522.2|13509|13505|47426
1613980800000|2021-02-22 08:00:00|13516.8|13512.8|13527.8|13523.8|13529.3|13525.3|13510.6|13506.6|66130
1613984400000|2021-02-22 09:00:00|13526.2|13522.2|13529.3|13525.3|13530.9|13526.9|13518.4|13514.4|35772
1613988000000|2021-02-22 10:00:00|13530.9|13526.9|13526.2|13522.2|13534|13530|13526.2|13522.2|38478
1613991600000|2021-02-22 11:00:00|13524.7|13520.7|13520|13516|13530.9|13526.9|13520|13516|61834
1613995200000|2021-02-22 12:00:00|13518.4|13514.4|13518.4|13514.4|13523.1|13519.1|13515.3|13511.3|40142
1613998800000|2021-02-22 13:00:00|13520|13516|13545|13541|13549.7|13545.7|13520|13516|198781
1614002400000|2021-02-22 14:00:00|13546.5|13542.5|13552.8|13548.8|13560.6|13556.6|13534|13530|151756
1614006000000|2021-02-22 15:00:00|13554.3|13550.3|13551.2|13547.2|13557.5|13553.5|13543.4|13539.4|99495
1614009600000|2021-02-22 16:00:00|13549.7|13545.7|13546.5|13542.5|13552.8|13548.8|13543.4|13539.4|93665
1614013200000|2021-02-22 17:00:00|13545|13541|13538.7|13534.7|13546.5|13542.5|13538.7|13534.7|121194
1614016800000|2021-02-22 18:00:00|13540.3|13536.3|13537.2|13533.2|13546.5|13542.5|13534|13530|130311
1614020400000|2021-02-22 19:00:00|13538.7|13534.7|13534|13530|13540.3|13536.3|13534|13530|99164
1614024000000|2021-02-22 20:00:00|13532.5|13528.5|13537.2|13533.2|13538.7|13534.7|13529.3|13525.3|97987
1614027600000|2021-02-22 21:00:00|13538.7|13534.7|13534|13530|13540.3|13536.3|13532.5|13528.5|121033
1614034800000|2021-02-22 23:00:00|13537.2|13533.2|13545|13541|13548.1|13544.1|13537.2|13533.2|7438
1614038400000|2021-02-23 00:00:00|13543.4|13539.4|13545|13541|13548.1|13544.1|13541.8|13537.8|8574
1614042000000|2021-02-23 01:00:00|13543.4|13539.4|13538.7|13534.7|13543.4|13539.4|13538.7|13534.7|10894
1614045600000|2021-02-23 02:00:00|13540.3|13536.3|13545|13541|13545|13541|13540.3|13536.3|7212
1614049200000|2021-02-23 03:00:00|13546.5|13542.5|13545|13541|13549.7|13545.7|13545|13541|8149
1614052800000|2021-02-23 04:00:00|13546.5|13542.5|13543.4|13539.4|13546.5|13542.5|13543.4|13539.4|3749
1614056400000|2021-02-23 05:00:00|13545|13541|13543.4|13539.4|13545|13541|13541.8|13537.8|11162
1614060000000|2021-02-23 06:00:00|13541.8|13537.8|13543.4|13539.4|13543.4|13539.4|13541.8|13537.8|9004
1614063600000|2021-02-23 07:00:00|13541.8|13537.8|13537.2|13533.2|13546.5|13542.5|13532.5|13528.5|25447
1614067200000|2021-02-23 08:00:00|13535.6|13531.6|13527.8|13523.8|13541.8|13537.8|13527.8|13523.8|54041
1614070800000|2021-02-23 09:00:00|13529.3|13525.3|13534|13530|13535.6|13531.6|13526.2|13522.2|61105
1614074400000|2021-02-23 10:00:00|13535.6|13531.6|13543.4|13539.4|13545|13541|13532.5|13528.5|36301
1614078000000|2021-02-23 11:00:00|13545|13541|13535.6|13531.6|13545|13541|13535.6|13531.6|41133
1614081600000|2021-02-23 12:00:00|13537.2|13533.2|13540.3|13536.3|13543.4|13539.4|13535.6|13531.6|67534
1614085200000|2021-02-23 13:00:00|13541.8|13537.8|13534|13530|13548.1|13544.1|13532.5|13528.5|162690
1614088800000|2021-02-23 14:00:00|13535.6|13531.6|13540.3|13536.3|13552.8|13548.8|13524.7|13520.7|272064
1614092400000|2021-02-23 15:00:00|13541.1|13537.1|13551.2|13547.2|13555.9|13551.9|13523.1|13519.1|368515
1614096000000|2021-02-23 16:00:00|13549.7|13545.7|13545|13541|13549.7|13545.7|13538.7|13534.7|166641
1614099600000|2021-02-23 17:00:00|13546.5|13542.5|13543.4|13539.4|13551.2|13547.2|13541.8|13537.8|121673
1614103200000|2021-02-23 18:00:00|13541.8|13537.8|13545|13541|13549.7|13545.7|13538.7|13534.7|87399
1614106800000|2021-02-23 19:00:00|13546.5|13542.5|13543.4|13539.4|13548.1|13544.1|13543.4|13539.4|166366
1614110400000|2021-02-23 20:00:00|13545|13541|13545|13541|13548.1|13544.1|13538.7|13534.7|152005
1614114000000|2021-02-23 21:00:00|13546.5|13542.5|13557.5|13553.5|13557.5|13553.5|13545|13541|187962
1614121200000|2021-02-23 23:00:00|13559|13555|13560.6|13556.6|13573.1|13569.1|13558.3|13554.3|46213
1614124800000|2021-02-24 00:00:00|13559|13555|13559|13555|13560.6|13556.6|13554.3|13550.3|22552
1614128400000|2021-02-24 01:00:00|13560.6|13556.6|13559|13555|13563.7|13559.7|13548.1|13544.1|32736
1614132000000|2021-02-24 02:00:00|13557.5|13553.5|13562.2|13558.2|13565.3|13561.3|13555.9|13551.9|11852
1614135600000|2021-02-24 03:00:00|13560.6|13556.6|13559|13555|13563.7|13559.7|13557.5|13553.5|11366
1614139200000|2021-02-24 04:00:00|13557.5|13553.5|13562.2|13558.2|13565.3|13561.3|13557.5|13553.5|14220
1614142800000|2021-02-24 05:00:00|13563.7|13559.7|13565.3|13561.3|13565.3|13561.3|13559|13555|15007
1614146400000|2021-02-24 06:00:00|13563.7|13559.7|13568.4|13564.4|13568.4|13564.4|13563.7|13559.7|10767
1614150000000|2021-02-24 07:00:00|13566.8|13562.8|13560.6|13556.6|13566.8|13562.8|13557.5|13553.5|36078
1614153600000|2021-02-24 08:00:00|13562.2|13558.2|13546.5|13542.5|13563.7|13559.7|13546.5|13542.5|70328
1614157200000|2021-02-24 09:00:00|13545|13541|13545|13541|13551.2|13547.2|13541.8|13537.8|45437
1614160800000|2021-02-24 10:00:00|13546.5|13542.5|13543.4|13539.4|13548.1|13544.1|13541.8|13537.8|86728
1614164400000|2021-02-24 11:00:00|13541.8|13537.8|13543.4|13539.4|13545|13541|13538.7|13534.7|50134
1614168000000|2021-02-24 12:00:00|13545|13541|13534|13530|13545|13541|13530.9|13526.9|65649
1614171600000|2021-02-24 13:00:00|13532.5|13528.5|13505.9|13501.9|13534|13530|13496.5|13492.5|160673
1614175200000|2021-02-24 14:00:00|13507.5|13503.5|13495|13491|13510.6|13506.6|13488.7|13484.7|185177
1614178800000|2021-02-24 15:00:00|13493.4|13489.4|13515.3|13511.3|13516.8|13512.8|13493.4|13489.4|178794
1614182400000|2021-02-24 16:00:00|13516.8|13512.8|13526.2|13522.2|13527.8|13523.8|13509|13505|98096
1614186000000|2021-02-24 17:00:00|13524.7|13520.7|13526.2|13522.2|13532.5|13528.5|13523.1|13519.1|63750
1614189600000|2021-02-24 18:00:00|13527.8|13523.8|13518.4|13514.4|13529.3|13525.3|13516.8|13512.8|75424
1614193200000|2021-02-24 19:00:00|13516.8|13512.8|13518.4|13514.4|13529.3|13525.3|13513.7|13509.7|226228
1616076000000|2021-03-18 14:00:00|13029.3|13025.3|13038.7|13034.7|13040.3|13036.3|13028.6|13024.6|0
1616079600000|2021-03-18 15:00:00|13040.3|13036.3|13040.3|13036.3|13045|13041|13037.2|13033.2|0
1616083200000|2021-03-18 16:00:00|13041.1|13037.1|13040.3|13036.3|13048.1|13044.1|13038.7|13034.7|0
1616086800000|2021-03-18 17:00:00|13041.8|13037.8|13048.1|13044.1|13052.8|13048.8|13040.3|13036.3|0
1616090400000|2021-03-18 18:00:00|13048.9|13044.9|13051.2|13047.2|13052.8|13048.8|13046.5|13042.5|0
1616094000000|2021-03-18 19:00:00|13052.8|13048.8|13059|13055|13068.4|13064.4|13051.2|13047.2|0
1616097600000|2021-03-18 20:00:00|13058.3|13054.3|13060.6|13056.6|13063.7|13059.7|13057.5|13053.5|0
1616104800000|2021-03-18 22:00:00|13057.5|13053.5|13060.6|13056.6|13065.3|13061.3|13057.5|13053.5|0
1616108400000|2021-03-18 23:00:00|13059.8|13055.8|13060.6|13056.6|13060.6|13056.6|13055.9|13051.9|0
1616112000000|2021-03-19 00:00:00|13061.4|13057.4|13057.5|13053.5|13065.3|13061.3|13054.3|13050.3|0
1616115600000|2021-03-19 01:00:00|13058.3|13054.3|13059|13055|13062.2|13058.2|13057.5|13053.5|0
1616119200000|2021-03-19 02:00:00|13059.8|13055.8|13055.9|13051.9|13061.4|13057.4|13055.9|13051.9|0
1616122800000|2021-03-19 03:00:00|13055.1|13051.1|13059|13055|13066.8|13062.8|13054.3|13050.3|0
1616126400000|2021-03-19 04:00:00|13059.8|13055.8|13066.8|13062.8|13068.4|13064.4|13059|13055|0
1616130000000|2021-03-19 05:00:00|13066.1|13062.1|13065.3|13061.3|13066.8|13062.8|13057.5|13053.5|0
1616133600000|2021-03-19 06:00:00|13066.1|13062.1|13071.5|13067.5|13074.7|13070.7|13063.7|13059.7|0
1616137200000|2021-03-19 07:00:00|13070|13066|13082.5|13078.5|13088.7|13084.7|13065.3|13061.3|0
1616140800000|2021-03-19 08:00:00|13080.9|13076.9|13073.9|13069.9|13085.6|13081.6|13073.1|13069.1|0
1616144400000|2021-03-19 09:00:00|13074.7|13070.7|13073.1|13069.1|13077.8|13073.8|13071.5|13067.5|0
1616148000000|2021-03-19 10:00:00|13073.9|13069.9|13073.1|13069.1|13077.8|13073.8|13070|13066|0
1616151600000|2021-03-19 11:00:00|13071.5|13067.5|13079.3|13075.3|13084|13080|13070|13066|0
1616155200000|2021-03-19 12:00:00|13080.9|13076.9|13068.4|13064.4|13082.5|13078.5|13062.2|13058.2|0
1616158800000|2021-03-19 13:00:00|13067.6|13063.6|13032.5|13028.5|13067.6|13063.6|13026.2|13022.2|1
1616162400000|2021-03-19 14:00:00|13031.7|13027.7|13049.7|13045.7|13052.8|13048.8|13030.9|13026.9|0
1616166000000|2021-03-19 15:00:00|13048.9|13044.9|13059.8|13055.8|13062.9|13058.9|13043.4|13039.4|0
1616169600000|2021-03-19 16:00:00|13060.6|13056.6|13056.7|13052.7|13064.5|13060.5|13055.1|13051.1|0
1616173200000|2021-03-19 17:00:00|13055.9|13051.9|13048.9|13044.9|13055.9|13051.9|13047.3|13043.3|0
1616176800000|2021-03-19 18:00:00|13048.1|13044.1|13042.6|13038.6|13052|13048|13041.1|13037.1|0
1616180400000|2021-03-19 19:00:00|13041.8|13037.8|13045.8|13041.8|13046.5|13042.5|13037.9|13033.9|0
1616184000000|2021-03-19 20:00:00|13045|13041|13042.6|13038.6|13047.3|13043.3|13037.9|13033.9|0
1616364000000|2021-03-21 22:00:00|13055.9|13051.9|13057.5|13053.5|13068.4|13064.4|13049.7|13045.7|0
1616367600000|2021-03-21 23:00:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13055.9|13051.9|0
1616371200000|2021-03-22 00:00:00|13062.9|13058.9|13068.4|13064.4|13071.5|13067.5|13060.6|13056.6|0
1616374800000|2021-03-22 01:00:00|13066.8|13062.8|13075.4|13071.4|13076.2|13072.2|13066.8|13062.8|0
1616378400000|2021-03-22 02:00:00|13076.2|13072.2|13076.2|13072.2|13079.3|13075.3|13071.5|13067.5|0
1616382000000|2021-03-22 03:00:00|13077.8|13073.8|13079.3|13075.3|13080.9|13076.9|13074.7|13070.7|0
1616385600000|2021-03-22 04:00:00|13077.8|13073.8|13082.5|13078.5|13087.2|13083.2|13077.8|13073.8|0
1616389200000|2021-03-22 05:00:00|13081.7|13077.7|13082.5|13078.5|13085.6|13081.6|13076.2|13072.2|0
1616392800000|2021-03-22 06:00:00|13083.3|13079.3|13082.5|13078.5|13091.8|13087.8|13082.5|13078.5|0
1616396400000|2021-03-22 07:00:00|13081.7|13077.7|13085.6|13081.6|13098.1|13094.1|13080.9|13076.9|0
1616400000000|2021-03-22 08:00:00|13084|13080|13082.5|13078.5|13090.3|13086.3|13077.8|13073.8|0
1616403600000|2021-03-22 09:00:00|13081.7|13077.7|13087.2|13083.2|13087.2|13083.2|13077.8|13073.8|0
1616407200000|2021-03-22 10:00:00|13086.4|13082.4|13081.7|13077.7|13087.2|13083.2|13080.1|13076.1|0
1616410800000|2021-03-22 11:00:00|13083.3|13079.3|13080.1|13076.1|13088.7|13084.7|13079.3|13075.3|0
1616414400000|2021-03-22 12:00:00|13079.3|13075.3|13076.2|13072.2|13082.5|13078.5|13069.2|13065.2|0
1616418000000|2021-03-22 13:00:00|13075.4|13071.4|13066.8|13062.8|13079.3|13075.3|13065.3|13061.3|0
1616421600000|2021-03-22 14:00:00|13066.1|13062.1|13071.5|13067.5|13074.7|13070.7|13065.3|13061.3|0
1616425200000|2021-03-22 15:00:00|13070.8|13066.8|13085.6|13081.6|13085.6|13081.6|13068.4|13064.4|0
1616428800000|2021-03-22 16:00:00|13086.4|13082.4|13079.3|13075.3|13086.4|13082.4|13074.7|13070.7|2
1616432400000|2021-03-22 17:00:00|13080.1|13076.1|13077.8|13073.8|13080.1|13076.1|13074.7|13070.7|0
1616436000000|2021-03-22 18:00:00|13077|13073|13077.8|13073.8|13079.3|13075.3|13074.7|13070.7|0
1616439600000|2021-03-22 19:00:00|13076.2|13072.2|13079.3|13075.3|13082.5|13078.5|13076.2|13072.2|0
1616443200000|2021-03-22 20:00:00|13077.8|13073.8|13068.4|13064.4|13079.3|13075.3|13068.4|13064.4|0
1616450400000|2021-03-22 22:00:00|13070|13066|13079.3|13075.3|13082.5|13078.5|13069.2|13065.2|0
1616454000000|2021-03-22 23:00:00|13080.1|13076.1|13079.3|13075.3|13080.9|13076.9|13077.8|13073.8|0
1616457600000|2021-03-23 00:00:00|13078.6|13074.6|13074.7|13070.7|13080.9|13076.9|13070|13066|0
1616461200000|2021-03-23 01:00:00|13075.4|13071.4|13074.7|13070.7|13076.2|13072.2|13065.3|13061.3|0
1616464800000|2021-03-23 02:00:00|13075.4|13071.4|13085.6|13081.6|13086.4|13082.4|13074.7|13070.7|0
1616468400000|2021-03-23 03:00:00|13086.4|13082.4|13085.6|13081.6|13090.3|13086.3|13084|13080|0
1616472000000|2021-03-23 04:00:00|13086.4|13082.4|13087.2|13083.2|13088.7|13084.7|13084|13080|0
1616475600000|2021-03-23 05:00:00|13087.9|13083.9|13084|13080|13088.7|13084.7|13082.5|13078.5|0
1616479200000|2021-03-23 06:00:00|13085.6|13081.6|13090.3|13086.3|13091.8|13087.8|13085.6|13081.6|0
1616482800000|2021-03-23 07:00:00|13091.1|13087.1|13091.8|13087.8|13093.4|13089.4|13084|13080|0
1616486400000|2021-03-23 08:00:00|13092.6|13088.6|13104.3|13100.3|13107.5|13103.5|13092.6|13088.6|0
1616490000000|2021-03-23 09:00:00|13102.8|13098.8|13109.8|13105.8|13111.4|13107.4|13098.1|13094.1|0
1616493600000|2021-03-23 10:00:00|13110.6|13106.6|13117.6|13113.6|13123.1|13119.1|13107.5|13103.5|0
1616497200000|2021-03-23 11:00:00|13118.4|13114.4|13111.4|13107.4|13122.3|13118.3|13111.4|13107.4|0
1616500800000|2021-03-23 12:00:00|13110.6|13106.6|13106.7|13102.7|13114.5|13110.5|13103.6|13099.6|0
1616504400000|2021-03-23 13:00:00|13105.1|13101.1|13098.9|13094.9|13106.7|13102.7|13097.3|13093.3|1
1616508000000|2021-03-23 14:00:00|13098.1|13094.1|13101.2|13097.2|13105.9|13101.9|13091.1|13087.1|5
1616511600000|2021-03-23 15:00:00|13100.4|13096.4|13102.8|13098.8|13105.9|13101.9|13094.2|13090.2|0
1616515200000|2021-03-23 16:00:00|13101.2|13097.2|13104.3|13100.3|13109|13105|13099.7|13095.7|0
1616518800000|2021-03-23 17:00:00|13105.9|13101.9|13109|13105|13112.2|13108.2|13101.2|13097.2|0
1616522400000|2021-03-23 18:00:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13105.9|13101.9|0
1616526000000|2021-03-23 19:00:00|13111.4|13107.4|13126.2|13122.2|13127.8|13123.8|13110.6|13106.6|1
1616529600000|2021-03-23 20:00:00|13127|13123|13123.1|13119.1|13129.3|13125.3|13120|13116|0
1616536800000|2021-03-23 22:00:00|13122.3|13118.3|13124.7|13120.7|13127.8|13123.8|13120.8|13116.8|0
1616540400000|2021-03-23 23:00:00|13125.4|13121.4|13129.3|13125.3|13130.9|13126.9|13124.7|13120.7|0
1616544000000|2021-03-24 00:00:00|13127.8|13123.8|13138.7|13134.7|13138.7|13134.7|13126.2|13122.2|0
1616547600000|2021-03-24 01:00:00|13137.2|13133.2|13137.2|13133.2|13140.3|13136.3|13135.6|13131.6|0
1616551200000|2021-03-24 02:00:00|13137.9|13133.9|13140.3|13136.3|13140.3|13136.3|13137.2|13133.2|0
1616554800000|2021-03-24 03:00:00|13141.1|13137.1|13145|13141|13145|13141|13141.1|13137.1|0
1616558400000|2021-03-24 04:00:00|13146.5|13142.5|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|0
1616562000000|2021-03-24 05:00:00|13148.1|13144.1|13140.3|13136.3|13148.1|13144.1|13140.3|13136.3|0
1616565600000|2021-03-24 06:00:00|13141.8|13137.8|13140.3|13136.3|13143.4|13139.4|13137.2|13133.2|0
1616569200000|2021-03-24 07:00:00|13139.5|13135.5|13138.7|13134.7|13142.6|13138.6|13129.3|13125.3|0
1616572800000|2021-03-24 08:00:00|13139.5|13135.5|13129.3|13125.3|13143.4|13139.4|13121.5|13117.5|0
1616576400000|2021-03-24 09:00:00|13130.1|13126.1|13123.1|13119.1|13130.9|13126.9|13121.5|13117.5|0
1616580000000|2021-03-24 10:00:00|13124.7|13120.7|13120|13116|13126.2|13122.2|13118.4|13114.4|0
1616583600000|2021-03-24 11:00:00|13120.8|13116.8|13124.7|13120.7|13126.2|13122.2|13116.8|13112.8|0
1616587200000|2021-03-24 12:00:00|13123.9|13119.9|13118.4|13114.4|13124.7|13120.7|13115.3|13111.3|0
1616590800000|2021-03-24 13:00:00|13119.2|13115.2|13109|13105|13120|13116|13102|13098|0
1616594400000|2021-03-24 14:00:00|13108.3|13104.3|13109|13105|13112.2|13108.2|13104.3|13100.3|0
1616598000000|2021-03-24 15:00:00|13108.3|13104.3|13109|13105|13112.2|13108.2|13107.5|13103.5|0
1616601600000|2021-03-24 16:00:00|13110.6|13106.6|13110.6|13106.6|13114.5|13110.5|13107.5|13103.5|0
1616605200000|2021-03-24 17:00:00|13111.4|13107.4|13122.3|13118.3|13122.3|13118.3|13107.5|13103.5|0
1616608800000|2021-03-24 18:00:00|13121.5|13117.5|13128.6|13124.6|13130.1|13126.1|13120.8|13116.8|1
1616612400000|2021-03-24 19:00:00|13129.3|13125.3|13133.3|13129.3|13136.4|13132.4|13128.6|13124.6|1
1616616000000|2021-03-24 20:00:00|13134|13130|13133.3|13129.3|13136.4|13132.4|13128.6|13124.6|0
1616623200000|2021-03-24 22:00:00|13134|13130|13137.2|13133.2|13137.2|13133.2|13134|13130|0
1616626800000|2021-03-24 23:00:00|13136.4|13132.4|13132.5|13128.5|13136.4|13132.4|13129.3|13125.3|0
1616630400000|2021-03-25 00:00:00|13130.9|13126.9|13124.7|13120.7|13130.9|13126.9|13120|13116|0
1616634000000|2021-03-25 01:00:00|13126.2|13122.2|13123.1|13119.1|13130.9|13126.9|13115.3|13111.3|0
1616637600000|2021-03-25 02:00:00|13122.3|13118.3|13116.8|13112.8|13122.3|13118.3|13115.3|13111.3|0
1616641200000|2021-03-25 03:00:00|13117.6|13113.6|13123.1|13119.1|13124.7|13120.7|13117.6|13113.6|0
1616644800000|2021-03-25 04:00:00|13123.9|13119.9|13126.2|13122.2|13126.2|13122.2|13116.8|13112.8|0
1616648400000|2021-03-25 05:00:00|13124.7|13120.7|13129.3|13125.3|13132.5|13128.5|13123.1|13119.1|0
1616652000000|2021-03-25 06:00:00|13130.1|13126.1|13129.3|13125.3|13130.9|13126.9|13124.7|13120.7|0
1616655600000|2021-03-25 07:00:00|13130.1|13126.1|13124.7|13120.7|13132.5|13128.5|13124.7|13120.7|0
1616659200000|2021-03-25 08:00:00|13126.2|13122.2|13124.7|13120.7|13130.9|13126.9|13120|13116|0
1616662800000|2021-03-25 09:00:00|13125.4|13121.4|13124.7|13120.7|13127.8|13123.8|13123.1|13119.1|0
1616666400000|2021-03-25 10:00:00|13125.4|13121.4|13127.8|13123.8|13129.3|13125.3|13123.1|13119.1|0
1616670000000|2021-03-25 11:00:00|13128.6|13124.6|13137.2|13133.2|13137.2|13133.2|13126.2|13122.2|0
1616673600000|2021-03-25 12:00:00|13138.7|13134.7|13146.5|13142.5|13148.1|13144.1|13134|13130|0
1616677200000|2021-03-25 13:00:00|13147.3|13143.3|13146.5|13142.5|13149.7|13145.7|13142.6|13138.6|4
1616680800000|2021-03-25 14:00:00|13147.3|13143.3|13144.2|13140.2|13148.9|13144.9|13135.6|13131.6|0
1616684400000|2021-03-25 15:00:00|13143.4|13139.4|13134|13130|13147.3|13143.3|13130.9|13126.9|10
1616688000000|2021-03-25 16:00:00|13132.5|13128.5|13137.2|13133.2|13141.1|13137.1|13132.5|13128.5|0
1616691600000|2021-03-25 17:00:00|13137.9|13133.9|13125.4|13121.4|13137.9|13133.9|13106.7|13102.7|88
1616695200000|2021-03-25 18:00:00|13123.9|13119.9|13127.8|13123.8|13134|13130|13120.8|13116.8|0
1616698800000|2021-03-25 19:00:00|13132.5|13128.5|13123.1|13119.1|13134|13130|13123.1|13119.1|0
1616702400000|2021-03-25 20:00:00|13122.3|13118.3|13113.7|13109.7|13125.4|13121.4|13113.7|13109.7|0
1616709600000|2021-03-25 22:00:00|13109|13105|13120.8|13116.8|13122.3|13118.3|13109|13105|0
1616713200000|2021-03-25 23:00:00|13121.5|13117.5|13122.3|13118.3|13124.7|13120.7|13120.8|13116.8|0
1616716800000|2021-03-26 00:00:00|13123.1|13119.1|13123.9|13119.9|13128.6|13124.6|13122.3|13118.3|0
1616720400000|2021-03-26 01:00:00|13124.7|13120.7|13120.8|13116.8|13125.4|13121.4|13119.2|13115.2|0
1616724000000|2021-03-26 02:00:00|13120|13116|13122.3|13118.3|13124.7|13120.7|13119.2|13115.2|0
1616727600000|2021-03-26 03:00:00|13121.5|13117.5|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|0
1616731200000|2021-03-26 04:00:00|13119.2|13115.2|13123.9|13119.9|13127|13123|13117.6|13113.6|0
1616734800000|2021-03-26 05:00:00|13124.7|13120.7|13125.4|13121.4|13127|13123|13120.8|13116.8|0
1616738400000|2021-03-26 06:00:00|13124.7|13120.7|13121.5|13117.5|13125.4|13121.4|13117.6|13113.6|0
1616742000000|2021-03-26 07:00:00|13123.1|13119.1|13109|13105|13123.1|13119.1|13103.6|13099.6|0
1616745600000|2021-03-26 08:00:00|13108.3|13104.3|13098.1|13094.1|13110.6|13106.6|13098.1|13094.1|0
1616749200000|2021-03-26 09:00:00|13098.9|13094.9|13102.8|13098.8|13105.1|13101.1|13098.1|13094.1|0
1616752800000|2021-03-26 10:00:00|13103.6|13099.6|13087.9|13083.9|13105.1|13101.1|13084.8|13080.8|0
1616756400000|2021-03-26 11:00:00|13086.4|13082.4|13082.5|13078.5|13092.6|13088.6|13080.9|13076.9|0
1616760000000|2021-03-26 12:00:00|13081.7|13077.7|13093.4|13089.4|13100.4|13096.4|13080.9|13076.9|0
1616763600000|2021-03-26 13:00:00|13091.8|13087.8|13091.8|13087.8|13100.4|13096.4|13086.4|13082.4|0
1616767200000|2021-03-26 14:00:00|13092.6|13088.6|13103.6|13099.6|13105.1|13101.1|13088.7|13084.7|0
1616770800000|2021-03-26 15:00:00|13104.3|13100.3|13106.7|13102.7|13109|13105|13099.7|13095.7|0
1616774400000|2021-03-26 16:00:00|13107.5|13103.5|13102.8|13098.8|13110.6|13106.6|13101.2|13097.2|9
1616778000000|2021-03-26 17:00:00|13103.6|13099.6|13093.4|13089.4|13104.3|13100.3|13093.4|13089.4|0
1616781600000|2021-03-26 18:00:00|13094.2|13090.2|13093.4|13089.4|13098.1|13094.1|13088.7|13084.7|0
1616785200000|2021-03-26 19:00:00|13092.6|13088.6|13088.7|13084.7|13095|13091|13087.2|13083.2|0
1616788800000|2021-03-26 20:00:00|13087.9|13083.9|13078.6|13074.6|13088.7|13084.7|13078.6|13074.6|25
1616968800000|2021-03-28 22:00:00|13082.5|13078.5|13088.7|13084.7|13090.3|13086.3|13080.9|13076.9|0
1616972400000|2021-03-28 23:00:00|13090.3|13086.3|13087.9|13083.9|13090.3|13086.3|13087.2|13083.2|0
1616976000000|2021-03-29 00:00:00|13088.7|13084.7|13098.9|13094.9|13098.9|13094.9|13087.9|13083.9|0
1616979600000|2021-03-29 01:00:00|13098.1|13094.1|13182.5|13178.5|13182.5|13178.5|13091.1|13087.1|0
1616986800000|2021-03-29 03:00:00|13102.8|13098.8|13102.8|13098.8|13105.9|13101.9|13102.8|13098.8|0
1616990400000|2021-03-29 04:00:00|13105.9|13101.9|13105.9|13101.9|13182.5|13178.5|13093.4|13089.4|0
1616994000000|2021-03-29 05:00:00|13109|13105|13109|13105|13182.5|13178.5|13105.9|13101.9|0
1616997600000|2021-03-29 06:00:00|13182.5|13178.5|13107.5|13103.5|13182.5|13178.5|13098.1|13094.1|0
1617001200000|2021-03-29 07:00:00|13108.3|13104.3|13096.5|13092.5|13111.4|13107.4|13094.2|13090.2|0
1617004800000|2021-03-29 08:00:00|13095.8|13091.8|13093.4|13089.4|13097.3|13093.3|13090.3|13086.3|0
1617008400000|2021-03-29 09:00:00|13094.2|13090.2|13096.5|13092.5|13098.1|13094.1|13091.1|13087.1|0
1617012000000|2021-03-29 10:00:00|13097.3|13093.3|13099.7|13095.7|13100.4|13096.4|13094.2|13090.2|0
1617015600000|2021-03-29 11:00:00|13098.9|13094.9|13109|13105|13109|13105|13097.3|13093.3|0
1617019200000|2021-03-29 12:00:00|13108.3|13104.3|13101.2|13097.2|13112.2|13108.2|13098.9|13094.9|0
1617022800000|2021-03-29 13:00:00|13099.7|13095.7|13071.5|13067.5|13107.5|13103.5|13071.5|13067.5|2
1617026400000|2021-03-29 14:00:00|13072.3|13068.3|13077|13073|13082.5|13078.5|13070|13066|0
1617030000000|2021-03-29 15:00:00|13077.8|13073.8|13073.1|13069.1|13077.8|13073.8|13066.8|13062.8|0
1617033600000|2021-03-29 16:00:00|13072.3|13068.3|13071.5|13067.5|13075.4|13071.4|13064.5|13060.5|1
1617037200000|2021-03-29 17:00:00|13072.3|13068.3|13060.6|13056.6|13072.3|13068.3|13060.6|13056.6|0
1617040800000|2021-03-29 18:00:00|13061.4|13057.4|13052.8|13048.8|13061.4|13057.4|13045.8|13041.8|0
1617044400000|2021-03-29 19:00:00|13053.6|13049.6|13056.7|13052.7|13058.3|13054.3|13048.1|13044.1|0
1617048000000|2021-03-29 20:00:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13055.9|13051.9|0
1617055200000|2021-03-29 22:00:00|13052.8|13048.8|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|0
1617058800000|2021-03-29 23:00:00|13055.1|13051.1|13052|13048|13055.1|13051.1|13050.4|13046.4|0
1617062400000|2021-03-30 00:00:00|13052.8|13048.8|13053.6|13049.6|13058.3|13054.3|13052|13048|0
1617066000000|2021-03-30 01:00:00|13052|13048|13043.4|13039.4|13052|13048|13043.4|13039.4|0
1617069600000|2021-03-30 02:00:00|13083.3|13079.3|13027|13023|13145.8|13141.8|13023.9|13019.9|0
1617073200000|2021-03-30 03:00:00|13023.9|13019.9|13064.5|13060.5|13096.5|13092.5|12990.3|12986.3|0
1617076800000|2021-03-30 04:00:00|13061.4|13057.4|13027|13023|13142.6|13138.6|12990.3|12986.3|9
1617080400000|2021-03-30 05:00:00|13023.9|13019.9|13019.2|13015.2|13027|13023|13017.6|13013.6|4
1617084000000|2021-03-30 06:00:00|13018.4|13014.4|13011.4|13007.4|13018.4|13014.4|13002.8|12998.8|4
1617087600000|2021-03-30 07:00:00|13012.2|13008.2|12993.4|12989.4|13018.4|13014.4|12990.3|12986.3|24
1617091200000|2021-03-30 08:00:00|12991.8|12987.8|12993.4|12989.4|12996.5|12992.5|12986.4|12982.4|1
1617094800000|2021-03-30 09:00:00|12992.6|12988.6|12998.1|12994.1|13000.4|12996.4|12991.8|12987.8|0
1617098400000|2021-03-30 10:00:00|12997.3|12993.3|12998.1|12994.1|12998.1|12994.1|12991.1|12987.1|0
1617102000000|2021-03-30 11:00:00|12997.3|12993.3|13004.3|13000.3|13005.9|13001.9|12991.8|12987.8|87
1617105600000|2021-03-30 12:00:00|13002.8|12998.8|13010.6|13006.6|13016.1|13012.1|13002.8|12998.8|113
1617109200000|2021-03-30 13:00:00|13009.8|13005.8|13130.9|13126.9|13130.9|13126.9|13009.8|13005.8|109
1617112800000|2021-03-30 14:00:00|13136.4|13132.4|13012.9|13008.9|13136.4|13132.4|13005.9|13001.9|1
1617116400000|2021-03-30 15:00:00|13012.2|13008.2|13030.1|13026.1|13031.7|13027.7|13011.4|13007.4|0
1617120000000|2021-03-30 16:00:00|13030.9|13026.9|13031.7|13027.7|13033.3|13029.3|13024.7|13020.7|0
1617123600000|2021-03-30 17:00:00|13033.3|13029.3|13033.3|13029.3|13035.6|13031.6|13031.7|13027.7|0
1617127200000|2021-03-30 18:00:00|13034|13030|13030.1|13026.1|13034|13030|13025.4|13021.4|0
1617130800000|2021-03-30 19:00:00|13031.7|13027.7|13034|13030|13038.7|13034.7|13030.1|13026.1|2
1617134400000|2021-03-30 20:00:00|13034.8|13030.8|13041.8|13037.8|13041.8|13037.8|13032.5|13028.5|0
1617141600000|2021-03-30 22:00:00|13045.8|13041.8|13038.7|13034.7|13046.5|13042.5|13038.7|13034.7|0
1617145200000|2021-03-30 23:00:00|13040.3|13036.3|13037.2|13033.2|13041.8|13037.8|13036.4|13032.4|0
1617148800000|2021-03-31 00:00:00|13036.4|13032.4|13027.8|13023.8|13040.3|13036.3|13027.8|13023.8|0
1617152400000|2021-03-31 01:00:00|13029.3|13025.3|13025.4|13021.4|13029.3|13025.3|13020|13016|0
1617156000000|2021-03-31 02:00:00|13023.9|13019.9|13020|13016|13024.7|13020.7|13020|13016|0
1617159600000|2021-03-31 03:00:00|13019.2|13015.2|13020|13016|13020|13016|13016.1|13012.1|0
1617163200000|2021-03-31 04:00:00|13018.4|13014.4|13023.9|13019.9|13023.9|13019.9|13017.6|13013.6|0
1617166800000|2021-03-31 05:00:00|13023.1|13019.1|13025.4|13021.4|13027|13023|13021.5|13017.5|0
1617170400000|2021-03-31 06:00:00|13026.2|13022.2|13031.7|13027.7|13034|13030|13022.3|13018.3|0
1617174000000|2021-03-31 07:00:00|13030.9|13026.9|13031.7|13027.7|13033.3|13029.3|13026.2|13022.2|0
1617177600000|2021-03-31 08:00:00|13030.9|13026.9|13024.7|13020.7|13030.9|13026.9|13023.1|13019.1|0
1617181200000|2021-03-31 09:00:00|13025.4|13021.4|13027.8|13023.8|13030.1|13026.1|13022.3|13018.3|0
1617184800000|2021-03-31 10:00:00|13027|13023|13031.7|13027.7|13033.3|13029.3|13023.9|13019.9|10
1617188400000|2021-03-31 11:00:00|13032.5|13028.5|13027.8|13023.8|13034.8|13030.8|13027.8|13023.8|0
1617192000000|2021-03-31 12:00:00|13027|13023|13034|13030|13034.8|13030.8|12994.2|12990.2|0
1617195600000|2021-03-31 13:00:00|13033.3|13029.3|13029.3|13025.3|13034.8|13030.8|13020|13016|3
1617199200000|2021-03-31 14:00:00|13030.1|13026.1|13036.4|13032.4|13036.4|13032.4|13028.6|13024.6|1
1617202800000|2021-03-31 15:00:00|13035.6|13031.6|13033.3|13029.3|13037.9|13033.9|13030.1|13026.1|0
1617206400000|2021-03-31 16:00:00|13034|13030|13030.1|13026.1|13034.8|13030.8|13028.6|13024.6|67
1617210000000|2021-03-31 17:00:00|13030.9|13026.9|13016.1|13012.1|13031.7|13027.7|13014.5|13010.5|4
1617213600000|2021-03-31 18:00:00|13017.6|13013.6|13008.3|13004.3|13020.8|13016.8|13002|12998|0
1617217200000|2021-03-31 19:00:00|13006.7|13002.7|13016.1|13012.1|13023.1|13019.1|13006.7|13002.7|35
1617220800000|2021-03-31 20:00:00|13016.8|13012.8|13009.8|13005.8|13016.8|13012.8|13003.6|12999.6|209
1617228000000|2021-03-31 22:00:00|13016.8|13012.8|13014.5|13010.5|13017.6|13013.6|13012.9|13008.9|0
1617231600000|2021-03-31 23:00:00|13015.3|13011.3|13016.1|13012.1|13019.2|13015.2|13015.3|13011.3|0
1617235200000|2021-04-01 00:00:00|13016.8|13012.8|13005.1|13001.1|13016.8|13012.8|13004.3|13000.3|0
1617238800000|2021-04-01 01:00:00|13005.9|13001.9|13005.9|13001.9|13009.8|13005.8|13004.3|13000.3|0
1617242400000|2021-04-01 02:00:00|13005.1|13001.1|13010.6|13006.6|13012.9|13008.9|13005.1|13001.1|0
1617246000000|2021-04-01 03:00:00|13009.8|13005.8|13014.5|13010.5|13015.3|13011.3|13009.8|13005.8|0
1617249600000|2021-04-01 04:00:00|13015.3|13011.3|13019.2|13015.2|13019.2|13015.2|13015.3|13011.3|0
1617253200000|2021-04-01 05:00:00|13020|13016|13017.6|13013.6|13022.3|13018.3|13016.8|13012.8|0
1617256800000|2021-04-01 06:00:00|13018.4|13014.4|13017.6|13013.6|13023.1|13019.1|13017.6|13013.6|0
1617260400000|2021-04-01 07:00:00|13018.4|13014.4|13027|13023|13034|13030|13016.8|13012.8|0
1617264000000|2021-04-01 08:00:00|13026.2|13022.2|13025.4|13021.4|13031.7|13027.7|13024.7|13020.7|0
1617267600000|2021-04-01 09:00:00|13026.2|13022.2|13025.4|13021.4|13028.6|13024.6|13025.4|13021.4|0
1617271200000|2021-04-01 10:00:00|13026.2|13022.2|13024.7|13020.7|13027.8|13023.8|13022.3|13018.3|0
1617274800000|2021-04-01 11:00:00|13025.4|13021.4|13028.6|13024.6|13029.3|13025.3|13021.5|13017.5|0
1617278400000|2021-04-01 12:00:00|13029.3|13025.3|13045|13041|13048.1|13044.1|13029.3|13025.3|3
1617282000000|2021-04-01 13:00:00|13045.8|13041.8|13049.7|13045.7|13054.3|13050.3|13045|13041|2
1617285600000|2021-04-01 14:00:00|13044.2|13040.2|13059.8|13055.8|13062.2|13058.2|13044.2|13040.2|3
1617289200000|2021-04-01 15:00:00|13059|13055|13066.8|13062.8|13069.2|13065.2|13058.3|13054.3|3
1617292800000|2021-04-01 16:00:00|13066.1|13062.1|13056.7|13052.7|13070|13066|13054.3|13050.3|10
1617296400000|2021-04-01 17:00:00|13057.5|13053.5|13059|13055|13062.2|13058.2|13052.8|13048.8|133
1617300000000|2021-04-01 18:00:00|13058.3|13054.3|13059|13055|13060.6|13056.6|13057.5|13053.5|1
1617303600000|2021-04-01 19:00:00|13058.3|13054.3|13059|13055|13063.7|13059.7|13055.1|13051.1|9
1617307200000|2021-04-01 20:00:00|13059.8|13055.8|13062.2|13058.2|13062.2|13058.2|13055.9|13051.9|1
1617343200000|2021-04-02 06:00:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|0
1617346800000|2021-04-02 07:00:00|13050.4|13046.4|13051.2|13047.2|13051.2|13047.2|13048.9|13044.9|0
1617350400000|2021-04-02 08:00:00|13050.4|13046.4|13051.2|13047.2|13052|13048|13050.4|13046.4|0
1617354000000|2021-04-02 09:00:00|13052|13048|13052|13048|13052|13048|13051.2|13047.2|0
1617357600000|2021-04-02 10:00:00|13052.8|13048.8|13052.8|13048.8|13053.6|13049.6|13052|13048|0
1617361200000|2021-04-02 11:00:00|13052|13048|13053.6|13049.6|13054.3|13050.3|13052|13048|0
1617364800000|2021-04-02 12:00:00|13054.3|13050.3|13040.3|13036.3|13082.5|13078.5|13037.9|13033.9|5
1617368400000|2021-04-02 13:00:00|13039.5|13035.5|13013.7|13009.7|13039.5|13035.5|13012.9|13008.9|3
1617372000000|2021-04-02 14:00:00|13012.9|13008.9|13010.6|13006.6|13017.6|13013.6|13009|13005|0
1617375600000|2021-04-02 15:00:00|13011.4|13007.4|13054.3|13050.3|13054.3|13050.3|13010.6|13006.6|0
1617573600000|2021-04-04 22:00:00|13019.2|13015.2|13028.6|13024.6|13034|13030|13016.8|13012.8|0
1617577200000|2021-04-04 23:00:00|13029.3|13025.3|13034.8|13030.8|13037.2|13033.2|13029.3|13025.3|0
1617580800000|2021-04-05 00:00:00|13031.7|13027.7|13022.3|13018.3|13033.3|13029.3|13022.3|13018.3|2
1617584400000|2021-04-05 01:00:00|13023.9|13019.9|13026.2|13022.2|13029.3|13025.3|13023.9|13019.9|0
1617588000000|2021-04-05 02:00:00|13027|13023|13016.8|13012.8|13027|13023|13014.5|13010.5|11
1617591600000|2021-04-05 03:00:00|13016.1|13012.1|13017.6|13013.6|13019.2|13015.2|13014.5|13010.5|0
1617595200000|2021-04-05 04:00:00|13016.8|13012.8|13016.1|13012.1|13017.6|13013.6|13016.1|13012.1|0
1617598800000|2021-04-05 05:00:00|13016.8|13012.8|13016.8|13012.8|13018.4|13014.4|13016.1|13012.1|0
1617602400000|2021-04-05 06:00:00|13018.4|13014.4|13017.6|13013.6|13018.4|13014.4|13017.6|13013.6|0
1617606000000|2021-04-05 07:00:00|13016.8|13012.8|13017.6|13013.6|13017.6|13013.6|13014.5|13010.5|0
1617609600000|2021-04-05 08:00:00|13016.8|13012.8|13016.8|13012.8|13017.6|13013.6|13015.3|13011.3|1
1617613200000|2021-04-05 09:00:00|13017.6|13013.6|13016.8|13012.8|13019.2|13015.2|13016.8|13012.8|0
1617616800000|2021-04-05 10:00:00|13016.1|13012.1|13014.5|13010.5|13016.8|13012.8|13014.5|13010.5|0
1617620400000|2021-04-05 11:00:00|13015.3|13011.3|13011.4|13007.4|13016.8|13012.8|13011.4|13007.4|0
1617624000000|2021-04-05 12:00:00|13010.6|13006.6|13011.4|13007.4|13013.7|13009.7|12996.5|12992.5|6
1617627600000|2021-04-05 13:00:00|13010.6|13006.6|13009.8|13005.8|13019.2|13015.2|13007.5|13003.5|0
1617631200000|2021-04-05 14:00:00|13006.7|13002.7|13021.5|13017.5|13027.8|13023.8|13006.7|13002.7|21
1617634800000|2021-04-05 15:00:00|13022.3|13018.3|13037.2|13033.2|13040.3|13036.3|13019.2|13015.2|0
1617638400000|2021-04-05 16:00:00|13037.9|13033.9|13036.4|13032.4|13041.1|13037.1|13034.8|13030.8|6
1617642000000|2021-04-05 17:00:00|13034.8|13030.8|13031.7|13027.7|13036.4|13032.4|13030.1|13026.1|0
1617645600000|2021-04-05 18:00:00|13030.9|13026.9|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|1
1617649200000|2021-04-05 19:00:00|13030.1|13026.1|13033.3|13029.3|13034.8|13030.8|13027.8|13023.8|52
1617652800000|2021-04-05 20:00:00|13034.8|13030.8|13042.6|13038.6|13042.6|13038.6|13031.7|13027.7|2
1617660000000|2021-04-05 22:00:00|13048.1|13044.1|13038.7|13034.7|13049.7|13045.7|13038.7|13034.7|0
1617663600000|2021-04-05 23:00:00|13039.5|13035.5|13045.8|13041.8|13045.8|13041.8|13038.7|13034.7|0
1617667200000|2021-04-06 00:00:00|13046.5|13042.5|13052|13048|13053.6|13049.6|13045|13041|0
1617670800000|2021-04-06 01:00:00|13052.8|13048.8|13052.8|13048.8|13059|13055|13051.2|13047.2|26
1617674400000|2021-04-06 02:00:00|13053.6|13049.6|13046.5|13042.5|13054.3|13050.3|13045|13041|0
1617678000000|2021-04-06 03:00:00|13048.1|13044.1|13045.8|13041.8|13048.1|13044.1|13045|13041|0
1617681600000|2021-04-06 04:00:00|13046.5|13042.5|13052|13048|13052|13048|13045.8|13041.8|0
1617685200000|2021-04-06 05:00:00|13051.2|13047.2|13048.9|13044.9|13052|13048|13044.2|13040.2|0
1617688800000|2021-04-06 06:00:00|13050.4|13046.4|13044.2|13040.2|13055.1|13051.1|13041.1|13037.1|0
1617692400000|2021-04-06 07:00:00|13043.4|13039.4|13033.3|13029.3|13048.9|13044.9|13030.1|13026.1|0
1617696000000|2021-04-06 08:00:00|13031.7|13027.7|13030.1|13026.1|13034.8|13030.8|13028.6|13024.6|0
1617699600000|2021-04-06 09:00:00|13031.7|13027.7|13034.8|13030.8|13036.4|13032.4|13027|13023|1
1617703200000|2021-04-06 10:00:00|13036.4|13032.4|13037.2|13033.2|13041.1|13037.1|13034|13030|8
1617706800000|2021-04-06 11:00:00|13035.6|13031.6|13049.7|13045.7|13051.2|13047.2|13035.6|13031.6|0
1617710400000|2021-04-06 12:00:00|13050.4|13046.4|13055.1|13051.1|13056.7|13052.7|13045|13041|8
1617714000000|2021-04-06 13:00:00|13055.9|13051.9|13061.4|13057.4|13063.7|13059.7|13050.4|13046.4|3
1617717600000|2021-04-06 14:00:00|13062.2|13058.2|13075.4|13071.4|13076.2|13072.2|13059|13055|3
1617721200000|2021-04-06 15:00:00|13074.7|13070.7|13077|13073|13080.1|13076.1|13073.9|13069.9|3
1617724800000|2021-04-06 16:00:00|13076.2|13072.2|13077.8|13073.8|13080.1|13076.1|13073.9|13069.9|8
1617728400000|2021-04-06 17:00:00|13077|13073|13083.3|13079.3|13083.3|13079.3|13077|13073|0
1617732000000|2021-04-06 18:00:00|13084|13080|13085.6|13081.6|13088.7|13084.7|13084|13080|0
1617735600000|2021-04-06 19:00:00|13086.4|13082.4|13086.4|13082.4|13087.9|13083.9|13084|13080|1
1617739200000|2021-04-06 20:00:00|13087.2|13083.2|13083.3|13079.3|13087.9|13083.9|13082.5|13078.5|3
1617746400000|2021-04-06 22:00:00|13082.5|13078.5|13084.8|13080.8|13087.9|13083.9|13081.7|13077.7|4
1617750000000|2021-04-06 23:00:00|13084|13080|13081.7|13077.7|13086.4|13082.4|13081.7|13077.7|0
1617753600000|2021-04-07 00:00:00|13080.9|13076.9|13077|13073|13081.7|13077.7|13075.4|13071.4|0
1617757200000|2021-04-07 01:00:00|13078.6|13074.6|13083.3|13079.3|13086.4|13082.4|13077|13073|0
1617760800000|2021-04-07 02:00:00|13082.5|13078.5|13081.7|13077.7|13083.3|13079.3|13081.7|13077.7|0
1617764400000|2021-04-07 03:00:00|13080.1|13076.1|13082.5|13078.5|13082.5|13078.5|13077|13073|0
1617768000000|2021-04-07 04:00:00|13081.7|13077.7|13082.5|13078.5|13082.5|13078.5|13080.9|13076.9|0
1617771600000|2021-04-07 05:00:00|13081.7|13077.7|13085.6|13081.6|13085.6|13081.6|13080.9|13076.9|3
1617775200000|2021-04-07 06:00:00|13086.4|13082.4|13105.1|13101.1|13106.7|13102.7|13084|13080|22
1617778800000|2021-04-07 07:00:00|13104.3|13100.3|13104.3|13100.3|13108.3|13104.3|13093.4|13089.4|0
1617782400000|2021-04-07 08:00:00|13103.6|13099.6|13093.4|13089.4|13104.3|13100.3|13092.6|13088.6|1
1617786000000|2021-04-07 09:00:00|13094.2|13090.2|13098.9|13094.9|13098.9|13094.9|13091.8|13087.8|0
1617789600000|2021-04-07 10:00:00|13098.1|13094.1|13091.1|13087.1|13100.4|13096.4|13091.1|13087.1|0
1617793200000|2021-04-07 11:00:00|13090.3|13086.3|13084.8|13080.8|13091.1|13087.1|13083.3|13079.3|0
1617796800000|2021-04-07 12:00:00|13084|13080|13080.9|13076.9|13091.1|13087.1|13076.2|13072.2|0
1617800400000|2021-04-07 13:00:00|13081.7|13077.7|13093.4|13089.4|13094.2|13090.2|13079.3|13075.3|0
1617804000000|2021-04-07 14:00:00|13094.2|13090.2|13095|13091|13098.9|13094.9|13087.9|13083.9|0
1617807600000|2021-04-07 15:00:00|13095.8|13091.8|13109|13105|13109.8|13105.8|13095.8|13091.8|8
1617811200000|2021-04-07 16:00:00|13109.8|13105.8|13104.3|13100.3|13109.8|13105.8|13104.3|13100.3|1
1617814800000|2021-04-07 17:00:00|13103.6|13099.6|13102|13098|13106.7|13102.7|13099.7|13095.7|0
1617818400000|2021-04-07 18:00:00|13100.4|13096.4|13098.1|13094.1|13102|13098|13093.4|13089.4|1
1617822000000|2021-04-07 19:00:00|13098.9|13094.9|13084|13080|13099.7|13095.7|13083.3|13079.3|0
1617825600000|2021-04-07 20:00:00|13083.3|13079.3|13080.9|13076.9|13087.2|13083.2|13077.8|13073.8|0
1617832800000|2021-04-07 22:00:00|13081.7|13077.7|13089.5|13085.5|13089.5|13085.5|13081.7|13077.7|0
1617836400000|2021-04-07 23:00:00|13088.7|13084.7|13085.6|13081.6|13089.5|13085.5|13084|13080|4
1617840000000|2021-04-08 00:00:00|13086.4|13082.4|13086.4|13082.4|13088.7|13084.7|13084|13080|0
1617843600000|2021-04-08 01:00:00|13087.2|13083.2|13087.9|13083.9|13090.3|13086.3|13086.4|13082.4|0
1617847200000|2021-04-08 02:00:00|13089.5|13085.5|13089.5|13085.5|13089.5|13085.5|13087.9|13083.9|0
1617850800000|2021-04-08 03:00:00|13087.9|13083.9|13089.5|13085.5|13091.1|13087.1|13086.4|13082.4|0
1617854400000|2021-04-08 04:00:00|13091.1|13087.1|13090.3|13086.3|13091.8|13087.8|13089.5|13085.5|2
1617858000000|2021-04-08 05:00:00|13089.5|13085.5|13089.5|13085.5|13090.3|13086.3|13088.7|13084.7|0
1617861600000|2021-04-08 06:00:00|13090.3|13086.3|13093.4|13089.4|13094.2|13090.2|13090.3|13086.3|1
1617865200000|2021-04-08 07:00:00|13094.2|13090.2|13097.3|13093.3|13098.9|13094.9|13092.6|13088.6|0
1617868800000|2021-04-08 08:00:00|13098.1|13094.1|13100.4|13096.4|13103.6|13099.6|13095.8|13091.8|0
1617872400000|2021-04-08 09:00:00|13102|13098|13100.4|13096.4|13102|13098|13095.8|13091.8|0
1617876000000|2021-04-08 10:00:00|13102|13098|13105.1|13101.1|13105.9|13101.9|13100.4|13096.4|0
1617879600000|2021-04-08 11:00:00|13103.6|13099.6|13105.9|13101.9|13110.6|13106.6|13103.6|13099.6|1
1617883200000|2021-04-08 12:00:00|13105.1|13101.1|13105.1|13101.1|13108.3|13104.3|13095|13091|0
1617886800000|2021-04-08 13:00:00|13105.9|13101.9|13116.1|13112.1|13120|13116|13100.4|13096.4|9
1617890400000|2021-04-08 14:00:00|13115.3|13111.3|13105.9|13101.9|13116.1|13112.1|13104.3|13100.3|0
1617894000000|2021-04-08 15:00:00|13105.1|13101.1|13112.2|13108.2|13112.2|13108.2|13102.8|13098.8|6
1617897600000|2021-04-08 16:00:00|13110.6|13106.6|13113.7|13109.7|13116.1|13112.1|13110.6|13106.6|0
1617901200000|2021-04-08 17:00:00|13114.5|13110.5|13116.1|13112.1|13120.8|13116.8|13113.7|13109.7|37
1617904800000|2021-04-08 18:00:00|13116.8|13112.8|13116.8|13112.8|13117.6|13113.6|13114.5|13110.5|2
1617908400000|2021-04-08 19:00:00|13119.2|13115.2|13120.8|13116.8|13121.5|13117.5|13116.1|13112.1|2
1617912000000|2021-04-08 20:00:00|13120|13116|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|1
1617919200000|2021-04-08 22:00:00|13120.8|13116.8|13119.2|13115.2|13121.5|13117.5|13117.6|13113.6|0
1617922800000|2021-04-08 23:00:00|13120|13116|13116.1|13112.1|13121.5|13117.5|13114.5|13110.5|0
1617926400000|2021-04-09 00:00:00|13116.8|13112.8|13120.8|13116.8|13121.5|13117.5|13113.7|13109.7|3
1617930000000|2021-04-09 01:00:00|13120|13116|13122.3|13118.3|13122.3|13118.3|13120|13116|0
1617933600000|2021-04-09 02:00:00|13121.5|13117.5|13116.1|13112.1|13121.5|13117.5|13116.1|13112.1|0
1617937200000|2021-04-09 03:00:00|13114.5|13110.5|13116.8|13112.8|13118.4|13114.4|13114.5|13110.5|0
1617940800000|2021-04-09 04:00:00|13118.4|13114.4|13118.4|13114.4|13120.8|13116.8|13116.8|13112.8|0
1617944400000|2021-04-09 05:00:00|13116.8|13112.8|13107.5|13103.5|13116.8|13112.8|13104.3|13100.3|0
1617948000000|2021-04-09 06:00:00|13106.7|13102.7|13101.2|13097.2|13106.7|13102.7|13098.1|13094.1|0
1617951600000|2021-04-09 07:00:00|13100.4|13096.4|13088.7|13084.7|13100.4|13096.4|13085.6|13081.6|4
1617955200000|2021-04-09 08:00:00|13087.9|13083.9|13088.7|13084.7|13093.4|13089.4|13087.2|13083.2|1
1617958800000|2021-04-09 09:00:00|13089.5|13085.5|13090.3|13086.3|13094.2|13090.2|13088.7|13084.7|0
1617962400000|2021-04-09 10:00:00|13091.1|13087.1|13084.8|13080.8|13091.1|13087.1|13081.7|13077.7|0
1617966000000|2021-04-09 11:00:00|13084|13080|13080.9|13076.9|13090.3|13086.3|13079.3|13075.3|0
1617969600000|2021-04-09 12:00:00|13080.1|13076.1|13068.4|13064.4|13083.3|13079.3|13064.5|13060.5|0
1617973200000|2021-04-09 13:00:00|13067.6|13063.6|13082.5|13078.5|13084|13080|13062.2|13058.2|12
1617976800000|2021-04-09 14:00:00|13083.3|13079.3|13090.3|13086.3|13092.6|13088.6|13080.9|13076.9|2
1617980400000|2021-04-09 15:00:00|13089.5|13085.5|13105.1|13101.1|13106.7|13102.7|13085.6|13081.6|2
1617984000000|2021-04-09 16:00:00|13104.3|13100.3|13100.4|13096.4|13105.9|13101.9|13098.1|13094.1|7
1617987600000|2021-04-09 17:00:00|13099.7|13095.7|13095|13091|13102.8|13098.8|13094.2|13090.2|7
1617991200000|2021-04-09 18:00:00|13095.8|13091.8|13089.5|13085.5|13096.5|13092.5|13087.9|13083.9|1
1617994800000|2021-04-09 19:00:00|13088.7|13084.7|13092.6|13088.6|13095.8|13091.8|13087.9|13083.9|0
1617998400000|2021-04-09 20:00:00|13093.4|13089.4|13093.4|13089.4|13100.4|13096.4|13090.3|13086.3|2
1618178400000|2021-04-11 22:00:00|13091.1|13087.1|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|0
1618182000000|2021-04-11 23:00:00|13083.3|13079.3|13080.1|13076.1|13084.8|13080.8|13079.3|13075.3|37
1618185600000|2021-04-12 00:00:00|13078.6|13074.6|13082.5|13078.5|13084|13080|13077.8|13073.8|6
1618189200000|2021-04-12 01:00:00|13083.3|13079.3|13088.7|13084.7|13090.3|13086.3|13082.5|13078.5|0
1618192800000|2021-04-12 02:00:00|13087.2|13083.2|13094.2|13090.2|13097.3|13093.3|13087.2|13083.2|0
1618196400000|2021-04-12 03:00:00|13095.8|13091.8|13095.8|13091.8|13095.8|13091.8|13094.2|13090.2|0
1618200000000|2021-04-12 04:00:00|13095|13091|13093.4|13089.4|13095.8|13091.8|13091.8|13087.8|0
1618203600000|2021-04-12 05:00:00|13092.6|13088.6|13092.6|13088.6|13093.4|13089.4|13090.3|13086.3|1
1618207200000|2021-04-12 06:00:00|13093.4|13089.4|13090.3|13086.3|13097.3|13093.3|13090.3|13086.3|0
1618210800000|2021-04-12 07:00:00|13091.1|13087.1|13100.4|13096.4|13105.9|13101.9|13090.3|13086.3|10
1618214400000|2021-04-12 08:00:00|13101.2|13097.2|13095|13091|13104.3|13100.3|13094.2|13090.2|13
1618218000000|2021-04-12 09:00:00|13094.2|13090.2|13096.5|13092.5|13098.1|13094.1|13091.8|13087.8|0
1618221600000|2021-04-12 10:00:00|13097.3|13093.3|13087.9|13083.9|13098.9|13094.9|13085.6|13081.6|0
1618225200000|2021-04-12 11:00:00|13088.7|13084.7|13085.6|13081.6|13091.8|13087.8|13081.7|13077.7|2
1618228800000|2021-04-12 12:00:00|13087.2|13083.2|13080.9|13076.9|13088.7|13084.7|13080.1|13076.1|9
1618232400000|2021-04-12 13:00:00|13080.1|13076.1|13078.6|13074.6|13084|13080|13073.9|13069.9|4
1618236000000|2021-04-12 14:00:00|13080.1|13076.1|13070.8|13066.8|13080.1|13076.1|13069.2|13065.2|1
1618239600000|2021-04-12 15:00:00|13072.3|13068.3|13077|13073|13081.7|13077.7|13070.8|13066.8|0
1618243200000|2021-04-12 16:00:00|13076.2|13072.2|13077.8|13073.8|13083.3|13079.3|13075.4|13071.4|0
1618246800000|2021-04-12 17:00:00|13077|13073|13075.4|13071.4|13084.8|13080.8|13074.7|13070.7|0
1618250400000|2021-04-12 18:00:00|13074.7|13070.7|13077.8|13073.8|13079.3|13075.3|13070|13066|0
1618254000000|2021-04-12 19:00:00|13078.6|13074.6|13080.1|13076.1|13082.5|13078.5|13077|13073|0
1618257600000|2021-04-12 20:00:00|13079.3|13075.3|13084|13080|13084.8|13080.8|13078.6|13074.6|0
1618264800000|2021-04-12 22:00:00|13084.8|13080.8|13080.1|13076.1|13087.2|13083.2|13080.1|13076.1|0
1618268400000|2021-04-12 23:00:00|13080.9|13076.9|13080.1|13076.1|13082.5|13078.5|13078.6|13074.6|0
1618272000000|2021-04-13 00:00:00|13079.3|13075.3|13078.6|13074.6|13080.1|13076.1|13075.4|13071.4|0
1618275600000|2021-04-13 01:00:00|13079.3|13075.3|13077|13073|13084|13080|13075.4|13071.4|0
1618279200000|2021-04-13 02:00:00|13077.8|13073.8|13073.9|13069.9|13080.9|13076.9|13073.9|13069.9|0
1618282800000|2021-04-13 03:00:00|13074.7|13070.7|13071.5|13067.5|13074.7|13070.7|13070.8|13066.8|0
1618286400000|2021-04-13 04:00:00|13072.3|13068.3|13064.5|13060.5|13072.3|13068.3|13061.4|13057.4|2
1618290000000|2021-04-13 05:00:00|13063.7|13059.7|13065.3|13061.3|13067.6|13063.6|13062.2|13058.2|21
1618293600000|2021-04-13 06:00:00|13064.5|13060.5|13054.3|13050.3|13066.8|13062.8|13052.8|13048.8|0
1618297200000|2021-04-13 07:00:00|13055.9|13051.9|13062.2|13058.2|13065.3|13061.3|13054.3|13050.3|7
1618300800000|2021-04-13 08:00:00|13061.4|13057.4|13061.4|13057.4|13065.3|13061.3|13059|13055|0
1618304400000|2021-04-13 09:00:00|13062.2|13058.2|13059.8|13055.8|13063.7|13059.7|13059|13055|0
1618308000000|2021-04-13 10:00:00|13059|13055|13072.3|13068.3|13073.1|13069.1|13059|13055|0
1618311600000|2021-04-13 11:00:00|13073.1|13069.1|13074.7|13070.7|13087.9|13083.9|13066.1|13062.1|0
1618315200000|2021-04-13 12:00:00|13073.9|13069.9|13084|13080|13087.9|13083.9|13060.6|13056.6|3
1618318800000|2021-04-13 13:00:00|13083.3|13079.3|13097.3|13093.3|13099.7|13095.7|13074.7|13070.7|10
1618322400000|2021-04-13 14:00:00|13098.1|13094.1|13092.6|13088.6|13099.7|13095.7|13090.3|13086.3|0
1618326000000|2021-04-13 15:00:00|13091.8|13087.8|13099.7|13095.7|13099.7|13095.7|13090.3|13086.3|0
1618329600000|2021-04-13 16:00:00|13098.9|13094.9|13102.8|13098.8|13105.1|13101.1|13098.1|13094.1|13
1618333200000|2021-04-13 17:00:00|13103.6|13099.6|13119.2|13115.2|13123.9|13119.9|13102.8|13098.8|10
1618336800000|2021-04-13 18:00:00|13120.8|13116.8|13124.7|13120.7|13124.7|13120.7|13117.6|13113.6|1
1618340400000|2021-04-13 19:00:00|13123.9|13119.9|13124.7|13120.7|13124.7|13120.7|13120|13116|0
1618344000000|2021-04-13 20:00:00|13123.9|13119.9|13127.8|13123.8|13127.8|13123.8|13123.9|13119.9|1
1618351200000|2021-04-13 22:00:00|13129.3|13125.3|13127.8|13123.8|13129.3|13125.3|13124.7|13120.7|0
1618354800000|2021-04-13 23:00:00|13127|13123|13130.1|13126.1|13130.1|13126.1|13127|13123|1
1618358400000|2021-04-14 00:00:00|13129.3|13125.3|13133.3|13129.3|13133.3|13129.3|13128.6|13124.6|8
1618362000000|2021-04-14 01:00:00|13134.8|13130.8|13126.2|13122.2|13134.8|13130.8|13126.2|13122.2|11
1618365600000|2021-04-14 02:00:00|13125.4|13121.4|13127|13123|13127.8|13123.8|13124.7|13120.7|1
1618369200000|2021-04-14 03:00:00|13126.2|13122.2|13125.4|13121.4|13127|13123|13123.9|13119.9|0
1618372800000|2021-04-14 04:00:00|13124.7|13120.7|13124.7|13120.7|13127.8|13123.8|13123.9|13119.9|1
1618376400000|2021-04-14 05:00:00|13123.9|13119.9|13123.1|13119.1|13123.9|13119.9|13120|13116|0
1618380000000|2021-04-14 06:00:00|13123.9|13119.9|13120|13116|13126.2|13122.2|13116.8|13112.8|0
1618383600000|2021-04-14 07:00:00|13119.2|13115.2|13113.7|13109.7|13122.3|13118.3|13112.2|13108.2|0
1618387200000|2021-04-14 08:00:00|13112.9|13108.9|13110.6|13106.6|13114.5|13110.5|13107.5|13103.5|0
1618390800000|2021-04-14 09:00:00|13109.8|13105.8|13109|13105|13111.4|13107.4|13105.1|13101.1|2
1618394400000|2021-04-14 10:00:00|13108.3|13104.3|13112.2|13108.2|13115.3|13111.3|13107.5|13103.5|0
1618398000000|2021-04-14 11:00:00|13111.4|13107.4|13117.6|13113.6|13120|13116|13110.6|13106.6|20
1618401600000|2021-04-14 12:00:00|13116.8|13112.8|13112.9|13108.9|13119.2|13115.2|13111.4|13107.4|40
1618405200000|2021-04-14 13:00:00|13113.7|13109.7|13106.7|13102.7|13116.1|13112.1|13103.6|13099.6|1101
1618408800000|2021-04-14 14:00:00|13107.5|13103.5|13104.3|13100.3|13115.3|13111.3|13102.8|13098.8|210
1618412400000|2021-04-14 15:00:00|13103.6|13099.6|13107.5|13103.5|13108.3|13104.3|13094.2|13090.2|3
1618416000000|2021-04-14 16:00:00|13106.7|13102.7|13099.7|13095.7|13107.5|13103.5|13098.1|13094.1|50
1618419600000|2021-04-14 17:00:00|13100.4|13096.4|13105.9|13101.9|13106.7|13102.7|13096.5|13092.5|0
1618423200000|2021-04-14 18:00:00|13106.7|13102.7|13108.3|13104.3|13111.4|13107.4|13102.8|13098.8|1
1618426800000|2021-04-14 19:00:00|13109|13105|13112.2|13108.2|13112.9|13108.9|13106.7|13102.7|1
1618430400000|2021-04-14 20:00:00|13111.4|13107.4|13109.8|13105.8|13114.5|13110.5|13109.8|13105.8|0
1618437600000|2021-04-14 22:00:00|13107.5|13103.5|13104.3|13100.3|13108.3|13104.3|13102.8|13098.8|0
1618441200000|2021-04-14 23:00:00|13105.1|13101.1|13104.3|13100.3|13105.1|13101.1|13102.8|13098.8|0
1618444800000|2021-04-15 00:00:00|13105.1|13101.1|13101.2|13097.2|13110.6|13106.6|13100.4|13096.4|1
1618448400000|2021-04-15 01:00:00|13102|13098|13102.8|13098.8|13105.1|13101.1|13099.7|13095.7|2
1618452000000|2021-04-15 02:00:00|13103.6|13099.6|13109.8|13105.8|13109.8|13105.8|13102.8|13098.8|0
1618455600000|2021-04-15 03:00:00|13109|13105|13112.9|13108.9|13113.7|13109.7|13108.3|13104.3|0
1618459200000|2021-04-15 04:00:00|13112.2|13108.2|13112.9|13108.9|13113.7|13109.7|13111.4|13107.4|0
1618462800000|2021-04-15 05:00:00|13113.7|13109.7|13109|13105|13114.5|13110.5|13108.3|13104.3|0
1618466400000|2021-04-15 06:00:00|13108.3|13104.3|13114.5|13110.5|13116.1|13112.1|13105.9|13101.9|11
1618470000000|2021-04-15 07:00:00|13115.3|13111.3|13124.7|13120.7|13128.6|13124.6|13114.5|13110.5|12
1618473600000|2021-04-15 08:00:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13122.3|13118.3|3
1618477200000|2021-04-15 09:00:00|13127.8|13123.8|13127|13123|13129.3|13125.3|13124.7|13120.7|32
1618480800000|2021-04-15 10:00:00|13126.2|13122.2|13127.8|13123.8|13128.6|13124.6|13123.1|13119.1|0
1618484400000|2021-04-15 11:00:00|13127|13123|13125.4|13121.4|13128.6|13124.6|13123.9|13119.9|2
1618488000000|2021-04-15 12:00:00|13126.2|13122.2|13141.1|13137.1|13143.4|13139.4|13119.2|13115.2|161
1618491600000|2021-04-15 13:00:00|13142.6|13138.6|13145|13141|13150.4|13146.4|13137.9|13133.9|85
1618495200000|2021-04-15 14:00:00|13145.8|13141.8|13159.8|13155.8|13161.4|13157.4|13145|13141|19
1618498800000|2021-04-15 15:00:00|13160.6|13156.6|13167.6|13163.6|13175.4|13171.4|13159.8|13155.8|199
1618502400000|2021-04-15 16:00:00|13168.4|13164.4|13181.7|13177.7|13181.7|13177.7|13168.4|13164.4|22
1618506000000|2021-04-15 17:00:00|13180.9|13176.9|13181.7|13177.7|13183.3|13179.3|13175.4|13171.4|4
1618509600000|2021-04-15 18:00:00|13182.5|13178.5|13188.7|13184.7|13188.7|13184.7|13180.9|13176.9|110
1618513200000|2021-04-15 19:00:00|13187.9|13183.9|13174.7|13170.7|13188.7|13184.7|13169.2|13165.2|127
1618516800000|2021-04-15 20:00:00|13175.4|13171.4|13159|13155|13175.4|13171.4|13155.9|13151.9|57
1618524000000|2021-04-15 22:00:00|13157.5|13153.5|13164.5|13160.5|13165.3|13161.3|13157.5|13153.5|4
1618527600000|2021-04-15 23:00:00|13163.7|13159.7|13167.6|13163.6|13169.2|13165.2|13161.4|13157.4|2
1618531200000|2021-04-16 00:00:00|13168.4|13164.4|13166.8|13162.8|13168.4|13164.4|13161.4|13157.4|0
1618534800000|2021-04-16 01:00:00|13166.1|13162.1|13157.5|13153.5|13166.1|13162.1|13157.5|13153.5|4
1618538400000|2021-04-16 02:00:00|13158.3|13154.3|13155.9|13151.9|13160.6|13156.6|13153.6|13149.6|1
1618542000000|2021-04-16 03:00:00|13154.3|13150.3|13155.9|13151.9|13156.7|13152.7|13152.8|13148.8|4
1618545600000|2021-04-16 04:00:00|13156.7|13152.7|13155.9|13151.9|13159|13155|13154.3|13150.3|1
1618549200000|2021-04-16 05:00:00|13156.7|13152.7|13155.9|13151.9|13157.5|13153.5|13154.3|13150.3|0
1618552800000|2021-04-16 06:00:00|13156.7|13152.7|13154.3|13150.3|13157.5|13153.5|13149.7|13145.7|2
1618556400000|2021-04-16 07:00:00|13155.1|13151.1|13148.1|13144.1|13156.7|13152.7|13146.5|13142.5|0
1618560000000|2021-04-16 08:00:00|13147.3|13143.3|13152|13148|13157.5|13153.5|13147.3|13143.3|1
1618563600000|2021-04-16 09:00:00|13152.8|13148.8|13159.8|13155.8|13162.2|13158.2|13152.8|13148.8|1
1618567200000|2021-04-16 10:00:00|13159|13155|13161.4|13157.4|13162.9|13158.9|13155.1|13151.1|0
1618570800000|2021-04-16 11:00:00|13160.6|13156.6|13166.1|13162.1|13173.1|13169.1|13160.6|13156.6|1
1618574400000|2021-04-16 12:00:00|13165.3|13161.3|13149.7|13145.7|13169.2|13165.2|13148.9|13144.9|41
1618578000000|2021-04-16 13:00:00|13150.4|13146.4|13148.9|13144.9|13156.7|13152.7|13141.1|13137.1|54
1618581600000|2021-04-16 14:00:00|13149.7|13145.7|13155.1|13151.1|13161.4|13157.4|13148.9|13144.9|158
1618585200000|2021-04-16 15:00:00|13154.3|13150.3|13155.1|13151.1|13158.3|13154.3|13145.8|13141.8|0
1618588800000|2021-04-16 16:00:00|13155.9|13151.9|13154.3|13150.3|13157.5|13153.5|13148.9|13144.9|1
1618592400000|2021-04-16 17:00:00|13153.6|13149.6|13153.6|13149.6|13156.7|13152.7|13152.8|13148.8|1
1618596000000|2021-04-16 18:00:00|13154.3|13150.3|13157.5|13153.5|13162.9|13158.9|13153.6|13149.6|5
1618599600000|2021-04-16 19:00:00|13156.7|13152.7|13145.8|13141.8|13159|13155|13145.8|13141.8|66
1618603200000|2021-04-16 20:00:00|13146.5|13142.5|13148.9|13144.9|13153.6|13149.6|13137.9|13133.9|0
1618783200000|2021-04-18 22:00:00|13153.6|13149.6|13149.7|13145.7|13157.5|13153.5|13146.5|13142.5|3
1618786800000|2021-04-18 23:00:00|13150.4|13146.4|13154.3|13150.3|13160.6|13156.6|13150.4|13146.4|0
1618790400000|2021-04-19 00:00:00|13155.1|13151.1|13162.2|13158.2|13163.7|13159.7|13155.1|13151.1|5
1618794000000|2021-04-19 01:00:00|13164.5|13160.5|13166.1|13162.1|13167.6|13163.6|13163.7|13159.7|18
1618797600000|2021-04-19 02:00:00|13165.3|13161.3|13163.7|13159.7|13166.1|13162.1|13160.6|13156.6|1
1618801200000|2021-04-19 03:00:00|13164.5|13160.5|13162.2|13158.2|13164.5|13160.5|13161.4|13157.4|0
1618804800000|2021-04-19 04:00:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|0
1618808400000|2021-04-19 05:00:00|13162.2|13158.2|13166.1|13162.1|13166.1|13162.1|13160.6|13156.6|0
1618812000000|2021-04-19 06:00:00|13165.3|13161.3|13169.2|13165.2|13175.4|13171.4|13165.3|13161.3|7
1618815600000|2021-04-19 07:00:00|13170|13166|13169.2|13165.2|13173.9|13169.9|13162.2|13158.2|2
1618819200000|2021-04-19 08:00:00|13168.4|13164.4|13167.6|13163.6|13170|13166|13164.5|13160.5|5
1618822800000|2021-04-19 09:00:00|13168.4|13164.4|13168.4|13164.4|13173.9|13169.9|13167.6|13163.6|0
1618826400000|2021-04-19 10:00:00|13167.6|13163.6|13157.5|13153.5|13170|13166|13156.7|13152.7|32
1618830000000|2021-04-19 11:00:00|13156.7|13152.7|13148.9|13144.9|13157.5|13153.5|13147.3|13143.3|12
1618833600000|2021-04-19 12:00:00|13147.3|13143.3|13137.9|13133.9|13148.9|13144.9|13136.4|13132.4|260
1618837200000|2021-04-19 13:00:00|13137.2|13133.2|13133.3|13129.3|13139.5|13135.5|13122.3|13118.3|49
1618840800000|2021-04-19 14:00:00|13132.5|13128.5|13152|13148|13152|13148|13131.7|13127.7|3
1618844400000|2021-04-19 15:00:00|13152.8|13148.8|13152|13148|13155.1|13151.1|13147.3|13143.3|42
1618848000000|2021-04-19 16:00:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13148.9|13144.9|1
1618851600000|2021-04-19 17:00:00|13149.7|13145.7|13142.6|13138.6|13150.4|13146.4|13139.5|13135.5|4
1618855200000|2021-04-19 18:00:00|13143.4|13139.4|13142.6|13138.6|13144.2|13140.2|13137.2|13133.2|0
1618858800000|2021-04-19 19:00:00|13141.8|13137.8|13140.3|13136.3|13142.6|13138.6|13139.5|13135.5|1
1618862400000|2021-04-19 20:00:00|13141.1|13137.1|13137.9|13133.9|13142.6|13138.6|13134.8|13130.8|1
1618869600000|2021-04-19 22:00:00|13138.7|13134.7|13141.1|13137.1|13141.8|13137.8|13138.7|13134.7|0
1618873200000|2021-04-19 23:00:00|13141.8|13137.8|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|0
1618876800000|2021-04-20 00:00:00|13145|13141|13137.9|13133.9|13145.8|13141.8|13137.2|13133.2|7
1618880400000|2021-04-20 01:00:00|13138.7|13134.7|13131.7|13127.7|13145|13141|13131.7|13127.7|10
1618884000000|2021-04-20 02:00:00|13132.5|13128.5|13134.8|13130.8|13137.9|13133.9|13130.9|13126.9|13
1618887600000|2021-04-20 03:00:00|13134|13130|13137.2|13133.2|13137.9|13133.9|13133.3|13129.3|1
1618891200000|2021-04-20 04:00:00|13136.4|13132.4|13134.8|13130.8|13137.9|13133.9|13133.3|13129.3|10
1618894800000|2021-04-20 05:00:00|13135.6|13131.6|13128.6|13124.6|13135.6|13131.6|13124.7|13120.7|1
1618898400000|2021-04-20 06:00:00|13129.3|13125.3|13121.5|13117.5|13131.7|13127.7|13120.8|13116.8|2
1618902000000|2021-04-20 07:00:00|13122.3|13118.3|13130.9|13126.9|13131.7|13127.7|13117.6|13113.6|16
1618905600000|2021-04-20 08:00:00|13130.1|13126.1|13125.4|13121.4|13132.5|13128.5|13122.3|13118.3|1
1618909200000|2021-04-20 09:00:00|13126.2|13122.2|13140.3|13136.3|13141.1|13137.1|13125.4|13121.4|8
1618912800000|2021-04-20 10:00:00|13139.5|13135.5|13145.8|13141.8|13149.7|13145.7|13138.7|13134.7|0
1618916400000|2021-04-20 11:00:00|13146.5|13142.5|13149.7|13145.7|13155.1|13151.1|13145.8|13141.8|2
1618920000000|2021-04-20 12:00:00|13150.4|13146.4|13139.5|13135.5|13153.6|13149.6|13139.5|13135.5|24
1618923600000|2021-04-20 13:00:00|13140.3|13136.3|13156.7|13152.7|13156.7|13152.7|13136.4|13132.4|60
1618927200000|2021-04-20 14:00:00|13155.9|13151.9|13166.1|13162.1|13166.8|13162.8|13154.3|13150.3|35
1618930800000|2021-04-20 15:00:00|13166.8|13162.8|13178.6|13174.6|13180.9|13176.9|13166.1|13162.1|460
1618934400000|2021-04-20 16:00:00|13177.8|13173.8|13173.9|13169.9|13179.3|13175.3|13172.3|13168.3|18
1618938000000|2021-04-20 17:00:00|13174.7|13170.7|13177|13173|13180.9|13176.9|13173.9|13169.9|10
1618941600000|2021-04-20 18:00:00|13177.8|13173.8|13175.4|13171.4|13180.1|13176.1|13174.7|13170.7|35
1618945200000|2021-04-20 19:00:00|13174.7|13170.7|13175.4|13171.4|13177|13173|13171.5|13167.5|175
1618948800000|2021-04-20 20:00:00|13176.2|13172.2|13177|13173|13177|13173|13172.3|13168.3|85
1618956000000|2021-04-20 22:00:00|13173.1|13169.1|13173.1|13169.1|13176.2|13172.2|13170|13166|1
1618959600000|2021-04-20 23:00:00|13173.9|13169.9|13173.9|13169.9|13176.2|13172.2|13173.1|13169.1|1
1618963200000|2021-04-21 00:00:00|13174.7|13170.7|13170.8|13166.8|13177|13173|13170.8|13166.8|1
1618966800000|2021-04-21 01:00:00|13171.5|13167.5|13177|13173|13177|13173|13171.5|13167.5|0
1618970400000|2021-04-21 02:00:00|13178.6|13174.6|13174.7|13170.7|13178.6|13174.6|13173.9|13169.9|1
1618974000000|2021-04-21 03:00:00|13175.4|13171.4|13175.4|13171.4|13177|13173|13173.9|13169.9|0
1618977600000|2021-04-21 04:00:00|13176.2|13172.2|13178.6|13174.6|13179.3|13175.3|13175.4|13171.4|0
1618981200000|2021-04-21 05:00:00|13179.3|13175.3|13177.8|13173.8|13180.9|13176.9|13173.9|13169.9|0
1618984800000|2021-04-21 06:00:00|13177|13173|13179.3|13175.3|13180.1|13176.1|13173.9|13169.9|0
1618988400000|2021-04-21 07:00:00|13180.1|13176.1|13167.6|13163.6|13180.1|13176.1|13166.1|13162.1|0
1618992000000|2021-04-21 08:00:00|13166.8|13162.8|13164.5|13160.5|13168.4|13164.4|13162.2|13158.2|33
1618995600000|2021-04-21 09:00:00|13163.7|13159.7|13169.2|13165.2|13169.2|13165.2|13161.4|13157.4|4
1618999200000|2021-04-21 10:00:00|13168.4|13164.4|13166.1|13162.1|13170|13166|13162.9|13158.9|0
1619002800000|2021-04-21 11:00:00|13166.8|13162.8|13169.2|13165.2|13173.1|13169.1|13163.7|13159.7|1
1619006400000|2021-04-21 12:00:00|13170|13166|13177|13173|13178.6|13174.6|13168.4|13164.4|191
1619010000000|2021-04-21 13:00:00|13176.2|13172.2|13183.3|13179.3|13183.3|13179.3|13173.1|13169.1|1116
1619013600000|2021-04-21 14:00:00|13182.5|13178.5|13161.4|13157.4|13183.3|13179.3|13156.7|13152.7|51
1619017200000|2021-04-21 15:00:00|13160.6|13156.6|13166.1|13162.1|13167.6|13163.6|13157.5|13153.5|75
1619020800000|2021-04-21 16:00:00|13166.8|13162.8|13167.6|13163.6|13170.8|13166.8|13165.3|13161.3|220
1619024400000|2021-04-21 17:00:00|13168.4|13164.4|13169.2|13165.2|13178.6|13174.6|13166.8|13162.8|61
1619028000000|2021-04-21 18:00:00|13170|13166|13173.9|13169.9|13173.9|13169.9|13164.5|13160.5|308
1619031600000|2021-04-21 19:00:00|13173.1|13169.1|13178.6|13174.6|13178.6|13174.6|13170.8|13166.8|0
1619035200000|2021-04-21 20:00:00|13177.8|13173.8|13176.2|13172.2|13180.1|13176.1|13175.4|13171.4|0
1619042400000|2021-04-21 22:00:00|13173.9|13169.9|13180.9|13176.9|13180.9|13176.9|13173.9|13169.9|0
1619046000000|2021-04-21 23:00:00|13180.1|13176.1|13179.3|13175.3|13182.5|13178.5|13179.3|13175.3|0
1619049600000|2021-04-22 00:00:00|13180.1|13176.1|13187.2|13183.2|13187.9|13183.9|13178.6|13174.6|42
1619053200000|2021-04-22 01:00:00|13187.9|13183.9|13197.3|13193.3|13197.3|13193.3|13187.2|13183.2|28
1619056800000|2021-04-22 02:00:00|13196.5|13192.5|13192.6|13188.6|13197.3|13193.3|13190.3|13186.3|1
1619060400000|2021-04-22 03:00:00|13193.4|13189.4|13194.2|13190.2|13195.8|13191.8|13192.6|13188.6|1
1619064000000|2021-04-22 04:00:00|13193.4|13189.4|13195.8|13191.8|13197.3|13193.3|13192.6|13188.6|7
1619067600000|2021-04-22 05:00:00|13195|13191|13191.1|13187.1|13197.3|13193.3|13191.1|13187.1|0
1619071200000|2021-04-22 06:00:00|13191.8|13187.8|13186.4|13182.4|13195.8|13191.8|13184.8|13180.8|15
1619074800000|2021-04-22 07:00:00|13187.2|13183.2|13180.9|13176.9|13188.7|13184.7|13180.9|13176.9|52
1619078400000|2021-04-22 08:00:00|13181.7|13177.7|13177|13173|13182.5|13178.5|13174.7|13170.7|29
1619082000000|2021-04-22 09:00:00|13176.2|13172.2|13173.9|13169.9|13178.6|13174.6|13172.3|13168.3|16
1619085600000|2021-04-22 10:00:00|13173.1|13169.1|13173.9|13169.9|13173.9|13169.9|13169.2|13165.2|0
1619089200000|2021-04-22 11:00:00|13174.7|13170.7|13166.1|13162.1|13177|13173|13164.5|13160.5|6
1619092800000|2021-04-22 12:00:00|13166.8|13162.8|13159.8|13155.8|13171.5|13167.5|13158.3|13154.3|195
1619096400000|2021-04-22 13:00:00|13160.6|13156.6|13177|13173|13179.3|13175.3|13158.3|13154.3|92
1619100000000|2021-04-22 14:00:00|13177.8|13173.8|13169.2|13165.2|13186.4|13182.4|13169.2|13165.2|76
1619103600000|2021-04-22 15:00:00|13170|13166|13152|13148|13170.8|13166.8|13150.4|13146.4|37
1619107200000|2021-04-22 16:00:00|13151.2|13147.2|13156.7|13152.7|13156.7|13152.7|13147.3|13143.3|18
1619110800000|2021-04-22 17:00:00|13155.1|13151.1|13175.4|13171.4|13176.2|13172.2|13153.6|13149.6|77
1619114400000|2021-04-22 18:00:00|13176.2|13172.2|13175.4|13171.4|13180.9|13176.9|13169.2|13165.2|11
1619118000000|2021-04-22 19:00:00|13174.7|13170.7|13180.1|13176.1|13180.9|13176.9|13173.9|13169.9|51
1619121600000|2021-04-22 20:00:00|13180.9|13176.9|13185.6|13181.6|13186.4|13182.4|13180.1|13176.1|244
1619128800000|2021-04-22 22:00:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|0
1619132400000|2021-04-22 23:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|0
1619136000000|2021-04-23 00:00:00|13180.1|13176.1|13179.3|13175.3|13181.7|13177.7|13179.3|13175.3|0
1619139600000|2021-04-23 01:00:00|13180.1|13176.1|13173.9|13169.9|13181.7|13177.7|13170|13166|53
1619143200000|2021-04-23 02:00:00|13173.1|13169.1|13170.8|13166.8|13174.7|13170.7|13170.8|13166.8|0
1619146800000|2021-04-23 03:00:00|13170|13166|13169.2|13165.2|13170.8|13166.8|13166.1|13162.1|70
1619150400000|2021-04-23 04:00:00|13168.4|13164.4|13170.8|13166.8|13171.5|13167.5|13168.4|13164.4|0
1619154000000|2021-04-23 05:00:00|13171.5|13167.5|13171.5|13167.5|13173.1|13169.1|13170.8|13166.8|0
1619157600000|2021-04-23 06:00:00|13170.8|13166.8|13172.3|13168.3|13172.3|13168.3|13166.1|13162.1|4
1619161200000|2021-04-23 07:00:00|13173.1|13169.1|13169.2|13165.2|13175.4|13171.4|13162.9|13158.9|9
1619164800000|2021-04-23 08:00:00|13168.4|13164.4|13173.9|13169.9|13174.7|13170.7|13167.6|13163.6|1
1619168400000|2021-04-23 09:00:00|13173.1|13169.1|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|10
1619172000000|2021-04-23 10:00:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|9
1619175600000|2021-04-23 11:00:00|13180.9|13176.9|13184.8|13180.8|13184.8|13180.8|13173.9|13169.9|6
1619179200000|2021-04-23 12:00:00|13184|13180|13193.4|13189.4|13194.2|13190.2|13179.3|13175.3|486
1619182800000|2021-04-23 13:00:00|13192.6|13188.6|13165.3|13161.3|13194.2|13190.2|13161.4|13157.4|63
1619186400000|2021-04-23 14:00:00|13166.1|13162.1|13158.3|13154.3|13166.1|13162.1|13150.4|13146.4|40
1619190000000|2021-04-23 15:00:00|13157.5|13153.5|13168.4|13164.4|13170|13166|13156.7|13152.7|123
1619193600000|2021-04-23 16:00:00|13167.6|13163.6|13169.2|13165.2|13170|13166|13164.5|13160.5|4
1619197200000|2021-04-23 17:00:00|13168.4|13164.4|13166.1|13162.1|13170.8|13166.8|13164.5|13160.5|4
1619200800000|2021-04-23 18:00:00|13166.8|13162.8|13162.9|13158.9|13167.6|13163.6|13161.4|13157.4|16
1619204400000|2021-04-23 19:00:00|13163.7|13159.7|13166.1|13162.1|13166.8|13162.8|13159.8|13155.8|29
1619208000000|2021-04-23 20:00:00|13166.8|13162.8|13164.5|13160.5|13169.2|13165.2|13162.9|13158.9|0
1619388000000|2021-04-25 22:00:00|13159|13155|13161.4|13157.4|13162.9|13158.9|13156.7|13152.7|20
1619391600000|2021-04-25 23:00:00|13162.9|13158.9|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|4
1619395200000|2021-04-26 00:00:00|13162.2|13158.2|13161.4|13157.4|13166.1|13162.1|13160.6|13156.6|173
1619398800000|2021-04-26 01:00:00|13160.6|13156.6|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|6
1619402400000|2021-04-26 02:00:00|13159|13155|13154.3|13150.3|13159|13155|13154.3|13150.3|3
1619406000000|2021-04-26 03:00:00|13155.1|13151.1|13152.8|13148.8|13155.9|13151.9|13152|13148|18
1619409600000|2021-04-26 04:00:00|13152|13148|13152|13148|13153.6|13149.6|13148.9|13144.9|57
1619413200000|2021-04-26 05:00:00|13151.2|13147.2|13155.1|13151.1|13156.7|13152.7|13151.2|13147.2|0
1619416800000|2021-04-26 06:00:00|13154.3|13150.3|13148.9|13144.9|13155.9|13151.9|13144.2|13140.2|2
1619420400000|2021-04-26 07:00:00|13149.7|13145.7|13153.6|13149.6|13159|13155|13148.9|13144.9|61
1619424000000|2021-04-26 08:00:00|13155.1|13151.1|13155.1|13151.1|13156.7|13152.7|13151.2|13147.2|3
1619427600000|2021-04-26 09:00:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13148.9|13144.9|2
1619431200000|2021-04-26 10:00:00|13152.8|13148.8|13147.3|13143.3|13154.3|13150.3|13143.4|13139.4|0
1619434800000|2021-04-26 11:00:00|13146.5|13142.5|13141.1|13137.1|13147.3|13143.3|13136.4|13132.4|59
1619438400000|2021-04-26 12:00:00|13141.8|13137.8|13152.8|13148.8|13158.3|13154.3|13137.2|13133.2|240
1619442000000|2021-04-26 13:00:00|13153.6|13149.6|13162.9|13158.9|13166.1|13162.1|13152.8|13148.8|747
1619445600000|2021-04-26 14:00:00|13162.2|13158.2|13163.7|13159.7|13169.2|13165.2|13162.2|13158.2|342
1619449200000|2021-04-26 15:00:00|13164.5|13160.5|13156.7|13152.7|13164.5|13160.5|13155.1|13151.1|199
1619452800000|2021-04-26 16:00:00|13157.5|13153.5|13156.7|13152.7|13161.4|13157.4|13156.7|13152.7|109
1619456400000|2021-04-26 17:00:00|13155.9|13151.9|13159.8|13155.8|13161.4|13157.4|13155.9|13151.9|4
1619460000000|2021-04-26 18:00:00|13159|13155|13156.7|13152.7|13159.8|13155.8|13155.1|13151.1|19
1619463600000|2021-04-26 19:00:00|13155.9|13151.9|13155.1|13151.1|13161.4|13157.4|13155.1|13151.1|2
1619467200000|2021-04-26 20:00:00|13155.9|13151.9|13156.7|13152.7|13159.8|13155.8|13155.1|13151.1|76
1619474400000|2021-04-26 22:00:00|13158.3|13154.3|13156.7|13152.7|13158.3|13154.3|13155.1|13151.1|0
1619478000000|2021-04-26 23:00:00|13157.5|13153.5|13153.6|13149.6|13158.3|13154.3|13153.6|13149.6|0
1619481600000|2021-04-27 00:00:00|13154.3|13150.3|13152|13148|13155.1|13151.1|13150.4|13146.4|47
1619485200000|2021-04-27 01:00:00|13152.8|13148.8|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|0
1619488800000|2021-04-27 02:00:00|13151.2|13147.2|13150.4|13146.4|13151.2|13147.2|13148.9|13144.9|1
1619492400000|2021-04-27 03:00:00|13151.2|13147.2|13150.4|13146.4|13153.6|13149.6|13148.9|13144.9|15
1619496000000|2021-04-27 04:00:00|13149.7|13145.7|13155.1|13151.1|13155.1|13151.1|13148.9|13144.9|100
1619499600000|2021-04-27 05:00:00|13154.3|13150.3|13151.2|13147.2|13154.3|13150.3|13150.4|13146.4|3
1619503200000|2021-04-27 06:00:00|13152|13148|13148.1|13144.1|13152|13148|13146.5|13142.5|101
1619506800000|2021-04-27 07:00:00|13148.9|13144.9|13148.9|13144.9|13155.1|13151.1|13148.1|13144.1|231
1619510400000|2021-04-27 08:00:00|13148.1|13144.1|13148.9|13144.9|13148.9|13144.9|13143.4|13139.4|4
1619514000000|2021-04-27 09:00:00|13148.1|13144.1|13150.4|13146.4|13152|13148|13145.8|13141.8|0
1619517600000|2021-04-27 10:00:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13144.2|13140.2|0
1619521200000|2021-04-27 11:00:00|13148.1|13144.1|13150.4|13146.4|13150.4|13146.4|13143.4|13139.4|1
1619524800000|2021-04-27 12:00:00|13149.7|13145.7|13155.1|13151.1|13157.5|13153.5|13144.2|13140.2|15
1619528400000|2021-04-27 13:00:00|13154.3|13150.3|13144.2|13140.2|13154.3|13150.3|13138.7|13134.7|250
1619532000000|2021-04-27 14:00:00|13143.4|13139.4|13145|13141|13150.4|13146.4|13141.1|13137.1|3
1619535600000|2021-04-27 15:00:00|13145.8|13141.8|13138.7|13134.7|13145.8|13141.8|13138.7|13134.7|300
1619539200000|2021-04-27 16:00:00|13137.9|13133.9|13135.6|13131.6|13145|13141|13133.3|13129.3|136
1619542800000|2021-04-27 17:00:00|13134.8|13130.8|13125.4|13121.4|13142.6|13138.6|13124.7|13120.7|41
1619546400000|2021-04-27 18:00:00|13124.7|13120.7|13122.3|13118.3|13126.2|13122.2|13116.1|13112.1|358
1619550000000|2021-04-27 19:00:00|13123.1|13119.1|13117.6|13113.6|13127.8|13123.8|13116.8|13112.8|154
1619553600000|2021-04-27 20:00:00|13116.8|13112.8|13120.8|13116.8|13124.7|13120.7|13115.3|13111.3|132
1619560800000|2021-04-27 22:00:00|13121.5|13117.5|13123.9|13119.9|13124.7|13120.7|13120.8|13116.8|0
1619564400000|2021-04-27 23:00:00|13124.7|13120.7|13123.1|13119.1|13125.4|13121.4|13122.3|13118.3|0
1619568000000|2021-04-28 00:00:00|13123.9|13119.9|13114.5|13110.5|13123.9|13119.9|13111.4|13107.4|37
1619571600000|2021-04-28 01:00:00|13115.3|13111.3|13119.2|13115.2|13123.1|13119.1|13114.5|13110.5|6
1619575200000|2021-04-28 02:00:00|13120|13116|13125.4|13121.4|13127|13123|13119.2|13115.2|11
1619578800000|2021-04-28 03:00:00|13124.7|13120.7|13123.1|13119.1|13125.4|13121.4|13123.1|13119.1|1
1619582400000|2021-04-28 04:00:00|13122.3|13118.3|13116.1|13112.1|13122.3|13118.3|13116.1|13112.1|261
1619586000000|2021-04-28 05:00:00|13116.8|13112.8|13112.9|13108.9|13116.8|13112.8|13108.3|13104.3|3
1619589600000|2021-04-28 06:00:00|13112.2|13108.2|13111.4|13107.4|13113.7|13109.7|13108.3|13104.3|8
1619593200000|2021-04-28 07:00:00|13112.2|13108.2|13108.3|13104.3|13112.9|13108.9|13102|13098|18
1619596800000|2021-04-28 08:00:00|13109|13105|13109.8|13105.8|13111.4|13107.4|13105.1|13101.1|2
1619600400000|2021-04-28 09:00:00|13109|13105|13103.6|13099.6|13109.8|13105.8|13100.4|13096.4|9
1619604000000|2021-04-28 10:00:00|13104.3|13100.3|13105.1|13101.1|13108.3|13104.3|13103.6|13099.6|2515
1619607600000|2021-04-28 11:00:00|13105.9|13101.9|13112.2|13108.2|13114.5|13110.5|13103.6|13099.6|4
1619611200000|2021-04-28 12:00:00|13112.9|13108.9|13114.5|13110.5|13117.6|13113.6|13108.3|13104.3|120
1619614800000|2021-04-28 13:00:00|13115.3|13111.3|13119.2|13115.2|13123.1|13119.1|13112.9|13108.9|181
1619618400000|2021-04-28 14:00:00|13120|13116|13111.4|13107.4|13123.1|13119.1|13110.6|13106.6|376
1619622000000|2021-04-28 15:00:00|13112.2|13108.2|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|147
1619625600000|2021-04-28 16:00:00|13112.2|13108.2|13109.8|13105.8|13113.7|13109.7|13108.3|13104.3|16
1619629200000|2021-04-28 17:00:00|13109|13105|13109.8|13105.8|13110.6|13106.6|13102|13098|84
1619632800000|2021-04-28 18:00:00|13109|13105|13127.8|13123.8|13135.6|13131.6|13091.1|13087.1|1680
1619636400000|2021-04-28 19:00:00|13128.6|13124.6|13133.3|13129.3|13135.6|13131.6|13125.4|13121.4|8
1619640000000|2021-04-28 20:00:00|13134|13130|13137.9|13133.9|13139.5|13135.5|13130.1|13126.1|205
1619647200000|2021-04-28 22:00:00|13134.8|13130.8|13128.6|13124.6|13136.4|13132.4|13128.6|13124.6|0
1619650800000|2021-04-28 23:00:00|13129.3|13125.3|13130.9|13126.9|13130.9|13126.9|13128.6|13124.6|0
1619654400000|2021-04-29 00:00:00|13130.1|13126.1|13127|13123|13132.5|13128.5|13127|13123|1
1619658000000|2021-04-29 01:00:00|13126.2|13122.2|13123.9|13119.9|13126.2|13122.2|13120|13116|5
1619661600000|2021-04-29 02:00:00|13124.7|13120.7|13123.9|13119.9|13124.7|13120.7|13122.3|13118.3|0
1619665200000|2021-04-29 03:00:00|13123.1|13119.1|13120.8|13116.8|13123.1|13119.1|13120.8|13116.8|0
1619668800000|2021-04-29 04:00:00|13120|13116|13123.9|13119.9|13123.9|13119.9|13120|13116|1
1619672400000|2021-04-29 05:00:00|13123.1|13119.1|13116.1|13112.1|13124.7|13120.7|13114.5|13110.5|29
1619676000000|2021-04-29 06:00:00|13115.3|13111.3|13109.8|13105.8|13117.6|13113.6|13108.3|13104.3|15
1619679600000|2021-04-29 07:00:00|13110.6|13106.6|13105.1|13101.1|13111.4|13107.4|13099.7|13095.7|18
1619683200000|2021-04-29 08:00:00|13104.3|13100.3|13105.1|13101.1|13108.3|13104.3|13102|13098|14
1619686800000|2021-04-29 09:00:00|13104.3|13100.3|13099.7|13095.7|13105.1|13101.1|13097.3|13093.3|25
1619690400000|2021-04-29 10:00:00|13100.4|13096.4|13102|13098|13103.6|13099.6|13098.1|13094.1|295
1619694000000|2021-04-29 11:00:00|13102.8|13098.8|13095.8|13091.8|13108.3|13104.3|13095.8|13091.8|289
1619697600000|2021-04-29 12:00:00|13095|13091|13103.6|13099.6|13105.1|13101.1|13089.5|13085.5|106
1619701200000|2021-04-29 13:00:00|13102.8|13098.8|13078.6|13074.6|13102.8|13098.8|13075.4|13071.4|601
1619704800000|2021-04-29 14:00:00|13079.3|13075.3|13095|13091|13097.3|13093.3|13077.8|13073.8|362
1619708400000|2021-04-29 15:00:00|13094.2|13090.2|13099.7|13095.7|13100.4|13096.4|13091.1|13087.1|53
1619712000000|2021-04-29 16:00:00|13098.9|13094.9|13104.3|13100.3|13108.3|13104.3|13098.1|13094.1|160
1619715600000|2021-04-29 17:00:00|13103.6|13099.6|13107.5|13103.5|13109.8|13105.8|13103.6|13099.6|5
1619719200000|2021-04-29 18:00:00|13106.7|13102.7|13115.3|13111.3|13115.3|13111.3|13106.7|13102.7|911
1619722800000|2021-04-29 19:00:00|13116.1|13112.1|13116.1|13112.1|13116.8|13112.8|13115.3|13111.3|100
1619726400000|2021-04-29 20:00:00|13115.3|13111.3|13116.1|13112.1|13120.8|13116.8|13113.7|13109.7|443
1619733600000|2021-04-29 22:00:00|13113.7|13109.7|13116.1|13112.1|13116.1|13112.1|13111.4|13107.4|0
1619737200000|2021-04-29 23:00:00|13115.3|13111.3|13112.9|13108.9|13115.3|13111.3|13112.2|13108.2|0
1619740800000|2021-04-30 00:00:00|13112.2|13108.2|13102|13098|13112.2|13108.2|13098.9|13094.9|16
1619744400000|2021-04-30 01:00:00|13102.8|13098.8|13105.1|13101.1|13108.3|13104.3|13102|13098|2
1619748000000|2021-04-30 02:00:00|13105.9|13101.9|13106.7|13102.7|13109|13105|13103.6|13099.6|1
1619751600000|2021-04-30 03:00:00|13107.5|13103.5|13107.5|13103.5|13108.3|13104.3|13106.7|13102.7|0
1619755200000|2021-04-30 04:00:00|13106.7|13102.7|13108.3|13104.3|13110.6|13106.6|13106.7|13102.7|6
1619758800000|2021-04-30 05:00:00|13107.5|13103.5|13109.8|13105.8|13112.2|13108.2|13106.7|13102.7|104
1619762400000|2021-04-30 06:00:00|13109|13105|13116.1|13112.1|13117.6|13113.6|13108.3|13104.3|17
1619766000000|2021-04-30 07:00:00|13116.8|13112.8|13112.9|13108.9|13117.6|13113.6|13110.6|13106.6|63
1619769600000|2021-04-30 08:00:00|13113.7|13109.7|13111.4|13107.4|13114.5|13110.5|13110.6|13106.6|22
1619773200000|2021-04-30 09:00:00|13112.2|13108.2|13108.3|13104.3|13112.9|13108.9|13106.7|13102.7|4
1619776800000|2021-04-30 10:00:00|13109|13105|13116.1|13112.1|13116.1|13112.1|13108.3|13104.3|9
1619780400000|2021-04-30 11:00:00|13115.3|13111.3|13114.5|13110.5|13116.8|13112.8|13110.6|13106.6|0
1619784000000|2021-04-30 12:00:00|13113.7|13109.7|13113.7|13109.7|13117.6|13113.6|13109.8|13105.8|36
1619787600000|2021-04-30 13:00:00|13114.5|13110.5|13110.6|13106.6|13120.8|13116.8|13106.7|13102.7|44
1619791200000|2021-04-30 14:00:00|13111.4|13107.4|13116.8|13112.8|13123.1|13119.1|13103.6|13099.6|322
1619794800000|2021-04-30 15:00:00|13117.6|13113.6|13122.3|13118.3|13123.1|13119.1|13116.8|13112.8|99
1619798400000|2021-04-30 16:00:00|13123.1|13119.1|13125.4|13121.4|13125.4|13121.4|13120|13116|3
1619802000000|2021-04-30 17:00:00|13126.2|13122.2|13125.4|13121.4|13127.8|13123.8|13123.1|13119.1|207
1619805600000|2021-04-30 18:00:00|13124.7|13120.7|13121.5|13117.5|13127|13123|13116.8|13112.8|413
1619809200000|2021-04-30 19:00:00|13123.1|13119.1|13129.3|13125.3|13129.3|13125.3|13119.2|13115.2|883
1619812800000|2021-04-30 20:00:00|13128.6|13124.6|13128.6|13124.6|13132.5|13128.5|13125.4|13121.4|40
1619992800000|2021-05-02 22:00:00|13122.3|13118.3|13122.3|13118.3|13123.1|13119.1|13114.5|13110.5|129
1619996400000|2021-05-02 23:00:00|13123.1|13119.1|13122.3|13118.3|13125.4|13121.4|13121.5|13117.5|20
1620000000000|2021-05-03 00:00:00|13121.5|13117.5|13112.9|13108.9|13121.5|13117.5|13112.9|13108.9|67
1620003600000|2021-05-03 01:00:00|13112.2|13108.2|13116.1|13112.1|13116.8|13112.8|13112.2|13108.2|68
1620007200000|2021-05-03 02:00:00|13116.8|13112.8|13120|13116|13122.3|13118.3|13116.8|13112.8|3
1620010800000|2021-05-03 03:00:00|13120.8|13116.8|13120.8|13116.8|13121.5|13117.5|13119.2|13115.2|0
1620014400000|2021-05-03 04:00:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13120|13116|0
1620018000000|2021-05-03 05:00:00|13120|13116|13120.8|13116.8|13120.8|13116.8|13119.2|13115.2|3
1620021600000|2021-05-03 06:00:00|13120|13116|13125.4|13121.4|13126.2|13122.2|13117.6|13113.6|45
1620025200000|2021-05-03 07:00:00|13124.7|13120.7|13112.9|13108.9|13127.8|13123.8|13112.2|13108.2|11
1620028800000|2021-05-03 08:00:00|13112.2|13108.2|13100.4|13096.4|13113.7|13109.7|13100.4|13096.4|166
1620032400000|2021-05-03 09:00:00|13101.2|13097.2|13108.3|13104.3|13109.8|13105.8|13100.4|13096.4|20
1620036000000|2021-05-03 10:00:00|13107.5|13103.5|13112.2|13108.2|13116.1|13112.1|13106.7|13102.7|133
1620039600000|2021-05-03 11:00:00|13111.4|13107.4|13114.5|13110.5|13116.8|13112.8|13109.8|13105.8|12
1620043200000|2021-05-03 12:00:00|13115.3|13111.3|13131.7|13127.7|13132.5|13128.5|13105.9|13101.9|66
1620046800000|2021-05-03 13:00:00|13132.5|13128.5|13134.8|13130.8|13135.6|13131.6|13126.2|13122.2|1720
1620050400000|2021-05-03 14:00:00|13139.5|13135.5|13158.3|13154.3|13167.6|13163.6|13138.7|13134.7|3420
1620054000000|2021-05-03 15:00:00|13159|13155|13141.8|13137.8|13160.6|13156.6|13135.6|13131.6|538
1620057600000|2021-05-03 16:00:00|13141.1|13137.1|13143.4|13139.4|13148.9|13144.9|13138.7|13134.7|376
1620061200000|2021-05-03 17:00:00|13144.2|13140.2|13148.9|13144.9|13154.3|13150.3|13142.6|13138.6|209
1620064800000|2021-05-03 18:00:00|13148.1|13144.1|13150.4|13146.4|13151.2|13147.2|13141.8|13137.8|213
1620068400000|2021-05-03 19:00:00|13149.7|13145.7|13148.9|13144.9|13150.4|13146.4|13142.6|13138.6|9
1620072000000|2021-05-03 20:00:00|13149.7|13145.7|13153.6|13149.6|13156.7|13152.7|13149.7|13145.7|161
1620079200000|2021-05-03 22:00:00|13151.2|13147.2|13149.7|13145.7|13153.6|13149.6|13149.7|13145.7|1
1620082800000|2021-05-03 23:00:00|13152|13148|13152|13148|13152|13148|13150.4|13146.4|52
1620086400000|2021-05-04 00:00:00|13151.2|13147.2|13150.4|13146.4|13154.3|13150.3|13150.4|13146.4|5
1620090000000|2021-05-04 01:00:00|13151.2|13147.2|13150.4|13146.4|13152|13148|13150.4|13146.4|5
1620093600000|2021-05-04 02:00:00|13148.9|13144.9|13148.9|13144.9|13150.4|13146.4|13148.1|13144.1|15
1620097200000|2021-05-04 03:00:00|13148.1|13144.1|13148.1|13144.1|13148.9|13144.9|13147.3|13143.3|0
1620100800000|2021-05-04 04:00:00|13148.9|13144.9|13147.3|13143.3|13148.9|13144.9|13147.3|13143.3|0
1620104400000|2021-05-04 05:00:00|13146.5|13142.5|13147.3|13143.3|13148.1|13144.1|13145|13141|11
1620108000000|2021-05-04 06:00:00|13148.1|13144.1|13141.1|13137.1|13148.9|13144.9|13140.3|13136.3|52
1620111600000|2021-05-04 07:00:00|13141.8|13137.8|13142.6|13138.6|13145|13141|13137.2|13133.2|21
1620115200000|2021-05-04 08:00:00|13143.4|13139.4|13138.7|13134.7|13145.8|13141.8|13138.7|13134.7|6
1620118800000|2021-05-04 09:00:00|13139.5|13135.5|13135.6|13131.6|13141.1|13137.1|13135.6|13131.6|5
1620122400000|2021-05-04 10:00:00|13136.4|13132.4|13136.4|13132.4|13138.7|13134.7|13134|13130|6
1620126000000|2021-05-04 11:00:00|13135.6|13131.6|13147.3|13143.3|13157.5|13153.5|13134.8|13130.8|37
1620129600000|2021-05-04 12:00:00|13146.5|13142.5|13164.5|13160.5|13166.8|13162.8|13145.8|13141.8|354
1620133200000|2021-05-04 13:00:00|13165.3|13161.3|13183.3|13179.3|13183.3|13179.3|13165.3|13161.3|150
1620136800000|2021-05-04 14:00:00|13184|13180|13182.5|13178.5|13191.8|13187.8|13177.8|13173.8|2941
1620140400000|2021-05-04 15:00:00|13183.3|13179.3|13164.5|13160.5|13184|13180|13160.6|13156.6|90
1620144000000|2021-05-04 16:00:00|13163.7|13159.7|13164.5|13160.5|13168.4|13164.4|13157.5|13153.5|401
1620147600000|2021-05-04 17:00:00|13165.3|13161.3|13167.6|13163.6|13180.9|13176.9|13163.7|13159.7|733
1620151200000|2021-05-04 18:00:00|13168.4|13164.4|13159.8|13155.8|13172.3|13168.3|13159|13155|561
1620154800000|2021-05-04 19:00:00|13159|13155|13159.8|13155.8|13160.6|13156.6|13155.9|13151.9|166
1620158400000|2021-05-04 20:00:00|13159|13155|13159.8|13155.8|13166.8|13162.8|13159|13155|93
1620165600000|2021-05-04 22:00:00|13159|13155|13161.4|13157.4|13161.4|13157.4|13156.7|13152.7|0
1620169200000|2021-05-04 23:00:00|13160.6|13156.6|13159.8|13155.8|13161.4|13157.4|13159.8|13155.8|0
1620172800000|2021-05-05 00:00:00|13160.6|13156.6|13153.6|13149.6|13161.4|13157.4|13152|13148|5
1620176400000|2021-05-05 01:00:00|13154.3|13150.3|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|2
1620180000000|2021-05-05 02:00:00|13154.3|13150.3|13156.7|13152.7|13159.8|13155.8|13154.3|13150.3|1
1620183600000|2021-05-05 03:00:00|13157.5|13153.5|13158.3|13154.3|13158.3|13154.3|13156.7|13152.7|1
1620187200000|2021-05-05 04:00:00|13159|13155|13157.5|13153.5|13159.8|13155.8|13156.7|13152.7|10
1620190800000|2021-05-05 05:00:00|13156.7|13152.7|13159.8|13155.8|13162.9|13158.9|13156.7|13152.7|15
1620194400000|2021-05-05 06:00:00|13159|13155|13156.7|13152.7|13159.8|13155.8|13152|13148|8
1620198000000|2021-05-05 07:00:00|13157.5|13153.5|13154.3|13150.3|13166.1|13162.1|13148.1|13144.1|125
1620201600000|2021-05-05 08:00:00|13152.8|13148.8|13150.4|13146.4|13156.7|13152.7|13150.4|13146.4|78
1620205200000|2021-05-05 09:00:00|13151.2|13147.2|13152|13148|13155.1|13151.1|13149.7|13145.7|284
1620208800000|2021-05-05 10:00:00|13151.2|13147.2|13148.9|13144.9|13152|13148|13147.3|13143.3|18
1620212400000|2021-05-05 11:00:00|13149.7|13145.7|13148.9|13144.9|13153.6|13149.6|13146.5|13142.5|34
1620216000000|2021-05-05 12:00:00|13148.1|13144.1|13150.4|13146.4|13154.3|13150.3|13134.8|13130.8|102
1620219600000|2021-05-05 13:00:00|13151.2|13147.2|13161.4|13157.4|13170|13166|13151.2|13147.2|433
1620223200000|2021-05-05 14:00:00|13160.6|13156.6|13168.4|13164.4|13170|13166|13155.1|13151.1|553
1620226800000|2021-05-05 15:00:00|13169.2|13165.2|13159|13155|13169.2|13165.2|13158.3|13154.3|19
1620230400000|2021-05-05 16:00:00|13159.8|13155.8|13164.5|13160.5|13164.5|13160.5|13155.1|13151.1|123
1620234000000|2021-05-05 17:00:00|13163.7|13159.7|13173.1|13169.1|13173.9|13169.9|13162.9|13158.9|142
1620237600000|2021-05-05 18:00:00|13171.5|13167.5|13173.9|13169.9|13174.7|13170.7|13168.4|13164.4|43
1620241200000|2021-05-05 19:00:00|13174.7|13170.7|13177|13173|13180.1|13176.1|13173.9|13169.9|36
1620244800000|2021-05-05 20:00:00|13177.8|13173.8|13183.3|13179.3|13185.6|13181.6|13177|13173|27
1620252000000|2021-05-05 22:00:00|13181.7|13177.7|13176.2|13172.2|13181.7|13177.7|13175.4|13171.4|0
1620255600000|2021-05-05 23:00:00|13175.4|13171.4|13175.4|13171.4|13176.2|13172.2|13173.9|13169.9|10
1620259200000|2021-05-06 00:00:00|13174.7|13170.7|13172.3|13168.3|13175.4|13171.4|13171.5|13167.5|6
1620262800000|2021-05-06 01:00:00|13173.1|13169.1|13173.1|13169.1|13174.7|13170.7|13172.3|13168.3|15
1620266400000|2021-05-06 02:00:00|13172.3|13168.3|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|2
1620270000000|2021-05-06 03:00:00|13175.4|13171.4|13174.7|13170.7|13175.4|13171.4|13173.9|13169.9|0
1620273600000|2021-05-06 04:00:00|13173.9|13169.9|13174.7|13170.7|13175.4|13171.4|13173.1|13169.1|0
1620277200000|2021-05-06 05:00:00|13173.9|13169.9|13178.6|13174.6|13179.3|13175.3|13173.9|13169.9|218
1620280800000|2021-05-06 06:00:00|13179.3|13175.3|13180.1|13176.1|13181.7|13177.7|13177.8|13173.8|166
1620284400000|2021-05-06 07:00:00|13179.3|13175.3|13178.6|13174.6|13182.5|13178.5|13173.9|13169.9|0
1620288000000|2021-05-06 08:00:00|13177.8|13173.8|13186.4|13182.4|13188.7|13184.7|13175.4|13171.4|150
1620291600000|2021-05-06 09:00:00|13185.6|13181.6|13184|13180|13186.4|13182.4|13181.7|13177.7|12
1620295200000|2021-05-06 10:00:00|13183.3|13179.3|13187.9|13183.9|13188.7|13184.7|13181.7|13177.7|28
1620298800000|2021-05-06 11:00:00|13188.7|13184.7|13180.1|13176.1|13192.6|13188.6|13177|13173|38
1620302400000|2021-05-06 12:00:00|13179.3|13175.3|13178.6|13174.6|13184.8|13180.8|13173.9|13169.9|15
1620306000000|2021-05-06 13:00:00|13177.8|13173.8|13186.4|13182.4|13187.2|13183.2|13170.8|13166.8|334
1620309600000|2021-05-06 14:00:00|13187.2|13183.2|13190.3|13186.3|13191.8|13187.8|13184|13180|555
1620313200000|2021-05-06 15:00:00|13189.5|13185.5|13180.9|13176.9|13192.6|13188.6|13177.8|13173.8|139
1620316800000|2021-05-06 16:00:00|13180.1|13176.1|13182.5|13178.5|13185.6|13181.6|13177.8|13173.8|36
1620320400000|2021-05-06 17:00:00|13181.7|13177.7|13184.8|13180.8|13187.2|13183.2|13180.9|13176.9|41
1620324000000|2021-05-06 18:00:00|13184|13180|13184.8|13180.8|13187.2|13183.2|13183.3|13179.3|44
1620327600000|2021-05-06 19:00:00|13184|13180|13180.1|13176.1|13187.2|13183.2|13179.3|13175.3|24
1620331200000|2021-05-06 20:00:00|13179.3|13175.3|13177|13173|13182.5|13178.5|13174.7|13170.7|18
1620338400000|2021-05-06 22:00:00|13176.2|13172.2|13178.6|13174.6|13180.9|13176.9|13176.2|13172.2|0
1620342000000|2021-05-06 23:00:00|13179.3|13175.3|13181.7|13177.7|13181.7|13177.7|13179.3|13175.3|0
1620345600000|2021-05-07 00:00:00|13180.9|13176.9|13178.6|13174.6|13183.3|13179.3|13177|13173|10
1620349200000|2021-05-07 01:00:00|13177.8|13173.8|13177.8|13173.8|13178.6|13174.6|13177|13173|11
1620352800000|2021-05-07 02:00:00|13177|13173|13179.3|13175.3|13180.1|13176.1|13177|13173|5
1620356400000|2021-05-07 03:00:00|13178.6|13174.6|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|9
1620360000000|2021-05-07 04:00:00|13179.3|13175.3|13180.1|13176.1|13180.1|13176.1|13179.3|13175.3|16
1620363600000|2021-05-07 05:00:00|13179.3|13175.3|13180.9|13176.9|13181.7|13177.7|13178.6|13174.6|7
1620367200000|2021-05-07 06:00:00|13180.1|13176.1|13177|13173|13183.3|13179.3|13176.2|13172.2|150
1620370800000|2021-05-07 07:00:00|13177.8|13173.8|13173.9|13169.9|13185.6|13181.6|13173.1|13169.1|9
1620374400000|2021-05-07 08:00:00|13173.1|13169.1|13176.2|13172.2|13178.6|13174.6|13172.3|13168.3|24
1620378000000|2021-05-07 09:00:00|13175.4|13171.4|13176.2|13172.2|13180.9|13176.9|13174.7|13170.7|72
1620381600000|2021-05-07 10:00:00|13175.4|13171.4|13177|13173|13180.1|13176.1|13175.4|13171.4|4
1620385200000|2021-05-07 11:00:00|13178.6|13174.6|13181.7|13177.7|13186.4|13182.4|13177|13173|23
1620388800000|2021-05-07 12:00:00|13180.9|13176.9|13218.4|13214.4|13271.5|13267.5|13177|13173|2708
1620392400000|2021-05-07 13:00:00|13219.2|13215.2|13220|13216|13227.8|13223.8|13198.9|13194.9|1838
1620396000000|2021-05-07 14:00:00|13219.2|13215.2|13212.9|13208.9|13236.4|13232.4|13208.3|13204.3|3013
1620399600000|2021-05-07 15:00:00|13213.7|13209.7|13199.7|13195.7|13217.6|13213.6|13199.7|13195.7|731
1620403200000|2021-05-07 16:00:00|13198.9|13194.9|13195.8|13191.8|13201.2|13197.2|13186.4|13182.4|252
1620406800000|2021-05-07 17:00:00|13195|13191|13190.3|13186.3|13196.5|13192.5|13184.8|13180.8|225
1620410400000|2021-05-07 18:00:00|13189.5|13185.5|13192.6|13188.6|13193.4|13189.4|13187.2|13183.2|40
1620414000000|2021-05-07 19:00:00|13191.8|13187.8|13195|13191|13195|13191|13187.9|13183.9|52
1620417600000|2021-05-07 20:00:00|13195.8|13191.8|13190.3|13186.3|13196.5|13192.5|13190.3|13186.3|484
1620597600000|2021-05-09 22:00:00|13191.8|13187.8|13189.5|13185.5|13192.6|13188.6|13186.4|13182.4|0
1620601200000|2021-05-09 23:00:00|13190.3|13186.3|13188.7|13184.7|13195|13191|13188.7|13184.7|3
1620604800000|2021-05-10 00:00:00|13189.5|13185.5|13182.5|13178.5|13189.5|13185.5|13176.2|13172.2|6
1620608400000|2021-05-10 01:00:00|13183.3|13179.3|13177|13173|13184|13180|13175.4|13171.4|64
1620612000000|2021-05-10 02:00:00|13176.2|13172.2|13180.1|13176.1|13181.7|13177.7|13175.4|13171.4|7
1620615600000|2021-05-10 03:00:00|13180.9|13176.9|13180.9|13176.9|13181.7|13177.7|13178.6|13174.6|0
1620619200000|2021-05-10 04:00:00|13181.7|13177.7|13183.3|13179.3|13183.3|13179.3|13178.6|13174.6|4
1620622800000|2021-05-10 05:00:00|13182.5|13178.5|13183.3|13179.3|13183.3|13179.3|13179.3|13175.3|85
1620626400000|2021-05-10 06:00:00|13182.5|13178.5|13176.2|13172.2|13184|13180|13174.7|13170.7|162
1620630000000|2021-05-10 07:00:00|13177|13173|13181.7|13177.7|13185.6|13181.6|13175.4|13171.4|40
1620633600000|2021-05-10 08:00:00|13182.5|13178.5|13186.4|13182.4|13187.9|13183.9|13181.7|13177.7|74
1620637200000|2021-05-10 09:00:00|13185.6|13181.6|13194.2|13190.2|13195.8|13191.8|13184.8|13180.8|71
1620640800000|2021-05-10 10:00:00|13195|13191|13200.4|13196.4|13200.4|13196.4|13191.1|13187.1|185
1620644400000|2021-05-10 11:00:00|13199.7|13195.7|13195|13191|13200.4|13196.4|13189.5|13185.5|71
1620648000000|2021-05-10 12:00:00|13194.2|13190.2|13199.7|13195.7|13205.1|13201.1|13194.2|13190.2|347
1620651600000|2021-05-10 13:00:00|13198.9|13194.9|13202.8|13198.8|13205.9|13201.9|13195|13191|66
1620655200000|2021-05-10 14:00:00|13203.6|13199.6|13205.9|13201.9|13212.2|13208.2|13202.8|13198.8|475
1620658800000|2021-05-10 15:00:00|13205.1|13201.1|13205.9|13201.9|13208.3|13204.3|13201.2|13197.2|1804
1620662400000|2021-05-10 16:00:00|13205.1|13201.1|13188.7|13184.7|13205.1|13201.1|13187.2|13183.2|778
1620666000000|2021-05-10 17:00:00|13187.9|13183.9|13176.2|13172.2|13188.7|13184.7|13174.7|13170.7|143
1620669600000|2021-05-10 18:00:00|13177|13173|13178.6|13174.6|13184|13180|13173.1|13169.1|238
1620673200000|2021-05-10 19:00:00|13177.8|13173.8|13178.6|13174.6|13179.3|13175.3|13172.3|13168.3|81
1620676800000|2021-05-10 20:00:00|13177.8|13173.8|13177|13173|13185.6|13181.6|13173.9|13169.9|249
1620684000000|2021-05-10 22:00:00|13180.9|13176.9|13178.6|13174.6|13180.9|13176.9|13176.2|13172.2|0
1620687600000|2021-05-10 23:00:00|13179.3|13175.3|13180.1|13176.1|13181.7|13177.7|13178.6|13174.6|4
1620691200000|2021-05-11 00:00:00|13179.3|13175.3|13187.9|13183.9|13188.7|13184.7|13177|13173|40
1620694800000|2021-05-11 01:00:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13181.7|13177.7|51
1620698400000|2021-05-11 02:00:00|13184.8|13180.8|13183.3|13179.3|13186.4|13182.4|13182.5|13178.5|0
1620702000000|2021-05-11 03:00:00|13184|13180|13183.3|13179.3|13185.6|13181.6|13180.1|13176.1|10
1620705600000|2021-05-11 04:00:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.1|13176.1|23
1620709200000|2021-05-11 05:00:00|13180.1|13176.1|13173.9|13169.9|13181.7|13177.7|13173.9|13169.9|186
1620712800000|2021-05-11 06:00:00|13174.7|13170.7|13173.9|13169.9|13177.8|13173.8|13170|13166|81
1620716400000|2021-05-11 07:00:00|13173.1|13169.1|13165.3|13161.3|13173.9|13169.9|13162.2|13158.2|427
1620720000000|2021-05-11 08:00:00|13166.1|13162.1|13169.2|13165.2|13170|13166|13164.5|13160.5|112
1620723600000|2021-05-11 09:00:00|13168.4|13164.4|13167.6|13163.6|13169.2|13165.2|13163.7|13159.7|240
1620727200000|2021-05-11 10:00:00|13168.4|13164.4|13173.1|13169.1|13177|13173|13166.8|13162.8|119
1620730800000|2021-05-11 11:00:00|13172.3|13168.3|13171.5|13167.5|13177|13173|13168.4|13164.4|189
1620734400000|2021-05-11 12:00:00|13170.8|13166.8|13170|13166|13179.3|13175.3|13166.8|13162.8|147
1620738000000|2021-05-11 13:00:00|13170.8|13166.8|13162.9|13158.9|13174.7|13170.7|13155.9|13151.9|201
1620741600000|2021-05-11 14:00:00|13163.7|13159.7|13159|13155|13168.4|13164.4|13157.5|13153.5|1330
1620745200000|2021-05-11 15:00:00|13158.3|13154.3|13166.1|13162.1|13168.4|13164.4|13157.5|13153.5|308
1620748800000|2021-05-11 16:00:00|13165.3|13161.3|13158.3|13154.3|13166.1|13162.1|13157.5|13153.5|609
1620752400000|2021-05-11 17:00:00|13157.5|13153.5|13161.4|13157.4|13161.4|13157.4|13155.9|13151.9|47
1620756000000|2021-05-11 18:00:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13158.3|13154.3|78
1620759600000|2021-05-11 19:00:00|13161.4|13157.4|13162.2|13158.2|13166.8|13162.8|13159.8|13155.8|107
1620763200000|2021-05-11 20:00:00|13161.4|13157.4|13160.6|13156.6|13163.7|13159.7|13156.7|13152.7|7
1620770400000|2021-05-11 22:00:00|13159.8|13155.8|13162.2|13158.2|13165.3|13161.3|13159.8|13155.8|5
1620774000000|2021-05-11 23:00:00|13162.9|13158.9|13156.7|13152.7|13162.9|13158.9|13155.9|13151.9|3
1620777600000|2021-05-12 00:00:00|13155.9|13151.9|13160.6|13156.6|13164.5|13160.5|13155.1|13151.1|213
1620781200000|2021-05-12 01:00:00|13161.4|13157.4|13156.7|13152.7|13162.2|13158.2|13155.1|13151.1|1
1620784800000|2021-05-12 02:00:00|13155.9|13151.9|13155.1|13151.1|13156.7|13152.7|13154.3|13150.3|1
1620788400000|2021-05-12 03:00:00|13155.9|13151.9|13159|13155|13160.6|13156.6|13155.1|13151.1|3
1620792000000|2021-05-12 04:00:00|13158.3|13154.3|13158.3|13154.3|13159.8|13155.8|13155.9|13151.9|11
1620795600000|2021-05-12 05:00:00|13159|13155|13158.3|13154.3|13159|13155|13155.1|13151.1|31
1620799200000|2021-05-12 06:00:00|13159|13155|13162.9|13158.9|13165.3|13161.3|13158.3|13154.3|99
1620802800000|2021-05-12 07:00:00|13163.7|13159.7|13163.7|13159.7|13166.8|13162.8|13162.9|13158.9|67
1620806400000|2021-05-12 08:00:00|13164.5|13160.5|13163.7|13159.7|13165.3|13161.3|13159|13155|363
1620810000000|2021-05-12 09:00:00|13164.5|13160.5|13166.8|13162.8|13168.4|13164.4|13162.2|13158.2|835
1620813600000|2021-05-12 10:00:00|13167.6|13163.6|13168.4|13164.4|13170.8|13166.8|13165.3|13161.3|1126
1620817200000|2021-05-12 11:00:00|13167.6|13163.6|13165.3|13161.3|13170|13166|13162.2|13158.2|8
1620820800000|2021-05-12 12:00:00|13164.5|13160.5|13130.9|13126.9|13170|13166|13130.9|13126.9|2615
1620824400000|2021-05-12 13:00:00|13131.7|13127.7|13115.3|13111.3|13134|13130|13110.6|13106.6|1539
1620828000000|2021-05-12 14:00:00|13114.5|13110.5|13113.7|13109.7|13124.7|13120.7|13107.5|13103.5|2205
1620831600000|2021-05-12 15:00:00|13114.5|13110.5|13112.2|13108.2|13115.3|13111.3|13105.9|13101.9|353
1620835200000|2021-05-12 16:00:00|13111.4|13107.4|13107.5|13103.5|13112.9|13108.9|13105.9|13101.9|306
1620838800000|2021-05-12 17:00:00|13108.3|13104.3|13112.2|13108.2|13123.1|13119.1|13107.5|13103.5|4643
1620842400000|2021-05-12 18:00:00|13112.9|13108.9|13104.3|13100.3|13114.5|13110.5|13104.3|13100.3|1077
1620846000000|2021-05-12 19:00:00|13102.8|13098.8|13109.8|13105.8|13115.3|13111.3|13102.8|13098.8|433
1620849600000|2021-05-12 20:00:00|13109|13105|13105.9|13101.9|13109.8|13105.8|13101.2|13097.2|134
1620856800000|2021-05-12 22:00:00|13106.7|13102.7|13103.6|13099.6|13107.5|13103.5|13103.6|13099.6|76
1620860400000|2021-05-12 23:00:00|13104.3|13100.3|13104.3|13100.3|13106.7|13102.7|13102|13098|5
1620864000000|2021-05-13 00:00:00|13105.1|13101.1|13111.4|13107.4|13112.2|13108.2|13102|13098|76
1620867600000|2021-05-13 01:00:00|13112.2|13108.2|13114.5|13110.5|13116.1|13112.1|13109.8|13105.8|613
1620871200000|2021-05-13 02:00:00|13115.3|13111.3|13112.9|13108.9|13115.3|13111.3|13109|13105|112
1620874800000|2021-05-13 03:00:00|13112.2|13108.2|13112.2|13108.2|13112.9|13108.9|13109.8|13105.8|3
1620878400000|2021-05-13 04:00:00|13112.9|13108.9|13111.4|13107.4|13112.9|13108.9|13111.4|13107.4|20
1620882000000|2021-05-13 05:00:00|13112.2|13108.2|13112.9|13108.9|13113.7|13109.7|13109.8|13105.8|7
1620885600000|2021-05-13 06:00:00|13112.2|13108.2|13122.3|13118.3|13122.3|13118.3|13109.8|13105.8|966
1620889200000|2021-05-13 07:00:00|13121.5|13117.5|13106.7|13102.7|13122.3|13118.3|13104.3|13100.3|828
1620892800000|2021-05-13 08:00:00|13105.9|13101.9|13110.6|13106.6|13116.8|13112.8|13104.3|13100.3|93
1620896400000|2021-05-13 09:00:00|13109.8|13105.8|13101.2|13097.2|13110.6|13106.6|13099.7|13095.7|48
1620900000000|2021-05-13 10:00:00|13100.4|13096.4|13106.7|13102.7|13107.5|13103.5|13098.9|13094.9|3196
1620903600000|2021-05-13 11:00:00|13105.9|13101.9|13109|13105|13113.7|13109.7|13103.6|13099.6|337
1620907200000|2021-05-13 12:00:00|13109.8|13105.8|13116.1|13112.1|13121.5|13117.5|13102|13098|828
1620910800000|2021-05-13 13:00:00|13115.3|13111.3|13127.8|13123.8|13130.1|13126.1|13115.3|13111.3|525
1620914400000|2021-05-13 14:00:00|13127|13123|13133.3|13129.3|13137.2|13133.2|13126.2|13122.2|686
1620918000000|2021-05-13 15:00:00|13132.5|13128.5|13134.8|13130.8|13135.6|13131.6|13123.9|13119.9|101
1620921600000|2021-05-13 16:00:00|13135.6|13131.6|13138.7|13134.7|13141.8|13137.8|13134|13130|485
1620925200000|2021-05-13 17:00:00|13137.9|13133.9|13135.6|13131.6|13138.7|13134.7|13128.6|13124.6|1270
1620928800000|2021-05-13 18:00:00|13134.8|13130.8|13134|13130|13138.7|13134.7|13130.1|13126.1|207
1620932400000|2021-05-13 19:00:00|13133.3|13129.3|13141.8|13137.8|13145|13141|13128.6|13124.6|2727
1620936000000|2021-05-13 20:00:00|13142.6|13138.6|13137.9|13133.9|13143.4|13139.4|13137.2|13133.2|399
1620943200000|2021-05-13 22:00:00|13137.2|13133.2|13138.7|13134.7|13140.3|13136.3|13135.6|13131.6|5
1620946800000|2021-05-13 23:00:00|13139.5|13135.5|13137.2|13133.2|13141.8|13137.8|13136.4|13132.4|52
1620950400000|2021-05-14 00:00:00|13137.9|13133.9|13135.6|13131.6|13138.7|13134.7|13134|13130|432
1620954000000|2021-05-14 01:00:00|13134.8|13130.8|13141.1|13137.1|13144.2|13140.2|13134|13130|97
1620957600000|2021-05-14 02:00:00|13141.8|13137.8|13141.1|13137.1|13145|13141|13140.3|13136.3|6
1620961200000|2021-05-14 03:00:00|13140.3|13136.3|13141.8|13137.8|13142.6|13138.6|13140.3|13136.3|30
1620964800000|2021-05-14 04:00:00|13142.6|13138.6|13143.4|13139.4|13145|13141|13141.1|13137.1|9
1620968400000|2021-05-14 05:00:00|13144.2|13140.2|13143.4|13139.4|13145|13141|13141.8|13137.8|14
1620972000000|2021-05-14 06:00:00|13144.2|13140.2|13142.6|13138.6|13145.8|13141.8|13135.6|13131.6|61
1620975600000|2021-05-14 07:00:00|13141.8|13137.8|13149.7|13145.7|13150.4|13146.4|13139.5|13135.5|69
1620979200000|2021-05-14 08:00:00|13150.4|13146.4|13158.3|13154.3|13160.6|13156.6|13148.9|13144.9|153
1620982800000|2021-05-14 09:00:00|13159|13155|13158.3|13154.3|13162.9|13158.9|13157.5|13153.5|61
1620986400000|2021-05-14 10:00:00|13157.5|13153.5|13159|13155|13161.4|13157.4|13157.5|13153.5|968
1620990000000|2021-05-14 11:00:00|13158.3|13154.3|13155.1|13151.1|13160.6|13156.6|13151.2|13147.2|377
1620993600000|2021-05-14 12:00:00|13155.9|13151.9|13156.7|13152.7|13166.8|13162.8|13149.7|13145.7|443
1620997200000|2021-05-14 13:00:00|13155.9|13151.9|13166.1|13162.1|13168.4|13164.4|13151.2|13147.2|2536
1621000800000|2021-05-14 14:00:00|13165.3|13161.3|13152.8|13148.8|13165.3|13161.3|13144.2|13140.2|1505
1621004400000|2021-05-14 15:00:00|13151.2|13147.2|13157.5|13153.5|13160.6|13156.6|13145.8|13141.8|844
1621008000000|2021-05-14 16:00:00|13158.3|13154.3|13151.2|13147.2|13160.6|13156.6|13146.5|13142.5|574
1621011600000|2021-05-14 17:00:00|13150.4|13146.4|13146.5|13142.5|13151.2|13147.2|13145|13141|613
1621015200000|2021-05-14 18:00:00|13147.3|13143.3|13157.5|13153.5|13159|13155|13146.5|13142.5|2519
1621018800000|2021-05-14 19:00:00|13156.7|13152.7|13160.6|13156.6|13161.4|13157.4|13152.8|13148.8|303
1621022400000|2021-05-14 20:00:00|13159.8|13155.8|13159|13155|13161.4|13157.4|13155.9|13151.9|183
1621202400000|2021-05-16 22:00:00|13160.6|13156.6|13155.1|13151.1|13160.6|13156.6|13155.1|13151.1|55
1621206000000|2021-05-16 23:00:00|13155.9|13151.9|13157.5|13153.5|13159|13155|13154.3|13150.3|6
1621209600000|2021-05-17 00:00:00|13159|13155|13159|13155|13160.6|13156.6|13157.5|13153.5|17
1621213200000|2021-05-17 01:00:00|13158.3|13154.3|13165.3|13161.3|13165.3|13161.3|13156.7|13152.7|33
1621216800000|2021-05-17 02:00:00|13166.1|13162.1|13164.5|13160.5|13166.8|13162.8|13164.5|13160.5|5
1621220400000|2021-05-17 03:00:00|13163.7|13159.7|13169.2|13165.2|13170|13166|13163.7|13159.7|7
1621224000000|2021-05-17 04:00:00|13170|13166|13168.4|13164.4|13170|13166|13166.8|13162.8|2
1621227600000|2021-05-17 05:00:00|13169.2|13165.2|13170|13166|13171.5|13167.5|13166.1|13162.1|17
1621231200000|2021-05-17 06:00:00|13170.8|13166.8|13177|13173|13182.5|13178.5|13168.4|13164.4|244
1621234800000|2021-05-17 07:00:00|13177.8|13173.8|13173.1|13169.1|13178.6|13174.6|13170|13166|276
1621238400000|2021-05-17 08:00:00|13172.3|13168.3|13171.5|13167.5|13173.9|13169.9|13169.2|13165.2|113
1621242000000|2021-05-17 09:00:00|13170.8|13166.8|13163.7|13159.7|13171.5|13167.5|13162.9|13158.9|182
1621245600000|2021-05-17 10:00:00|13164.5|13160.5|13162.2|13158.2|13167.6|13163.6|13159|13155|1282
1621249200000|2021-05-17 11:00:00|13161.4|13157.4|13156.7|13152.7|13162.2|13158.2|13152|13148|84
1621252800000|2021-05-17 12:00:00|13157.5|13153.5|13147.3|13143.3|13160.6|13156.6|13146.5|13142.5|966
1621256400000|2021-05-17 13:00:00|13148.1|13144.1|13155.9|13151.9|13155.9|13151.9|13145|13141|1608
1621260000000|2021-05-17 14:00:00|13155.1|13151.1|13148.9|13144.9|13155.9|13151.9|13143.4|13139.4|1066
1621263600000|2021-05-17 15:00:00|13149.7|13145.7|13152.8|13148.8|13154.3|13150.3|13146.5|13142.5|854
1621267200000|2021-05-17 16:00:00|13152|13148|13154.3|13150.3|13155.9|13151.9|13151.2|13147.2|399
1621270800000|2021-05-17 17:00:00|13153.6|13149.6|13154.3|13150.3|13159|13155|13152.8|13148.8|8727
1621274400000|2021-05-17 18:00:00|13152.8|13148.8|13151.2|13147.2|13154.3|13150.3|13149.7|13145.7|10482
1621278000000|2021-05-17 19:00:00|13152.8|13148.8|13149.7|13145.7|13152.8|13148.8|13146.5|13142.5|1764
1621281600000|2021-05-17 20:00:00|13148.9|13144.9|13141.8|13137.8|13149.7|13145.7|13140.3|13136.3|837
1621288800000|2021-05-17 22:00:00|13142.6|13138.6|13144.2|13140.2|13145.8|13141.8|13142.6|13138.6|52
1621292400000|2021-05-17 23:00:00|13143.4|13139.4|13144.2|13140.2|13144.2|13140.2|13141.8|13137.8|7
1621296000000|2021-05-18 00:00:00|13143.4|13139.4|13141.8|13137.8|13144.2|13140.2|13140.3|13136.3|5
1621299600000|2021-05-18 01:00:00|13141.1|13137.1|13145.8|13141.8|13145.8|13141.8|13140.3|13136.3|861
1621303200000|2021-05-18 02:00:00|13146.5|13142.5|13145|13141|13146.5|13142.5|13144.2|13140.2|6
1621306800000|2021-05-18 03:00:00|13145.8|13141.8|13144.2|13140.2|13146.5|13142.5|13144.2|13140.2|6
1621310400000|2021-05-18 04:00:00|13145|13141|13146.5|13142.5|13146.5|13142.5|13143.4|13139.4|114
1621314000000|2021-05-18 05:00:00|13147.3|13143.3|13148.1|13144.1|13148.1|13144.1|13147.3|13143.3|16
1621317600000|2021-05-18 06:00:00|13148.9|13144.9|13148.9|13144.9|13150.4|13146.4|13143.4|13139.4|165
1621321200000|2021-05-18 07:00:00|13148.1|13144.1|13142.6|13138.6|13149.7|13145.7|13141.1|13137.1|392
1621324800000|2021-05-18 08:00:00|13141.8|13137.8|13143.4|13139.4|13145|13141|13140.3|13136.3|740
1621328400000|2021-05-18 09:00:00|13142.6|13138.6|13146.5|13142.5|13148.1|13144.1|13141.8|13137.8|634
1621332000000|2021-05-18 10:00:00|13145.8|13141.8|13145.8|13141.8|13148.1|13144.1|13141.8|13137.8|361
1621335600000|2021-05-18 11:00:00|13146.5|13142.5|13149.7|13145.7|13152.8|13148.8|13145|13141|439
1621339200000|2021-05-18 12:00:00|13151.2|13147.2|13155.1|13151.1|13160.6|13156.6|13148.1|13144.1|6715
1621342800000|2021-05-18 13:00:00|13155.9|13151.9|13141.8|13137.8|13155.9|13151.9|13138.7|13134.7|2573
1621346400000|2021-05-18 14:00:00|13141.1|13137.1|13147.3|13143.3|13149.7|13145.7|13140.3|13136.3|727
1621350000000|2021-05-18 15:00:00|13146.5|13142.5|13141.8|13137.8|13151.2|13147.2|13140.3|13136.3|15125
1621353600000|2021-05-18 16:00:00|13143.4|13139.4|13146.5|13142.5|13149.7|13145.7|13143.4|13139.4|13467
1621357200000|2021-05-18 17:00:00|13147.3|13143.3|13148.1|13144.1|13149.7|13145.7|13146.5|13142.5|367
1621360800000|2021-05-18 18:00:00|13148.9|13144.9|13152.8|13148.8|13154.3|13150.3|13145|13141|4818
1621364400000|2021-05-18 19:00:00|13154.3|13150.3|13154.3|13150.3|13155.9|13151.9|13151.2|13147.2|1531
1621368000000|2021-05-18 20:00:00|13153.6|13149.6|13155.1|13151.1|13157.5|13153.5|13153.6|13149.6|1011
1621375200000|2021-05-18 22:00:00|13154.3|13150.3|13154.3|13150.3|13156.7|13152.7|13153.6|13149.6|24
1621378800000|2021-05-18 23:00:00|13153.6|13149.6|13154.3|13150.3|13155.9|13151.9|13151.2|13147.2|2
1621382400000|2021-05-19 00:00:00|13153.6|13149.6|13150.4|13146.4|13154.3|13150.3|13150.4|13146.4|65
1621386000000|2021-05-19 01:00:00|13151.2|13147.2|13151.2|13147.2|13152|13148|13148.9|13144.9|7
1621389600000|2021-05-19 02:00:00|13152.8|13148.8|13152|13148|13154.3|13150.3|13151.2|13147.2|484
1621393200000|2021-05-19 03:00:00|13152.8|13148.8|13152.8|13148.8|13153.6|13149.6|13151.2|13147.2|51
1621396800000|2021-05-19 04:00:00|13152|13148|13152|13148|13153.6|13149.6|13151.2|13147.2|38
1621400400000|2021-05-19 05:00:00|13152.8|13148.8|13155.9|13151.9|13156.7|13152.7|13151.2|13147.2|40
1621404000000|2021-05-19 06:00:00|13156.7|13152.7|13148.9|13144.9|13156.7|13152.7|13146.5|13142.5|353
1621407600000|2021-05-19 07:00:00|13149.7|13145.7|13132.5|13128.5|13149.7|13145.7|13128.6|13124.6|1283
1621411200000|2021-05-19 08:00:00|13130.9|13126.9|13135.6|13131.6|13140.3|13136.3|13130.9|13126.9|204
1621414800000|2021-05-19 09:00:00|13134.8|13130.8|13135.6|13131.6|13137.2|13133.2|13132.5|13128.5|6520
1621418400000|2021-05-19 10:00:00|13136.4|13132.4|13129.3|13125.3|13138.7|13134.7|13129.3|13125.3|410
1621422000000|2021-05-19 11:00:00|13130.1|13126.1|13138.7|13134.7|13141.8|13137.8|13129.3|13125.3|623
1621425600000|2021-05-19 12:00:00|13137.2|13133.2|13157.5|13153.5|13157.5|13153.5|13132.5|13128.5|7844
1621429200000|2021-05-19 13:00:00|13158.3|13154.3|13152.8|13148.8|13165.3|13161.3|13143.4|13139.4|36182
1621432800000|2021-05-19 14:00:00|13151.2|13147.2|13165.3|13161.3|13168.4|13164.4|13151.2|13147.2|9685
1621436400000|2021-05-19 15:00:00|13166.8|13162.8|13155.9|13151.9|13166.8|13162.8|13155.9|13151.9|8534
1621440000000|2021-05-19 16:00:00|13157.5|13153.5|13155.1|13151.1|13157.5|13153.5|13152.8|13148.8|1670
1621443600000|2021-05-19 17:00:00|13154.3|13150.3|13141.8|13137.8|13155.9|13151.9|13140.3|13136.3|4674
1621447200000|2021-05-19 18:00:00|13141.1|13137.1|13115.3|13111.3|13141.1|13137.1|13105.9|13101.9|19851
1621450800000|2021-05-19 19:00:00|13114.5|13110.5|13118.4|13114.4|13121.5|13117.5|13109|13105|6887
1621454400000|2021-05-19 20:00:00|13117.6|13113.6|13121.5|13117.5|13123.1|13119.1|13115.3|13111.3|6152
1621461600000|2021-05-19 22:00:00|13117.6|13113.6|13122.3|13118.3|13123.1|13119.1|13116.1|13112.1|366
1621465200000|2021-05-19 23:00:00|13123.1|13119.1|13121.5|13117.5|13123.1|13119.1|13120.8|13116.8|967
1621468800000|2021-05-20 00:00:00|13122.3|13118.3|13123.1|13119.1|13123.9|13119.9|13117.6|13113.6|757
1621472400000|2021-05-20 01:00:00|13123.9|13119.9|13129.3|13125.3|13129.3|13125.3|13123.9|13119.9|680
1621476000000|2021-05-20 02:00:00|13131.7|13127.7|13129.3|13125.3|13132.5|13128.5|13128.6|13124.6|1158
1621479600000|2021-05-20 03:00:00|13130.1|13126.1|13130.1|13126.1|13130.9|13126.9|13129.3|13125.3|49
1621483200000|2021-05-20 04:00:00|13129.3|13125.3|13127.8|13123.8|13130.1|13126.1|13127.8|13123.8|238
1621486800000|2021-05-20 05:00:00|13128.6|13124.6|13126.2|13122.2|13129.3|13125.3|13124.7|13120.7|108
1621490400000|2021-05-20 06:00:00|13127.8|13123.8|13127|13123|13130.9|13126.9|13123.9|13119.9|307
1621494000000|2021-05-20 07:00:00|13127.8|13123.8|13131.7|13127.7|13132.5|13128.5|13123.1|13119.1|1092
1621497600000|2021-05-20 08:00:00|13132.5|13128.5|13139.5|13135.5|13139.5|13135.5|13131.7|13127.7|3829
1621501200000|2021-05-20 09:00:00|13138.7|13134.7|13132.5|13128.5|13140.3|13136.3|13131.7|13127.7|1657
1621504800000|2021-05-20 10:00:00|13131.7|13127.7|13130.9|13126.9|13134|13130|13126.2|13122.2|2160
1621508400000|2021-05-20 11:00:00|13130.1|13126.1|13128.6|13124.6|13130.9|13126.9|13124.7|13120.7|2228
1621512000000|2021-05-20 12:00:00|13127.8|13123.8|13132.5|13128.5|13138.7|13134.7|13124.7|13120.7|22228
1621515600000|2021-05-20 13:00:00|13134|13130|13146.5|13142.5|13148.1|13144.1|13129.3|13125.3|8871
1621519200000|2021-05-20 14:00:00|13148.1|13144.1|13149.7|13145.7|13154.3|13150.3|13146.5|13142.5|40175
1621522800000|2021-05-20 15:00:00|13148.1|13144.1|13152.8|13148.8|13152.8|13148.8|13146.5|13142.5|22493
1621526400000|2021-05-20 16:00:00|13154.3|13150.3|13157.5|13153.5|13162.2|13158.2|13154.3|13150.3|26727
1621530000000|2021-05-20 17:00:00|13155.9|13151.9|13159|13155|13160.6|13156.6|13154.3|13150.3|3621
1621533600000|2021-05-20 18:00:00|13157.5|13153.5|13160.6|13156.6|13162.2|13158.2|13157.5|13153.5|4136
1621537200000|2021-05-20 19:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13159|13155|4430
1621540800000|2021-05-20 20:00:00|13161.4|13157.4|13163.7|13159.7|13165.3|13161.3|13159|13155|2237
1621548000000|2021-05-20 22:00:00|13162.9|13158.9|13159|13155|13163.7|13159.7|13159|13155|152
1621551600000|2021-05-20 23:00:00|13157.5|13153.5|13159|13155|13159|13155|13157.5|13153.5|841
1621555200000|2021-05-21 00:00:00|13158.3|13154.3|13157.5|13153.5|13159|13155|13157.5|13153.5|794
1621558800000|2021-05-21 01:00:00|13159|13155|13157.5|13153.5|13159|13155|13155.9|13151.9|735
1621562400000|2021-05-21 02:00:00|13159|13155|13158.3|13154.3|13159|13155|13155.9|13151.9|1883
1621566000000|2021-05-21 03:00:00|13157.5|13153.5|13160.6|13156.6|13160.6|13156.6|13157.5|13153.5|242
1621569600000|2021-05-21 04:00:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|916
1621573200000|2021-05-21 05:00:00|13159|13155|13160.6|13156.6|13160.6|13156.6|13159|13155|5695
1621576800000|2021-05-21 06:00:00|13159|13155|13160.6|13156.6|13163.7|13159.7|13155.9|13151.9|4320
1621580400000|2021-05-21 07:00:00|13159.8|13155.8|13165.3|13161.3|13170|13166|13152.8|13148.8|7359
1621584000000|2021-05-21 08:00:00|13163.7|13159.7|13163.7|13159.7|13171.5|13167.5|13162.2|13158.2|12914
1621587600000|2021-05-21 09:00:00|13162.9|13158.9|13160.6|13156.6|13166.8|13162.8|13160.6|13156.6|4696
1621591200000|2021-05-21 10:00:00|13159.8|13155.8|13159|13155|13160.6|13156.6|13155.9|13151.9|8858
1621594800000|2021-05-21 11:00:00|13159.8|13155.8|13166.8|13162.8|13166.8|13162.8|13157.5|13153.5|17550
1621598400000|2021-05-21 12:00:00|13165.3|13161.3|13173.1|13169.1|13173.9|13169.9|13164.5|13160.5|30507
1621602000000|2021-05-21 13:00:00|13173.9|13169.9|13160.6|13156.6|13176.2|13172.2|13157.5|13153.5|69509
1621605600000|2021-05-21 14:00:00|13162.2|13158.2|13155.9|13151.9|13165.3|13161.3|13152.8|13148.8|52260
1621609200000|2021-05-21 15:00:00|13154.3|13150.3|13163.7|13159.7|13163.7|13159.7|13154.3|13150.3|69971
1621612800000|2021-05-21 16:00:00|13164.5|13160.5|13160.6|13156.6|13165.3|13161.3|13157.5|13153.5|30847
1621616400000|2021-05-21 17:00:00|13159|13155|13160.6|13156.6|13162.2|13158.2|13159|13155|15937
1621620000000|2021-05-21 18:00:00|13161.4|13157.4|13155.1|13151.1|13162.2|13158.2|13154.3|13150.3|24075
1621623600000|2021-05-21 19:00:00|13155.9|13151.9|13160.6|13156.6|13162.2|13158.2|13154.3|13150.3|19642
1621627200000|2021-05-21 20:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13159|13155|7646
1621807200000|2021-05-23 22:00:00|13166.1|13162.1|13163.7|13159.7|13166.8|13162.8|13162.9|13158.9|342
1621810800000|2021-05-23 23:00:00|13162.2|13158.2|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|393
1621814400000|2021-05-24 00:00:00|13163.7|13159.7|13160.6|13156.6|13164.5|13160.5|13159|13155|2685
1621818000000|2021-05-24 01:00:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|7022
1621821600000|2021-05-24 02:00:00|13160.6|13156.6|13160.6|13156.6|13162.2|13158.2|13160.6|13156.6|4168
1621825200000|2021-05-24 03:00:00|13162.2|13158.2|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2463
1621828800000|2021-05-24 04:00:00|13161.4|13157.4|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|2969
1621832400000|2021-05-24 05:00:00|13163.7|13159.7|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|7316
1621836000000|2021-05-24 06:00:00|13166.8|13162.8|13165.3|13161.3|13166.8|13162.8|13163.7|13159.7|11363
1621839600000|2021-05-24 07:00:00|13166.8|13162.8|13166.8|13162.8|13170|13166|13163.7|13159.7|12376
1621843200000|2021-05-24 08:00:00|13165.3|13161.3|13162.2|13158.2|13166.8|13162.8|13160.6|13156.6|49069
1621846800000|2021-05-24 09:00:00|13160.6|13156.6|13166.8|13162.8|13166.8|13162.8|13160.6|13156.6|18667
1621850400000|2021-05-24 10:00:00|13165.3|13161.3|13168.4|13164.4|13170|13166|13165.3|13161.3|45112
1621854000000|2021-05-24 11:00:00|13166.8|13162.8|13168.4|13164.4|13170|13166|13166.8|13162.8|7579
1621857600000|2021-05-24 12:00:00|13170|13166|13170|13166|13173.1|13169.1|13168.4|13164.4|65089
1621861200000|2021-05-24 13:00:00|13171.5|13167.5|13163.7|13159.7|13171.5|13167.5|13163.7|13159.7|28313
1621864800000|2021-05-24 14:00:00|13165.3|13161.3|13179.3|13175.3|13179.3|13175.3|13163.7|13159.7|105336
1621868400000|2021-05-24 15:00:00|13177.8|13173.8|13176.2|13172.2|13182.5|13178.5|13174.7|13170.7|101397
1621872000000|2021-05-24 16:00:00|13174.7|13170.7|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|30909
1621875600000|2021-05-24 17:00:00|13173.9|13169.9|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|39962
1621879200000|2021-05-24 18:00:00|13175.4|13171.4|13176.2|13172.2|13176.2|13172.2|13173.1|13169.1|92775
1621882800000|2021-05-24 19:00:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13173.1|13169.1|157782
1621886400000|2021-05-24 20:00:00|13176.2|13172.2|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|431167
1621893600000|2021-05-24 22:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1592
1621897200000|2021-05-24 23:00:00|13175.4|13171.4|13176.2|13172.2|13176.2|13172.2|13175.4|13171.4|3374
1621900800000|2021-05-25 00:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|1639
1621904400000|2021-05-25 01:00:00|13177.8|13173.8|13174.7|13170.7|13177.8|13173.8|13174.7|13170.7|25542
1621908000000|2021-05-25 02:00:00|13173.9|13169.9|13174.7|13170.7|13174.7|13170.7|13173.1|13169.1|2980
1621911600000|2021-05-25 03:00:00|13176.2|13172.2|13175.4|13171.4|13177.8|13173.8|13174.7|13170.7|8202
1621915200000|2021-05-25 04:00:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|13165
1621918800000|2021-05-25 05:00:00|13177|13173|13179.3|13175.3|13179.3|13175.3|13176.2|13172.2|12060
1621922400000|2021-05-25 06:00:00|13180.1|13176.1|13182.5|13178.5|13182.5|13178.5|13177.8|13173.8|33954
1621926000000|2021-05-25 07:00:00|13184|13180|13185.6|13181.6|13188.7|13184.7|13180.9|13176.9|87697
1621929600000|2021-05-25 08:00:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13180.9|13176.9|68920
1621933200000|2021-05-25 09:00:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|38242
1621936800000|2021-05-25 10:00:00|13185.6|13181.6|13185.6|13181.6|13188.7|13184.7|13184|13180|38881
1621940400000|2021-05-25 11:00:00|13187.2|13183.2|13185.6|13181.6|13188.7|13184.7|13184|13180|73193
1621944000000|2021-05-25 12:00:00|13184|13180|13184|13180|13188.7|13184.7|13179.3|13175.3|104069
1621947600000|2021-05-25 13:00:00|13182.5|13178.5|13196.5|13192.5|13196.5|13192.5|13179.3|13175.3|200697
1621951200000|2021-05-25 14:00:00|13195|13191|13197.3|13193.3|13198.1|13194.1|13191.8|13187.8|184079
1621954800000|2021-05-25 15:00:00|13198.1|13194.1|13198.1|13194.1|13199.7|13195.7|13191.8|13187.8|459146
1621958400000|2021-05-25 16:00:00|13196.5|13192.5|13195|13191|13198.1|13194.1|13193.4|13189.4|179368
1621962000000|2021-05-25 17:00:00|13198.1|13194.1|13205.9|13201.9|13207.5|13203.5|13196.5|13192.5|117545
1621965600000|2021-05-25 18:00:00|13204.3|13200.3|13209|13205|13209|13205|13204.3|13200.3|74299
1621969200000|2021-05-25 19:00:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13209|13205|184442
1621972800000|2021-05-25 20:00:00|13213.7|13209.7|13212.2|13208.2|13216.8|13212.8|13210.6|13206.6|76334
1621980000000|2021-05-25 22:00:00|13211.4|13207.4|13212.2|13208.2|13212.2|13208.2|13209|13205|113010
1621983600000|2021-05-25 23:00:00|13210.6|13206.6|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|8006
1621987200000|2021-05-26 00:00:00|13210.6|13206.6|13207.5|13203.5|13210.6|13206.6|13205.9|13201.9|14000
1621990800000|2021-05-26 01:00:00|13209|13205|13205.9|13201.9|13210.6|13206.6|13204.3|13200.3|21492
1621994400000|2021-05-26 02:00:00|13204.3|13200.3|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|13539
1621998000000|2021-05-26 03:00:00|13201.2|13197.2|13202.8|13198.8|13202.8|13198.8|13201.2|13197.2|14380
1622001600000|2021-05-26 04:00:00|13201.2|13197.2|13202.8|13198.8|13204.3|13200.3|13201.2|13197.2|5473
1622005200000|2021-05-26 05:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|3197
1622008800000|2021-05-26 06:00:00|13198.1|13194.1|13198.1|13194.1|13202.8|13198.8|13198.1|13194.1|33040
1622012400000|2021-05-26 07:00:00|13199.7|13195.7|13209|13205|13209|13205|13198.1|13194.1|70649
1622016000000|2021-05-26 08:00:00|13210.6|13206.6|13209|13205|13213.7|13209.7|13209|13205|45287
1622019600000|2021-05-26 09:00:00|13207.5|13203.5|13207.5|13203.5|13207.5|13203.5|13199.7|13195.7|31535
1622023200000|2021-05-26 10:00:00|13209|13205|13212.2|13208.2|13212.2|13208.2|13207.5|13203.5|82064
1622026800000|2021-05-26 11:00:00|13210.6|13206.6|13212.2|13208.2|13215.3|13211.3|13209|13205|105753
1622030400000|2021-05-26 12:00:00|13213.7|13209.7|13210.6|13206.6|13216.8|13212.8|13204.3|13200.3|111468
1622034000000|2021-05-26 13:00:00|13209|13205|13216.8|13212.8|13216.8|13212.8|13201.2|13197.2|183611
1622037600000|2021-05-26 14:00:00|13215.3|13211.3|13213.7|13209.7|13218.4|13214.4|13212.2|13208.2|109934
1622041200000|2021-05-26 15:00:00|13212.2|13208.2|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|55692
1622044800000|2021-05-26 16:00:00|13213.7|13209.7|13212.2|13208.2|13216.8|13212.8|13212.2|13208.2|87157
1622048400000|2021-05-26 17:00:00|13212.9|13208.9|13201.2|13197.2|13216.8|13212.8|13198.1|13194.1|74199
1622052000000|2021-05-26 18:00:00|13199.7|13195.7|13205.9|13201.9|13205.9|13201.9|13199.7|13195.7|97603
1622055600000|2021-05-26 19:00:00|13204.3|13200.3|13201.2|13197.2|13205.9|13201.9|13199.7|13195.7|61718
1622059200000|2021-05-26 20:00:00|13202.8|13198.8|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|84121
1622066400000|2021-05-26 22:00:00|13199.7|13195.7|13202.8|13198.8|13202.8|13198.8|13198.1|13194.1|8918
1622070000000|2021-05-26 23:00:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|3116
1622073600000|2021-05-27 00:00:00|13201.2|13197.2|13199.7|13195.7|13202.8|13198.8|13199.7|13195.7|4466
1622077200000|2021-05-27 01:00:00|13201.2|13197.2|13198.1|13194.1|13201.2|13197.2|13198.1|13194.1|5521
1622080800000|2021-05-27 02:00:00|13199.7|13195.7|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|6567
1622084400000|2021-05-27 03:00:00|13201.2|13197.2|13199.7|13195.7|13201.2|13197.2|13199.7|13195.7|4287
1622088000000|2021-05-27 04:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|5879
1622091600000|2021-05-27 05:00:00|13201.2|13197.2|13204.3|13200.3|13205.9|13201.9|13199.7|13195.7|9093
1622095200000|2021-05-27 06:00:00|13205.9|13201.9|13204.3|13200.3|13207.5|13203.5|13202.8|13198.8|33979
1622098800000|2021-05-27 07:00:00|13202.8|13198.8|13195|13191|13202.8|13198.8|13191.8|13187.8|27735
1622102400000|2021-05-27 08:00:00|13196.5|13192.5|13198.1|13194.1|13199.7|13195.7|13193.4|13189.4|20052
1622106000000|2021-05-27 09:00:00|13199.7|13195.7|13198.1|13194.1|13199.7|13195.7|13195|13191|34530
1622109600000|2021-05-27 10:00:00|13199.7|13195.7|13191.8|13187.8|13199.7|13195.7|13191.8|13187.8|18979
1622113200000|2021-05-27 11:00:00|13193.4|13189.4|13182.5|13178.5|13193.4|13189.4|13180.9|13176.9|51169
1622116800000|2021-05-27 12:00:00|13180.9|13176.9|13179.3|13175.3|13182.5|13178.5|13171.5|13167.5|106819
1622120400000|2021-05-27 13:00:00|13180.9|13176.9|13176.2|13172.2|13180.9|13176.9|13168.4|13164.4|109366
1622124000000|2021-05-27 14:00:00|13174.7|13170.7|13173.1|13169.1|13180.9|13176.9|13170|13166|75220
1622127600000|2021-05-27 15:00:00|13174.7|13170.7|13174.7|13170.7|13177.8|13173.8|13170|13166|60402
1622131200000|2021-05-27 16:00:00|13173.9|13169.9|13168.4|13164.4|13176.2|13172.2|13166.8|13162.8|71750
1622134800000|2021-05-27 17:00:00|13170|13166|13180.9|13176.9|13182.5|13178.5|13170|13166|57337
1622138400000|2021-05-27 18:00:00|13179.3|13175.3|13180.9|13176.9|13182.5|13178.5|13177.8|13173.8|42284
1622142000000|2021-05-27 19:00:00|13179.3|13175.3|13184|13180|13184|13180|13179.3|13175.3|29067
1622145600000|2021-05-27 20:00:00|13182.5|13178.5|13177.8|13173.8|13185.6|13181.6|13177.8|13173.8|32065
1622152800000|2021-05-27 22:00:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13176.2|13172.2|4070
1622156400000|2021-05-27 23:00:00|13174.7|13170.7|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|7769
1622160000000|2021-05-28 00:00:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|7899
1622163600000|2021-05-28 01:00:00|13173.1|13169.1|13174.7|13170.7|13176.2|13172.2|13173.1|13169.1|9903
1622167200000|2021-05-28 02:00:00|13176.2|13172.2|13174.7|13170.7|13176.2|13172.2|13174.7|13170.7|5115
1622170800000|2021-05-28 03:00:00|13173.1|13169.1|13171.5|13167.5|13174.7|13170.7|13171.5|13167.5|3335
1622174400000|2021-05-28 04:00:00|13170|13166|13171.5|13167.5|13171.5|13167.5|13170|13166|7149
1622178000000|2021-05-28 05:00:00|13170|13166|13173.1|13169.1|13174.7|13170.7|13170|13166|8831
1622181600000|2021-05-28 06:00:00|13174.7|13170.7|13168.4|13164.4|13176.2|13172.2|13165.3|13161.3|14398
1622185200000|2021-05-28 07:00:00|13166.8|13162.8|13173.1|13169.1|13174.7|13170.7|13166.8|13162.8|19234
1622188800000|2021-05-28 08:00:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13171.5|13167.5|25445
1622192400000|2021-05-28 09:00:00|13174.7|13170.7|13176.2|13172.2|13177.8|13173.8|13174.7|13170.7|17352
1622196000000|2021-05-28 10:00:00|13174.7|13170.7|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|12423
1622199600000|2021-05-28 11:00:00|13179.3|13175.3|13176.2|13172.2|13179.3|13175.3|13174.7|13170.7|17604
1622203200000|2021-05-28 12:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13166.8|13162.8|69534
1622206800000|2021-05-28 13:00:00|13177.8|13173.8|13187.2|13183.2|13191.8|13187.8|13176.2|13172.2|77862
1622210400000|2021-05-28 14:00:00|13188.7|13184.7|13196.5|13192.5|13198.1|13194.1|13188.7|13184.7|65822
1622214000000|2021-05-28 15:00:00|13198.1|13194.1|13193.4|13189.4|13198.1|13194.1|13190.3|13186.3|39081
1622217600000|2021-05-28 16:00:00|13195|13191|13195|13191|13196.5|13192.5|13190.3|13186.3|51525
1622221200000|2021-05-28 17:00:00|13196.5|13192.5|13204.3|13200.3|13205.9|13201.9|13195|13191|120933
1622224800000|2021-05-28 18:00:00|13202.8|13198.8|13190.3|13186.3|13204.3|13200.3|13188.7|13184.7|70225
1622228400000|2021-05-28 19:00:00|13188.7|13184.7|13184|13180|13190.3|13186.3|13184|13180|16937
1622232000000|2021-05-28 20:00:00|13185.6|13181.6|13184|13180|13185.6|13181.6|13182.5|13178.5|14574
1622412000000|2021-05-30 22:00:00|13184|13180|13185.6|13181.6|13185.6|13181.6|13182.5|13178.5|3354
1622415600000|2021-05-30 23:00:00|13184|13180|13182.5|13178.5|13185.6|13181.6|13182.5|13178.5|6437
1622419200000|2021-05-31 00:00:00|13180.9|13176.9|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|3654
1622422800000|2021-05-31 01:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13179.3|13175.3|2427
1622426400000|2021-05-31 02:00:00|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|13179.3|13175.3|1376
1622430000000|2021-05-31 03:00:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|2146
1622433600000|2021-05-31 04:00:00|13182.5|13178.5|13180.9|13176.9|13182.5|13178.5|13180.9|13176.9|2648
1622437200000|2021-05-31 05:00:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2452
1622440800000|2021-05-31 06:00:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13177.8|13173.8|6783
1622444400000|2021-05-31 07:00:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13171.5|13167.5|10992
1622448000000|2021-05-31 08:00:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13171.5|13167.5|5757
1622451600000|2021-05-31 09:00:00|13177.8|13173.8|13177.8|13173.8|13179.3|13175.3|13176.2|13172.2|6062
1622455200000|2021-05-31 10:00:00|13176.2|13172.2|13179.3|13175.3|13180.9|13176.9|13176.2|13172.2|2820
1622458800000|2021-05-31 11:00:00|13177.8|13173.8|13179.3|13175.3|13179.3|13175.3|13177.8|13173.8|1958
1622462400000|2021-05-31 12:00:00|13177.8|13173.8|13182.5|13178.5|13184|13180|13177.8|13173.8|5834
1622466000000|2021-05-31 13:00:00|13180.9|13176.9|13182.5|13178.5|13184|13180|13180.9|13176.9|4262
1622469600000|2021-05-31 14:00:00|13183.3|13179.3|13184|13180|13185.6|13181.6|13182.5|13178.5|5909
1622473200000|2021-05-31 15:00:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13185.6|13181.6|6100
1622476800000|2021-05-31 16:00:00|13188.7|13184.7|13185.6|13181.6|13188.7|13184.7|13184|13180|7027
1622498400000|2021-05-31 22:00:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|2776
1622502000000|2021-05-31 23:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13182.5|13178.5|2979
1622505600000|2021-06-01 00:00:00|13184|13180|13184|13180|13187.2|13183.2|13180.9|13176.9|6013
1622509200000|2021-06-01 01:00:00|13182.5|13178.5|13174.7|13170.7|13184|13180|13173.1|13169.1|21027
1622512800000|2021-06-01 02:00:00|13176.2|13172.2|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|4536
1622516400000|2021-06-01 03:00:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|2958
1622520000000|2021-06-01 04:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13176.2|13172.2|5452
1622523600000|2021-06-01 05:00:00|13176.2|13172.2|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3291
1622527200000|2021-06-01 06:00:00|13174.7|13170.7|13177.8|13173.8|13179.3|13175.3|13174.7|13170.7|8772
1622530800000|2021-06-01 07:00:00|13179.3|13175.3|13168.4|13164.4|13179.3|13175.3|13165.3|13161.3|29343
1622534400000|2021-06-01 08:00:00|13170|13166|13177.8|13173.8|13177.8|13173.8|13168.4|13164.4|18195
1622538000000|2021-06-01 09:00:00|13176.2|13172.2|13170|13166|13179.3|13175.3|13170|13166|19916
1622541600000|2021-06-01 10:00:00|13171.5|13167.5|13174.7|13170.7|13174.7|13170.7|13170|13166|26206
1622545200000|2021-06-01 11:00:00|13173.1|13169.1|13177.8|13173.8|13179.3|13175.3|13173.1|13169.1|17002
1622548800000|2021-06-01 12:00:00|13176.2|13172.2|13173.1|13169.1|13176.2|13172.2|13166.8|13162.8|47677
1622552400000|2021-06-01 13:00:00|13171.5|13167.5|13165.3|13161.3|13179.3|13175.3|13163.7|13159.7|67117
1622556000000|2021-06-01 14:00:00|13166.8|13162.8|13170|13166|13173.1|13169.1|13165.3|13161.3|56810
1622559600000|2021-06-01 15:00:00|13171.5|13167.5|13176.2|13172.2|13176.2|13172.2|13170|13166|23011
1622563200000|2021-06-01 16:00:00|13177.8|13173.8|13180.9|13176.9|13184|13180|13176.2|13172.2|32546
1622566800000|2021-06-01 17:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|16579
1622570400000|2021-06-01 18:00:00|13180.9|13176.9|13180.9|13176.9|13184|13180|13179.3|13175.3|22150
1622574000000|2021-06-01 19:00:00|13179.3|13175.3|13182.5|13178.5|13182.5|13178.5|13179.3|13175.3|18719
1622577600000|2021-06-01 20:00:00|13184|13180|13184|13180|13187.2|13183.2|13182.5|13178.5|31280
1622584800000|2021-06-01 22:00:00|13182.5|13178.5|13180.9|13176.9|13184|13180|13180.9|13176.9|4931
1622588400000|2021-06-01 23:00:00|13182.5|13178.5|13179.3|13175.3|13182.5|13178.5|13177.8|13173.8|5903
1622592000000|2021-06-02 00:00:00|13177.8|13173.8|13176.2|13172.2|13177.8|13173.8|13176.2|13172.2|3304
1622595600000|2021-06-02 01:00:00|13177.8|13173.8|13177.8|13173.8|13177.8|13173.8|13174.7|13170.7|6150
1622599200000|2021-06-02 02:00:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|4274
1622602800000|2021-06-02 03:00:00|13179.3|13175.3|13179.3|13175.3|13180.9|13176.9|13179.3|13175.3|2161
1622606400000|2021-06-02 04:00:00|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|13180.9|13176.9|1191
1622610000000|2021-06-02 05:00:00|13182.5|13178.5|13182.5|13178.5|13184|13180|13180.9|13176.9|6846
1622613600000|2021-06-02 06:00:00|13184|13180|13184|13180|13184|13180|13182.5|13178.5|10903
1622617200000|2021-06-02 07:00:00|13182.5|13178.5|13180.9|13176.9|13187.2|13183.2|13179.3|13175.3|14963
1622620800000|2021-06-02 08:00:00|13179.3|13175.3|13180.9|13176.9|13180.9|13176.9|13177.8|13173.8|9785
1622624400000|2021-06-02 09:00:00|13182.5|13178.5|13185.6|13181.6|13185.6|13181.6|13179.3|13175.3|12962
1622628000000|2021-06-02 10:00:00|13184|13180|13187.2|13183.2|13187.2|13183.2|13184|13180|9785
1622631600000|2021-06-02 11:00:00|13185.6|13181.6|13187.2|13183.2|13187.2|13183.2|13184|13180|10225
1622635200000|2021-06-02 12:00:00|13188.7|13184.7|13188.7|13184.7|13190.3|13186.3|13185.6|13181.6|30936
1622638800000|2021-06-02 13:00:00|13187.2|13183.2|13191.8|13187.8|13201.2|13197.2|13187.2|13183.2|43530
1622642400000|2021-06-02 14:00:00|13190.3|13186.3|13193.4|13189.4|13198.1|13194.1|13190.3|13186.3|39275
1622646000000|2021-06-02 15:00:00|13195|13191|13198.1|13194.1|13201.2|13197.2|13193.4|13189.4|26100
1622649600000|2021-06-02 16:00:00|13199.7|13195.7|13196.5|13192.5|13199.7|13195.7|13195|13191|30374
1622653200000|2021-06-02 17:00:00|13195|13191|13193.4|13189.4|13195|13191|13190.3|13186.3|20247
1622656800000|2021-06-02 18:00:00|13191.8|13187.8|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|12013
1622660400000|2021-06-02 19:00:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|14110
1622664000000|2021-06-02 20:00:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|24637
1622671200000|2021-06-02 22:00:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|2613
1622674800000|2021-06-02 23:00:00|13198.1|13194.1|13199.7|13195.7|13199.7|13195.7|13198.1|13194.1|4591
1622678400000|2021-06-03 00:00:00|13201.2|13197.2|13195|13191|13201.2|13197.2|13193.4|13189.4|6445
1622682000000|2021-06-03 01:00:00|13193.4|13189.4|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|7561
1622685600000|2021-06-03 02:00:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13196.5|13192.5|3427
1622689200000|2021-06-03 03:00:00|13195|13191|13195|13191|13196.5|13192.5|13195|13191|1515
1622692800000|2021-06-03 04:00:00|||||||||1201
1622696400000|2021-06-03 05:00:00|13196.5|13192.5|13195|13191|13196.5|13192.5|13195|13191|5007
1622700000000|2021-06-03 06:00:00|13196.5|13192.5|13191.8|13187.8|13196.5|13192.5|13190.3|13186.3|16958
1622703600000|2021-06-03 07:00:00|13193.4|13189.4|13188.7|13184.7|13193.4|13189.4|13185.6|13181.6|21620
1622707200000|2021-06-03 08:00:00|13187.2|13183.2|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|14614
1622710800000|2021-06-03 09:00:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|12056
1622714400000|2021-06-03 10:00:00|13185.6|13181.6|13187.2|13183.2|13188.7|13184.7|13185.6|13181.6|12450
1622718000000|2021-06-03 11:00:00|13185.6|13181.6|13190.3|13186.3|13191.8|13187.8|13185.6|13181.6|12781
1622721600000|2021-06-03 12:00:00|13191.8|13187.8|13180.9|13176.9|13195|13191|13176.2|13172.2|49021
1622725200000|2021-06-03 13:00:00|13182.5|13178.5|13171.5|13167.5|13185.6|13181.6|13168.4|13164.4|58515
1622728800000|2021-06-03 14:00:00|13170|13166|13168.4|13164.4|13173.1|13169.1|13166.8|13162.8|47785
1622732400000|2021-06-03 15:00:00|13170|13166|13166.8|13162.8|13173.1|13169.1|13166.8|13162.8|27682
1622736000000|2021-06-03 16:00:00|13168.4|13164.4|13162.2|13158.2|13168.4|13164.4|13159|13155|27622
1622739600000|2021-06-03 17:00:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|18374
1622743200000|2021-06-03 18:00:00|13161.4|13157.4|13160.6|13156.6|13163.7|13159.7|13160.6|13156.6|28216
1622746800000|2021-06-03 19:00:00|13162.2|13158.2|13163.7|13159.7|13163.7|13159.7|13160.6|13156.6|29597
1622750400000|2021-06-03 20:00:00|13162.2|13158.2|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|17530
1622757600000|2021-06-03 22:00:00|13163.7|13159.7|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|4274
1622761200000|2021-06-03 23:00:00|13163.7|13159.7|13162.2|13158.2|13165.3|13161.3|13162.2|13158.2|4715
1622764800000|2021-06-04 00:00:00|13160.6|13156.6|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|7305
1622768400000|2021-06-04 01:00:00|13160.6|13156.6|13162.2|13158.2|13165.3|13161.3|13160.6|13156.6|4791
1622772000000|2021-06-04 02:00:00|13160.6|13156.6|13162.2|13158.2|13162.2|13158.2|13160.6|13156.6|4173
1622775600000|2021-06-04 03:00:00|13163.7|13159.7|13163.7|13159.7|13165.3|13161.3|13163.7|13159.7|3698
1622779200000|2021-06-04 04:00:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13162.2|13158.2|3051
1622782800000|2021-06-04 05:00:00|13163.7|13159.7|13163.7|13159.7|13163.7|13159.7|13162.2|13158.2|4510
1622786400000|2021-06-04 06:00:00|13165.3|13161.3|13165.3|13161.3|13166.8|13162.8|13162.2|13158.2|9723
1622790000000|2021-06-04 07:00:00|13166.8|13162.8|13165.3|13161.3|13170|13166|13163.7|13159.7|14804
1622793600000|2021-06-04 08:00:00|13163.7|13159.7|13160.6|13156.6|13163.7|13159.7|13159|13155|12429
1622797200000|2021-06-04 09:00:00|13162.2|13158.2|13162.2|13158.2|13163.7|13159.7|13160.6|13156.6|8829
1622800800000|2021-06-04 10:00:00|13163.7|13159.7|13166.8|13162.8|13166.8|13162.8|13163.7|13159.7|7205
1622804400000|2021-06-04 11:00:00|13165.3|13161.3|13163.7|13159.7|13166.8|13162.8|13160.6|13156.6|23328
1622808000000|2021-06-04 12:00:00|13165.3|13161.3|13185.6|13181.6|13190.3|13186.3|13160.6|13156.6|147270
1622811600000|2021-06-04 13:00:00|13187.2|13183.2|13207.5|13203.5|13209|13205|13182.5|13178.5|132706
1622815200000|2021-06-04 14:00:00|13209|13205|13212.2|13208.2|13218.4|13214.4|13207.5|13203.5|112539
1622818800000|2021-06-04 15:00:00|13210.6|13206.6|13221.5|13217.5|13223.1|13219.1|13209|13205|44221
1622822400000|2021-06-04 16:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13216.8|13212.8|29583
1622826000000|2021-06-04 17:00:00|13220|13216|13216.8|13212.8|13223.1|13219.1|13216.8|13212.8|19825
1622829600000|2021-06-04 18:00:00|13218.4|13214.4|13221.5|13217.5|13221.5|13217.5|13216.8|13212.8|38217
1622833200000|2021-06-04 19:00:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|27225
1622836800000|2021-06-04 20:00:00|13221.5|13217.5|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|38305
1623016800000|2021-06-06 22:00:00|13223.1|13219.1|13218.4|13214.4|13223.1|13219.1|13216.8|13212.8|7971
1623020400000|2021-06-06 23:00:00|13216.8|13212.8|13215.3|13211.3|13218.4|13214.4|13213.7|13209.7|7412
1623024000000|2021-06-07 00:00:00|13213.7|13209.7|13215.3|13211.3|13216.8|13212.8|13210.6|13206.6|13940
1623027600000|2021-06-07 01:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|3928
1623031200000|2021-06-07 02:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13210.6|13206.6|5507
1623034800000|2021-06-07 03:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|1780
1623038400000|2021-06-07 04:00:00|13212.2|13208.2|13212.2|13208.2|13213.7|13209.7|13212.2|13208.2|2517
1623042000000|2021-06-07 05:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13210.6|13206.6|4871
1623045600000|2021-06-07 06:00:00|13212.2|13208.2|13207.5|13203.5|13212.2|13208.2|13205.9|13201.9|14058
1623049200000|2021-06-07 07:00:00|13209|13205|13207.5|13203.5|13210.6|13206.6|13204.3|13200.3|8611
1623052800000|2021-06-07 08:00:00|13209|13205|13207.5|13203.5|13209|13205|13204.3|13200.3|13071
1623056400000|2021-06-07 09:00:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|9621
1623060000000|2021-06-07 10:00:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|9541
1623063600000|2021-06-07 11:00:00|13205.9|13201.9|13207.5|13203.5|13209|13205|13205.9|13201.9|10796
1623067200000|2021-06-07 12:00:00|13205.9|13201.9|13207.5|13203.5|13210.6|13206.6|13204.3|13200.3|27845
1623070800000|2021-06-07 13:00:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13207.5|13203.5|20236
1623074400000|2021-06-07 14:00:00|13209|13205|13213.7|13209.7|13213.7|13209.7|13207.5|13203.5|27201
1623078000000|2021-06-07 15:00:00|13212.2|13208.2|13216.8|13212.8|13218.4|13214.4|13212.2|13208.2|46078
1623081600000|2021-06-07 16:00:00|13215.3|13211.3|13212.2|13208.2|13215.3|13211.3|13212.2|13208.2|15496
1623085200000|2021-06-07 17:00:00|13213.7|13209.7|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|16268
1623088800000|2021-06-07 18:00:00|13216.8|13212.8|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|21774
1623092400000|2021-06-07 19:00:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|19936
1623096000000|2021-06-07 20:00:00|13213.7|13209.7|13212.2|13208.2|13216.8|13212.8|13212.2|13208.2|16948
1623103200000|2021-06-07 22:00:00|13215.3|13211.3|13213.7|13209.7|13216.8|13212.8|13213.7|13209.7|2716
1623106800000|2021-06-07 23:00:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13213.7|13209.7|1537
1623110400000|2021-06-08 00:00:00|13215.3|13211.3|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|3291
1623114000000|2021-06-08 01:00:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2357
1623117600000|2021-06-08 02:00:00|13216.8|13212.8|13216.8|13212.8|13216.8|13212.8|13215.3|13211.3|5406
1623121200000|2021-06-08 03:00:00|||||||||2059
1623124800000|2021-06-08 04:00:00|13215.3|13211.3|13218.4|13214.4|13218.4|13214.4|13215.3|13211.3|7140
1623128400000|2021-06-08 05:00:00|13216.8|13212.8|13218.4|13214.4|13220|13216|13216.8|13212.8|6022
1623132000000|2021-06-08 06:00:00|13220|13216|13224.7|13220.7|13226.2|13222.2|13218.4|13214.4|22021
1623135600000|2021-06-08 07:00:00|13223.1|13219.1|13216.8|13212.8|13224.7|13220.7|13216.8|13212.8|24032
1623139200000|2021-06-08 08:00:00|13218.4|13214.4|13218.4|13214.4|13221.5|13217.5|13216.8|13212.8|11951
1623142800000|2021-06-08 09:00:00|13220|13216|13221.5|13217.5|13221.5|13217.5|13218.4|13214.4|10207
1623146400000|2021-06-08 10:00:00|13220|13216|13223.1|13219.1|13237.2|13233.2|13220|13216|59148
1623150000000|2021-06-08 11:00:00|13224.7|13220.7|13237.2|13233.2|13237.2|13233.2|13223.1|13219.1|30066
1623153600000|2021-06-08 12:00:00|13235.6|13231.6|13243.4|13239.4|13257.5|13253.5|13234|13230|108701
1623157200000|2021-06-08 13:00:00|13245|13241|13241.8|13237.8|13246.5|13242.5|13240.3|13236.3|63509
1623160800000|2021-06-08 14:00:00|13243.4|13239.4|13240.3|13236.3|13246.5|13242.5|13238.7|13234.7|35026
1623164400000|2021-06-08 15:00:00|13238.7|13234.7|13243.4|13239.4|13245|13241|13238.7|13234.7|24163
1623168000000|2021-06-08 16:00:00|13241.8|13237.8|13243.4|13239.4|13243.4|13239.4|13240.3|13236.3|27350
1623171600000|2021-06-08 17:00:00|13241.8|13237.8|13243.4|13239.4|13245|13241|13241.8|13237.8|16746
1623175200000|2021-06-08 18:00:00|13245|13241|13246.5|13242.5|13248.1|13244.1|13243.4|13239.4|32087
1623178800000|2021-06-08 19:00:00|13248.1|13244.1|13245|13241|13248.1|13244.1|13243.4|13239.4|18009
1623182400000|2021-06-08 20:00:00|13243.4|13239.4|13240.3|13236.3|13243.4|13239.4|13238.7|13234.7|26996
1623189600000|2021-06-08 22:00:00|13241.8|13237.8|13238.7|13234.7|13241.8|13237.8|13238.7|13234.7|3591
1623193200000|2021-06-08 23:00:00|13240.3|13236.3|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|7562
1623196800000|2021-06-09 00:00:00|13240.3|13236.3|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|4267
1623200400000|2021-06-09 01:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13240.3|13236.3|6099
1623204000000|2021-06-09 02:00:00|13241.8|13237.8|13241.8|13237.8|13241.8|13237.8|13240.3|13236.3|3243
1623207600000|2021-06-09 03:00:00|13243.4|13239.4|13243.4|13239.4|13243.4|13239.4|13241.8|13237.8|2844
1623211200000|2021-06-09 04:00:00|13245|13241|13243.4|13239.4|13245|13241|13243.4|13239.4|5896
1623214800000|2021-06-09 05:00:00|13245|13241|13245|13241|13246.5|13242.5|13243.4|13239.4|8279
1623218400000|2021-06-09 06:00:00|13246.5|13242.5|13248.1|13244.1|13248.1|13244.1|13243.4|13239.4|10791
1623222000000|2021-06-09 07:00:00|13249.7|13245.7|13255.9|13251.9|13257.5|13253.5|13246.5|13242.5|27794
1623225600000|2021-06-09 08:00:00|13257.5|13253.5|13259|13255|13266.8|13262.8|13255.9|13251.9|59289
1623229200000|2021-06-09 09:00:00|13257.5|13253.5|13259|13255|13260.6|13256.6|13257.5|13253.5|15192
1623232800000|2021-06-09 10:00:00|13260.6|13256.6|13265.3|13261.3|13265.3|13261.3|13259|13255|23936
1623236400000|2021-06-09 11:00:00|13266.8|13262.8|13270|13266|13271.5|13267.5|13263.7|13259.7|70072
1623240000000|2021-06-09 12:00:00|13268.4|13264.4|13277.8|13273.8|13280.9|13276.9|13265.3|13261.3|81491
1623243600000|2021-06-09 13:00:00|13279.3|13275.3|13282.5|13278.5|13291.8|13287.8|13277.8|13273.8|95261
1623247200000|2021-06-09 14:00:00|13284|13280|13273.1|13269.1|13284|13280|13271.5|13267.5|109722
1623250800000|2021-06-09 15:00:00|13274.7|13270.7|13270|13266|13274.7|13270.7|13268.4|13264.4|52247
1623254400000|2021-06-09 16:00:00|13268.4|13264.4|13266.8|13262.8|13268.4|13264.4|13265.3|13261.3|36835
1623258000000|2021-06-09 17:00:00|13268.4|13264.4|13276.2|13272.2|13277.8|13273.8|13268.4|13264.4|49025
1623261600000|2021-06-09 18:00:00|13277.8|13273.8|13277.8|13273.8|13279.3|13275.3|13274.7|13270.7|18679
1623265200000|2021-06-09 19:00:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13276.2|13272.2|33173
1623268800000|2021-06-09 20:00:00|13276.2|13272.2|13273.9|13269.9|13277.8|13273.8|13273.1|13269.1|23435
1623276000000|2021-06-09 22:00:00|13274.7|13270.7|13277.8|13273.8|13277.8|13273.8|13274.7|13270.7|3385
1623279600000|2021-06-09 23:00:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|4079
1623283200000|2021-06-10 00:00:00|13276.2|13272.2|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|4074
1623286800000|2021-06-10 01:00:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13276.2|13272.2|9845
1623290400000|2021-06-10 02:00:00|13279.3|13275.3|13280.9|13276.9|13280.9|13276.9|13277.8|13273.8|14435
1623294000000|2021-06-10 03:00:00|13282.5|13278.5|13282.5|13278.5|13284|13280|13280.9|13276.9|5891
1623297600000|2021-06-10 04:00:00|13280.9|13276.9|13282.5|13278.5|13282.5|13278.5|13280.9|13276.9|6364
1623301200000|2021-06-10 05:00:00|13280.9|13276.9|13282.5|13278.5|13284|13280|13280.9|13276.9|7797
1623304800000|2021-06-10 06:00:00|13284|13280|13279.3|13275.3|13285.6|13281.6|13279.3|13275.3|14501
1623308400000|2021-06-10 07:00:00|13280.9|13276.9|13268.4|13264.4|13282.5|13278.5|13268.4|13264.4|32555
1623312000000|2021-06-10 08:00:00|13270|13266|13268.4|13264.4|13271.5|13267.5|13268.4|13264.4|16764
1623315600000|2021-06-10 09:00:00|13270|13266|13266.8|13262.8|13271.5|13267.5|13265.3|13261.3|16396
1623319200000|2021-06-10 10:00:00|13265.3|13261.3|13266.8|13262.8|13266.8|13262.8|13263.7|13259.7|18439
1623322800000|2021-06-10 11:00:00|13265.3|13261.3|13262.2|13258.2|13270|13266|13262.2|13258.2|29062
1623326400000|2021-06-10 12:00:00|13263.7|13259.7|13251.2|13247.2|13271.5|13267.5|13234|13230|150751
1623330000000|2021-06-10 13:00:00|13252.8|13248.8|13271.5|13267.5|13277.8|13273.8|13246.5|13242.5|131482
1623333600000|2021-06-10 14:00:00|13273.1|13269.1|13273.1|13269.1|13282.5|13278.5|13268.4|13264.4|76721
1623337200000|2021-06-10 15:00:00|13271.5|13267.5|13285.6|13281.6|13287.2|13283.2|13271.5|13267.5|54319
1623340800000|2021-06-10 16:00:00|13287.2|13283.2|13288.7|13284.7|13291.8|13287.8|13285.6|13281.6|58609
1623344400000|2021-06-10 17:00:00|13287.2|13283.2|13290.3|13286.3|13290.3|13286.3|13280.9|13276.9|57512
1623348000000|2021-06-10 18:00:00|13288.7|13284.7|13296.5|13292.5|13296.5|13292.5|13288.7|13284.7|52817
1623351600000|2021-06-10 19:00:00|13295|13291|13307.5|13303.5|13309|13305|13295|13291|56585
1623355200000|2021-06-10 20:00:00|13309|13305|13313.7|13309.7|13313.7|13309.7|13307.5|13303.5|60289
1623362400000|2021-06-10 22:00:00|13310.6|13306.6|13307.5|13303.5|13310.6|13306.6|13307.5|13303.5|6675
1623366000000|2021-06-10 23:00:00|13305.9|13301.9|13309|13305|13309|13305|13305.9|13301.9|4012
1623369600000|2021-06-11 00:00:00|13307.5|13303.5|13307.5|13303.5|13309|13305|13305.9|13301.9|9891
1623373200000|2021-06-11 01:00:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13309|13305|14488
1623376800000|2021-06-11 02:00:00|13313.7|13309.7|13315.3|13311.3|13316.8|13312.8|13313.7|13309.7|16330
1623380400000|2021-06-11 03:00:00|13313.7|13309.7|13313.7|13309.7|13315.3|13311.3|13313.7|13309.7|3659
1623384000000|2021-06-11 04:00:00|13312.2|13308.2|13310.6|13306.6|13313.7|13309.7|13310.6|13306.6|1841
1623387600000|2021-06-11 05:00:00|13309|13305|13310.6|13306.6|13310.6|13306.6|13307.5|13303.5|9597
1623391200000|2021-06-11 06:00:00|13309|13305|13312.2|13308.2|13313.7|13309.7|13307.5|13303.5|24350
1623394800000|2021-06-11 07:00:00|13313.7|13309.7|13307.5|13303.5|13315.3|13311.3|13304.3|13300.3|33375
1623398400000|2021-06-11 08:00:00|13309|13305|13320|13316|13320|13316|13307.5|13303.5|26355
1623402000000|2021-06-11 09:00:00|13321.5|13317.5|13310.6|13306.6|13321.5|13317.5|13307.5|13303.5|30979
1623405600000|2021-06-11 10:00:00|13309|13305|13304.3|13300.3|13312.2|13308.2|13304.3|13300.3|21606
1623409200000|2021-06-11 11:00:00|13305.9|13301.9|13305.9|13301.9|13309|13305|13301.2|13297.2|20093
1623412800000|2021-06-11 12:00:00|13304.3|13300.3|13295|13291|13304.3|13300.3|13293.4|13289.4|42252
1623416400000|2021-06-11 13:00:00|13296.5|13292.5|13295|13291|13302.8|13298.8|13293.4|13289.4|56894
1623420000000|2021-06-11 14:00:00|13296.5|13292.5|13285.6|13281.6|13304.3|13300.3|13282.5|13278.5|101846
1623423600000|2021-06-11 15:00:00|13287.2|13283.2|13287.2|13283.2|13288.7|13284.7|13280.9|13276.9|58889
1623427200000|2021-06-11 16:00:00|13288.7|13284.7|13293.4|13289.4|13293.4|13289.4|13287.2|13283.2|28038
1623430800000|2021-06-11 17:00:00|13291.8|13287.8|13290.3|13286.3|13293.4|13289.4|13290.3|13286.3|11028
1623434400000|2021-06-11 18:00:00|13288.7|13284.7|13287.2|13283.2|13290.3|13286.3|13287.2|13283.2|16838
1623438000000|2021-06-11 19:00:00|13285.6|13281.6|13290.3|13286.3|13290.3|13286.3|13285.6|13281.6|36101
1623441600000|2021-06-11 20:00:00|13291.8|13287.8|13291.8|13287.8|13295|13291|13291.8|13287.8|19372
1623621600000|2021-06-13 22:00:00|13290.3|13286.3|13290.3|13286.3|13293.4|13289.4|13288.7|13284.7|5798
1623625200000|2021-06-13 23:00:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13288.7|13284.7|2180
1623628800000|2021-06-14 00:00:00|13287.2|13283.2|13285.6|13281.6|13288.7|13284.7|13285.6|13281.6|4980
1623632400000|2021-06-14 01:00:00|13284|13280|13284|13280|13285.6|13281.6|13284|13280|4231
1623636000000|2021-06-14 02:00:00|13285.6|13281.6|13285.6|13281.6|13287.2|13283.2|13284|13280|3192
1623639600000|2021-06-14 03:00:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1481
1623643200000|2021-06-14 04:00:00|13287.2|13283.2|13285.6|13281.6|13287.2|13283.2|13285.6|13281.6|1340
1623646800000|2021-06-14 05:00:00|13284|13280|13287.2|13283.2|13287.2|13283.2|13284|13280|3943
1623650400000|2021-06-14 06:00:00|13288.7|13284.7|13288.7|13284.7|13290.3|13286.3|13287.2|13283.2|8188
1623654000000|2021-06-14 07:00:00|13290.3|13286.3|13285.6|13281.6|13291.8|13287.8|13282.5|13278.5|14988
1623657600000|2021-06-14 08:00:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13285.6|13281.6|6447
1623661200000|2021-06-14 09:00:00|13287.2|13283.2|13282.5|13278.5|13288.7|13284.7|13282.5|13278.5|13036
1623664800000|2021-06-14 10:00:00|13284|13280|13285.6|13281.6|13287.2|13283.2|13282.5|13278.5|6851
1623668400000|2021-06-14 11:00:00|13287.2|13283.2|13288.7|13284.7|13290.3|13286.3|13285.6|13281.6|5987
1623672000000|2021-06-14 12:00:00|13290.3|13286.3|13280.9|13276.9|13290.3|13286.3|13279.3|13275.3|27280
1623675600000|2021-06-14 13:00:00|13279.3|13275.3|13263.7|13259.7|13280.9|13276.9|13260.6|13256.6|58949
1623679200000|2021-06-14 14:00:00|13265.3|13261.3|13266.8|13262.8|13268.4|13264.4|13259|13255|56794
1623682800000|2021-06-14 15:00:00|13265.3|13261.3|13259|13255|13265.3|13261.3|13259|13255|42741
1623686400000|2021-06-14 16:00:00|13260.6|13256.6|13252.8|13248.8|13260.6|13256.6|13252.8|13248.8|25614
1623690000000|2021-06-14 17:00:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13251.2|13247.2|22675
1623693600000|2021-06-14 18:00:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13249.7|13245.7|44209
1623697200000|2021-06-14 19:00:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|22999
1623700800000|2021-06-14 20:00:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13252.8|13248.8|16303
1623708000000|2021-06-14 22:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|2158
1623711600000|2021-06-14 23:00:00|13257.5|13253.5|13259|13255|13259|13255|13257.5|13253.5|1814
1623715200000|2021-06-15 00:00:00|13257.5|13253.5|13262.2|13258.2|13263.7|13259.7|13257.5|13253.5|8862
1623718800000|2021-06-15 01:00:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|7311
1623722400000|2021-06-15 02:00:00|13262.2|13258.2|13265.3|13261.3|13265.3|13261.3|13262.2|13258.2|2921
1623726000000|2021-06-15 03:00:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1982
1623729600000|2021-06-15 04:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13260.6|13256.6|5365
1623733200000|2021-06-15 05:00:00|13262.2|13258.2|13263.7|13259.7|13265.3|13261.3|13262.2|13258.2|5550
1623736800000|2021-06-15 06:00:00|13262.2|13258.2|13262.2|13258.2|13263.7|13259.7|13259|13255|13753
1623740400000|2021-06-15 07:00:00|13263.7|13259.7|13265.3|13261.3|13268.4|13264.4|13262.2|13258.2|11263
1623744000000|2021-06-15 08:00:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13260.6|13256.6|12965
1623747600000|2021-06-15 09:00:00|13265.3|13261.3|13265.3|13261.3|13265.3|13261.3|13263.7|13259.7|9788
1623751200000|2021-06-15 10:00:00|13263.7|13259.7|13259|13255|13265.3|13261.3|13255.9|13251.9|20729
1623754800000|2021-06-15 11:00:00|13257.5|13253.5|13257.5|13253.5|13265.3|13261.3|13255.9|13251.9|26089
1623758400000|2021-06-15 12:00:00|13259|13255|13254.3|13250.3|13266.8|13262.8|13251.2|13247.2|75395
1623762000000|2021-06-15 13:00:00|13252.8|13248.8|13255.9|13251.9|13259|13255|13248.1|13244.1|67021
1623765600000|2021-06-15 14:00:00|13254.3|13250.3|13252.8|13248.8|13257.5|13253.5|13251.2|13247.2|50670
1623769200000|2021-06-15 15:00:00|13254.3|13250.3|13254.3|13250.3|13255.9|13251.9|13251.2|13247.2|34639
1623772800000|2021-06-15 16:00:00|13255.9|13251.9|13249.7|13245.7|13255.9|13251.9|13249.7|13245.7|25230
1623776400000|2021-06-15 17:00:00|13251.2|13247.2|13255.9|13251.9|13257.5|13253.5|13249.7|13245.7|45135
1623780000000|2021-06-15 18:00:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13252.8|13248.8|19335
1623783600000|2021-06-15 19:00:00|13252.8|13248.8|13257.5|13253.5|13257.5|13253.5|13251.2|13247.2|23824
1623787200000|2021-06-15 20:00:00|13255.9|13251.9|13257.5|13253.5|13262.2|13258.2|13255.9|13251.9|24008
1623794400000|2021-06-15 22:00:00|13255.9|13251.9|13257.5|13253.5|13259|13255|13254.3|13250.3|4509
1623798000000|2021-06-15 23:00:00|13255.9|13251.9|13255.9|13251.9|13257.5|13253.5|13254.3|13250.3|2896
1623801600000|2021-06-16 00:00:00|13257.5|13253.5|13254.3|13250.3|13257.5|13253.5|13254.3|13250.3|3966
1623805200000|2021-06-16 01:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|4518
1623808800000|2021-06-16 02:00:00|13252.8|13248.8|13254.3|13250.3|13255.9|13251.9|13251.2|13247.2|8698
1623812400000|2021-06-16 03:00:00|13252.8|13248.8|13254.3|13250.3|13254.3|13250.3|13252.8|13248.8|1390
1623816000000|2021-06-16 04:00:00|13252.8|13248.8|13255.9|13251.9|13255.9|13251.9|13252.8|13248.8|3432
1623819600000|2021-06-16 05:00:00|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|13254.3|13250.3|2796
1623823200000|2021-06-16 06:00:00|13255.9|13251.9|13254.3|13250.3|13255.9|13251.9|13252.8|13248.8|11642
1623826800000|2021-06-16 07:00:00|13252.8|13248.8|13255.9|13251.9|13257.5|13253.5|13252.8|13248.8|15424
1623830400000|2021-06-16 08:00:00|13257.5|13253.5|13257.5|13253.5|13259|13255|13255.9|13251.9|8018
1623834000000|2021-06-16 09:00:00|13255.9|13251.9|13262.2|13258.2|13262.2|13258.2|13254.3|13250.3|12771
1623837600000|2021-06-16 10:00:00|13260.6|13256.6|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|7492
1623841200000|2021-06-16 11:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13259|13255|9720
1623844800000|2021-06-16 12:00:00|13260.6|13256.6|13262.2|13258.2|13263.7|13259.7|13259|13255|31423
1623848400000|2021-06-16 13:00:00|13263.7|13259.7|13263.7|13259.7|13265.3|13261.3|13259|13255|43195
1623852000000|2021-06-16 14:00:00|13262.2|13258.2|13260.6|13256.6|13263.7|13259.7|13255.9|13251.9|37158
1623855600000|2021-06-16 15:00:00|13259|13255|13265.3|13261.3|13266.8|13262.8|13259|13255|27747
1623859200000|2021-06-16 16:00:00|13263.7|13259.7|13262.2|13258.2|13265.3|13261.3|13260.6|13256.6|35931
1623862800000|2021-06-16 17:00:00|13263.7|13259.7|13262.2|13258.2|13263.7|13259.7|13260.6|13256.6|19579
1623866400000|2021-06-16 18:00:00|13252.8|13248.8|13176.2|13172.2|13252.8|13248.8|13157.5|13153.5|287062
1623870000000|2021-06-16 19:00:00|13174.7|13170.7|13165.3|13161.3|13185.6|13181.6|13163.7|13159.7|102225
1623873600000|2021-06-16 20:00:00|13166.8|13162.8|13166.8|13162.8|13173.1|13169.1|13162.2|13158.2|46506
1623880800000|2021-06-16 22:00:00|13163.7|13159.7|13149.7|13145.7|13166.8|13162.8|13149.7|13145.7|25025
1623884400000|2021-06-16 23:00:00|13151.2|13147.2|13155.9|13151.9|13155.9|13151.9|13146.5|13142.5|18489
1623888000000|2021-06-17 00:00:00|13157.5|13153.5|13155.9|13151.9|13160.6|13156.6|13151.2|13147.2|22845
1623891600000|2021-06-17 01:00:00|13157.5|13153.5|13170|13166|13171.5|13167.5|13155.9|13151.9|20917
1623895200000|2021-06-17 02:00:00|13171.5|13167.5|13171.5|13167.5|13174.7|13170.7|13168.4|13164.4|20137
1623898800000|2021-06-17 03:00:00|13170|13166|13163.7|13159.7|13171.5|13167.5|13162.2|13158.2|7755
1623902400000|2021-06-17 04:00:00|13165.3|13161.3|13165.3|13161.3|13165.3|13161.3|13163.7|13159.7|3213
1623906000000|2021-06-17 05:00:00|13163.7|13159.7|13166.8|13162.8|13166.8|13162.8|13162.2|13158.2|12136
1623909600000|2021-06-17 06:00:00|13168.4|13164.4|13171.5|13167.5|13174.7|13170.7|13154.3|13150.3|47268
1623913200000|2021-06-17 07:00:00|13173.1|13169.1|13177.8|13173.8|13177.8|13173.8|13168.4|13164.4|30958
1623916800000|2021-06-17 08:00:00|13176.2|13172.2|13166.8|13162.8|13176.2|13172.2|13165.3|13161.3|42667
1623920400000|2021-06-17 09:00:00|13165.3|13161.3|13173.1|13169.1|13174.7|13170.7|13162.2|13158.2|41998
1623924000000|2021-06-17 10:00:00|13171.5|13167.5|13174.7|13170.7|13176.2|13172.2|13168.4|13164.4|38308
1623927600000|2021-06-17 11:00:00|13173.1|13169.1|13157.5|13153.5|13176.2|13172.2|13157.5|13153.5|44067
1623931200000|2021-06-17 12:00:00|13159|13155|13174.7|13170.7|13177.8|13173.8|13159|13155|85329
1623934800000|2021-06-17 13:00:00|13176.2|13172.2|13180.9|13176.9|13182.5|13178.5|13168.4|13164.4|90574
1623938400000|2021-06-17 14:00:00|13182.5|13178.5|13188.7|13184.7|13188.7|13184.7|13179.3|13175.3|109714
1623942000000|2021-06-17 15:00:00|13187.2|13183.2|13198.1|13194.1|13201.2|13197.2|13182.5|13178.5|103311
1623945600000|2021-06-17 16:00:00|13196.5|13192.5|13207.5|13203.5|13216.8|13212.8|13195|13191|107469
1623949200000|2021-06-17 17:00:00|13209|13205|13213.7|13209.7|13215.3|13211.3|13198.1|13194.1|65641
1623952800000|2021-06-17 18:00:00|13212.2|13208.2|13202.8|13198.8|13216.8|13212.8|13202.8|13198.8|60481
1623956400000|2021-06-17 19:00:00|13201.2|13197.2|13201.2|13197.2|13204.3|13200.3|13196.5|13192.5|28735
1623960000000|2021-06-17 20:00:00|13202.8|13198.8|13204.3|13200.3|13207.5|13203.5|13199.7|13195.7|24751
1623967200000|2021-06-17 22:00:00|13205.9|13201.9|13202.8|13198.8|13207.5|13203.5|13202.8|13198.8|3677
1623970800000|2021-06-17 23:00:00|13204.3|13200.3|13196.5|13192.5|13204.3|13200.3|13196.5|13192.5|6171
1623974400000|2021-06-18 00:00:00|13195|13191|13191.8|13187.8|13198.1|13194.1|13191.8|13187.8|10919
1623978000000|2021-06-18 01:00:00|13193.4|13189.4|13195|13191|13195|13191|13191.8|13187.8|8760
1623981600000|2021-06-18 02:00:00|13193.4|13189.4|13191.8|13187.8|13193.4|13189.4|13190.3|13186.3|7983
1623985200000|2021-06-18 03:00:00|13193.4|13189.4|13196.5|13192.5|13196.5|13192.5|13191.8|13187.8|4250
1623988800000|2021-06-18 04:00:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|2098
1623992400000|2021-06-18 05:00:00|13198.1|13194.1|13201.2|13197.2|13202.8|13198.8|13196.5|13192.5|6267
1623996000000|2021-06-18 06:00:00|13198.1|13194.1|13202.8|13198.8|13205.9|13201.9|13193.4|13189.4|15836
1623999600000|2021-06-18 07:00:00|13204.3|13200.3|13223.1|13219.1|13224.7|13220.7|13198.1|13194.1|59473
1624003200000|2021-06-18 08:00:00|13224.7|13220.7|13224.7|13220.7|13237.2|13233.2|13218.4|13214.4|34790
1624006800000|2021-06-18 09:00:00|13223.1|13219.1|13218.4|13214.4|13224.7|13220.7|13216.8|13212.8|12600
1624010400000|2021-06-18 10:00:00|13220|13216|13218.4|13214.4|13223.1|13219.1|13218.4|13214.4|12113
1624014000000|2021-06-18 11:00:00|13216.8|13212.8|13230.9|13226.9|13230.9|13226.9|13216.8|13212.8|29262
1624017600000|2021-06-18 12:00:00|13229.3|13225.3|13201.2|13197.2|13229.3|13225.3|13190.3|13186.3|118663
1624021200000|2021-06-18 13:00:00|13202.8|13198.8|13177.8|13173.8|13202.8|13198.8|13176.2|13172.2|87894
1624024800000|2021-06-18 14:00:00|13176.2|13172.2|13226.2|13222.2|13243.4|13239.4|13168.4|13164.4|150869
1624028400000|2021-06-18 15:00:00|13224.7|13220.7|13226.2|13222.2|13230.9|13226.9|13210.6|13206.6|61544
1624032000000|2021-06-18 16:00:00|13227.8|13223.8|13226.2|13222.2|13234|13230|13223.1|13219.1|32585
1624035600000|2021-06-18 17:00:00|13224.7|13220.7|13235.6|13231.6|13237.2|13233.2|13221.5|13217.5|32626
1624039200000|2021-06-18 18:00:00|13237.2|13233.2|13232.5|13228.5|13245|13241|13232.5|13228.5|51674
1624042800000|2021-06-18 19:00:00|13234|13230|13240.3|13236.3|13241.8|13237.8|13229.3|13225.3|26167
1624046400000|2021-06-18 20:00:00|13238.7|13234.7|13241.8|13237.8|13243.4|13239.4|13237.2|13233.2|18857
1624226400000|2021-06-20 22:00:00|13241.8|13237.8|13237.2|13233.2|13248.1|13244.1|13237.2|13233.2|10036
1624230000000|2021-06-20 23:00:00|13235.6|13231.6|13240.3|13236.3|13240.3|13236.3|13235.6|13231.6|8289
1624233600000|2021-06-21 00:00:00|13238.7|13234.7|13251.2|13247.2|13255.9|13251.9|13237.2|13233.2|19426
1624237200000|2021-06-21 01:00:00|13252.8|13248.8|13260.6|13256.6|13266.8|13262.8|13251.2|13247.2|33081
1624240800000|2021-06-21 02:00:00|13262.2|13258.2|13265.3|13261.3|13266.8|13262.8|13262.2|13258.2|17238
1624244400000|2021-06-21 03:00:00|13266.8|13262.8|13284|13280|13295|13291|13266.8|13262.8|43964
1624248000000|2021-06-21 04:00:00|13282.5|13278.5|13282.5|13278.5|13287.2|13283.2|13277.8|13273.8|15278
1624251600000|2021-06-21 05:00:00|13280.9|13276.9|13274.7|13270.7|13282.5|13278.5|13271.5|13267.5|16900
1624255200000|2021-06-21 06:00:00|13273.1|13269.1|13271.5|13267.5|13276.2|13272.2|13263.7|13259.7|41868
1624258800000|2021-06-21 07:00:00|13270|13266|13249.7|13245.7|13270|13266|13245|13241|50473
1624262400000|2021-06-21 08:00:00|13248.1|13244.1|13255.9|13251.9|13260.6|13256.6|13246.5|13242.5|35341
1624266000000|2021-06-21 09:00:00|13257.5|13253.5|13248.1|13244.1|13259|13255|13246.5|13242.5|24579
1624269600000|2021-06-21 10:00:00|13246.5|13242.5|13245|13241|13251.2|13247.2|13241.8|13237.8|21170
1624273200000|2021-06-21 11:00:00|13243.4|13239.4|13240.3|13236.3|13246.5|13242.5|13238.7|13234.7|24040
1624276800000|2021-06-21 12:00:00|13241.8|13237.8|13216.8|13212.8|13241.8|13237.8|13216.8|13212.8|59143
1624280400000|2021-06-21 13:00:00|13218.4|13214.4|13210.6|13206.6|13221.5|13217.5|13207.5|13203.5|76322
1624284000000|2021-06-21 14:00:00|13209|13205|13220|13216|13221.5|13217.5|13202.8|13198.8|78895
1624287600000|2021-06-21 15:00:00|13221.5|13217.5|13218.4|13214.4|13227.8|13223.8|13215.3|13211.3|66876
1624291200000|2021-06-21 16:00:00|13216.8|13212.8|13223.1|13219.1|13227.8|13223.8|13215.3|13211.3|26027
1624294800000|2021-06-21 17:00:00|13224.7|13220.7|13220|13216|13226.2|13222.2|13218.4|13214.4|27425
1624298400000|2021-06-21 18:00:00|13218.4|13214.4|13221.5|13217.5|13223.1|13219.1|13216.8|13212.8|40667
1624302000000|2021-06-21 19:00:00|13220|13216|13218.4|13214.4|13226.2|13222.2|13218.4|13214.4|48037
1624305600000|2021-06-21 20:00:00|13220|13216|13216.8|13212.8|13220|13216|13215.3|13211.3|24434
1624312800000|2021-06-21 22:00:00|13218.4|13214.4|13216.8|13212.8|13221.5|13217.5|13215.3|13211.3|4354
1624316400000|2021-06-21 23:00:00|13215.3|13211.3|13216.8|13212.8|13216.8|13212.8|13213.7|13209.7|2191
1624320000000|2021-06-22 00:00:00|13217.6|13213.6|13230.9|13226.9|13230.9|13226.9|13216.8|13212.8|8343
1624323600000|2021-06-22 01:00:00|13229.3|13225.3|13226.2|13222.2|13232.5|13228.5|13226.2|13222.2|8769
1624327200000|2021-06-22 02:00:00|13224.7|13220.7|13216.8|13212.8|13226.2|13222.2|13215.3|13211.3|9091
1624330800000|2021-06-22 03:00:00|13215.3|13211.3|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|2716
1624334400000|2021-06-22 04:00:00|13216.8|13212.8|13215.3|13211.3|13216.8|13212.8|13213.7|13209.7|3341
1624338000000|2021-06-22 05:00:00|13216.8|13212.8|13210.6|13206.6|13216.8|13212.8|13210.6|13206.6|5660
1624341600000|2021-06-22 06:00:00|13207.5|13203.5|13216.8|13212.8|13221.5|13217.5|13204.3|13200.3|32794
1624345200000|2021-06-22 07:00:00|13218.4|13214.4|13209|13205|13221.5|13217.5|13205.9|13201.9|24394
1624348800000|2021-06-22 08:00:00|13207.5|13203.5|13212.2|13208.2|13212.2|13208.2|13205.9|13201.9|14351
1624352400000|2021-06-22 09:00:00|13213.7|13209.7|13226.2|13222.2|13226.2|13222.2|13212.2|13208.2|16148
1624356000000|2021-06-22 10:00:00|13224.7|13220.7|13227.8|13223.8|13232.5|13228.5|13224.7|13220.7|15718
1624359600000|2021-06-22 11:00:00|13226.2|13222.2|13221.5|13217.5|13227.8|13223.8|13216.8|13212.8|17556
1624363200000|2021-06-22 12:00:00|13223.1|13219.1|13216.8|13212.8|13226.2|13222.2|13216.8|13212.8|37410
1624366800000|2021-06-22 13:00:00|13215.3|13211.3|13215.3|13211.3|13220|13216|13209|13205|55441
1624370400000|2021-06-22 14:00:00|13216.8|13212.8|13230.9|13226.9|13232.5|13228.5|13215.3|13211.3|45813
1624374000000|2021-06-22 15:00:00|13232.5|13228.5|13235.6|13231.6|13237.2|13233.2|13230.9|13226.9|44162
1624377600000|2021-06-22 16:00:00|13234|13230|13235.6|13231.6|13238.7|13234.7|13232.5|13228.5|31597
1624381200000|2021-06-22 17:00:00|13234|13230|13230.9|13226.9|13238.7|13234.7|13230.9|13226.9|34910
1624384800000|2021-06-22 18:00:00|13232.5|13228.5|13237.2|13233.2|13238.7|13234.7|13229.3|13225.3|43236
1624388400000|2021-06-22 19:00:00|13235.6|13231.6|13241.8|13237.8|13243.4|13239.4|13234|13230|30584
1624392000000|2021-06-22 20:00:00|13240.3|13236.3|13240.3|13236.3|13245|13241|13238.7|13234.7|24479
1624399200000|2021-06-22 22:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2731
1624402800000|2021-06-22 23:00:00|13243.4|13239.4|13241.8|13237.8|13245|13241|13241.8|13237.8|2282
1624406400000|2021-06-23 00:00:00|13243.4|13239.4|13245|13241|13248.1|13244.1|13243.4|13239.4|9667
1624410000000|2021-06-23 01:00:00|13243.4|13239.4|13243.4|13239.4|13245|13241|13241.8|13237.8|7202
1624413600000|2021-06-23 02:00:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|4339
1624417200000|2021-06-23 03:00:00|13245|13241|13243.4|13239.4|13245|13241|13241.8|13237.8|1528
1624420800000|2021-06-23 04:00:00|13241.8|13237.8|13241.8|13237.8|13243.4|13239.4|13240.3|13236.3|2955
1624424400000|2021-06-23 05:00:00|13240.3|13236.3|13240.3|13236.3|13241.8|13237.8|13238.7|13234.7|7528
1624428000000|2021-06-23 06:00:00|13238.7|13234.7|13227.8|13223.8|13238.7|13234.7|13226.2|13222.2|25343
1624431600000|2021-06-23 07:00:00|13229.3|13225.3|13232.5|13228.5|13235.6|13231.6|13226.2|13222.2|22634
1624435200000|2021-06-23 08:00:00|13234|13230|13232.5|13228.5|13240.3|13236.3|13230.9|13226.9|17333
1624438800000|2021-06-23 09:00:00|13233.3|13229.3|13235.6|13231.6|13237.2|13233.2|13233.3|13229.3|9610
1624442400000|2021-06-23 10:00:00|13237.2|13233.2|13234|13230|13237.2|13233.2|13232.5|13228.5|8895
1624446000000|2021-06-23 11:00:00|13235.6|13231.6|13243.4|13239.4|13243.4|13239.4|13234|13230|20344
1624449600000|2021-06-23 12:00:00|13241.8|13237.8|13230.9|13226.9|13243.4|13239.4|13229.3|13225.3|51574
1624453200000|2021-06-23 13:00:00|13232.5|13228.5|13235.6|13231.6|13235.6|13231.6|13221.5|13217.5|68870
1624456800000|2021-06-23 14:00:00|13237.2|13233.2|13234|13230|13238.7|13234.7|13232.5|13228.5|71252
1624460400000|2021-06-23 15:00:00|13232.5|13228.5|13226.2|13222.2|13234|13230|13224.7|13220.7|46637
1624464000000|2021-06-23 16:00:00|13224.7|13220.7|13218.4|13214.4|13227.8|13223.8|13216.8|13212.8|42757
1624467600000|2021-06-23 17:00:00|13220|13216|13220|13216|13221.5|13217.5|13213.7|13209.7|44062
1624471200000|2021-06-23 18:00:00|13221.5|13217.5|13220|13216|13221.5|13217.5|13216.8|13212.8|20012
1624474800000|2021-06-23 19:00:00|13218.4|13214.4|13215.3|13211.3|13220|13216|13215.3|13211.3|23816
1624478400000|2021-06-23 20:00:00|13216.8|13212.8|13216.8|13212.8|13220|13216|13213.7|13209.7|18385
1624485600000|2021-06-23 22:00:00|13218.4|13214.4|13218.4|13214.4|13220|13216|13216.8|13212.8|3641
1624489200000|2021-06-23 23:00:00|13220|13216|13221.5|13217.5|13223.1|13219.1|13215.3|13211.3|4248
1624492800000|2021-06-24 00:00:00|13220|13216|13223.1|13219.1|13223.1|13219.1|13220|13216|2296
1624496400000|2021-06-24 01:00:00|13221.5|13217.5|13223.1|13219.1|13223.1|13219.1|13218.4|13214.4|3850
1624500000000|2021-06-24 02:00:00|13221.5|13217.5|13215.3|13211.3|13221.5|13217.5|13212.2|13208.2|9595
1624503600000|2021-06-24 03:00:00|13213.7|13209.7|13218.4|13214.4|13218.4|13214.4|13213.7|13209.7|4823
1624507200000|2021-06-24 04:00:00|13220|13216|13216.8|13212.8|13220|13216|13216.8|13212.8|4330
1624510800000|2021-06-24 05:00:00|13218.4|13214.4|13218.4|13214.4|13218.4|13214.4|13216.8|13212.8|2935
1624514400000|2021-06-24 06:00:00|13216.8|13212.8|13212.2|13208.2|13218.4|13214.4|13210.6|13206.6|15268
1624518000000|2021-06-24 07:00:00|13213.7|13209.7|13209|13205|13213.7|13209.7|13205.9|13201.9|21049
1624521600000|2021-06-24 08:00:00|13207.5|13203.5|13212.2|13208.2|13218.4|13214.4|13207.5|13203.5|14366
1624525200000|2021-06-24 09:00:00|13210.6|13206.6|13213.7|13209.7|13215.3|13211.3|13210.6|13206.6|7110
1624528800000|2021-06-24 10:00:00|13212.2|13208.2|13213.7|13209.7|13215.3|13211.3|13212.2|13208.2|8722
1624532400000|2021-06-24 11:00:00|13215.3|13211.3|13216.8|13212.8|13220|13216|13213.7|13209.7|19569
1624536000000|2021-06-24 12:00:00|13218.4|13214.4|13215.3|13211.3|13227.8|13223.8|13215.3|13211.3|60866
1624539600000|2021-06-24 13:00:00|13216.8|13212.8|13227.8|13223.8|13229.3|13225.3|13215.3|13211.3|56925
1624543200000|2021-06-24 14:00:00|13226.2|13222.2|13218.4|13214.4|13229.3|13225.3|13216.8|13212.8|59612
1624546800000|2021-06-24 15:00:00|13220|13216|13215.3|13211.3|13220|13216|13210.6|13206.6|29552
1624550400000|2021-06-24 16:00:00|13213.7|13209.7|13210.6|13206.6|13220|13216|13210.6|13206.6|45136
1624554000000|2021-06-24 17:00:00|13212.2|13208.2|13215.3|13211.3|13218.4|13214.4|13210.6|13206.6|30251
1624557600000|2021-06-24 18:00:00|13216.8|13212.8|13220|13216|13221.5|13217.5|13216.8|13212.8|39857
1624561200000|2021-06-24 19:00:00|13218.4|13214.4|13215.3|13211.3|13220|13216|13215.3|13211.3|29436
1624564800000|2021-06-24 20:00:00|13216.8|13212.8|13212.2|13208.2|13216.8|13212.8|13209|13205|15572
1624572000000|2021-06-24 22:00:00|13213.7|13209.7|13213.7|13209.7|13213.7|13209.7|13212.2|13208.2|2362
1624575600000|2021-06-24 23:00:00|13215.3|13211.3|13215.3|13211.3|13215.3|13211.3|13213.7|13209.7|2719
1624579200000|2021-06-25 00:00:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13210.6|13206.6|6071
1624582800000|2021-06-25 01:00:00|13210.6|13206.6|13210.6|13206.6|13212.2|13208.2|13209|13205|2858
1624586400000|2021-06-25 02:00:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13209|13205|4505
1624590000000|2021-06-25 03:00:00|13209|13205|13210.6|13206.6|13212.2|13208.2|13209|13205|1808
1624593600000|2021-06-25 04:00:00|13212.2|13208.2|13210.6|13206.6|13213.7|13209.7|13210.6|13206.6|3649
1624597200000|2021-06-25 05:00:00|13209|13205|13210.6|13206.6|13216.8|13212.8|13207.5|13203.5|6423
1624600800000|2021-06-25 06:00:00|13212.2|13208.2|13220|13216|13220|13216|13210.6|13206.6|11610
1624604400000|2021-06-25 07:00:00|13221.5|13217.5|13216.8|13212.8|13221.5|13217.5|13215.3|13211.3|13437
1624608000000|2021-06-25 08:00:00|13218.4|13214.4|13215.3|13211.3|13221.5|13217.5|13215.3|13211.3|11354
1624611600000|2021-06-25 09:00:00|13216.8|13212.8|13212.2|13208.2|13216.8|13212.8|13209|13205|20019
1624615200000|2021-06-25 10:00:00|13213.7|13209.7|13212.2|13208.2|13215.3|13211.3|13207.5|13203.5|10905
1624618800000|2021-06-25 11:00:00|13210.6|13206.6|13213.7|13209.7|13213.7|13209.7|13210.6|13206.6|7300
1624622400000|2021-06-25 12:00:00|13215.3|13211.3|13223.1|13219.1|13227.8|13223.8|13212.2|13208.2|42982
1624626000000|2021-06-25 13:00:00|13224.7|13220.7|13216.8|13212.8|13226.2|13222.2|13213.7|13209.7|40195
1624629600000|2021-06-25 14:00:00|13218.4|13214.4|13199.7|13195.7|13220|13216|13196.5|13192.5|57487
1624633200000|2021-06-25 15:00:00|13198.1|13194.1|13196.5|13192.5|13199.7|13195.7|13188.7|13184.7|59272
1624636800000|2021-06-25 16:00:00|13195|13191|13190.3|13186.3|13196.5|13192.5|13190.3|13186.3|30680
1624640400000|2021-06-25 17:00:00|13191.8|13187.8|13179.3|13175.3|13191.8|13187.8|13179.3|13175.3|38558
1624644000000|2021-06-25 18:00:00|13180.9|13176.9|13188.7|13184.7|13190.3|13186.3|13179.3|13175.3|35007
1624647600000|2021-06-25 19:00:00|13190.3|13186.3|13196.5|13192.5|13196.5|13192.5|13190.3|13186.3|30954
1624651200000|2021-06-25 20:00:00|13195|13191|13196.5|13192.5|13199.7|13195.7|13195|13191|28032
1624831200000|2021-06-27 22:00:00|13195|13191|13196.5|13192.5|13198.1|13194.1|13195|13191|4019
1624834800000|2021-06-27 23:00:00|13195|13191|13195|13191|13196.5|13192.5|13193.4|13189.4|4089
1624838400000|2021-06-28 00:00:00|13196.5|13192.5|13196.5|13192.5|13198.1|13194.1|13195|13191|4418
1624842000000|2021-06-28 01:00:00|13195|13191|13193.4|13189.4|13195|13191|13191.8|13187.8|3213
1624845600000|2021-06-28 02:00:00|13191.8|13187.8|13193.4|13189.4|13193.4|13189.4|13191.8|13187.8|1906
1624849200000|2021-06-28 03:00:00|13191.8|13187.8|13195|13191|13196.5|13192.5|13191.8|13187.8|4232
1624852800000|2021-06-28 04:00:00|13196.5|13192.5|13196.5|13192.5|13196.5|13192.5|13193.4|13189.4|2453
1624856400000|2021-06-28 05:00:00|13198.1|13194.1|13196.5|13192.5|13198.1|13194.1|13193.4|13189.4|6270
1624860000000|2021-06-28 06:00:00|13195|13191|13198.1|13194.1|13201.2|13197.2|13195|13191|12009
1624863600000|2021-06-28 07:00:00|13196.5|13192.5|13202.8|13198.8|13204.3|13200.3|13195|13191|21119
1624867200000|2021-06-28 08:00:00|13204.3|13200.3|13199.7|13195.7|13204.3|13200.3|13199.7|13195.7|11129
1624870800000|2021-06-28 09:00:00|13201.2|13197.2|13201.2|13197.2|13202.8|13198.8|13199.7|13195.7|8917
1624874400000|2021-06-28 10:00:00|13202.8|13198.8|13207.5|13203.5|13207.5|13203.5|13199.7|13195.7|11182
1624878000000|2021-06-28 11:00:00|13209|13205|13207.5|13203.5|13209|13205|13205.9|13201.9|12055
1624881600000|2021-06-28 12:00:00|13205.9|13201.9|13213.7|13209.7|13215.3|13211.3|13205.9|13201.9|49527
1624885200000|2021-06-28 13:00:00|13212.2|13208.2|13221.5|13217.5|13221.5|13217.5|13209|13205|44405
1624888800000|2021-06-28 14:00:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|53926
1624892400000|2021-06-28 15:00:00|13224.7|13220.7|13232.5|13228.5|13232.5|13228.5|13223.1|13219.1|30790
1624896000000|2021-06-28 16:00:00|13234|13230|13232.5|13228.5|13234|13230|13227.8|13223.8|33725
1624899600000|2021-06-28 17:00:00|13234|13230|13230.9|13226.9|13234|13230|13229.3|13225.3|23222
1624903200000|2021-06-28 18:00:00|13229.3|13225.3|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|24870
1624906800000|2021-06-28 19:00:00|13227.8|13223.8|13224.7|13220.7|13227.8|13223.8|13223.1|13219.1|21481
1624910400000|2021-06-28 20:00:00|13226.2|13222.2|13226.2|13222.2|13227.8|13223.8|13224.7|13220.7|16586
1624917600000|2021-06-28 22:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|1235
1624921200000|2021-06-28 23:00:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|893
1624924800000|2021-06-29 00:00:00|13224.7|13220.7|13223.1|13219.1|13224.7|13220.7|13223.1|13219.1|4177
1624928400000|2021-06-29 01:00:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|2781
1624932000000|2021-06-29 02:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|4939
1624935600000|2021-06-29 03:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|5095
1624939200000|2021-06-29 04:00:00|13224.7|13220.7|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|1461
1624942800000|2021-06-29 05:00:00|13224.7|13220.7|13224.7|13220.7|13224.7|13220.7|13223.1|13219.1|4248
1624946400000|2021-06-29 06:00:00|13223.1|13219.1|13224.7|13220.7|13226.2|13222.2|13220|13216|12607
1624950000000|2021-06-29 07:00:00|13226.2|13222.2|13216.8|13212.8|13227.8|13223.8|13215.3|13211.3|19671
1624953600000|2021-06-29 08:00:00|13215.3|13211.3|13221.5|13217.5|13221.5|13217.5|13212.2|13208.2|13238
1624957200000|2021-06-29 09:00:00|13220|13216|13226.2|13222.2|13226.2|13222.2|13220|13216|11925
1624960800000|2021-06-29 10:00:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13221.5|13217.5|8653
1624964400000|2021-06-29 11:00:00|13223.1|13219.1|13218.4|13214.4|13224.7|13220.7|13215.3|13211.3|17948
1624968000000|2021-06-29 12:00:00|13216.8|13212.8|13212.2|13208.2|13218.4|13214.4|13204.3|13200.3|65640
1624971600000|2021-06-29 13:00:00|13210.6|13206.6|13218.4|13214.4|13221.5|13217.5|13209|13205|46782
1624975200000|2021-06-29 14:00:00|13216.8|13212.8|13221.5|13217.5|13226.2|13222.2|13213.7|13209.7|37500
1624978800000|2021-06-29 15:00:00|13223.1|13219.1|13224.7|13220.7|13227.8|13223.8|13221.5|13217.5|34561
1624982400000|2021-06-29 16:00:00|13226.2|13222.2|13226.2|13222.2|13226.2|13222.2|13224.7|13220.7|13325
1624986000000|2021-06-29 17:00:00|13224.7|13220.7|13223.1|13219.1|13226.2|13222.2|13223.1|13219.1|13903
1624989600000|2021-06-29 18:00:00|13224.7|13220.7|13227.8|13223.8|13229.3|13225.3|13224.7|13220.7|18827
1624993200000|2021-06-29 19:00:00|13229.3|13225.3|13229.3|13225.3|13229.3|13225.3|13226.2|13222.2|25320
1624996800000|2021-06-29 20:00:00|13227.8|13223.8|13229.3|13225.3|13230.9|13226.9|13227.8|13223.8|20470
1625004000000|2021-06-29 22:00:00|13230.9|13226.9|13229.3|13225.3|13230.9|13226.9|13229.3|13225.3|1898
1625007600000|2021-06-29 23:00:00|13227.8|13223.8|13229.3|13225.3|13229.3|13225.3|13227.8|13223.8|2316
1625011200000|2021-06-30 00:00:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|3690
1625014800000|2021-06-30 01:00:00|13229.3|13225.3|13227.8|13223.8|13229.3|13225.3|13227.8|13223.8|2804
1625018400000|2021-06-30 02:00:00|13229.3|13225.3|13226.2|13222.2|13229.3|13225.3|13226.2|13222.2|4032
1625022000000|2021-06-30 03:00:00|13227.8|13223.8|13226.2|13222.2|13227.8|13223.8|13226.2|13222.2|2752
1625025600000|2021-06-30 04:00:00|13224.7|13220.7|13224.7|13220.7|13226.2|13222.2|13224.7|13220.7|1610
1625029200000|2021-06-30 05:00:00|13223.1|13219.1|13223.1|13219.1|13224.7|13220.7|13221.5|13217.5|7141
1625032800000|2021-06-30 06:00:00|13224.7|13220.7|13229.3|13225.3|13229.3|13225.3|13224.7|13220.7|9307
1625036400000|2021-06-30 07:00:00|13227.8|13223.8|13227.8|13223.8|13230.9|13226.9|13223.1|13219.1|13005
1625040000000|2021-06-30 08:00:00|13229.3|13225.3|13235.6|13231.6|13240.3|13236.3|13227.8|13223.8|28379
1625043600000|2021-06-30 09:00:00|13237.2|13233.2|13243.4|13239.4|13245|13241|13235.6|13231.6|18634
1625047200000|2021-06-30 10:00:00|13241.8|13237.8|13245|13241|13246.5|13242.5|13241.8|13237.8|16230
1625050800000|2021-06-30 11:00:00|13243.4|13239.4|13246.5|13242.5|13249.7|13245.7|13241.8|13237.8|32970
1625054400000|2021-06-30 12:00:00|13245|13241|13241.8|13237.8|13249.7|13245.7|13235.6|13231.6|51775
1625058000000|2021-06-30 13:00:00|13240.3|13236.3|13248.1|13244.1|13251.2|13247.2|13235.6|13231.6|49756
1625061600000|2021-06-30 14:00:00|13246.5|13242.5|13254.3|13250.3|13255.9|13251.9|13245|13241|60462
1625065200000|2021-06-30 15:00:00|13255.9|13251.9|13255.9|13251.9|13255.9|13251.9|13249.7|13245.7|36379
1625068800000|2021-06-30 16:00:00|13254.3|13250.3|13252.8|13248.8|13257.5|13253.5|13252.8|13248.8|20489
1625072400000|2021-06-30 17:00:00|13254.3|13250.3|13252.8|13248.8|13255.9|13251.9|13249.7|13245.7|31333
1625076000000|2021-06-30 18:00:00|13251.2|13247.2|13252.8|13248.8|13254.3|13250.3|13251.2|13247.2|61398
1625079600000|2021-06-30 19:00:00|13251.2|13247.2|13243.4|13239.4|13255.9|13251.9|13240.3|13236.3|98107
1625083200000|2021-06-30 20:00:00|13245|13241|13234|13230|13245|13241|13232.5|13228.5|85527
1625090400000|2021-06-30 22:00:00|13235.6|13231.6|13235.6|13231.6|13235.6|13231.6|13232.5|13228.5|6506
1625094000000|2021-06-30 23:00:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|5767
1625097600000|2021-07-01 00:00:00|13235.6|13231.6|13235.6|13231.6|13237.2|13233.2|13232.5|13228.5|6903
1625101200000|2021-07-01 01:00:00|13237.2|13233.2|13237.2|13233.2|13237.2|13233.2|13234|13230|6009
1625104800000|2021-07-01 02:00:00|13235.6|13231.6|13234|13230|13237.2|13233.2|13232.5|13228.5|5733
1625108400000|2021-07-01 03:00:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|4801
1625112000000|2021-07-01 04:00:00|13232.5|13228.5|13230.9|13226.9|13232.5|13228.5|13230.9|13226.9|2201
1625115600000|2021-07-01 05:00:00|13232.5|13228.5|13234|13230|13234|13230|13232.5|13228.5|2966
1625119200000|2021-07-01 06:00:00|13235.6|13231.6|13237.2|13233.2|13238.7|13234.7|13230.9|13226.9|12879
1625122800000|2021-07-01 07:00:00|13238.7|13234.7|13232.5|13228.5|13238.7|13234.7|13229.3|13225.3|17418
1625126400000|2021-07-01 08:00:00|13234|13230|13234|13230|13235.6|13231.6|13229.3|13225.3|12000
1625130000000|2021-07-01 09:00:00|13232.5|13228.5|13227.8|13223.8|13234|13230|13226.2|13222.2|12468
1625133600000|2021-07-01 10:00:00|13229.3|13225.3|13229.3|13225.3|13234|13230|13226.2|13222.2|13707
1625137200000|2021-07-01 11:00:00|13227.8|13223.8|13229.3|13225.3|13232.5|13228.5|13227.8|13223.8|11347
1625140800000|2021-07-01 12:00:00|13227.8|13223.8|13238.7|13234.7|13243.4|13239.4|13227.8|13223.8|59949
1625144400000|2021-07-01 13:00:00|13240.3|13236.3|13246.5|13242.5|13248.1|13244.1|13238.7|13234.7|41936
1625148000000|2021-07-01 14:00:00|13245|13241|13230.9|13226.9|13248.1|13244.1|13227.8|13223.8|72675
1625151600000|2021-07-01 15:00:00|13232.5|13228.5|13226.2|13222.2|13232.5|13228.5|13221.5|13217.5|52428
1625155200000|2021-07-01 16:00:00|13227.8|13223.8|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|21476
1625158800000|2021-07-01 17:00:00|13226.2|13222.2|13227.8|13223.8|13229.3|13225.3|13226.2|13222.2|13827
1625162400000|2021-07-01 18:00:00|13226.2|13222.2|13227.8|13223.8|13227.8|13223.8|13224.7|13220.7|28962
1625166000000|2021-07-01 19:00:00|13226.2|13222.2|13235.6|13231.6|13235.6|13231.6|13226.2|13222.2|29376
1625169600000|2021-07-01 20:00:00|13234|13230|13238.7|13234.7|13240.3|13236.3|13234|13230|15805
1625176800000|2021-07-01 22:00:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|3380
1625180400000|2021-07-01 23:00:00|13237.2|13233.2|13235.6|13231.6|13237.2|13233.2|13235.6|13231.6|1364
1625184000000|2021-07-02 00:00:00|13234|13230|13237.2|13233.2|13237.2|13233.2|13234|13230|3445
1625187600000|2021-07-02 01:00:00|13238.7|13234.7|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|2985
1625191200000|2021-07-02 02:00:00|13234|13230|13234|13230|13234|13230|13232.5|13228.5|3006
1625194800000|2021-07-02 03:00:00|13235.6|13231.6|13238.7|13234.7|13238.7|13234.7|13234|13230|4517
1625198400000|2021-07-02 04:00:00|13237.2|13233.2|13235.6|13231.6|13238.7|13234.7|13235.6|13231.6|2980
1625202000000|2021-07-02 05:00:00|13234|13230|13235.6|13231.6|13237.2|13233.2|13234|13230|4357
1625205600000|2021-07-02 06:00:00|13234|13230|13232.5|13228.5|13237.2|13233.2|13232.5|13228.5|8002
1625209200000|2021-07-02 07:00:00|13230.9|13226.9|13245|13241|13246.5|13242.5|13230.9|13226.9|18257
1625212800000|2021-07-02 08:00:00|13243.4|13239.4|13246.5|13242.5|13251.2|13247.2|13243.4|13239.4|18470
1625216400000|2021-07-02 09:00:00|13245|13241|13249.7|13245.7|13251.2|13247.2|13245|13241|9689
1625220000000|2021-07-02 10:00:00|13251.2|13247.2|13251.2|13247.2|13255.9|13251.9|13248.1|13244.1|27858
1625223600000|2021-07-02 11:00:00|13252.8|13248.8|13251.2|13247.2|13254.3|13250.3|13249.7|13245.7|19209
1625227200000|2021-07-02 12:00:00|13252.8|13248.8|13268.4|13264.4|13274.7|13270.7|13225.4|13221.4|123651
1625230800000|2021-07-02 13:00:00|13270|13266|13259|13255|13273.1|13269.1|13249.7|13245.7|81488
1625234400000|2021-07-02 14:00:00|13257.5|13253.5|13260.6|13256.6|13263.7|13259.7|13255.9|13251.9|37654
1625238000000|2021-07-02 15:00:00|13259|13255|13263.7|13259.7|13265.3|13261.3|13259|13255|26432
1625241600000|2021-07-02 16:00:00|13265.3|13261.3|13271.5|13267.5|13271.5|13267.5|13262.2|13258.2|27645
1625245200000|2021-07-02 17:00:00|13270|13266|13273.1|13269.1|13274.7|13270.7|13270|13266|13582
1625248800000|2021-07-02 18:00:00|13274.7|13270.7|13273.1|13269.1|13276.2|13272.2|13271.5|13267.5|14928
1625252400000|2021-07-02 19:00:00|13274.7|13270.7|13274.7|13270.7|13274.7|13270.7|13273.1|13269.1|14944
1625256000000|2021-07-02 20:00:00|13276.2|13272.2|13279.3|13275.3|13280.9|13276.9|13276.2|13272.2|12333
1625436000000|2021-07-04 22:00:00|13276.2|13272.2|13273.1|13269.1|13277.8|13273.8|13273.1|13269.1|3720
1625439600000|2021-07-04 23:00:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13274.7|13270.7|1393
1625443200000|2021-07-05 00:00:00|13277.8|13273.8|13280.9|13276.9|13280.9|13276.9|13277.8|13273.8|2894
1625446800000|2021-07-05 01:00:00|13279.3|13275.3|13277.8|13273.8|13280.9|13276.9|13277.8|13273.8|4690
1625450400000|2021-07-05 02:00:00|13279.3|13275.3|13277.8|13273.8|13279.3|13275.3|13277.8|13273.8|2126
1625454000000|2021-07-05 03:00:00|13276.2|13272.2|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|3505
1625457600000|2021-07-05 04:00:00|13276.2|13272.2|13276.2|13272.2|13277.8|13273.8|13274.7|13270.7|2248
1625461200000|2021-07-05 05:00:00|||||||||579
1625464800000|2021-07-05 06:00:00|13274.7|13270.7|13276.2|13272.2|13276.2|13272.2|13273.1|13269.1|6588
1625468400000|2021-07-05 07:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13270|13266|7289
1625472000000|2021-07-05 08:00:00|13276.2|13272.2|13273.1|13269.1|13276.2|13272.2|13273.1|13269.1|4024
1625475600000|2021-07-05 09:00:00|13271.5|13267.5|13276.2|13272.2|13276.2|13272.2|13271.5|13267.5|5356
1625479200000|2021-07-05 10:00:00|13274.7|13270.7|13274.7|13270.7|13276.2|13272.2|13274.7|13270.7|4020
1625482800000|2021-07-05 11:00:00|13276.2|13272.2|13271.5|13267.5|13276.2|13272.2|13271.5|13267.5|3218
1625486400000|2021-07-05 12:00:00|13270|13266|13273.1|13269.1|13273.1|13269.1|13270|13266|6594
1625490000000|2021-07-05 13:00:00|13271.5|13267.5|13270|13266|13273.1|13269.1|13268.4|13264.4|5931
1625493600000|2021-07-05 14:00:00|13271.5|13267.5|13268.4|13264.4|13273.1|13269.1|13268.4|13264.4|5588
1625497200000|2021-07-05 15:00:00|13270|13266|13270|13266|13270|13266|13268.4|13264.4|5211
1625500800000|2021-07-05 16:00:00|13268.4|13264.4|13270|13266|13270|13266|13268.4|13264.4|7050
1625522400000|2021-07-05 22:00:00|13271.5|13267.5|13271.5|13267.5|13273.1|13269.1|13270|13266|3452
1625526000000|2021-07-05 23:00:00|13270|13266|13268.4|13264.4|13270|13266|13268.4|13264.4|2763
1625529600000|2021-07-06 00:00:00|13266.8|13262.8|13263.7|13259.7|13268.4|13264.4|13263.7|13259.7|8708
1625533200000|2021-07-06 01:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|7255
1625536800000|2021-07-06 02:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|2477
1625540400000|2021-07-06 03:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|1544
1625544000000|2021-07-06 04:00:00|13265.3|13261.3|13263.7|13259.7|13265.3|13261.3|13263.7|13259.7|4121
1625547600000|2021-07-06 05:00:00|13262.2|13258.2|13263.7|13259.7|13263.7|13259.7|13262.2|13258.2|3826
1625551200000|2021-07-06 06:00:00|13262.2|13258.2|13262.2|13258.2|13266.8|13262.8|13260.6|13256.6|15423
1625554800000|2021-07-06 07:00:00|13263.7|13259.7|13273.1|13269.1|13273.1|13269.1|13262.2|13258.2|16290
1625558400000|2021-07-06 08:00:00|13274.7|13270.7|13273.1|13269.1|13279.3|13275.3|13270|13266|17754
1625562000000|2021-07-06 09:00:00|13274.7|13270.7|13279.3|13275.3|13282.5|13278.5|13273.1|13269.1|18029
1625565600000|2021-07-06 10:00:00|13280.9|13276.9|13276.2|13272.2|13282.5|13278.5|13276.2|13272.2|14777
1625569200000|2021-07-06 11:00:00|13274.7|13270.7|13276.2|13272.2|13277.8|13273.8|13273.1|13269.1|16242
1625572800000|2021-07-06 12:00:00|13277.8|13273.8|13279.3|13275.3|13290.3|13286.3|13274.7|13270.7|50794
1625576400000|2021-07-06 13:00:00|13280.9|13276.9|13312.2|13308.2|13313.7|13309.7|13277.8|13273.8|92221
1625580000000|2021-07-06 14:00:00|13313.7|13309.7|13338.7|13334.7|13341.8|13337.8|13313.7|13309.7|164521
1625583600000|2021-07-06 15:00:00|13337.2|13333.2|13326.2|13322.2|13338.7|13334.7|13323.1|13319.1|75466
1625587200000|2021-07-06 16:00:00|13327.8|13323.8|13327.8|13323.8|13330.9|13326.9|13326.2|13322.2|23589
1625590800000|2021-07-06 17:00:00|13326.2|13322.2|13320|13316|13326.2|13322.2|13316.8|13312.8|34481
1625594400000|2021-07-06 18:00:00|13321.5|13317.5|13324.7|13320.7|13327.8|13323.8|13321.5|13317.5|41754
1625598000000|2021-07-06 19:00:00|13326.2|13322.2|13332.5|13328.5|13332.5|13328.5|13324.7|13320.7|32800
1625601600000|2021-07-06 20:00:00|13330.9|13326.9|13337.2|13333.2|13338.7|13334.7|13330.9|13326.9|41634
1625608800000|2021-07-06 22:00:00|13335.6|13331.6|13332.5|13328.5|13337.2|13333.2|13330.9|13326.9|4849
1625612400000|2021-07-06 23:00:00|13330.9|13326.9|13334|13330|13335.6|13331.6|13329.3|13325.3|5710
1625616000000|2021-07-07 00:00:00|13335.6|13331.6|13330.9|13326.9|13335.6|13331.6|13329.3|13325.3|11662
1625619600000|2021-07-07 01:00:00|13329.3|13325.3|13332.5|13328.5|13334|13330|13329.3|13325.3|6849
1625623200000|2021-07-07 02:00:00|13330.9|13326.9|13330.9|13326.9|13335.6|13331.6|13330.9|13326.9|5581
1625626800000|2021-07-07 03:00:00|13329.3|13325.3|13327.8|13323.8|13329.3|13325.3|13327.8|13323.8|9804
1625630400000|2021-07-07 04:00:00|13326.2|13322.2|13330.9|13326.9|13330.9|13326.9|13326.2|13322.2|6332
1625634000000|2021-07-07 05:00:00|13329.3|13325.3|13326.2|13322.2|13330.9|13326.9|13326.2|13322.2|4306
1625637600000|2021-07-07 06:00:00|13327.8|13323.8|13323.1|13319.1|13332.5|13328.5|13323.1|13319.1|20520
1625641200000|2021-07-07 07:00:00|13324.7|13320.7|13348.1|13344.1|13349.7|13345.7|13323.1|13319.1|43117
1625644800000|2021-07-07 08:00:00|13346.5|13342.5|13340.3|13336.3|13351.2|13347.2|13338.7|13334.7|38013
1625648400000|2021-07-07 09:00:00|13338.7|13334.7|13338.7|13334.7|13340.3|13336.3|13337.2|13333.2|14102
1625652000000|2021-07-07 10:00:00|13337.2|13333.2|13338.7|13334.7|13343.4|13339.4|13334|13330|25035
1625655600000|2021-07-07 11:00:00|13340.3|13336.3|13345|13341|13348.1|13344.1|13337.2|13333.2|21453
1625659200000|2021-07-07 12:00:00|13343.4|13339.4|13362.2|13358.2|13371.5|13367.5|13343.4|13339.4|101114
1625662800000|2021-07-07 13:00:00|13363.7|13359.7|13360.6|13356.6|13365.3|13361.3|13335.6|13331.6|108362
1625666400000|2021-07-07 14:00:00|13362.2|13358.2|13362.2|13358.2|13371.5|13367.5|13357.5|13353.5|81793
1625670000000|2021-07-07 15:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13348.1|13344.1|53977
1625673600000|2021-07-07 16:00:00|13362.2|13358.2|13355.9|13351.9|13362.2|13358.2|13355.9|13351.9|34413
1625677200000|2021-07-07 17:00:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13348.1|13344.1|25859
1625680800000|2021-07-07 18:00:00|13355.9|13351.9|13357.5|13353.5|13362.2|13358.2|13352.8|13348.8|64704
1625684400000|2021-07-07 19:00:00|13355.9|13351.9|13355.9|13351.9|13360.6|13356.6|13354.3|13350.3|28310
1625688000000|2021-07-07 20:00:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13352.8|13348.8|24128
1625695200000|2021-07-07 22:00:00|13355.9|13351.9|13359|13355|13359|13355|13354.3|13350.3|2678
1625698800000|2021-07-07 23:00:00|13357.5|13353.5|13355.9|13351.9|13359|13355|13355.9|13351.9|5447
1625702400000|2021-07-08 00:00:00|13357.5|13353.5|13365.3|13361.3|13365.3|13361.3|13357.5|13353.5|7840
1625706000000|2021-07-08 01:00:00|13366.8|13362.8|13363.7|13359.7|13366.8|13362.8|13360.6|13356.6|8778
1625709600000|2021-07-08 02:00:00|13362.2|13358.2|13354.3|13350.3|13362.2|13358.2|13354.3|13350.3|16831
1625713200000|2021-07-08 03:00:00|13355.9|13351.9|13355.9|13351.9|13357.5|13353.5|13355.9|13351.9|2350
1625716800000|2021-07-08 04:00:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|2742
1625720400000|2021-07-08 05:00:00|13359|13355|13363.7|13359.7|13366.8|13362.8|13359|13355|7564
1625724000000|2021-07-08 06:00:00|13365.3|13361.3|13382.5|13378.5|13385.6|13381.6|13363.7|13359.7|48257
1625727600000|2021-07-08 07:00:00|13384|13380|13380.9|13376.9|13388.7|13384.7|13377.8|13373.8|45925
1625731200000|2021-07-08 08:00:00|13382.5|13378.5|13399.7|13395.7|13401.2|13397.2|13382.5|13378.5|57954
1625734800000|2021-07-08 09:00:00|13398.9|13394.9|13402.8|13398.8|13402.8|13398.8|13390.3|13386.3|33685
1625738400000|2021-07-08 10:00:00|13401.2|13397.2|13407.5|13403.5|13410.6|13406.6|13399.7|13395.7|58032
1625742000000|2021-07-08 11:00:00|13409|13405|13390.3|13386.3|13409|13405|13387.2|13383.2|59803
1625745600000|2021-07-08 12:00:00|13388.7|13384.7|13377.8|13373.8|13398.1|13394.1|13377.8|13373.8|68809
1625749200000|2021-07-08 13:00:00|13379.3|13375.3|13391.8|13387.8|13395|13391|13368.4|13364.4|96057
1625752800000|2021-07-08 14:00:00|13393.4|13389.4|13398.1|13394.1|13404.3|13400.3|13385.6|13381.6|96606
1625756400000|2021-07-08 15:00:00|13399.7|13395.7|13384|13380|13399.7|13395.7|13379.3|13375.3|55752
1625760000000|2021-07-08 16:00:00|13385.6|13381.6|13382.5|13378.5|13387.2|13383.2|13379.3|13375.3|25416
1625763600000|2021-07-08 17:00:00|13380.9|13376.9|13384|13380|13388.7|13384.7|13380.9|13376.9|17002
1625767200000|2021-07-08 18:00:00|13385.6|13381.6|13390.3|13386.3|13391.8|13387.8|13385.6|13381.6|29956
1625770800000|2021-07-08 19:00:00|13388.7|13384.7|13387.2|13383.2|13390.3|13386.3|13387.2|13383.2|34057
1625774400000|2021-07-08 20:00:00|13385.6|13381.6|13384|13380|13387.2|13383.2|13384|13380|26729
1625781600000|2021-07-08 22:00:00|13380.9|13376.9|13380.9|13376.9|13382.5|13378.5|13379.3|13375.3|5503
1625785200000|2021-07-08 23:00:00|13379.3|13375.3|13376.2|13372.2|13379.3|13375.3|13376.2|13372.2|4135
1625788800000|2021-07-09 00:00:00|13374.7|13370.7|13365.3|13361.3|13374.7|13370.7|13365.3|13361.3|18453
1625792400000|2021-07-09 01:00:00|13366.8|13362.8|13371.5|13367.5|13373.1|13369.1|13365.3|13361.3|10348
1625796000000|2021-07-09 02:00:00|13373.1|13369.1|13370|13366|13373.1|13369.1|13368.4|13364.4|5671
1625799600000|2021-07-09 03:00:00|13368.4|13364.4|13362.2|13358.2|13370|13366|13362.2|13358.2|12342
1625803200000|2021-07-09 04:00:00|13360.6|13356.6|13351.2|13347.2|13360.6|13356.6|13351.2|13347.2|22644
1625806800000|2021-07-09 05:00:00|13349.7|13345.7|13359|13355|13362.2|13358.2|13348.1|13344.1|21722
1625810400000|2021-07-09 06:00:00|13359.8|13355.8|13354.3|13350.3|13366.8|13362.8|13352.8|13348.8|27793
1625814000000|2021-07-09 07:00:00|13355.9|13351.9|13357.5|13353.5|13365.3|13361.3|13354.3|13350.3|27761
1625817600000|2021-07-09 08:00:00|13359|13355|13359|13355|13363.7|13359.7|13355.9|13351.9|14815
1625821200000|2021-07-09 09:00:00|13357.5|13353.5|13354.3|13350.3|13362.2|13358.2|13349.7|13345.7|21332
1625824800000|2021-07-09 10:00:00|13352.8|13348.8|13349.7|13345.7|13357.5|13353.5|13349.7|13345.7|19278
1625828400000|2021-07-09 11:00:00|13351.2|13347.2|13352.8|13348.8|13352.8|13348.8|13346.5|13342.5|17311
1625832000000|2021-07-09 12:00:00|13354.3|13350.3|13354.3|13350.3|13360.6|13356.6|13351.2|13347.2|43279
1625835600000|2021-07-09 13:00:00|13355.9|13351.9|13346.5|13342.5|13355.9|13351.9|13345|13341|42422
1625839200000|2021-07-09 14:00:00|13345|13341|13348.1|13344.1|13349.7|13345.7|13345|13341|41639
1625842800000|2021-07-09 15:00:00|13346.5|13342.5|13351.2|13347.2|13351.2|13347.2|13345|13341|25195
1625846400000|2021-07-09 16:00:00|13349.7|13345.7|13343.4|13339.4|13349.7|13345.7|13343.4|13339.4|14795
1625850000000|2021-07-09 17:00:00|13345|13341|13345|13341|13345|13341|13341.8|13337.8|24446
1625853600000|2021-07-09 18:00:00|13346.5|13342.5|13343.4|13339.4|13346.5|13342.5|13343.4|13339.4|15800
1625857200000|2021-07-09 19:00:00|13341.8|13337.8|13343.4|13339.4|13343.4|13339.4|13340.3|13336.3|23695
1625860800000|2021-07-09 20:00:00|13345|13341|13341.1|13337.1|13345|13341|13340.3|13336.3|26198
1626040800000|2021-07-11 22:00:00|13341.8|13337.8|13345|13341|13345|13341|13338.7|13334.7|6593
1626044400000|2021-07-11 23:00:00|13346.5|13342.5|13341.8|13337.8|13346.5|13342.5|13341.8|13337.8|3907
1626048000000|2021-07-12 00:00:00|13343.4|13339.4|13348.1|13344.1|13351.2|13347.2|13341.8|13337.8|6107
1626051600000|2021-07-12 01:00:00|13346.5|13342.5|13343.4|13339.4|13349.7|13345.7|13341.8|13337.8|10113
1626055200000|2021-07-12 02:00:00|13345|13341|13345|13341|13346.5|13342.5|13343.4|13339.4|4411
1626058800000|2021-07-12 03:00:00|13343.4|13339.4|13346.5|13342.5|13348.1|13344.1|13343.4|13339.4|6382
1626062400000|2021-07-12 04:00:00|13348.1|13344.1|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|2284
1626066000000|2021-07-12 05:00:00|13346.5|13342.5|13348.1|13344.1|13348.1|13344.1|13346.5|13342.5|3122
1626069600000|2021-07-12 06:00:00|13346.5|13342.5|13348.1|13344.1|13349.7|13345.7|13345|13341|8202
1626073200000|2021-07-12 07:00:00|13349.7|13345.7|13362.2|13358.2|13363.7|13359.7|13346.5|13342.5|23561
1626076800000|2021-07-12 08:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13355.9|13351.9|19243
1626080400000|2021-07-12 09:00:00|13359|13355|13362.2|13358.2|13365.3|13361.3|13359|13355|19205
1626084000000|2021-07-12 10:00:00|13360.6|13356.6|13351.2|13347.2|13360.6|13356.6|13351.2|13347.2|19912
1626087600000|2021-07-12 11:00:00|13349.7|13345.7|13351.2|13347.2|13352.8|13348.8|13348.1|13344.1|20309
1626091200000|2021-07-12 12:00:00|13352.8|13348.8|13352.8|13348.8|13359|13355|13351.2|13347.2|36331
1626094800000|2021-07-12 13:00:00|13354.3|13350.3|13345|13341|13354.3|13350.3|13345|13341|46253
1626098400000|2021-07-12 14:00:00|13346.5|13342.5|13341.8|13337.8|13346.5|13342.5|13340.3|13336.3|53241
1626102000000|2021-07-12 15:00:00|13343.4|13339.4|13330.9|13326.9|13343.4|13339.4|13329.3|13325.3|46341
1626105600000|2021-07-12 16:00:00|13332.5|13328.5|13332.5|13328.5|13334|13330|13329.3|13325.3|43835
1626109200000|2021-07-12 17:00:00|13330.9|13326.9|13343.4|13339.4|13343.4|13339.4|13330.9|13326.9|39548
1626112800000|2021-07-12 18:00:00|13341.8|13337.8|13341.8|13337.8|13343.4|13339.4|13340.3|13336.3|30473
1626116400000|2021-07-12 19:00:00|13340.3|13336.3|13340.3|13336.3|13341.8|13337.8|13335.6|13331.6|31455
1626120000000|2021-07-12 20:00:00|13341.8|13337.8|13341.8|13337.8|13345|13341|13338.7|13334.7|24945
1626127200000|2021-07-12 22:00:00|13343.4|13339.4|13343.4|13339.4|13345|13341|13341.8|13337.8|2601
1626130800000|2021-07-12 23:00:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13340.3|13336.3|3779
1626134400000|2021-07-13 00:00:00|13343.4|13339.4|13338.7|13334.7|13343.4|13339.4|13338.7|13334.7|6482
1626138000000|2021-07-13 01:00:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13337.2|13333.2|6028
1626141600000|2021-07-13 02:00:00|||||||||1315
1626145200000|2021-07-13 03:00:00|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|13335.6|13331.6|1279
1626148800000|2021-07-13 04:00:00|13334|13330|13335.6|13331.6|13335.6|13331.6|13334|13330|2716
1626152400000|2021-07-13 05:00:00|13337.2|13333.2|13338.7|13334.7|13338.7|13334.7|13334|13330|5179
1626156000000|2021-07-13 06:00:00|13340.3|13336.3|13340.3|13336.3|13345|13341|13338.7|13334.7|12527
1626159600000|2021-07-13 07:00:00|13341.8|13337.8|13337.2|13333.2|13345|13341|13335.6|13331.6|19673
1626163200000|2021-07-13 08:00:00|13338.7|13334.7|13337.2|13333.2|13340.3|13336.3|13334|13330|8457
1626166800000|2021-07-13 09:00:00|13338.7|13334.7|13343.4|13339.4|13343.4|13339.4|13337.2|13333.2|8811
1626170400000|2021-07-13 10:00:00|13341.8|13337.8|13346.5|13342.5|13349.7|13345.7|13340.3|13336.3|18740
1626174000000|2021-07-13 11:00:00|13345|13341|13349.7|13345.7|13351.2|13347.2|13343.4|13339.4|15642
1626177600000|2021-07-13 12:00:00|13351.2|13347.2|13318.4|13314.4|13359|13355|13310.6|13306.6|126601
1626181200000|2021-07-13 13:00:00|13316.8|13312.8|13343.4|13339.4|13349.7|13345.7|13316.8|13312.8|115005
1626184800000|2021-07-13 14:00:00|13345|13341|13338.7|13334.7|13348.1|13344.1|13337.2|13333.2|78548
1626188400000|2021-07-13 15:00:00|13340.3|13336.3|13338.7|13334.7|13343.4|13339.4|13337.2|13333.2|31323
1626192000000|2021-07-13 16:00:00|13340.3|13336.3|13337.2|13333.2|13340.3|13336.3|13335.6|13331.6|33349
1626195600000|2021-07-13 17:00:00|13338.7|13334.7|13304.3|13300.3|13340.3|13336.3|13299.7|13295.7|100135
1626199200000|2021-07-13 18:00:00|13305.9|13301.9|13301.2|13297.2|13307.5|13303.5|13299.7|13295.7|54337
1626202800000|2021-07-13 19:00:00|13299.7|13295.7|13304.3|13300.3|13309|13305|13299.7|13295.7|40374
1626206400000|2021-07-13 20:00:00|13305.9|13301.9|13301.2|13297.2|13310.6|13306.6|13299.7|13295.7|22925
1626213600000|2021-07-13 22:00:00|13299.7|13295.7|13304.3|13300.3|13304.3|13300.3|13299.7|13295.7|4202
1626217200000|2021-07-13 23:00:00|13305.9|13301.9|13302.8|13298.8|13305.9|13301.9|13301.2|13297.2|4566
1626220800000|2021-07-14 00:00:00|13304.3|13300.3|13307.5|13303.5|13309|13305|13296.5|13292.5|16276
1626224400000|2021-07-14 01:00:00|13309|13305|13315.3|13311.3|13320|13316|13309|13305|19108
1626228000000|2021-07-14 02:00:00|13313.7|13309.7|13313.7|13309.7|13316.8|13312.8|13312.2|13308.2|6590
1626231600000|2021-07-14 03:00:00|13312.2|13308.2|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|3773
1626235200000|2021-07-14 04:00:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|3018
1626238800000|2021-07-14 05:00:00|13315.3|13311.3|13313.7|13309.7|13315.3|13311.3|13312.2|13308.2|5338
1626242400000|2021-07-14 06:00:00|13315.3|13311.3|13315.3|13311.3|13320|13316|13313.7|13309.7|18434
1626246000000|2021-07-14 07:00:00|13316.8|13312.8|13312.2|13308.2|13316.8|13312.8|13302.8|13298.8|28733
1626249600000|2021-07-14 08:00:00|13310.6|13306.6|13312.2|13308.2|13313.7|13309.7|13302.8|13298.8|25745
1626253200000|2021-07-14 09:00:00|13313.7|13309.7|13320|13316|13321.5|13317.5|13312.2|13308.2|17332
1626256800000|2021-07-14 10:00:00|13318.4|13314.4|13315.3|13311.3|13320|13316|13312.2|13308.2|12238
1626260400000|2021-07-14 11:00:00|13316.8|13312.8|13323.1|13319.1|13326.2|13322.2|13313.7|13309.7|21572
1626264000000|2021-07-14 12:00:00|13321.5|13317.5|13338.7|13334.7|13340.3|13336.3|13320|13316|77622
1626267600000|2021-07-14 13:00:00|13340.3|13336.3|13337.2|13333.2|13343.4|13339.4|13327.8|13323.8|55619
1626271200000|2021-07-14 14:00:00|13335.6|13331.6|13341.8|13337.8|13346.5|13342.5|13335.6|13331.6|62465
1626274800000|2021-07-14 15:00:00|13340.3|13336.3|13343.4|13339.4|13345|13341|13338.7|13334.7|37242
1626278400000|2021-07-14 16:00:00|13341.8|13337.8|13340.3|13336.3|13343.4|13339.4|13335.6|13331.6|30000
1626282000000|2021-07-14 17:00:00|13341.8|13337.8|13341.8|13337.8|13341.8|13337.8|13337.2|13333.2|25408
1626285600000|2021-07-14 18:00:00|13343.4|13339.4|13348.1|13344.1|13349.7|13345.7|13340.3|13336.3|38987
1626289200000|2021-07-14 19:00:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|35407
1626292800000|2021-07-14 20:00:00|13351.2|13347.2|13352.8|13348.8|13354.3|13350.3|13349.7|13345.7|27309
1626300000000|2021-07-14 22:00:00|13354.3|13350.3|13352.8|13348.8|13354.3|13350.3|13351.2|13347.2|4830
1626303600000|2021-07-14 23:00:00|13351.2|13347.2|13355.9|13351.9|13355.9|13351.9|13351.2|13347.2|5896
1626307200000|2021-07-15 00:00:00|13354.3|13350.3|13357.5|13353.5|13357.5|13353.5|13354.3|13350.3|11051
1626310800000|2021-07-15 01:00:00|13359|13355|13365.3|13361.3|13368.4|13364.4|13359|13355|28872
1626314400000|2021-07-15 02:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13359|13355|11543
1626318000000|2021-07-15 03:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13359|13355|4788
1626321600000|2021-07-15 04:00:00|13360.6|13356.6|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|2903
1626325200000|2021-07-15 05:00:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13360.6|13356.6|11001
1626328800000|2021-07-15 06:00:00|13359|13355|13365.3|13361.3|13371.5|13367.5|13359|13355|18924
1626332400000|2021-07-15 07:00:00|13363.7|13359.7|13374.7|13370.7|13376.2|13372.2|13363.7|13359.7|20752
1626336000000|2021-07-15 08:00:00|13373.1|13369.1|13379.3|13375.3|13382.5|13378.5|13373.1|13369.1|23516
1626339600000|2021-07-15 09:00:00|13380.9|13376.9|13377.8|13373.8|13382.5|13378.5|13376.2|13372.2|21785
1626343200000|2021-07-15 10:00:00|13376.2|13372.2|13366.8|13362.8|13376.2|13372.2|13363.7|13359.7|35989
1626346800000|2021-07-15 11:00:00|13365.3|13361.3|13366.8|13362.8|13371.5|13367.5|13362.2|13358.2|30685
1626350400000|2021-07-15 12:00:00|13365.3|13361.3|13360.6|13356.6|13371.5|13367.5|13357.5|13353.5|59886
1626354000000|2021-07-15 13:00:00|13359|13355|13368.4|13364.4|13374.7|13370.7|13359|13355|52045
1626357600000|2021-07-15 14:00:00|13366.8|13362.8|13348.1|13344.1|13366.8|13362.8|13346.5|13342.5|67724
1626361200000|2021-07-15 15:00:00|13349.7|13345.7|13359|13355|13362.2|13358.2|13348.1|13344.1|37696
1626364800000|2021-07-15 16:00:00|13360.6|13356.6|13368.4|13364.4|13370|13366|13360.6|13356.6|19586
1626368400000|2021-07-15 17:00:00|13370|13366|13382.5|13378.5|13384|13380|13370|13366|63615
1626372000000|2021-07-15 18:00:00|13380.9|13376.9|13382.5|13378.5|13388.7|13384.7|13379.3|13375.3|31702
1626375600000|2021-07-15 19:00:00|13380.9|13376.9|13382.5|13378.5|13385.6|13381.6|13380.9|13376.9|36929
1626379200000|2021-07-15 20:00:00|13380.9|13376.9|13379.3|13375.3|13382.5|13378.5|13377.8|13373.8|37258
1626386400000|2021-07-15 22:00:00|13380.9|13376.9|13376.2|13372.2|13380.9|13376.9|13376.2|13372.2|3815
1626390000000|2021-07-15 23:00:00|13377.8|13373.8|13377.8|13373.8|13377.8|13373.8|13376.2|13372.2|2378
1626393600000|2021-07-16 00:00:00|13376.2|13372.2|13373.1|13369.1|13379.3|13375.3|13373.1|13369.1|7302
1626397200000|2021-07-16 01:00:00|13374.7|13370.7|13368.4|13364.4|13374.7|13370.7|13368.4|13364.4|5425
1626400800000|2021-07-16 02:00:00|13366.8|13362.8|13370|13366|13370|13366|13366.8|13362.8|5348
1626404400000|2021-07-16 03:00:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13366.8|13362.8|5101
1626408000000|2021-07-16 04:00:00|13366.8|13362.8|13365.3|13361.3|13366.8|13362.8|13365.3|13361.3|4612
1626411600000|2021-07-16 05:00:00|13366.8|13362.8|13368.4|13364.4|13368.4|13364.4|13366.8|13362.8|2429
1626415200000|2021-07-16 06:00:00|13366.8|13362.8|13365.3|13361.3|13374.7|13370.7|13365.3|13361.3|13759
1626418800000|2021-07-16 07:00:00|13366.8|13362.8|13363.7|13359.7|13371.5|13367.5|13360.6|13356.6|18435
1626422400000|2021-07-16 08:00:00|13365.3|13361.3|13357.5|13353.5|13366.8|13362.8|13355.9|13351.9|21090
1626426000000|2021-07-16 09:00:00|13359|13355|13363.7|13359.7|13363.7|13359.7|13357.5|13353.5|12417
1626429600000|2021-07-16 10:00:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|10479
1626433200000|2021-07-16 11:00:00|13362.2|13358.2|13362.2|13358.2|13365.3|13361.3|13359|13355|15211
1626436800000|2021-07-16 12:00:00|13360.6|13356.6|13352.8|13348.8|13366.8|13362.8|13352.8|13348.8|41269
1626440400000|2021-07-16 13:00:00|13354.3|13350.3|13359|13355|13362.2|13358.2|13348.1|13344.1|41271
1626444000000|2021-07-16 14:00:00|13360.6|13356.6|13368.4|13364.4|13374.7|13370.7|13359|13355|57265
1626447600000|2021-07-16 15:00:00|13366.8|13362.8|13371.5|13367.5|13373.1|13369.1|13363.7|13359.7|37348
1626451200000|2021-07-16 16:00:00|13370|13366|13374.7|13370.7|13379.3|13375.3|13370|13366|33318
1626454800000|2021-07-16 17:00:00|13376.2|13372.2|13379.3|13375.3|13382.5|13378.5|13376.2|13372.2|41221
1626458400000|2021-07-16 18:00:00|13377.8|13373.8|13380.9|13376.9|13380.9|13376.9|13373.1|13369.1|17351
1626462000000|2021-07-16 19:00:00|13379.3|13375.3|13379.3|13375.3|13380.9|13376.9|13376.2|13372.2|24526
1626465600000|2021-07-16 20:00:00|13380.9|13376.9|13385.6|13381.6|13385.6|13381.6|13379.3|13375.3|29056
1626645600000|2021-07-18 22:00:00|13387.2|13383.2|13395|13391|13395|13391|13384|13380|8583
1626649200000|2021-07-18 23:00:00|13396.5|13392.5|13404.3|13400.3|13407.5|13403.5|13395|13391|23639
1626652800000|2021-07-19 00:00:00|13402.8|13398.8|13399.7|13395.7|13407.5|13403.5|13399.7|13395.7|17895
1626656400000|2021-07-19 01:00:00|13398.1|13394.1|13396.5|13392.5|13401.2|13397.2|13395|13391|10910
1626660000000|2021-07-19 02:00:00|13398.1|13394.1|13395|13391|13398.1|13394.1|13395|13391|4626
1626663600000|2021-07-19 03:00:00|13393.4|13389.4|13395|13391|13396.5|13392.5|13393.4|13389.4|5444
1626667200000|2021-07-19 04:00:00|13393.4|13389.4|13398.1|13394.1|13398.1|13394.1|13393.4|13389.4|5217
1626670800000|2021-07-19 05:00:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13393.4|13389.4|4332
1626674400000|2021-07-19 06:00:00|13395|13391|13391.8|13387.8|13395|13391|13390.3|13386.3|11276
1626678000000|2021-07-19 07:00:00|13393.4|13389.4|13405.9|13401.9|13409|13405|13390.3|13386.3|35744
1626681600000|2021-07-19 08:00:00|13404.3|13400.3|13412.2|13408.2|13418.4|13414.4|13395|13391|46651
1626685200000|2021-07-19 09:00:00|13413.7|13409.7|13407.5|13403.5|13413.7|13409.7|13405.9|13401.9|21308
1626688800000|2021-07-19 10:00:00|13409|13405|13413.7|13409.7|13418.4|13414.4|13407.5|13403.5|25310
1626692400000|2021-07-19 11:00:00|13415.3|13411.3|13426.2|13422.2|13430.9|13426.9|13413.7|13409.7|45664
1626696000000|2021-07-19 12:00:00|13427.8|13423.8|13432.5|13428.5|13438.7|13434.7|13423.1|13419.1|74934
1626699600000|2021-07-19 13:00:00|13430.9|13426.9|13451.2|13447.2|13452.8|13448.8|13430.9|13426.9|98247
1626703200000|2021-07-19 14:00:00|13452.8|13448.8|13471.5|13467.5|13480.9|13476.9|13451.2|13447.2|133493
1626706800000|2021-07-19 15:00:00|13470|13466|13449.7|13445.7|13471.5|13467.5|13448.1|13444.1|74283
1626710400000|2021-07-19 16:00:00|13451.2|13447.2|13471.5|13467.5|13471.5|13467.5|13448.1|13444.1|68778
1626714000000|2021-07-19 17:00:00|13470|13466|13470|13466|13473.1|13469.1|13465.3|13461.3|41260
1626717600000|2021-07-19 18:00:00|13468.4|13464.4|13471.5|13467.5|13471.5|13467.5|13462.2|13458.2|38034
1626721200000|2021-07-19 19:00:00|13470|13466|13462.2|13458.2|13476.2|13472.2|13459|13455|67648
1626724800000|2021-07-19 20:00:00|13460.6|13456.6|13459|13455|13462.2|13458.2|13454.3|13450.3|26516
1626732000000|2021-07-19 22:00:00|13460.6|13456.6|13455.9|13451.9|13460.6|13456.6|13454.3|13450.3|3054
1626735600000|2021-07-19 23:00:00|13457.5|13453.5|13448.1|13444.1|13459|13455|13448.1|13444.1|8285
1626739200000|2021-07-20 00:00:00|13446.5|13442.5|13448.1|13444.1|13451.2|13447.2|13446.5|13442.5|11271
1626742800000|2021-07-20 01:00:00|13446.5|13442.5|13448.1|13444.1|13451.2|13447.2|13446.5|13442.5|13342
1626746400000|2021-07-20 02:00:00|13449.7|13445.7|13449.7|13445.7|13449.7|13445.7|13446.5|13442.5|8109
1626750000000|2021-07-20 03:00:00|13448.1|13444.1|13463.7|13459.7|13466.8|13462.8|13448.1|13444.1|18479
1626753600000|2021-07-20 04:00:00|13465.3|13461.3|13460.6|13456.6|13466.8|13462.8|13459|13455|8661
1626757200000|2021-07-20 05:00:00|13459|13455|13454.3|13450.3|13459|13455|13452.8|13448.8|9752
1626760800000|2021-07-20 06:00:00|13455.9|13451.9|13452.8|13448.8|13460.6|13456.6|13451.2|13447.2|22920
1626764400000|2021-07-20 07:00:00|13454.3|13450.3|13449.7|13445.7|13455.9|13451.9|13446.5|13442.5|29793
1626768000000|2021-07-20 08:00:00|13451.2|13447.2|13459|13455|13460.6|13456.6|13446.5|13442.5|37507
1626771600000|2021-07-20 09:00:00|13460.6|13456.6|13484|13480|13488.7|13484.7|13459|13455|48231
1626775200000|2021-07-20 10:00:00|13482.5|13478.5|13484|13480|13488.7|13484.7|13474.7|13470.7|56204
1626778800000|2021-07-20 11:00:00|13485.6|13481.6|13474.7|13470.7|13490.3|13486.3|13470|13466|52645
1626782400000|2021-07-20 12:00:00|13473.1|13469.1|13505.9|13501.9|13510.6|13506.6|13473.1|13469.1|70431
1626786000000|2021-07-20 13:00:00|13504.3|13500.3|13496.5|13492.5|13523.1|13519.1|13493.4|13489.4|137605
1626789600000|2021-07-20 14:00:00|13498.1|13494.1|13470|13466|13507.5|13503.5|13463.7|13459.7|105928
1626793200000|2021-07-20 15:00:00|13468.4|13464.4|13455.9|13451.9|13471.5|13467.5|13452.8|13448.8|72418
1626796800000|2021-07-20 16:00:00|13456.7|13452.7|13462.2|13458.2|13468.4|13464.4|13454.3|13450.3|52320
1626800400000|2021-07-20 17:00:00|13460.6|13456.6|13466.8|13462.8|13470|13466|13460.6|13456.6|43676
1626804000000|2021-07-20 18:00:00|13465.3|13461.3|13468.4|13464.4|13468.4|13464.4|13463.7|13459.7|24318
1626807600000|2021-07-20 19:00:00|13466.8|13462.8|13462.2|13458.2|13468.4|13464.4|13457.5|13453.5|50682
1626811200000|2021-07-20 20:00:00|13463.7|13459.7|13455.9|13451.9|13463.7|13459.7|13454.3|13450.3|21527
1626818400000|2021-07-20 22:00:00|13457.5|13453.5|13457.5|13453.5|13462.2|13458.2|13456.7|13452.7|3887
1626822000000|2021-07-20 23:00:00|13455.9|13451.9|13455.9|13451.9|13460.6|13456.6|13455.9|13451.9|3611
1626825600000|2021-07-21 00:00:00|13454.3|13450.3|13454.3|13450.3|13457.5|13453.5|13454.3|13450.3|9615
1626829200000|2021-07-21 01:00:00|13455.9|13451.9|13463.7|13459.7|13465.3|13461.3|13454.3|13450.3|10623
1626832800000|2021-07-21 02:00:00|13465.3|13461.3|13468.4|13464.4|13470|13466|13465.3|13461.3|14049
1626836400000|2021-07-21 03:00:00|13466.8|13462.8|13470|13466|13470|13466|13466.8|13462.8|7331
1626840000000|2021-07-21 04:00:00|13468.4|13464.4|13470|13466|13470|13466|13466.8|13462.8|3946
1626843600000|2021-07-21 05:00:00|13468.4|13464.4|13466.8|13462.8|13468.4|13464.4|13463.7|13459.7|6219
1626847200000|2021-07-21 06:00:00|13468.4|13464.4|13471.5|13467.5|13484|13480|13468.4|13464.4|24194
1626850800000|2021-07-21 07:00:00|13473.1|13469.1|13449.7|13445.7|13474.7|13470.7|13446.5|13442.5|43323
1626854400000|2021-07-21 08:00:00|13451.2|13447.2|13445|13441|13452.8|13448.8|13437.2|13433.2|44595
1626858000000|2021-07-21 09:00:00|13443.4|13439.4|13443.4|13439.4|13452.8|13448.8|13437.2|13433.2|32750
1626861600000|2021-07-21 10:00:00|13445|13441|13443.4|13439.4|13448.1|13444.1|13441.8|13437.8|21253
1626865200000|2021-07-21 11:00:00|13445|13441|13452.8|13448.8|13454.3|13450.3|13443.4|13439.4|20914
1626868800000|2021-07-21 12:00:00|13451.2|13447.2|13445|13441|13455.9|13451.9|13443.4|13439.4|43324
1626872400000|2021-07-21 13:00:00|13443.4|13439.4|13424.7|13420.7|13445|13441|13415.3|13411.3|116819
1626876000000|2021-07-21 14:00:00|13426.2|13422.2|13409|13405|13432.5|13428.5|13409|13405|70100
1626879600000|2021-07-21 15:00:00|13410.6|13406.6|13412.2|13408.2|13418.4|13414.4|13405.9|13401.9|58268
1626883200000|2021-07-21 16:00:00|13410.6|13406.6|13405.9|13401.9|13410.6|13406.6|13405.9|13401.9|50458
1626886800000|2021-07-21 17:00:00|13407.5|13403.5|13405.9|13401.9|13413.7|13409.7|13402.8|13398.8|57363
1626890400000|2021-07-21 18:00:00|13407.5|13403.5|13412.2|13408.2|13413.7|13409.7|13404.3|13400.3|35835
1626894000000|2021-07-21 19:00:00|13410.6|13406.6|13402.8|13398.8|13412.2|13408.2|13401.2|13397.2|34335
1626897600000|2021-07-21 20:00:00|13404.3|13400.3|13405.9|13401.9|13405.9|13401.9|13401.2|13397.2|26702
1626904800000|2021-07-21 22:00:00|13407.5|13403.5|13410.6|13406.6|13410.6|13406.6|13405.9|13401.9|3823
1626908400000|2021-07-21 23:00:00|13409|13405|13409|13405|13409|13405|13405.9|13401.9|3017
1626912000000|2021-07-22 00:00:00|13410.6|13406.6|13415.3|13411.3|13415.3|13411.3|13410.6|13406.6|8061
1626915600000|2021-07-22 01:00:00|13413.7|13409.7|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|4629
1626919200000|2021-07-22 02:00:00|13415.3|13411.3|13413.7|13409.7|13415.3|13411.3|13412.2|13408.2|3163
1626922800000|2021-07-22 03:00:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13412.2|13408.2|2582
1626926400000|2021-07-22 04:00:00|13412.2|13408.2|13412.2|13408.2|13413.7|13409.7|13410.6|13406.6|946
1626930000000|2021-07-22 05:00:00|13413.7|13409.7|13410.6|13406.6|13413.7|13409.7|13410.6|13406.6|4470
1626933600000|2021-07-22 06:00:00|13413.7|13409.7|13423.1|13419.1|13423.1|13419.1|13405.9|13401.9|23810
1626937200000|2021-07-22 07:00:00|13421.5|13417.5|13420|13416|13427.8|13423.8|13413.7|13409.7|20688
1626940800000|2021-07-22 08:00:00|13418.4|13414.4|13401.2|13397.2|13418.4|13414.4|13396.5|13392.5|35567
1626944400000|2021-07-22 09:00:00|13402.8|13398.8|13404.3|13400.3|13412.2|13408.2|13399.7|13395.7|27430
1626948000000|2021-07-22 10:00:00|13402.8|13398.8|13391.8|13387.8|13404.3|13400.3|13390.3|13386.3|28852
1626951600000|2021-07-22 11:00:00|13393.4|13389.4|13396.5|13392.5|13404.3|13400.3|13387.2|13383.2|37088
1626955200000|2021-07-22 12:00:00|13398.1|13394.1|13415.3|13411.3|13427.8|13423.8|13396.5|13392.5|61324
1626958800000|2021-07-22 13:00:00|13416.8|13412.8|13421.5|13417.5|13426.2|13422.2|13401.2|13397.2|77652
1626962400000|2021-07-22 14:00:00|13423.1|13419.1|13432.5|13428.5|13434|13430|13420|13416|53832
1626966000000|2021-07-22 15:00:00|13430.9|13426.9|13443.4|13439.4|13443.4|13439.4|13430.9|13426.9|47758
1626969600000|2021-07-22 16:00:00|13445|13441|13434|13430|13448.1|13444.1|13434|13430|46028
1626973200000|2021-07-22 17:00:00|13435.6|13431.6|13427.8|13423.8|13438.7|13434.7|13423.1|13419.1|36317
1626976800000|2021-07-22 18:00:00|13429.3|13425.3|13426.2|13422.2|13429.3|13425.3|13421.5|13417.5|22051
1626980400000|2021-07-22 19:00:00|13427.8|13423.8|13429.3|13425.3|13434|13430|13427.8|13423.8|26535
1626984000000|2021-07-22 20:00:00|13430.9|13426.9|13415.3|13411.3|13430.9|13426.9|13413.7|13409.7|20064
1626991200000|2021-07-22 22:00:00|13416.8|13412.8|13420|13416|13420|13416|13416.8|13412.8|2042
1626994800000|2021-07-22 23:00:00|13421.5|13417.5|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|1826
1626998400000|2021-07-23 00:00:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|2956
1627002000000|2021-07-23 01:00:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|1948
1627005600000|2021-07-23 02:00:00|13416.8|13412.8|13416.8|13412.8|13416.8|13412.8|13415.3|13411.3|2029
1627009200000|2021-07-23 03:00:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|1184
1627012800000|2021-07-23 04:00:00|13420|13416|13421.5|13417.5|13423.1|13419.1|13420|13416|3211
1627016400000|2021-07-23 05:00:00|13423.1|13419.1|13421.5|13417.5|13423.1|13419.1|13421.5|13417.5|3453
1627020000000|2021-07-23 06:00:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13413.7|13409.7|15077
1627023600000|2021-07-23 07:00:00|13420|13416|13421.5|13417.5|13423.1|13419.1|13410.6|13406.6|22961
1627027200000|2021-07-23 08:00:00|13420|13416|13416.8|13412.8|13421.5|13417.5|13412.2|13408.2|10179
1627030800000|2021-07-23 09:00:00|13415.3|13411.3|13407.5|13403.5|13416.8|13412.8|13404.3|13400.3|16350
1627034400000|2021-07-23 10:00:00|13405.9|13401.9|13410.6|13406.6|13412.2|13408.2|13405.9|13401.9|12766
1627038000000|2021-07-23 11:00:00|13412.2|13408.2|13404.3|13400.3|13415.3|13411.3|13404.3|13400.3|14424
1627041600000|2021-07-23 12:00:00|13405.9|13401.9|13404.3|13400.3|13412.2|13408.2|13399.7|13395.7|36058
1627045200000|2021-07-23 13:00:00|13405.9|13401.9|13418.4|13414.4|13418.4|13414.4|13396.5|13392.5|54632
1627048800000|2021-07-23 14:00:00|13420|13416|13410.6|13406.6|13420|13416|13405.9|13401.9|56466
1627052400000|2021-07-23 15:00:00|13412.2|13408.2|13418.4|13414.4|13418.4|13414.4|13405.9|13401.9|28872
1627056000000|2021-07-23 16:00:00|13416.8|13412.8|13415.3|13411.3|13420|13416|13415.3|13411.3|11472
1627059600000|2021-07-23 17:00:00|13413.7|13409.7|13416.8|13412.8|13416.8|13412.8|13413.7|13409.7|11061
1627063200000|2021-07-23 18:00:00|13415.3|13411.3|13416.8|13412.8|13418.4|13414.4|13412.2|13408.2|15555
1627066800000|2021-07-23 19:00:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13413.7|13409.7|20137
1627070400000|2021-07-23 20:00:00|13416.8|13412.8|13420|13416|13421.5|13417.5|13416.8|13412.8|15502
1627250400000|2021-07-25 22:00:00|13420|13416|13418.4|13414.4|13420|13416|13416.8|13412.8|2169
1627254000000|2021-07-25 23:00:00|13416.8|13412.8|13418.4|13414.4|13420|13416|13416.8|13412.8|2391
1627257600000|2021-07-26 00:00:00|13420|13416|13424.7|13420.7|13424.7|13420.7|13420|13416|4640
1627261200000|2021-07-26 01:00:00|13423.9|13419.9|13430.9|13426.9|13432.5|13428.5|13423.1|13419.1|8127
1627264800000|2021-07-26 02:00:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13430.9|13426.9|6497
1627268400000|2021-07-26 03:00:00|13435.6|13431.6|13434|13430|13435.6|13431.6|13434|13430|3392
1627272000000|2021-07-26 04:00:00|13432.5|13428.5|13432.5|13428.5|13432.5|13428.5|13430.9|13426.9|3191
1627275600000|2021-07-26 05:00:00|13434|13430|13437.2|13433.2|13441.8|13437.8|13434|13430|8690
1627279200000|2021-07-26 06:00:00|13435.6|13431.6|13452.8|13448.8|13452.8|13448.8|13434|13430|22822
1627282800000|2021-07-26 07:00:00|13451.2|13447.2|13449.7|13445.7|13457.5|13453.5|13445|13441|34881
1627286400000|2021-07-26 08:00:00|13451.2|13447.2|13449.7|13445.7|13460.6|13456.6|13448.1|13444.1|24268
1627290000000|2021-07-26 09:00:00|13448.1|13444.1|13441.8|13437.8|13448.1|13444.1|13441.8|13437.8|14717
1627293600000|2021-07-26 10:00:00|13443.4|13439.4|13448.1|13444.1|13448.1|13444.1|13440.3|13436.3|15837
1627297200000|2021-07-26 11:00:00|13446.5|13442.5|13443.4|13439.4|13452.8|13448.8|13440.3|13436.3|16369
1627300800000|2021-07-26 12:00:00|13445|13441|13432.5|13428.5|13445|13441|13429.3|13425.3|39643
1627304400000|2021-07-26 13:00:00|13434|13430|13423.1|13419.1|13434|13430|13416.8|13412.8|49130
1627308000000|2021-07-26 14:00:00|13424.7|13420.7|13423.1|13419.1|13432.5|13428.5|13413.7|13409.7|52532
1627311600000|2021-07-26 15:00:00|13424.7|13420.7|13423.1|13419.1|13427.8|13423.8|13415.3|13411.3|29281
1627315200000|2021-07-26 16:00:00|13421.5|13417.5|13420|13416|13427.8|13423.8|13418.4|13414.4|12324
1627318800000|2021-07-26 17:00:00|13421.5|13417.5|13424.7|13420.7|13426.2|13422.2|13420|13416|18776
1627322400000|2021-07-26 18:00:00|13426.2|13422.2|13423.1|13419.1|13426.2|13422.2|13418.4|13414.4|14350
1627326000000|2021-07-26 19:00:00|13421.5|13417.5|13412.2|13408.2|13421.5|13417.5|13409|13405|24615
1627329600000|2021-07-26 20:00:00|13410.6|13406.6|13412.2|13408.2|13413.7|13409.7|13409|13405|18482
1627336800000|2021-07-26 22:00:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13412.2|13408.2|2553
1627340400000|2021-07-26 23:00:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|3590
1627344000000|2021-07-27 00:00:00|13415.3|13411.3|13420|13416|13421.5|13417.5|13415.3|13411.3|7381
1627347600000|2021-07-27 01:00:00|13418.4|13414.4|13416.8|13412.8|13418.4|13414.4|13413.7|13409.7|4984
1627351200000|2021-07-27 02:00:00|13418.4|13414.4|13418.4|13414.4|13420|13416|13416.8|13412.8|4051
1627354800000|2021-07-27 03:00:00|13420|13416|13420|13416|13420|13416|13418.4|13414.4|2207
1627358400000|2021-07-27 04:00:00|13418.4|13414.4|13418.4|13414.4|13418.4|13414.4|13416.8|13412.8|3794
1627362000000|2021-07-27 05:00:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13418.4|13414.4|2961
1627365600000|2021-07-27 06:00:00|13420|13416|13423.1|13419.1|13424.7|13420.7|13413.7|13409.7|15325
1627369200000|2021-07-27 07:00:00|13424.7|13420.7|13438.7|13434.7|13451.2|13447.2|13423.1|13419.1|60046
1627372800000|2021-07-27 08:00:00|13440.3|13436.3|13441.8|13437.8|13441.8|13437.8|13432.5|13428.5|31276
1627376400000|2021-07-27 09:00:00|13440.3|13436.3|13437.2|13433.2|13443.4|13439.4|13432.5|13428.5|24544
1627380000000|2021-07-27 10:00:00|13438.7|13434.7|13432.5|13428.5|13441.8|13437.8|13432.5|13428.5|11421
1627383600000|2021-07-27 11:00:00|13434|13430|13434|13430|13435.6|13431.6|13429.3|13425.3|24294
1627387200000|2021-07-27 12:00:00|13435.6|13431.6|13441.8|13437.8|13448.1|13444.1|13432.5|13428.5|44605
1627390800000|2021-07-27 13:00:00|13443.4|13439.4|13451.2|13447.2|13457.5|13453.5|13440.3|13436.3|58221
1627394400000|2021-07-27 14:00:00|13449.7|13445.7|13445|13441|13451.2|13447.2|13438.7|13434.7|58587
1627398000000|2021-07-27 15:00:00|13443.4|13439.4|13448.1|13444.1|13454.3|13450.3|13441.8|13437.8|35315
1627401600000|2021-07-27 16:00:00|13449.7|13445.7|13449.7|13445.7|13454.3|13450.3|13448.1|13444.1|24044
1627405200000|2021-07-27 17:00:00|13448.1|13444.1|13449.7|13445.7|13452.8|13448.8|13446.5|13442.5|26674
1627408800000|2021-07-27 18:00:00|13451.2|13447.2|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|25025
1627412400000|2021-07-27 19:00:00|13448.1|13444.1|13448.1|13444.1|13449.7|13445.7|13445|13441|19933
1627416000000|2021-07-27 20:00:00|13446.5|13442.5|13440.3|13436.3|13448.1|13444.1|13440.3|13436.3|27278
1627423200000|2021-07-27 22:00:00|13441.8|13437.8|13445|13441|13446.5|13442.5|13441.8|13437.8|3569
1627426800000|2021-07-27 23:00:00|13443.4|13439.4|13445|13441|13446.5|13442.5|13443.4|13439.4|1999
1627430400000|2021-07-28 00:00:00|13443.4|13439.4|13438.7|13434.7|13445|13441|13435.6|13431.6|8489
1627434000000|2021-07-28 01:00:00|13437.2|13433.2|13441.8|13437.8|13443.4|13439.4|13432.5|13428.5|13098
1627437600000|2021-07-28 02:00:00|13443.4|13439.4|13443.4|13439.4|13446.5|13442.5|13441.8|13437.8|7252
1627441200000|2021-07-28 03:00:00|13441.8|13437.8|13445|13441|13445|13441|13441.8|13437.8|5046
1627444800000|2021-07-28 04:00:00|13443.4|13439.4|13446.5|13442.5|13446.5|13442.5|13443.4|13439.4|4270
1627448400000|2021-07-28 05:00:00|13448.1|13444.1|13445|13441|13451.2|13447.2|13445|13441|9893
1627452000000|2021-07-28 06:00:00|13446.5|13442.5|13448.1|13444.1|13451.2|13447.2|13441.8|13437.8|12521
1627455600000|2021-07-28 07:00:00|13446.5|13442.5|13435.6|13431.6|13454.3|13450.3|13435.6|13431.6|29204
1627459200000|2021-07-28 08:00:00|13437.2|13433.2|13435.6|13431.6|13440.3|13436.3|13430.9|13426.9|27113
1627462800000|2021-07-28 09:00:00|13437.2|13433.2|13435.6|13431.6|13438.7|13434.7|13432.5|13428.5|25596
1627466400000|2021-07-28 10:00:00|13436.4|13432.4|13437.2|13433.2|13441.8|13437.8|13435.6|13431.6|14669
1627470000000|2021-07-28 11:00:00|13438.7|13434.7|13427.8|13423.8|13440.3|13436.3|13426.2|13422.2|31181
1627473600000|2021-07-28 12:00:00|13429.3|13425.3|13426.2|13422.2|13434|13430|13423.1|13419.1|41956
1627477200000|2021-07-28 13:00:00|13424.7|13420.7|13427.8|13423.8|13437.2|13433.2|13421.5|13417.5|42315
1627480800000|2021-07-28 14:00:00|13429.3|13425.3|13435.6|13431.6|13437.2|13433.2|13429.3|13425.3|36538
1627484400000|2021-07-28 15:00:00|13437.2|13433.2|13438.7|13434.7|13438.7|13434.7|13427.8|13423.8|43091
1627488000000|2021-07-28 16:00:00|13437.2|13433.2|13440.3|13436.3|13441.8|13437.8|13434|13430|25853
1627491600000|2021-07-28 17:00:00|13438.7|13434.7|13438.7|13434.7|13440.3|13436.3|13435.6|13431.6|21263
1627495200000|2021-07-28 18:00:00|13440.3|13436.3|13427.8|13423.8|13440.3|13436.3|13410.6|13406.6|139077
1627498800000|2021-07-28 19:00:00|13429.3|13425.3|13457.5|13453.5|13457.5|13453.5|13423.1|13419.1|77912
1627502400000|2021-07-28 20:00:00|13455.9|13451.9|13449.7|13445.7|13459|13455|13448.1|13444.1|41583
1627509600000|2021-07-28 22:00:00|13448.1|13444.1|13449.7|13445.7|13451.2|13447.2|13446.5|13442.5|3471
1627513200000|2021-07-28 23:00:00|13448.1|13444.1|13445|13441|13448.1|13444.1|13445|13441|3898
1627516800000|2021-07-29 00:00:00|13446.5|13442.5|13446.5|13442.5|13451.2|13447.2|13445|13441|8029
1627520400000|2021-07-29 01:00:00|13448.1|13444.1|13448.1|13444.1|13451.2|13447.2|13448.1|13444.1|6716
1627524000000|2021-07-29 02:00:00|13449.7|13445.7|13441.8|13437.8|13449.7|13445.7|13441.8|13437.8|8362
1627527600000|2021-07-29 03:00:00|13443.4|13439.4|13443.4|13439.4|13445|13441|13441.8|13437.8|5218
1627531200000|2021-07-29 04:00:00|13441.8|13437.8|13445|13441|13445|13441|13441.8|13437.8|4166
1627534800000|2021-07-29 05:00:00|13446.5|13442.5|13443.4|13439.4|13448.1|13444.1|13443.4|13439.4|9185
1627538400000|2021-07-29 06:00:00|13441.8|13437.8|13438.7|13434.7|13445|13441|13438.7|13434.7|17490
1627542000000|2021-07-29 07:00:00|13440.3|13436.3|13438.7|13434.7|13446.5|13442.5|13435.6|13431.6|15512
1627545600000|2021-07-29 08:00:00|13437.2|13433.2|13430.9|13426.9|13440.3|13436.3|13429.3|13425.3|23147
1627549200000|2021-07-29 09:00:00|13432.5|13428.5|13424.7|13420.7|13432.5|13428.5|13423.1|13419.1|22993
1627552800000|2021-07-29 10:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13418.4|13414.4|21921
1627556400000|2021-07-29 11:00:00|13421.5|13417.5|13426.2|13422.2|13432.5|13428.5|13421.5|13417.5|18392
1627560000000|2021-07-29 12:00:00|13427.8|13423.8|13424.7|13420.7|13445|13441|13418.4|13414.4|55586
1627563600000|2021-07-29 13:00:00|13423.1|13419.1|13421.5|13417.5|13427.8|13423.8|13412.2|13408.2|52202
1627567200000|2021-07-29 14:00:00|13423.1|13419.1|13423.1|13419.1|13429.3|13425.3|13418.4|13414.4|37786
1627570800000|2021-07-29 15:00:00|13421.5|13417.5|13429.3|13425.3|13440.3|13436.3|13420|13416|40744
1627574400000|2021-07-29 16:00:00|13430.9|13426.9|13426.2|13422.2|13432.5|13428.5|13424.7|13420.7|33195
1627578000000|2021-07-29 17:00:00|13427.8|13423.8|13426.2|13422.2|13430.1|13426.1|13418.4|13414.4|50800
1627581600000|2021-07-29 18:00:00|13424.7|13420.7|13424.7|13420.7|13424.7|13420.7|13418.4|13414.4|23522
1627585200000|2021-07-29 19:00:00|13423.1|13419.1|13423.1|13419.1|13429.3|13425.3|13421.5|13417.5|35506
1627588800000|2021-07-29 20:00:00|13424.7|13420.7|13421.5|13417.5|13427.8|13423.8|13418.4|13414.4|37953
1627596000000|2021-07-29 22:00:00|13423.1|13419.1|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|2145
1627599600000|2021-07-29 23:00:00|13426.2|13422.2|13430.9|13426.9|13430.9|13426.9|13426.2|13422.2|6242
1627603200000|2021-07-30 00:00:00|13432.5|13428.5|13437.2|13433.2|13438.7|13434.7|13427.8|13423.8|29746
1627606800000|2021-07-30 01:00:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13434|13430|8697
1627610400000|2021-07-30 02:00:00|13437.2|13433.2|13437.2|13433.2|13437.2|13433.2|13434|13430|6786
1627614000000|2021-07-30 03:00:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|3799
1627617600000|2021-07-30 04:00:00|13438.7|13434.7|13438.7|13434.7|13438.7|13434.7|13437.2|13433.2|3946
1627621200000|2021-07-30 05:00:00|13437.2|13433.2|13445|13441|13445|13441|13437.2|13433.2|11221
1627624800000|2021-07-30 06:00:00|13443.4|13439.4|13446.5|13442.5|13451.2|13447.2|13441.8|13437.8|21685
1627628400000|2021-07-30 07:00:00|13448.1|13444.1|13443.4|13439.4|13449.7|13445.7|13443.4|13439.4|17881
1627632000000|2021-07-30 08:00:00|13445|13441|13445|13441|13446.5|13442.5|13443.4|13439.4|10428
1627635600000|2021-07-30 09:00:00|13443.4|13439.4|13445|13441|13448.1|13444.1|13441.8|13437.8|12811
1627639200000|2021-07-30 10:00:00|13446.5|13442.5|13446.5|13442.5|13451.2|13447.2|13441.8|13437.8|24402
1627642800000|2021-07-30 11:00:00|13445|13441|13448.1|13444.1|13449.7|13445.7|13441.8|13437.8|25018
1627646400000|2021-07-30 12:00:00|13446.5|13442.5|13441.8|13437.8|13454.3|13450.3|13440.3|13436.3|40355
1627650000000|2021-07-30 13:00:00|13443.4|13439.4|13446.5|13442.5|13449.7|13445.7|13441.8|13437.8|41483
1627653600000|2021-07-30 14:00:00|13448.1|13444.1|13460.6|13456.6|13460.6|13456.6|13446.5|13442.5|67007
1627657200000|2021-07-30 15:00:00|13459|13455|13459|13455|13460.6|13456.6|13455.9|13451.9|36181
1627660800000|2021-07-30 16:00:00|13460.6|13456.6|13455.9|13451.9|13460.6|13456.6|13455.9|13451.9|20589
1627664400000|2021-07-30 17:00:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13451.2|13447.2|27465
1627668000000|2021-07-30 18:00:00|13455.9|13451.9|13448.1|13444.1|13455.9|13451.9|13446.5|13442.5|60196
1627671600000|2021-07-30 19:00:00|13449.7|13445.7|13455.9|13451.9|13455.9|13451.9|13446.5|13442.5|102642
1627675200000|2021-07-30 20:00:00|13454.3|13450.3|13459|13455|13460.6|13456.6|13451.2|13447.2|53392
1627855200000|2021-08-01 22:00:00|13452.8|13448.8|13455.9|13451.9|13455.9|13451.9|13452.8|13448.8|6387
1627858800000|2021-08-01 23:00:00|13454.3|13450.3|13451.2|13447.2|13455.9|13451.9|13451.2|13447.2|7466
1627862400000|2021-08-02 00:00:00|13449.7|13445.7|13455.9|13451.9|13455.9|13451.9|13448.1|13444.1|7081
1627866000000|2021-08-02 01:00:00|13454.3|13450.3|13457.5|13453.5|13457.5|13453.5|13452.8|13448.8|4576
1627869600000|2021-08-02 02:00:00|13459|13455|13462.2|13458.2|13466.8|13462.8|13457.5|13453.5|16002
1627873200000|2021-08-02 03:00:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13462.2|13458.2|4443
1627876800000|2021-08-02 04:00:00|13463.7|13459.7|13465.3|13461.3|13465.3|13461.3|13463.7|13459.7|2006
1627880400000|2021-08-02 05:00:00|13463.7|13459.7|13463.7|13459.7|13465.3|13461.3|13462.2|13458.2|5411
1627884000000|2021-08-02 06:00:00|13462.2|13458.2|13455.9|13451.9|13463.7|13459.7|13454.3|13450.3|11116
1627887600000|2021-08-02 07:00:00|13454.3|13450.3|13455.9|13451.9|13457.5|13453.5|13448.1|13444.1|22537
1627891200000|2021-08-02 08:00:00|13454.3|13450.3|13454.3|13450.3|13459|13455|13452.8|13448.8|9560
1627894800000|2021-08-02 09:00:00|13455.9|13451.9|13463.7|13459.7|13463.7|13459.7|13454.3|13450.3|9586
1627898400000|2021-08-02 10:00:00|13465.3|13461.3|13465.3|13461.3|13466.8|13462.8|13460.6|13456.6|12880
1627902000000|2021-08-02 11:00:00|13466.8|13462.8|13466.8|13462.8|13468.4|13464.4|13459|13455|16294
1627905600000|2021-08-02 12:00:00|13465.3|13461.3|13468.4|13464.4|13474.7|13470.7|13459|13455|38613
1627909200000|2021-08-02 13:00:00|13466.8|13462.8|13470|13466|13474.7|13470.7|13463.7|13459.7|48080
1627912800000|2021-08-02 14:00:00|13473.1|13469.1|13493.4|13489.4|13495|13491|13466.8|13462.8|101131
1627916400000|2021-08-02 15:00:00|13495|13491|13513.7|13509.7|13515.3|13511.3|13490.3|13486.3|70571
1627920000000|2021-08-02 16:00:00|13515.3|13511.3|13504.3|13500.3|13516.8|13512.8|13502.8|13498.8|46935
1627923600000|2021-08-02 17:00:00|13505.9|13501.9|13496.5|13492.5|13505.9|13501.9|13496.5|13492.5|18286
1627927200000|2021-08-02 18:00:00|13495|13491|13502.8|13498.8|13502.8|13498.8|13493.4|13489.4|39394
1627930800000|2021-08-02 19:00:00|13501.2|13497.2|13499.7|13495.7|13501.2|13497.2|13490.3|13486.3|44004
1627934400000|2021-08-02 20:00:00|13498.1|13494.1|13496.5|13492.5|13502.8|13498.8|13495|13491|22733
1627941600000|2021-08-02 22:00:00|13493.4|13489.4|13495|13491|13495|13491|13491.8|13487.8|2853
1627945200000|2021-08-02 23:00:00|13496.5|13492.5|13495|13491|13496.5|13492.5|13495|13491|2751
1627948800000|2021-08-03 00:00:00|13493.4|13489.4|13490.3|13486.3|13493.4|13489.4|13490.3|13486.3|8139
1627952400000|2021-08-03 01:00:00|13488.7|13484.7|13493.4|13489.4|13493.4|13489.4|13488.7|13484.7|9435
1627956000000|2021-08-03 02:00:00|13495|13491|13496.5|13492.5|13499.7|13495.7|13495|13491|13915
1627959600000|2021-08-03 03:00:00|13495|13491|13498.1|13494.1|13498.1|13494.1|13493.4|13489.4|7565
1627963200000|2021-08-03 04:00:00|13499.7|13495.7|13495|13491|13504.3|13500.3|13495|13491|16803
1627966800000|2021-08-03 05:00:00|13493.4|13489.4|13498.1|13494.1|13498.1|13494.1|13491.8|13487.8|6895
1627970400000|2021-08-03 06:00:00|13496.5|13492.5|13495|13491|13498.1|13494.1|13493.4|13489.4|9861
1627974000000|2021-08-03 07:00:00|13496.5|13492.5|13490.3|13486.3|13502.8|13498.8|13488.7|13484.7|24048
1627977600000|2021-08-03 08:00:00|13488.7|13484.7|13488.7|13484.7|13491.8|13487.8|13485.6|13481.6|17304
1627981200000|2021-08-03 09:00:00|13490.3|13486.3|13484|13480|13490.3|13486.3|13480.9|13476.9|19080
1627984800000|2021-08-03 10:00:00|13485.6|13481.6|13485.6|13481.6|13487.2|13483.2|13480.9|13476.9|21536
1627988400000|2021-08-03 11:00:00|13484|13480|13487.2|13483.2|13488.7|13484.7|13482.5|13478.5|14098
1627992000000|2021-08-03 12:00:00|13488.7|13484.7|13504.3|13500.3|13505.9|13501.9|13488.7|13484.7|53736
1627995600000|2021-08-03 13:00:00|13505.9|13501.9|13516.8|13512.8|13520|13516|13498.1|13494.1|51617
1627999200000|2021-08-03 14:00:00|13515.3|13511.3|13510.6|13506.6|13516.8|13512.8|13502.8|13498.8|53198
1628002800000|2021-08-03 15:00:00|13509|13505|13501.2|13497.2|13510.6|13506.6|13499.7|13495.7|38630
1628006400000|2021-08-03 16:00:00|13499.7|13495.7|13501.2|13497.2|13504.3|13500.3|13499.7|13495.7|23554
1628010000000|2021-08-03 17:00:00|13502.8|13498.8|13499.7|13495.7|13504.3|13500.3|13498.1|13494.1|21431
1628013600000|2021-08-03 18:00:00|13501.2|13497.2|13502.8|13498.8|13502.8|13498.8|13498.1|13494.1|28959
1628017200000|2021-08-03 19:00:00|13501.2|13497.2|13502.8|13498.8|13504.3|13500.3|13499.7|13495.7|29902
1628020800000|2021-08-03 20:00:00|13501.2|13497.2|13502.8|13498.8|13505.9|13501.9|13501.2|13497.2|18181
1628028000000|2021-08-03 22:00:00|13499.7|13495.7|13499.7|13495.7|13501.2|13497.2|13499.7|13495.7|3595
1628031600000|2021-08-03 23:00:00|13501.2|13497.2|13501.2|13497.2|13501.2|13497.2|13499.7|13495.7|1198
1628035200000|2021-08-04 00:00:00|13499.7|13495.7|13499.7|13495.7|13502.8|13498.8|13499.7|13495.7|4171
1628038800000|2021-08-04 01:00:00|13501.2|13497.2|13493.4|13489.4|13501.2|13497.2|13493.4|13489.4|6394
1628042400000|2021-08-04 02:00:00|13495|13491|13495|13491|13496.5|13492.5|13493.4|13489.4|9242
1628046000000|2021-08-04 03:00:00|13496.5|13492.5|13496.5|13492.5|13498.1|13494.1|13496.5|13492.5|3144
1628049600000|2021-08-04 04:00:00|||||||||1268
1628053200000|2021-08-04 05:00:00|13498.1|13494.1|13501.2|13497.2|13502.8|13498.8|13498.1|13494.1|6790
1628056800000|2021-08-04 06:00:00|13502.8|13498.8|13499.7|13495.7|13502.8|13498.8|13496.5|13492.5|8842
1628060400000|2021-08-04 07:00:00|13501.2|13497.2|13498.1|13494.1|13504.3|13500.3|13493.4|13489.4|12695
1628064000000|2021-08-04 08:00:00|13499.7|13495.7|13498.1|13494.1|13501.2|13497.2|13495|13491|8779
1628067600000|2021-08-04 09:00:00|13496.5|13492.5|13501.2|13497.2|13504.3|13500.3|13496.5|13492.5|9797
1628071200000|2021-08-04 10:00:00|13502.8|13498.8|13504.3|13500.3|13504.3|13500.3|13501.2|13497.2|9990
1628074800000|2021-08-04 11:00:00|13502.8|13498.8|13516.8|13512.8|13518.4|13514.4|13502.8|13498.8|30030
1628078400000|2021-08-04 12:00:00|13518.4|13514.4|13532.5|13528.5|13543.4|13539.4|13516.8|13512.8|84925
1628082000000|2021-08-04 13:00:00|13534|13530|13535.6|13531.6|13545|13541|13532.5|13528.5|64619
1628085600000|2021-08-04 14:00:00|13532.5|13528.5|13479.3|13475.3|13533.3|13529.3|13466.8|13462.8|167359
1628089200000|2021-08-04 15:00:00|13480.9|13476.9|13495|13491|13495|13491|13466.8|13462.8|91694
1628092800000|2021-08-04 16:00:00|13493.4|13489.4|13487.2|13483.2|13493.4|13489.4|13477.8|13473.8|45197
1628096400000|2021-08-04 17:00:00|13488.7|13484.7|13485.6|13481.6|13490.3|13486.3|13484|13480|22124
1628100000000|2021-08-04 18:00:00|13487.2|13483.2|13485.6|13481.6|13490.3|13486.3|13482.5|13478.5|29486
1628103600000|2021-08-04 19:00:00|13487.2|13483.2|13490.3|13486.3|13493.4|13489.4|13485.6|13481.6|23557
1628107200000|2021-08-04 20:00:00|13491.8|13487.8|13482.5|13478.5|13493.4|13489.4|13482.5|13478.5|24023
1628114400000|2021-08-04 22:00:00|13485.6|13481.6|13484|13480|13487.2|13483.2|13479.3|13475.3|6222
1628118000000|2021-08-04 23:00:00|13485.6|13481.6|13480.9|13476.9|13485.6|13481.6|13479.3|13475.3|3336
1628121600000|2021-08-05 00:00:00|13479.3|13475.3|13471.5|13467.5|13480.9|13476.9|13470|13466|12336
1628125200000|2021-08-05 01:00:00|13473.1|13469.1|13471.5|13467.5|13477.8|13473.8|13470|13466|10404
1628128800000|2021-08-05 02:00:00|13473.1|13469.1|13473.1|13469.1|13473.1|13469.1|13471.5|13467.5|3100
1628132400000|2021-08-05 03:00:00|13471.5|13467.5|13473.1|13469.1|13473.1|13469.1|13470|13466|2832
1628136000000|2021-08-05 04:00:00|13474.7|13470.7|13473.1|13469.1|13474.7|13470.7|13473.1|13469.1|3303
1628139600000|2021-08-05 05:00:00|13471.5|13467.5|13470|13466|13476.2|13472.2|13470|13466|5940
1628143200000|2021-08-05 06:00:00|13471.5|13467.5|13484|13480|13485.6|13481.6|13470|13466|15252
1628146800000|2021-08-05 07:00:00|13482.5|13478.5|13479.3|13475.3|13485.6|13481.6|13474.7|13470.7|23376
1628150400000|2021-08-05 08:00:00|13480.9|13476.9|13473.1|13469.1|13480.9|13476.9|13470|13466|27210
1628154000000|2021-08-05 09:00:00|13474.7|13470.7|13479.3|13475.3|13479.3|13475.3|13471.5|13467.5|12036
1628157600000|2021-08-05 10:00:00|13480.9|13476.9|13485.6|13481.6|13487.2|13483.2|13479.3|13475.3|17945
1628161200000|2021-08-05 11:00:00|13487.2|13483.2|13490.3|13486.3|13491.8|13487.8|13477.8|13473.8|28436
1628164800000|2021-08-05 12:00:00|13488.7|13484.7|13466.8|13462.8|13490.3|13486.3|13465.3|13461.3|52782
1628168400000|2021-08-05 13:00:00|13468.4|13464.4|13455.9|13451.9|13471.5|13467.5|13454.3|13450.3|57620
1628172000000|2021-08-05 14:00:00|13454.3|13450.3|13452.8|13448.8|13462.2|13458.2|13446.5|13442.5|68977
1628175600000|2021-08-05 15:00:00|13454.3|13450.3|13448.1|13444.1|13454.3|13450.3|13441.8|13437.8|65259
1628179200000|2021-08-05 16:00:00|13449.7|13445.7|13452.8|13448.8|13455.9|13451.9|13448.1|13444.1|28034
1628182800000|2021-08-05 17:00:00|13451.2|13447.2|13449.7|13445.7|13452.8|13448.8|13448.1|13444.1|17937
1628186400000|2021-08-05 18:00:00|13448.1|13444.1|13451.2|13447.2|13451.2|13447.2|13446.5|13442.5|19636
1628190000000|2021-08-05 19:00:00|13452.8|13448.8|13451.2|13447.2|13454.3|13450.3|13449.7|13445.7|22015
1628193600000|2021-08-05 20:00:00|13449.7|13445.7|13445|13441|13449.7|13445.7|13441.8|13437.8|24281
1628200800000|2021-08-05 22:00:00|13446.5|13442.5|13443.4|13439.4|13448.1|13444.1|13443.4|13439.4|4145
1628204400000|2021-08-05 23:00:00|13445|13441|13445|13441|13445|13441|13443.4|13439.4|2001
1628208000000|2021-08-06 00:00:00|13443.4|13439.4|13441.8|13437.8|13443.4|13439.4|13440.3|13436.3|5107
1628211600000|2021-08-06 01:00:00|13443.4|13439.4|13437.2|13433.2|13443.4|13439.4|13434|13430|14309
1628215200000|2021-08-06 02:00:00|13437.9|13433.9|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|5057
1628218800000|2021-08-06 03:00:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13435.6|13431.6|2630
1628222400000|2021-08-06 04:00:00|13435.6|13431.6|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|4226
1628226000000|2021-08-06 05:00:00|13438.7|13434.7|13437.2|13433.2|13438.7|13434.7|13435.6|13431.6|7025
1628229600000|2021-08-06 06:00:00|13435.6|13431.6|13434|13430|13438.7|13434.7|13430.9|13426.9|16728
1628233200000|2021-08-06 07:00:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13429.3|13425.3|24578
1628236800000|2021-08-06 08:00:00|13434|13430|13435.6|13431.6|13438.7|13434.7|13434|13430|13129
1628240400000|2021-08-06 09:00:00|13434|13430|13429.3|13425.3|13435.6|13431.6|13426.2|13422.2|20371
1628244000000|2021-08-06 10:00:00|13430.9|13426.9|13423.1|13419.1|13430.9|13426.9|13418.4|13414.4|26337
1628247600000|2021-08-06 11:00:00|13424.7|13420.7|13429.3|13425.3|13430.9|13426.9|13423.1|13419.1|21988
1628251200000|2021-08-06 12:00:00|13427.8|13423.8|13404.3|13400.3|13432.5|13428.5|13396.5|13392.5|128382
1628254800000|2021-08-06 13:00:00|13402.8|13398.8|13402.8|13398.8|13412.2|13408.2|13399.7|13395.7|85534
1628258400000|2021-08-06 14:00:00|13404.3|13400.3|13396.5|13392.5|13410.6|13406.6|13396.5|13392.5|50968
1628262000000|2021-08-06 15:00:00|13398.1|13394.1|13401.2|13397.2|13405.9|13401.9|13395|13391|46111
1628265600000|2021-08-06 16:00:00|13399.7|13395.7|13401.2|13397.2|13402.8|13398.8|13396.5|13392.5|16100
1628269200000|2021-08-06 17:00:00|13402.8|13398.8|13402.8|13398.8|13404.3|13400.3|13398.1|13394.1|31896
1628272800000|2021-08-06 18:00:00|13404.3|13400.3|13402.8|13398.8|13405.9|13401.9|13401.2|13397.2|26366
1628276400000|2021-08-06 19:00:00|13401.2|13397.2|13396.5|13392.5|13402.8|13398.8|13395|13391|28345
1628280000000|2021-08-06 20:00:00|13395|13391|13398.1|13394.1|13398.1|13394.1|13391.8|13387.8|26601
1628460000000|2021-08-08 22:00:00|13395|13391|13390.3|13386.3|13398.1|13394.1|13390.3|13386.3|9606
1628463600000|2021-08-08 23:00:00|13388.7|13384.7|13388.7|13384.7|13390.3|13386.3|13387.2|13383.2|7029
1628467200000|2021-08-09 00:00:00|13387.2|13383.2|13393.4|13389.4|13395|13391|13387.2|13383.2|9083
1628470800000|2021-08-09 01:00:00|13395|13391|13395|13391|13398.1|13394.1|13395|13391|3670
1628474400000|2021-08-09 02:00:00|13393.4|13389.4|13391.8|13387.8|13393.4|13389.4|13390.3|13386.3|3950
1628478000000|2021-08-09 03:00:00|||||||||996
1628481600000|2021-08-09 04:00:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|2218
1628485200000|2021-08-09 05:00:00|13395|13391|13395|13391|13395|13391|13395|13391|2084
1628488800000|2021-08-09 06:00:00|13396.5|13392.5|13396.5|13392.5|13404.3|13400.3|13395|13391|22435
1628492400000|2021-08-09 07:00:00|13395|13391|13404.3|13400.3|13407.5|13403.5|13391.8|13387.8|27361
1628496000000|2021-08-09 08:00:00|13402.8|13398.8|13404.3|13400.3|13409|13405|13399.7|13395.7|24126
1628499600000|2021-08-09 09:00:00|13405.9|13401.9|13407.5|13403.5|13412.2|13408.2|13402.8|13398.8|16860
1628503200000|2021-08-09 10:00:00|13409|13405|13413.7|13409.7|13415.3|13411.3|13407.5|13403.5|14779
1628506800000|2021-08-09 11:00:00|13412.2|13408.2|13410.6|13406.6|13418.4|13414.4|13405.9|13401.9|27140
1628510400000|2021-08-09 12:00:00|13412.2|13408.2|13405.9|13401.9|13420|13416|13405.9|13401.9|29059
1628514000000|2021-08-09 13:00:00|13407.5|13403.5|13410.6|13406.6|13421.5|13417.5|13405.9|13401.9|39486
1628517600000|2021-08-09 14:00:00|13412.2|13408.2|13380.9|13376.9|13412.2|13408.2|13377.8|13373.8|71161
1628521200000|2021-08-09 15:00:00|13382.5|13378.5|13387.2|13383.2|13391.8|13387.8|13376.2|13372.2|69386
1628524800000|2021-08-09 16:00:00|13385.6|13381.6|13380.9|13376.9|13387.2|13383.2|13379.3|13375.3|22293
1628528400000|2021-08-09 17:00:00|13379.3|13375.3|13380.9|13376.9|13380.9|13376.9|13376.2|13372.2|17900
1628532000000|2021-08-09 18:00:00|13382.5|13378.5|13380.9|13376.9|13385.6|13381.6|13379.3|13375.3|26954
1628535600000|2021-08-09 19:00:00|13382.5|13378.5|13374.7|13370.7|13384|13380|13373.1|13369.1|29570
1628539200000|2021-08-09 20:00:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13368.4|13364.4|37663
1628546400000|2021-08-09 22:00:00|13371.5|13367.5|13376.2|13372.2|13377.8|13373.8|13371.5|13367.5|3533
1628550000000|2021-08-09 23:00:00|13374.7|13370.7|13376.2|13372.2|13376.2|13372.2|13374.7|13370.7|4252
1628553600000|2021-08-10 00:00:00|13374.7|13370.7|13374.7|13370.7|13377.8|13373.8|13373.1|13369.1|7186
1628557200000|2021-08-10 01:00:00|13376.2|13372.2|13380.9|13376.9|13380.9|13376.9|13373.1|13369.1|9687
1628560800000|2021-08-10 02:00:00|13379.3|13375.3|13377.8|13373.8|13380.9|13376.9|13376.2|13372.2|9474
1628564400000|2021-08-10 03:00:00|13379.3|13375.3|13382.5|13378.5|13387.2|13383.2|13377.8|13373.8|13143
1628568000000|2021-08-10 04:00:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|6558
1628571600000|2021-08-10 05:00:00|13380.9|13376.9|13379.3|13375.3|13380.9|13376.9|13379.3|13375.3|6146
1628575200000|2021-08-10 06:00:00|13380.9|13376.9|13380.9|13376.9|13384|13380|13373.1|13369.1|17672
1628578800000|2021-08-10 07:00:00|13382.5|13378.5|13379.3|13375.3|13384|13380|13374.7|13370.7|14781
1628582400000|2021-08-10 08:00:00|13377.8|13373.8|13370|13366|13377.8|13373.8|13362.2|13358.2|26504
1628586000000|2021-08-10 09:00:00|13371.5|13367.5|13376.2|13372.2|13377.8|13373.8|13370|13366|17296
1628589600000|2021-08-10 10:00:00|13374.7|13370.7|13379.3|13375.3|13379.3|13375.3|13374.7|13370.7|11003
1628593200000|2021-08-10 11:00:00|13377.8|13373.8|13368.4|13364.4|13379.3|13375.3|13365.3|13361.3|27098
1628596800000|2021-08-10 12:00:00|13366.8|13362.8|13374.7|13370.7|13379.3|13375.3|13366.8|13362.8|41092
1628600400000|2021-08-10 13:00:00|13373.1|13369.1|13368.4|13364.4|13382.5|13378.5|13366.8|13362.8|57517
1628604000000|2021-08-10 14:00:00|13366.8|13362.8|13362.2|13358.2|13370|13366|13357.5|13353.5|80700
1628607600000|2021-08-10 15:00:00|13363.7|13359.7|13360.6|13356.6|13365.3|13361.3|13352.8|13348.8|47505
1628611200000|2021-08-10 16:00:00|13362.2|13358.2|13357.5|13353.5|13362.2|13358.2|13355.9|13351.9|30155
1628614800000|2021-08-10 17:00:00|13359|13355|13359|13355|13362.2|13358.2|13355.9|13351.9|19861
1628618400000|2021-08-10 18:00:00|13360.6|13356.6|13357.5|13353.5|13362.2|13358.2|13355.9|13351.9|33029
1628622000000|2021-08-10 19:00:00|13355.9|13351.9|13355.9|13351.9|13360.6|13356.6|13354.3|13350.3|22081
1628625600000|2021-08-10 20:00:00|13354.3|13350.3|13352.8|13348.8|13357.5|13353.5|13349.7|13345.7|38026
1628632800000|2021-08-10 22:00:00|13354.3|13350.3|13354.3|13350.3|13354.3|13350.3|13352.8|13348.8|3019
1628636400000|2021-08-10 23:00:00|13352.8|13348.8|13349.7|13345.7|13354.3|13350.3|13349.7|13345.7|4669
1628640000000|2021-08-11 00:00:00|13348.1|13344.1|13348.1|13344.1|13352.8|13348.8|13348.1|13344.1|7790
1628643600000|2021-08-11 01:00:00|13349.7|13345.7|13352.8|13348.8|13354.3|13350.3|13348.1|13344.1|6220
1628647200000|2021-08-11 02:00:00|13354.3|13350.3|13352.8|13348.8|13355.9|13351.9|13352.8|13348.8|5571
1628650800000|2021-08-11 03:00:00|13351.2|13347.2|13348.1|13344.1|13351.2|13347.2|13348.1|13344.1|6957
1628654400000|2021-08-11 04:00:00|13349.7|13345.7|13349.7|13345.7|13351.2|13347.2|13348.1|13344.1|4132
1628658000000|2021-08-11 05:00:00|13348.1|13344.1|13346.5|13342.5|13349.7|13345.7|13346.5|13342.5|3941
1628661600000|2021-08-11 06:00:00|13348.1|13344.1|13343.4|13339.4|13351.2|13347.2|13340.3|13336.3|23027
1628665200000|2021-08-11 07:00:00|13341.8|13337.8|13340.3|13336.3|13346.5|13342.5|13340.3|13336.3|17952
1628668800000|2021-08-11 08:00:00|13341.8|13337.8|13332.5|13328.5|13345|13341|13332.5|13328.5|32616
1628672400000|2021-08-11 09:00:00|13334|13330|13337.2|13333.2|13338.7|13334.7|13332.5|13328.5|17681
1628676000000|2021-08-11 10:00:00|13335.6|13331.6|13340.3|13336.3|13341.8|13337.8|13334|13330|12888
1628679600000|2021-08-11 11:00:00|13338.7|13334.7|13337.2|13333.2|13341.8|13337.8|13337.2|13333.2|20244
1628683200000|2021-08-11 12:00:00|13338.7|13334.7|13360.6|13356.6|13368.4|13364.4|13334|13330|126616
1628686800000|2021-08-11 13:00:00|13359|13355|13349.7|13345.7|13370|13366|13345|13341|80656
1628690400000|2021-08-11 14:00:00|13351.2|13347.2|13355.9|13351.9|13360.6|13356.6|13351.2|13347.2|47226
1628694000000|2021-08-11 15:00:00|13357.5|13353.5|13362.2|13358.2|13362.2|13358.2|13354.3|13350.3|31970
1628697600000|2021-08-11 16:00:00|13360.6|13356.6|13359|13355|13362.2|13358.2|13352.8|13348.8|37814
1628701200000|2021-08-11 17:00:00|13360.6|13356.6|13376.2|13372.2|13391.8|13387.8|13352.8|13348.8|98708
1628704800000|2021-08-11 18:00:00|13374.7|13370.7|13360.6|13356.6|13376.2|13372.2|13359|13355|35362
1628708400000|2021-08-11 19:00:00|13362.2|13358.2|13366.8|13362.8|13373.1|13369.1|13360.6|13356.6|40222
1628712000000|2021-08-11 20:00:00|13365.3|13361.3|13363.7|13359.7|13368.4|13364.4|13363.7|13359.7|23832
1628719200000|2021-08-11 22:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13359|13355|2876
1628722800000|2021-08-11 23:00:00|13360.6|13356.6|13371.5|13367.5|13371.5|13367.5|13360.6|13356.6|6338
1628726400000|2021-08-12 00:00:00|13370|13366|13374.7|13370.7|13376.2|13372.2|13370|13366|10291
1628730000000|2021-08-12 01:00:00|13373.1|13369.1|13373.1|13369.1|13374.7|13370.7|13370|13366|5448
1628733600000|2021-08-12 02:00:00|13371.5|13367.5|13366.8|13362.8|13371.5|13367.5|13363.7|13359.7|7866
1628737200000|2021-08-12 03:00:00|13365.3|13361.3|13370|13366|13370|13366|13363.7|13359.7|6432
1628740800000|2021-08-12 04:00:00|13371.5|13367.5|13368.4|13364.4|13371.5|13367.5|13368.4|13364.4|4706
1628744400000|2021-08-12 05:00:00|13370|13366|13370|13366|13370|13366|13368.4|13364.4|4638
1628748000000|2021-08-12 06:00:00|13368.4|13364.4|13373.1|13369.1|13379.3|13375.3|13365.3|13361.3|21760
1628751600000|2021-08-12 07:00:00|13374.7|13370.7|13371.5|13367.5|13376.2|13372.2|13371.5|13367.5|15009
1628755200000|2021-08-12 08:00:00|13373.1|13369.1|13374.7|13370.7|13376.2|13372.2|13370|13366|8901
1628758800000|2021-08-12 09:00:00|13373.1|13369.1|13366.8|13362.8|13374.7|13370.7|13365.3|13361.3|13365
1628762400000|2021-08-12 10:00:00|13365.3|13361.3|13365.3|13361.3|13370|13366|13363.7|13359.7|9123
1628766000000|2021-08-12 11:00:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13359|13355|14318
1628769600000|2021-08-12 12:00:00|13360.6|13356.6|13354.3|13350.3|13365.3|13361.3|13348.1|13344.1|46213
1628773200000|2021-08-12 13:00:00|13355.9|13351.9|13353.6|13349.6|13357.5|13353.5|13346.5|13342.5|36585
1628776800000|2021-08-12 14:00:00|13352.8|13348.8|13363.7|13359.7|13363.7|13359.7|13349.7|13345.7|47210
1628780400000|2021-08-12 15:00:00|13365.3|13361.3|13362.2|13358.2|13365.3|13361.3|13362.2|13358.2|23868
1628784000000|2021-08-12 16:00:00|13360.6|13356.6|13351.2|13347.2|13360.6|13356.6|13351.2|13347.2|40443
1628787600000|2021-08-12 17:00:00|13352|13348|13354.3|13350.3|13355.9|13351.9|13343.4|13339.4|37156
1628791200000|2021-08-12 18:00:00|13352.8|13348.8|13348.1|13344.1|13359|13355|13348.1|13344.1|37747
1628794800000|2021-08-12 19:00:00|13349.7|13345.7|13354.3|13350.3|13355.9|13351.9|13348.1|13344.1|16502
1628798400000|2021-08-12 20:00:00|13352.8|13348.8|13354.3|13350.3|13354.3|13350.3|13351.2|13347.2|16513
1628805600000|2021-08-12 22:00:00|13355.9|13351.9|13357.5|13353.5|13359|13355|13354.3|13350.3|2890
1628809200000|2021-08-12 23:00:00|13355.9|13351.9|13354.3|13350.3|13357.5|13353.5|13352.8|13348.8|3672
1628812800000|2021-08-13 00:00:00|13352.8|13348.8|13355.9|13351.9|13355.9|13351.9|13349.7|13345.7|5387
1628816400000|2021-08-13 01:00:00|13357.5|13353.5|13354.3|13350.3|13359|13355|13352.8|13348.8|6744
1628820000000|2021-08-13 02:00:00|13355.9|13351.9|13359|13355|13359|13355|13354.3|13350.3|1308
1628823600000|2021-08-13 03:00:00|13357.5|13353.5|13357.5|13353.5|13359|13355|13357.5|13353.5|2067
1628827200000|2021-08-13 04:00:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2098
1628830800000|2021-08-13 05:00:00|13359|13355|13357.5|13353.5|13359|13355|13357.5|13353.5|2838
1628834400000|2021-08-13 06:00:00|13355.9|13351.9|13365.3|13361.3|13368.4|13364.4|13355.9|13351.9|17554
1628838000000|2021-08-13 07:00:00|13366.8|13362.8|13363.7|13359.7|13371.5|13367.5|13363.7|13359.7|11497
1628841600000|2021-08-13 08:00:00|13362.2|13358.2|13366.8|13362.8|13366.8|13362.8|13359|13355|14699
1628845200000|2021-08-13 09:00:00|13365.3|13361.3|13360.6|13356.6|13365.3|13361.3|13359|13355|8774
1628848800000|2021-08-13 10:00:00|13362.2|13358.2|13365.3|13361.3|13365.3|13361.3|13359|13355|5113
1628852400000|2021-08-13 11:00:00|13366.8|13362.8|13362.2|13358.2|13368.4|13364.4|13362.2|13358.2|15876
1628856000000|2021-08-13 12:00:00|13360.6|13356.6|13357.5|13353.5|13362.2|13358.2|13354.3|13350.3|30900
1628859600000|2021-08-13 13:00:00|13359|13355|13370|13366|13371.5|13367.5|13357.5|13353.5|26978
1628863200000|2021-08-13 14:00:00|13371.5|13367.5|13393.4|13389.4|13396.5|13392.5|13370|13366|104150
1628866800000|2021-08-13 15:00:00|13391.8|13387.8|13396.5|13392.5|13398.1|13394.1|13387.2|13383.2|43392
1628870400000|2021-08-13 16:00:00|13395|13391|13395|13391|13399.7|13395.7|13393.4|13389.4|31244
1628874000000|2021-08-13 17:00:00|13393.4|13389.4|13391.8|13387.8|13395|13391|13390.3|13386.3|13911
1628877600000|2021-08-13 18:00:00|13393.4|13389.4|13398.1|13394.1|13398.1|13394.1|13391.8|13387.8|23508
1628881200000|2021-08-13 19:00:00|13396.5|13392.5|13404.3|13400.3|13404.3|13400.3|13395|13391|31170
1628884800000|2021-08-13 20:00:00|13405.9|13401.9|13410.6|13406.6|13410.6|13406.6|13404.3|13400.3|28393
1629064800000|2021-08-15 22:00:00|13412.2|13408.2|13410.6|13406.6|13413.7|13409.7|13407.5|13403.5|10423
1629068400000|2021-08-15 23:00:00|13412.2|13408.2|13409|13405|13412.2|13408.2|13409|13405|7433
1629072000000|2021-08-16 00:00:00|13410.6|13406.6|13418.4|13414.4|13423.1|13419.1|13410.6|13406.6|14866
1629075600000|2021-08-16 01:00:00|13416.8|13412.8|13420|13416|13421.5|13417.5|13415.3|13411.3|6585
1629079200000|2021-08-16 02:00:00|13421.5|13417.5|13429.3|13425.3|13430.9|13426.9|13421.5|13417.5|13542
1629082800000|2021-08-16 03:00:00|13430.9|13426.9|13437.2|13433.2|13438.7|13434.7|13429.3|13425.3|16044
1629086400000|2021-08-16 04:00:00|13438.7|13434.7|13432.5|13428.5|13438.7|13434.7|13432.5|13428.5|8230
1629090000000|2021-08-16 05:00:00|13430.9|13426.9|13434|13430|13435.6|13431.6|13430.9|13426.9|9397
1629093600000|2021-08-16 06:00:00|13432.5|13428.5|13430.9|13426.9|13437.2|13433.2|13427.8|13423.8|20902
1629097200000|2021-08-16 07:00:00|13429.3|13425.3|13423.1|13419.1|13435.6|13431.6|13423.1|13419.1|26464
1629100800000|2021-08-16 08:00:00|13424.7|13420.7|13421.5|13417.5|13429.3|13425.3|13418.4|13414.4|21658
1629104400000|2021-08-16 09:00:00|13423.1|13419.1|13418.4|13414.4|13423.1|13419.1|13410.6|13406.6|31084
1629108000000|2021-08-16 10:00:00|13416.8|13412.8|13416.8|13412.8|13426.2|13422.2|13415.3|13411.3|17973
1629111600000|2021-08-16 11:00:00|13415.3|13411.3|13418.4|13414.4|13418.4|13414.4|13410.6|13406.6|13876
1629115200000|2021-08-16 12:00:00|13420|13416|13424.7|13420.7|13424.7|13420.7|13410.6|13406.6|34695
1629118800000|2021-08-16 13:00:00|13423.1|13419.1|13457.5|13453.5|13457.5|13453.5|13421.5|13417.5|76761
1629122400000|2021-08-16 14:00:00|13455.9|13451.9|13446.5|13442.5|13457.5|13453.5|13441.8|13437.8|62779
1629126000000|2021-08-16 15:00:00|13445|13441|13441.8|13437.8|13446.5|13442.5|13435.6|13431.6|38369
1629129600000|2021-08-16 16:00:00|13440.3|13436.3|13438.7|13434.7|13441.8|13437.8|13437.2|13433.2|11758
1629133200000|2021-08-16 17:00:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13437.2|13433.2|13208
1629136800000|2021-08-16 18:00:00|13437.2|13433.2|13434|13430|13438.7|13434.7|13432.5|13428.5|21701
1629140400000|2021-08-16 19:00:00|13435.6|13431.6|13430.9|13426.9|13435.6|13431.6|13430.9|13426.9|20028
1629144000000|2021-08-16 20:00:00|13429.3|13425.3|13424.7|13420.7|13430.9|13426.9|13423.1|13419.1|21814
1629151200000|2021-08-16 22:00:00|13423.1|13419.1|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|4926
1629154800000|2021-08-16 23:00:00|13427.8|13423.8|13427.8|13423.8|13429.3|13425.3|13423.1|13419.1|5710
1629158400000|2021-08-17 00:00:00|13429.3|13425.3|13432.5|13428.5|13435.6|13431.6|13426.2|13422.2|10076
1629162000000|2021-08-17 01:00:00|13430.9|13426.9|13434|13430|13437.2|13433.2|13430.9|13426.9|4099
1629165600000|2021-08-17 02:00:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|1950
1629169200000|2021-08-17 03:00:00|13435.6|13431.6|13437.2|13433.2|13437.2|13433.2|13434|13430|3410
1629172800000|2021-08-17 04:00:00|13435.6|13431.6|13435.6|13431.6|13435.6|13431.6|13434|13430|2166
1629176400000|2021-08-17 05:00:00|13437.2|13433.2|13440.3|13436.3|13440.3|13436.3|13437.2|13433.2|5234
1629180000000|2021-08-17 06:00:00|13441.8|13437.8|13451.2|13447.2|13455.9|13451.9|13441.8|13437.8|26419
1629183600000|2021-08-17 07:00:00|13452.8|13448.8|13449.7|13445.7|13463.7|13459.7|13449.7|13445.7|37547
1629187200000|2021-08-17 08:00:00|13448.1|13444.1|13460.6|13456.6|13460.6|13456.6|13446.5|13442.5|25572
1629190800000|2021-08-17 09:00:00|13459|13455|13452.8|13448.8|13460.6|13456.6|13451.2|13447.2|9584
1629194400000|2021-08-17 10:00:00|13454.3|13450.3|13454.3|13450.3|13455.9|13451.9|13451.2|13447.2|19248
1629198000000|2021-08-17 11:00:00|13452.8|13448.8|13455.9|13451.9|13460.6|13456.6|13452.8|13448.8|22828
1629201600000|2021-08-17 12:00:00|13454.3|13450.3|13435.6|13431.6|13460.6|13456.6|13434|13430|88722
1629205200000|2021-08-17 13:00:00|13434|13430|13429.3|13425.3|13435.6|13431.6|13416.8|13412.8|71439
1629208800000|2021-08-17 14:00:00|13430.9|13426.9|13427.8|13423.8|13434|13430|13424.7|13420.7|57121
1629212400000|2021-08-17 15:00:00|13429.3|13425.3|13427.8|13423.8|13430.9|13426.9|13421.5|13417.5|31431
1629216000000|2021-08-17 16:00:00|13429.3|13425.3|13437.2|13433.2|13438.7|13434.7|13427.8|13423.8|37523
1629219600000|2021-08-17 17:00:00|13438.7|13434.7|13437.2|13433.2|13446.5|13442.5|13435.6|13431.6|38421
1629223200000|2021-08-17 18:00:00|13435.6|13431.6|13429.3|13425.3|13437.2|13433.2|13427.8|13423.8|27329
1629226800000|2021-08-17 19:00:00|13427.8|13423.8|13423.1|13419.1|13429.3|13425.3|13423.1|13419.1|21608
1629230400000|2021-08-17 20:00:00|13421.5|13417.5|13424.7|13420.7|13424.7|13420.7|13421.5|13417.5|14573
1629237600000|2021-08-17 22:00:00|13426.2|13422.2|13427.8|13423.8|13427.8|13423.8|13426.2|13422.2|2872
1629241200000|2021-08-17 23:00:00|13426.2|13422.2|13429.3|13425.3|13429.3|13425.3|13424.7|13420.7|2620
1629244800000|2021-08-18 00:00:00|13427.8|13423.8|13427.8|13423.8|13430.9|13426.9|13426.2|13422.2|6096
1629248400000|2021-08-18 01:00:00|13429.3|13425.3|13426.2|13422.2|13430.9|13426.9|13424.7|13420.7|6573
1629252000000|2021-08-18 02:00:00|13427.8|13423.8|13421.5|13417.5|13432.5|13428.5|13421.5|13417.5|10432
1629255600000|2021-08-18 03:00:00|13423.1|13419.1|13420|13416|13423.1|13419.1|13418.4|13414.4|17493
1629259200000|2021-08-18 04:00:00|13418.4|13414.4|13416.8|13412.8|13420|13416|13415.3|13411.3|7681
1629262800000|2021-08-18 05:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13413.7|13409.7|13807
1629266400000|2021-08-18 06:00:00|13416.8|13412.8|13423.1|13419.1|13424.7|13420.7|13415.3|13411.3|10398
1629270000000|2021-08-18 07:00:00|13421.5|13417.5|13423.1|13419.1|13430.9|13426.9|13421.5|13417.5|16874
1629273600000|2021-08-18 08:00:00|13424.7|13420.7|13423.1|13419.1|13427.8|13423.8|13415.3|13411.3|19310
1629277200000|2021-08-18 09:00:00|13424.7|13420.7|13424.7|13420.7|13427.8|13423.8|13423.1|13419.1|12006
1629280800000|2021-08-18 10:00:00|13426.2|13422.2|13415.3|13411.3|13427.8|13423.8|13415.3|13411.3|13120
1629284400000|2021-08-18 11:00:00|13413.7|13409.7|13416.8|13412.8|13420|13416|13413.7|13409.7|14837
1629288000000|2021-08-18 12:00:00|13415.3|13411.3|13416.8|13412.8|13429.3|13425.3|13415.3|13411.3|36447
1629291600000|2021-08-18 13:00:00|13418.4|13414.4|13420|13416|13426.2|13422.2|13416.8|13412.8|31027
1629295200000|2021-08-18 14:00:00|13418.4|13414.4|13415.3|13411.3|13426.2|13422.2|13415.3|13411.3|43222
1629298800000|2021-08-18 15:00:00|13416.8|13412.8|13418.4|13414.4|13421.5|13417.5|13410.6|13406.6|41588
1629302400000|2021-08-18 16:00:00|13416.8|13412.8|13409|13405|13418.4|13414.4|13405.9|13401.9|47894
1629306000000|2021-08-18 17:00:00|13407.5|13403.5|13396.5|13392.5|13412.2|13408.2|13393.4|13389.4|36094
1629309600000|2021-08-18 18:00:00|13395|13391|13416.8|13412.8|13426.2|13422.2|13395|13391|75354
1629313200000|2021-08-18 19:00:00|13418.4|13414.4|13416.8|13412.8|13423.1|13419.1|13409|13405|47309
1629316800000|2021-08-18 20:00:00|13415.3|13411.3|13426.2|13422.2|13429.3|13425.3|13415.3|13411.3|24155
1629324000000|2021-08-18 22:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|4724
1629327600000|2021-08-18 23:00:00|13424.7|13420.7|13423.1|13419.1|13426.2|13422.2|13423.1|13419.1|5838
1629331200000|2021-08-19 00:00:00|13424.7|13420.7|13427.8|13423.8|13429.3|13425.3|13421.5|13417.5|7789
1629334800000|2021-08-19 01:00:00|13429.3|13425.3|13423.1|13419.1|13429.3|13425.3|13420|13416|5673
1629338400000|2021-08-19 02:00:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|4253
1629342000000|2021-08-19 03:00:00|13423.1|13419.1|13424.7|13420.7|13426.2|13422.2|13421.5|13417.5|3888
1629345600000|2021-08-19 04:00:00|13423.1|13419.1|13426.2|13422.2|13426.2|13422.2|13423.1|13419.1|3521
1629349200000|2021-08-19 05:00:00|13427.8|13423.8|13434|13430|13434|13430|13424.7|13420.7|12202
1629352800000|2021-08-19 06:00:00|13435.6|13431.6|13445|13441|13446.5|13442.5|13432.5|13428.5|34614
1629356400000|2021-08-19 07:00:00|13446.5|13442.5|13441.8|13437.8|13449.7|13445.7|13440.3|13436.3|38422
1629360000000|2021-08-19 08:00:00|13443.4|13439.4|13451.2|13447.2|13452.8|13448.8|13441.8|13437.8|34353
1629363600000|2021-08-19 09:00:00|13452.8|13448.8|13446.5|13442.5|13454.3|13450.3|13443.4|13439.4|32913
1629367200000|2021-08-19 10:00:00|13448.1|13444.1|13448.1|13444.1|13451.2|13447.2|13443.4|13439.4|21504
1629370800000|2021-08-19 11:00:00|13449.7|13445.7|13451.2|13447.2|13452.8|13448.8|13446.5|13442.5|24983
1629374400000|2021-08-19 12:00:00|13452.8|13448.8|13445|13441|13452.8|13448.8|13440.3|13436.3|45081
1629378000000|2021-08-19 13:00:00|13446.5|13442.5|13437.2|13433.2|13446.5|13442.5|13430.9|13426.9|56430
1629381600000|2021-08-19 14:00:00|13435.6|13431.6|13434|13430|13441.8|13437.8|13427.8|13423.8|66647
1629385200000|2021-08-19 15:00:00|13435.6|13431.6|13440.3|13436.3|13443.4|13439.4|13434|13430|51641
1629388800000|2021-08-19 16:00:00|13438.7|13434.7|13438.7|13434.7|13441.8|13437.8|13435.6|13431.6|24019
1629392400000|2021-08-19 17:00:00|13440.3|13436.3|13438.7|13434.7|13440.3|13436.3|13432.5|13428.5|24186
1629396000000|2021-08-19 18:00:00|13437.2|13433.2|13434|13430|13438.7|13434.7|13432.5|13428.5|19122
1629399600000|2021-08-19 19:00:00|13432.5|13428.5|13432.5|13428.5|13434|13430|13429.3|13425.3|21007
1629403200000|2021-08-19 20:00:00|13434|13430|13430.9|13426.9|13434|13430|13430.9|13426.9|15576
1629410400000|2021-08-19 22:00:00|13432.5|13428.5|13434|13430|13434|13430|13430.9|13426.9|1560
1629414000000|2021-08-19 23:00:00|13432.5|13428.5|13434|13430|13435.6|13431.6|13432.5|13428.5|4427
1629417600000|2021-08-20 00:00:00|13432.5|13428.5|13430.9|13426.9|13434|13430|13429.3|13425.3|5521
1629421200000|2021-08-20 01:00:00|13429.3|13425.3|13434|13430|13437.2|13433.2|13429.3|13425.3|8799
1629424800000|2021-08-20 02:00:00|13432.5|13428.5|13435.6|13431.6|13435.6|13431.6|13432.5|13428.5|5338
1629428400000|2021-08-20 03:00:00|13434|13430|13435.6|13431.6|13435.6|13431.6|13434|13430|3452
1629432000000|2021-08-20 04:00:00|13437.2|13433.2|13435.6|13431.6|13437.2|13433.2|13435.6|13431.6|3903
1629435600000|2021-08-20 05:00:00|13437.2|13433.2|13437.2|13433.2|13438.7|13434.7|13437.2|13433.2|7710
1629439200000|2021-08-20 06:00:00|13435.6|13431.6|13441.8|13437.8|13441.8|13437.8|13435.6|13431.6|11949
1629442800000|2021-08-20 07:00:00|13440.3|13436.3|13440.3|13436.3|13445|13441|13438.7|13434.7|16369
1629446400000|2021-08-20 08:00:00|13438.7|13434.7|13435.6|13431.6|13440.3|13436.3|13435.6|13431.6|10618
1629450000000|2021-08-20 09:00:00|13437.2|13433.2|13440.3|13436.3|13441.8|13437.8|13435.6|13431.6|9130
1629453600000|2021-08-20 10:00:00|13441.8|13437.8|13440.3|13436.3|13441.8|13437.8|13438.7|13434.7|6148
1629457200000|2021-08-20 11:00:00|13441.8|13437.8|13440.3|13436.3|13443.4|13439.4|13438.7|13434.7|12664
1629460800000|2021-08-20 12:00:00|13441.8|13437.8|13434|13430|13443.4|13439.4|13434|13430|26195
1629464400000|2021-08-20 13:00:00|13432.5|13428.5|13426.2|13422.2|13437.2|13433.2|13420|13416|56242
1629468000000|2021-08-20 14:00:00|13424.7|13420.7|13429.3|13425.3|13432.5|13428.5|13420|13416|55673
1629471600000|2021-08-20 15:00:00|13427.8|13423.8|13421.5|13417.5|13429.3|13425.3|13420|13416|33835
1629475200000|2021-08-20 16:00:00|13423.1|13419.1|13416.8|13412.8|13423.1|13419.1|13415.3|13411.3|29988
1629478800000|2021-08-20 17:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13409|13405|17223
1629482400000|2021-08-20 18:00:00|13413.7|13409.7|13415.3|13411.3|13415.3|13411.3|13412.2|13408.2|21784
1629486000000|2021-08-20 19:00:00|13413.7|13409.7|13418.4|13414.4|13418.4|13414.4|13412.2|13408.2|20327
1629489600000|2021-08-20 20:00:00|13420|13416|13418.4|13414.4|13420|13416|13415.3|13411.3|22729
1629669600000|2021-08-22 22:00:00|13416.8|13412.8|13415.3|13411.3|13421.5|13417.5|13412.2|13408.2|6234
1629673200000|2021-08-22 23:00:00|13413.7|13409.7|13413.7|13409.7|13415.3|13411.3|13412.2|13408.2|2523
1629676800000|2021-08-23 00:00:00|13412.2|13408.2|13407.5|13403.5|13413.7|13409.7|13405.9|13401.9|7077
1629680400000|2021-08-23 01:00:00|13405.9|13401.9|13407.5|13403.5|13409|13405|13405.9|13401.9|7563
1629684000000|2021-08-23 02:00:00|13405.9|13401.9|13407.5|13403.5|13407.5|13403.5|13405.9|13401.9|4453
1629687600000|2021-08-23 03:00:00|13405.9|13401.9|13404.3|13400.3|13405.9|13401.9|13402.8|13398.8|5697
1629691200000|2021-08-23 04:00:00|13402.8|13398.8|13405.9|13401.9|13407.5|13403.5|13402.8|13398.8|3772
1629694800000|2021-08-23 05:00:00|13404.3|13400.3|13404.3|13400.3|13404.3|13400.3|13401.2|13397.2|9064
1629698400000|2021-08-23 06:00:00|13402.8|13398.8|13407.5|13403.5|13410.6|13406.6|13401.2|13397.2|21639
1629702000000|2021-08-23 07:00:00|13405.9|13401.9|13402.8|13398.8|13409|13405|13402.8|13398.8|18032
1629705600000|2021-08-23 08:00:00|13404.3|13400.3|13404.3|13400.3|13405.9|13401.9|13401.2|13397.2|22978
1629709200000|2021-08-23 09:00:00|13402.8|13398.8|13399.7|13395.7|13402.8|13398.8|13396.5|13392.5|22524
1629712800000|2021-08-23 10:00:00|13398.1|13394.1|13402.8|13398.8|13402.8|13398.8|13398.1|13394.1|10174
1629716400000|2021-08-23 11:00:00|13404.3|13400.3|13405.9|13401.9|13407.5|13403.5|13404.3|13400.3|26776
1629720000000|2021-08-23 12:00:00|13404.3|13400.3|13412.2|13408.2|13413.7|13409.7|13404.3|13400.3|46090
1629723600000|2021-08-23 13:00:00|13413.7|13409.7|13413.7|13409.7|13423.1|13419.1|13409|13405|73680
1629727200000|2021-08-23 14:00:00|13412.2|13408.2|13420|13416|13423.1|13419.1|13412.2|13408.2|61131
1629730800000|2021-08-23 15:00:00|13418.4|13414.4|13423.1|13419.1|13423.1|13419.1|13415.3|13411.3|34783
1629734400000|2021-08-23 16:00:00|13421.5|13417.5|13423.1|13419.1|13424.7|13420.7|13421.5|13417.5|22705
1629738000000|2021-08-23 17:00:00|13424.7|13420.7|13421.5|13417.5|13424.7|13420.7|13420|13416|14665
1629741600000|2021-08-23 18:00:00|13423.1|13419.1|13423.1|13419.1|13423.1|13419.1|13421.5|13417.5|21988
1629745200000|2021-08-23 19:00:00|13424.7|13420.7|13426.2|13422.2|13427.8|13423.8|13423.1|13419.1|88116
1629748800000|2021-08-23 20:00:00|13424.7|13420.7|13424.7|13420.7|13426.2|13422.2|13423.1|13419.1|20437
1629756000000|2021-08-23 22:00:00|13423.1|13419.1|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|1654
1629759600000|2021-08-23 23:00:00|13424.7|13420.7|13423.1|13419.1|13424.7|13420.7|13423.1|13419.1|2199
1629763200000|2021-08-24 00:00:00|13421.5|13417.5|13420|13416|13421.5|13417.5|13418.4|13414.4|9373
1629766800000|2021-08-24 01:00:00|13420.8|13416.8|13418.4|13414.4|13423.1|13419.1|13418.4|13414.4|6217
1629770400000|2021-08-24 02:00:00|13416.8|13412.8|13416.8|13412.8|13418.4|13414.4|13416.8|13412.8|7278
1629774000000|2021-08-24 03:00:00|13415.3|13411.3|13415.3|13411.3|13416.8|13412.8|13415.3|13411.3|6118
1629777600000|2021-08-24 04:00:00|13416.8|13412.8|13413.7|13409.7|13416.8|13412.8|13413.7|13409.7|5527
1629781200000|2021-08-24 05:00:00|13412.2|13408.2|13413.7|13409.7|13413.7|13409.7|13410.6|13406.6|13151
1629784800000|2021-08-24 06:00:00|13412.2|13408.2|13407.5|13403.5|13413.7|13409.7|13405.9|13401.9|20516
1629788400000|2021-08-24 07:00:00|13409|13405|13420|13416|13421.5|13417.5|13405.9|13401.9|48371
1629792000000|2021-08-24 08:00:00|13421.5|13417.5|13416.8|13412.8|13421.5|13417.5|13413.7|13409.7|18086
1629795600000|2021-08-24 09:00:00|13418.4|13414.4|13421.5|13417.5|13424.7|13420.7|13416.8|13412.8|24920
1629799200000|2021-08-24 10:00:00|13420|13416|13418.4|13414.4|13421.5|13417.5|13415.3|13411.3|12199
1629802800000|2021-08-24 11:00:00|13416.8|13412.8|13416.8|13412.8|13423.1|13419.1|13413.7|13409.7|48414
1629806400000|2021-08-24 12:00:00|13415.3|13411.3|13421.5|13417.5|13424.7|13420.7|13415.3|13411.3|81354
1629810000000|2021-08-24 13:00:00|13420|13416|13412.2|13408.2|13423.1|13419.1|13405.9|13401.9|83150
1629813600000|2021-08-24 14:00:00|13413.7|13409.7|13409|13405|13424.7|13420.7|13407.5|13403.5|157064
1629817200000|2021-08-24 15:00:00|13407.5|13403.5|13410.6|13406.6|13416.8|13412.8|13407.5|13403.5|92510
1629820800000|2021-08-24 16:00:00|13412.2|13408.2|13402.8|13398.8|13412.2|13408.2|13399.7|13395.7|124815
1629824400000|2021-08-24 17:00:00|13405.9|13401.9|13402.8|13398.8|13409|13405|13402.8|13398.8|43944
1629828000000|2021-08-24 18:00:00|13401.2|13397.2|13401.2|13397.2|13404.3|13400.3|13399.7|13395.7|28557
1629831600000|2021-08-24 19:00:00|13399.7|13395.7|13398.1|13394.1|13399.7|13395.7|13398.1|13394.1|58448
1629835200000|2021-08-24 20:00:00|13396.5|13392.5|13395|13391|13398.1|13394.1|13393.4|13389.4|142485
1629842400000|2021-08-24 22:00:00|13396.5|13392.5|13396.5|13392.5|13396.5|13392.5|13393.4|13389.4|3818
1629846000000|2021-08-24 23:00:00|13395|13391|13396.5|13392.5|13396.5|13392.5|13393.4|13389.4|7874
1629849600000|2021-08-25 00:00:00|13395|13391|13391.8|13387.8|13396.5|13392.5|13391.8|13387.8|14462
1629853200000|2021-08-25 01:00:00|13393.4|13389.4|13393.4|13389.4|13393.4|13389.4|13391.8|13387.8|11951
1629856800000|2021-08-25 02:00:00|13395|13391|13399.7|13395.7|13399.7|13395.7|13393.4|13389.4|17105
1629860400000|2021-08-25 03:00:00|13398.1|13394.1|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|11555
1629864000000|2021-08-25 04:00:00|13396.5|13392.5|13398.1|13394.1|13398.1|13394.1|13396.5|13392.5|6295
1629867600000|2021-08-25 05:00:00|13399.7|13395.7|13401.2|13397.2|13401.2|13397.2|13398.1|13394.1|6806
1629871200000|2021-08-25 06:00:00|13402.8|13398.8|13402.8|13398.8|13405.9|13401.9|13399.7|13395.7|28283
1629874800000|2021-08-25 07:00:00|13401.2|13397.2|13401.2|13397.2|13405.9|13401.9|13395|13391|48983
1629878400000|2021-08-25 08:00:00|13399.7|13395.7|13399.7|13395.7|13401.2|13397.2|13393.4|13389.4|41618
1629882000000|2021-08-25 09:00:00|13398.1|13394.1|13396.5|13392.5|13399.7|13395.7|13393.4|13389.4|35386
1629885600000|2021-08-25 10:00:00|13398.1|13394.1|13391.8|13387.8|13398.1|13394.1|13388.7|13384.7|72920
1629889200000|2021-08-25 11:00:00|13390.3|13386.3|13390.3|13386.3|13391.8|13387.8|13384|13380|79132
1629892800000|2021-08-25 12:00:00|13391.8|13387.8|13395|13391|13399.7|13395.7|13385.6|13381.6|173465
1629896400000|2021-08-25 13:00:00|13396.5|13392.5|13390.3|13386.3|13404.3|13400.3|13385.6|13381.6|195814
1629900000000|2021-08-25 14:00:00|13388.7|13384.7|13363.7|13359.7|13391.8|13387.8|13362.2|13358.2|149621
1629903600000|2021-08-25 15:00:00|13365.3|13361.3|13371.5|13367.5|13373.1|13369.1|13363.7|13359.7|121928
1629907200000|2021-08-25 16:00:00|13373.1|13369.1|13373.1|13369.1|13377.8|13373.8|13371.5|13367.5|64827
1629910800000|2021-08-25 17:00:00|13372.3|13368.3|13362.2|13358.2|13374.7|13370.7|13357.5|13353.5|165545
1629914400000|2021-08-25 18:00:00|13363.7|13359.7|13363.7|13359.7|13368.4|13364.4|13362.2|13358.2|53097
1629918000000|2021-08-25 19:00:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13357.5|13353.5|151757
1629921600000|2021-08-25 20:00:00|13359|13355|13363.7|13359.7|13363.7|13359.7|13359|13355|70070
1629928800000|2021-08-25 22:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13360.6|13356.6|3195
1629932400000|2021-08-25 23:00:00|13360.6|13356.6|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|8001
1629936000000|2021-08-26 00:00:00|13362.2|13358.2|13363.7|13359.7|13363.7|13359.7|13360.6|13356.6|14660
1629939600000|2021-08-26 01:00:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13362.2|13358.2|7160
1629943200000|2021-08-26 02:00:00|13365.3|13361.3|13366.8|13362.8|13368.4|13364.4|13365.3|13361.3|29529
1629946800000|2021-08-26 03:00:00|13368.4|13364.4|13370|13366|13370|13366|13368.4|13364.4|13093
1629950400000|2021-08-26 04:00:00|13368.4|13364.4|13368.4|13364.4|13370|13366|13366.8|13362.8|16841
1629954000000|2021-08-26 05:00:00|13366.8|13362.8|13368.4|13364.4|13371.5|13367.5|13366.8|13362.8|11561
1629957600000|2021-08-26 06:00:00|13370|13366|13362.2|13358.2|13371.5|13367.5|13362.2|13358.2|51155
1629961200000|2021-08-26 07:00:00|13360.6|13356.6|13362.2|13358.2|13365.3|13361.3|13357.5|13353.5|51902
1629964800000|2021-08-26 08:00:00|13360.6|13356.6|13354.3|13350.3|13362.2|13358.2|13349.7|13345.7|120054
1629968400000|2021-08-26 09:00:00|13352.8|13348.8|13355.9|13351.9|13359|13355|13352.8|13348.8|71734
1629972000000|2021-08-26 10:00:00|13354.3|13350.3|13362.2|13358.2|13363.7|13359.7|13352.8|13348.8|115076
1629975600000|2021-08-26 11:00:00|13363.7|13359.7|13354.3|13350.3|13368.4|13364.4|13354.3|13350.3|80748
1629979200000|2021-08-26 12:00:00|13352.8|13348.8|13351.2|13347.2|13359|13355|13340.3|13336.3|184250
1629982800000|2021-08-26 13:00:00|13352.8|13348.8|13348.1|13344.1|13360.6|13356.6|13343.4|13339.4|128698
1629986400000|2021-08-26 14:00:00|13346.5|13342.5|13354.3|13350.3|13357.5|13353.5|13345|13341|137582
1629990000000|2021-08-26 15:00:00|13355.9|13351.9|13352.8|13348.8|13363.7|13359.7|13352.8|13348.8|95279
1629993600000|2021-08-26 16:00:00|13354.3|13350.3|13348.1|13344.1|13354.3|13350.3|13346.5|13342.5|77620
1629997200000|2021-08-26 17:00:00|13349.7|13345.7|13360.6|13356.6|13365.3|13361.3|13343.4|13339.4|87572
1630000800000|2021-08-26 18:00:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13357.5|13353.5|85409
1630004400000|2021-08-26 19:00:00|13362.2|13358.2|13360.6|13356.6|13363.7|13359.7|13357.5|13353.5|254051
1630008000000|2021-08-26 20:00:00|13362.2|13358.2|13352.8|13348.8|13362.2|13358.2|13352.8|13348.8|70221
1630015200000|2021-08-26 22:00:00|13354.3|13350.3|13357.5|13353.5|13359|13355|13354.3|13350.3|5351
1630018800000|2021-08-26 23:00:00|13355.9|13351.9|13357.5|13353.5|13357.5|13353.5|13355.9|13351.9|1970
1630022400000|2021-08-27 00:00:00|13359|13355|13360.6|13356.6|13363.7|13359.7|13359|13355|12886
1630026000000|2021-08-27 01:00:00|13359|13355|13362.2|13358.2|13363.7|13359.7|13359|13355|4333
1630029600000|2021-08-27 02:00:00|13363.7|13359.7|13360.6|13356.6|13363.7|13359.7|13359|13355|9392
1630033200000|2021-08-27 03:00:00|13362.2|13358.2|13360.6|13356.6|13362.2|13358.2|13360.6|13356.6|48360
1630036800000|2021-08-27 04:00:00|13359|13355|13360.6|13356.6|13360.6|13356.6|13359|13355|12651
1630040400000|2021-08-27 05:00:00|13359|13355|13362.2|13358.2|13362.2|13358.2|13359|13355|2066
1630044000000|2021-08-27 06:00:00|13363.7|13359.7|13362.2|13358.2|13365.3|13361.3|13360.6|13356.6|37634
1630047600000|2021-08-27 07:00:00|13363.7|13359.7|13359|13355|13363.7|13359.7|13355.9|13351.9|25700
1630051200000|2021-08-27 08:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13354.3|13350.3|25375
1630054800000|2021-08-27 09:00:00|13362.2|13358.2|13363.7|13359.7|13365.3|13361.3|13360.6|13356.6|24682
1630058400000|2021-08-27 10:00:00|13362.2|13358.2|13362.2|13358.2|13362.2|13358.2|13359|13355|33835
1630062000000|2021-08-27 11:00:00|13360.6|13356.6|13360.6|13356.6|13360.6|13356.6|13355.9|13351.9|42128
1630065600000|2021-08-27 12:00:00|13359|13355|13370|13366|13376.2|13372.2|13357.5|13353.5|79317
1630069200000|2021-08-27 13:00:00|13371.5|13367.5|13359|13355|13371.5|13367.5|13343.4|13339.4|177255
1630072800000|2021-08-27 14:00:00|13358.3|13354.3|13385.6|13381.6|13387.2|13383.2|13346.5|13342.5|173714
1630076400000|2021-08-27 15:00:00|13384|13380|13393.4|13389.4|13395|13391|13379.3|13375.3|123694
1630080000000|2021-08-27 16:00:00|13391.8|13387.8|13393.4|13389.4|13395|13391|13388.7|13384.7|58231
1630083600000|2021-08-27 17:00:00|13391.8|13387.8|13388.7|13384.7|13395|13391|13388.7|13384.7|65993
1630087200000|2021-08-27 18:00:00|13387.2|13383.2|13390.3|13386.3|13391.8|13387.8|13384|13380|93943
1637560800000|2021-11-22 06:00:00|12987.2|12983.2|12987.2|12983.2|12988.7|12984.7|12987.2|12983.2|24
1637564400000|2021-11-22 07:00:00|12987.9|12983.9|12984|12980|12988.7|12984.7|12975.4|12971.4|10057
1637568000000|2021-11-22 08:00:00|12985.6|12981.6|12988.7|12984.7|12993.4|12989.4|12980.9|12976.9|36612
1637571600000|2021-11-22 09:00:00|12989.5|12985.5|12979.3|12975.3|12995|12991|12979.3|12975.3|10487
1637575200000|2021-11-22 10:00:00|12980.9|12976.9|12971.5|12967.5|12980.9|12976.9|12965.3|12961.3|12248
1637578800000|2021-11-22 11:00:00|12970.8|12966.8|12977.8|12973.8|12979.3|12975.3|12965.3|12961.3|8419
1637582400000|2021-11-22 12:00:00|12976.2|12972.2|12968.4|12964.4|12979.3|12975.3|12968.4|12964.4|11463
1637586000000|2021-11-22 13:00:00|12970|12966|12971.5|12967.5|12980.9|12976.9|12970|12966|128378
1637589600000|2021-11-22 14:00:00|12970|12966|12959|12955|12970|12966|12945|12941|71534
1637593200000|2021-11-22 15:00:00|12958.3|12954.3|12954.3|12950.3|12960.6|12956.6|12949.7|12945.7|60742
1637596800000|2021-11-22 16:00:00|12955.9|12951.9|12949.7|12945.7|12955.9|12951.9|12940.3|12936.3|153220
1637600400000|2021-11-22 17:00:00|12948.1|12944.1|12940.3|12936.3|12949.7|12945.7|12938.7|12934.7|174333
1637604000000|2021-11-22 18:00:00|12939.5|12935.5|12927.8|12923.8|12940.3|12936.3|12926.2|12922.2|58316
1637607600000|2021-11-22 19:00:00|12929.3|12925.3|12921.5|12917.5|12935.6|12931.6|12920|12916|89525
1637611200000|2021-11-22 20:00:00|12920|12916|12920|12916|12923.1|12919.1|12915.3|12911.3|85967
1637614800000|2021-11-22 21:00:00|12921.5|12917.5|12918.4|12914.4|12923.1|12919.1|12912.2|12908.2|48724
1637622000000|2021-11-22 23:00:00|12920|12916|12920|12916|12923.1|12919.1|12918.4|12914.4|7208
1637625600000|2021-11-23 00:00:00|12919.2|12915.2|12920|12916|12923.1|12919.1|12916.8|12912.8|3539
1637629200000|2021-11-23 01:00:00|12918.4|12914.4|12909|12905|12920|12916|12908.3|12904.3|1631
1637632800000|2021-11-23 02:00:00|12907.5|12903.5|12909|12905|12910.6|12906.6|12902.8|12898.8|4425
1637636400000|2021-11-23 03:00:00|12908.3|12904.3|12907.5|12903.5|12909|12905|12905.9|12901.9|1540
1637640000000|2021-11-23 04:00:00|12906.7|12902.7|12905.9|12901.9|12907.5|12903.5|12902.8|12898.8|4099
1637643600000|2021-11-23 05:00:00|12905.1|12901.1|12907.5|12903.5|12909|12905|12904.3|12900.3|4010
1637647200000|2021-11-23 06:00:00|12909|12905|12911.4|12907.4|12911.4|12907.4|12905.9|12901.9|2837
1637650800000|2021-11-23 07:00:00|12910.6|12906.6|12926.2|12922.2|12926.2|12922.2|12907.5|12903.5|13944
1637654400000|2021-11-23 08:00:00|12927|12923|12910.6|12906.6|12929.3|12925.3|12905.9|12901.9|22449
1637658000000|2021-11-23 09:00:00|12909|12905|12910.6|12906.6|12910.6|12906.6|12902.8|12898.8|19994
1637661600000|2021-11-23 10:00:00|12909.8|12905.8|12909|12905|12912.2|12908.2|12907.5|12903.5|48975
1637665200000|2021-11-23 11:00:00|12907.5|12903.5|12898.1|12894.1|12913.7|12909.7|12898.1|12894.1|39700
1637668800000|2021-11-23 12:00:00|12896.5|12892.5|12882.5|12878.5|12899.7|12895.7|12882.5|12878.5|52228
1637672400000|2021-11-23 13:00:00|12884|12880|12895|12891|12901.2|12897.2|12880.9|12876.9|106975
1637676000000|2021-11-23 14:00:00|12893.4|12889.4|12899.7|12895.7|12907.5|12903.5|12891.8|12887.8|240098
1637679600000|2021-11-23 15:00:00|12898.1|12894.1|12907.5|12903.5|12907.5|12903.5|12893.4|12889.4|173746
1637683200000|2021-11-23 16:00:00|12909|12905|12895|12891|12909|12905|12890.3|12886.3|218147
1637686800000|2021-11-23 17:00:00|12896.5|12892.5|12890.3|12886.3|12904.3|12900.3|12890.3|12886.3|135349
1637690400000|2021-11-23 18:00:00|12891.8|12887.8|12899.7|12895.7|12910.6|12906.6|12890.3|12886.3|121165
1637694000000|2021-11-23 19:00:00|12901.2|12897.2|12898.1|12894.1|12904.3|12900.3|12898.1|12894.1|70013
1637697600000|2021-11-23 20:00:00|12899.7|12895.7|12888.7|12884.7|12902.8|12898.8|12888.7|12884.7|283567
1637701200000|2021-11-23 21:00:00|12890.3|12886.3|12898.1|12894.1|12899.7|12895.7|12888.7|12884.7|45691
1637708400000|2021-11-23 23:00:00|12899.7|12895.7|12901.2|12897.2|12901.2|12897.2|12896.5|12892.5|3655
1637712000000|2021-11-24 00:00:00|12900.4|12896.4|12901.2|12897.2|12904.3|12900.3|12899.7|12895.7|2129
1637715600000|2021-11-24 01:00:00|12902.8|12898.8|12905.9|12901.9|12907.5|12903.5|12901.2|12897.2|10754
1637719200000|2021-11-24 02:00:00|12907.5|12903.5|12915.3|12911.3|12915.3|12911.3|12905.9|12901.9|13393
1637722800000|2021-11-24 03:00:00|12913.7|12909.7|12918.4|12914.4|12918.4|12914.4|12912.2|12908.2|5617
1637726400000|2021-11-24 04:00:00|12920|12916|12923.1|12919.1|12923.1|12919.1|12918.4|12914.4|9928
1637730000000|2021-11-24 05:00:00|12922.3|12918.3|12930.9|12926.9|12930.9|12926.9|12921.5|12917.5|13293
1637733600000|2021-11-24 06:00:00|12929.3|12925.3|12926.2|12922.2|12930.9|12926.9|12918.4|12914.4|9365
1637737200000|2021-11-24 07:00:00|12927.8|12923.8|12923.1|12919.1|12929.3|12925.3|12920|12916|59310
1637740800000|2021-11-24 08:00:00|12921.5|12917.5|12912.2|12908.2|12923.1|12919.1|12909|12905|45065
1637744400000|2021-11-24 09:00:00|12911.4|12907.4|12916.8|12912.8|12924.7|12920.7|12904.3|12900.3|111987
1637748000000|2021-11-24 10:00:00|12918.4|12914.4|12912.2|12908.2|12923.1|12919.1|12910.6|12906.6|55297
1637751600000|2021-11-24 11:00:00|12912.9|12908.9|12915.3|12911.3|12921.5|12917.5|12910.6|12906.6|81873
1637755200000|2021-11-24 12:00:00|12913.7|12909.7|12904.3|12900.3|12913.7|12909.7|12898.1|12894.1|54228
1637758800000|2021-11-24 13:00:00|12902.8|12898.8|12888.7|12884.7|12905.9|12901.9|12885.6|12881.6|173823
1637762400000|2021-11-24 14:00:00|12890.3|12886.3|12883.3|12879.3|12891.8|12887.8|12872.3|12868.3|170090
1637766000000|2021-11-24 15:00:00|12884|12880|12896.5|12892.5|12898.1|12894.1|12880.9|12876.9|153459
1637769600000|2021-11-24 16:00:00|12895|12891|12909|12905|12910.6|12906.6|12888.7|12884.7|263214
1637773200000|2021-11-24 17:00:00|12910.6|12906.6|12904.3|12900.3|12912.2|12908.2|12901.2|12897.2|123357
1637776800000|2021-11-24 18:00:00|12902.8|12898.8|12896.5|12892.5|12907.5|12903.5|12896.5|12892.5|73894
1637780400000|2021-11-24 19:00:00|12897.3|12893.3|12905.9|12901.9|12910.6|12906.6|12896.5|12892.5|38215
1637784000000|2021-11-24 20:00:00|12907.5|12903.5|12912.2|12908.2|12912.2|12908.2|12907.5|12903.5|130263
1637787600000|2021-11-24 21:00:00|12910.6|12906.6|12909|12905|12910.6|12906.6|12905.9|12901.9|17653
1637794800000|2021-11-24 23:00:00|12908.3|12904.3|12907.5|12903.5|12909|12905|12905.9|12901.9|1253
1637798400000|2021-11-25 00:00:00|12906.7|12902.7|12901.2|12897.2|12906.7|12902.7|12901.2|12897.2|16040
1637802000000|2021-11-25 01:00:00|12899.7|12895.7|12899.7|12895.7|12902.8|12898.8|12898.1|12894.1|4433
1637805600000|2021-11-25 02:00:00|12901.2|12897.2|12901.2|12897.2|12902.8|12898.8|12899.7|12895.7|2563
1637809200000|2021-11-25 03:00:00|12899.7|12895.7|12902.8|12898.8|12902.8|12898.8|12899.7|12895.7|894
1637812800000|2021-11-25 04:00:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|1240
1637816400000|2021-11-25 05:00:00|12901.2|12897.2|12902.8|12898.8|12902.8|12898.8|12901.2|12897.2|1097
1637820000000|2021-11-25 06:00:00|12902|12898|12899.7|12895.7|12902.8|12898.8|12899.7|12895.7|1417
1637823600000|2021-11-25 07:00:00|12901.2|12897.2|12899.7|12895.7|12902.8|12898.8|12899.7|12895.7|2550
1637827200000|2021-11-25 08:00:00|12901.2|12897.2|12901.2|12897.2|12904.3|12900.3|12899.7|12895.7|21307
1637830800000|2021-11-25 09:00:00|12902.8|12898.8|12904.3|12900.3|12905.9|12901.9|12901.2|12897.2|20572
1637834400000|2021-11-25 10:00:00|12902.8|12898.8|12902.8|12898.8|12905.9|12901.9|12901.2|12897.2|3645
1637838000000|2021-11-25 11:00:00|12901.2|12897.2|12903.6|12899.6|12904.3|12900.3|12899.7|12895.7|16312
1637841600000|2021-11-25 12:00:00|12904.3|12900.3|12904.3|12900.3|12905.9|12901.9|12901.2|12897.2|10083
1637845200000|2021-11-25 13:00:00|12905.1|12901.1|12907.5|12903.5|12907.5|12903.5|12904.3|12900.3|8148
1637848800000|2021-11-25 14:00:00|12909|12905|12910.6|12906.6|12912.2|12908.2|12909|12905|19633
1637852400000|2021-11-25 15:00:00|12909|12905|12909|12905|12910.6|12906.6|12907.5|12903.5|7748
1637856000000|2021-11-25 16:00:00|12910.6|12906.6|12907.5|12903.5|12910.6|12906.6|12907.5|12903.5|3083
1637859600000|2021-11-25 17:00:00|12908.3|12904.3|12909|12905|12910.6|12906.6|12907.5|12903.5|2371
1637881200000|2021-11-25 23:00:00|12912.2|12908.2|12948.1|12944.1|12948.1|12944.1|12912.2|12908.2|16067
1637884800000|2021-11-26 00:00:00|12946.5|12942.5|12946.5|12942.5|12955.1|12951.1|12945|12941|12157
1637888400000|2021-11-26 01:00:00|12945|12941|12955.9|12951.9|12957.5|12953.5|12943.4|12939.4|14874
1637892000000|2021-11-26 02:00:00|12954.3|12950.3|12971.5|12967.5|12971.5|12967.5|12952.8|12948.8|20700
1637895600000|2021-11-26 03:00:00|12970|12966|12979.3|12975.3|12979.3|12975.3|12968.4|12964.4|14072
1637899200000|2021-11-26 04:00:00|12977.8|12973.8|12976.2|12972.2|12982.5|12978.5|12974.7|12970.7|17854
1637902800000|2021-11-26 05:00:00|12974.7|12970.7|12990.3|12986.3|12990.3|12986.3|12974.7|12970.7|15497
1637906400000|2021-11-26 06:00:00|12988.7|12984.7|12985.6|12981.6|12995|12991|12984|12980|22529
1637910000000|2021-11-26 07:00:00|12987.2|12983.2|13005.9|13001.9|13007.5|13003.5|12982.5|12978.5|43223
1637913600000|2021-11-26 08:00:00|13004.3|13000.3|13009|13005|13034|13030|12999.7|12995.7|73775
1637917200000|2021-11-26 09:00:00|13007.5|13003.5|13030.9|13026.9|13032.5|13028.5|13005.9|13001.9|81161
1637920800000|2021-11-26 10:00:00|13030.1|13026.1|13017.6|13013.6|13030.1|13026.1|13012.2|13008.2|31984
1637924400000|2021-11-26 11:00:00|13018.4|13014.4|13030.9|13026.9|13041.8|13037.8|13018.4|13014.4|41781
1637928000000|2021-11-26 12:00:00|13032.5|13028.5|13009|13005|13032.5|13028.5|13002.8|12998.8|47743
1637931600000|2021-11-26 13:00:00|13007.5|13003.5|13013.7|13009.7|13015.3|13011.3|12995|12991|60675
1637935200000|2021-11-26 14:00:00|13012.2|13008.2|13034|13030|13035.6|13031.6|13009|13005|102113
1637938800000|2021-11-26 15:00:00|13035.6|13031.6|13045|13041|13049.7|13045.7|13027.8|13023.8|77119
1637942400000|2021-11-26 16:00:00|13046.5|13042.5|13034|13030|13057.5|13053.5|13034|13030|63680
1637946000000|2021-11-26 17:00:00|13032.5|13028.5|13048.1|13044.1|13051.2|13047.2|13023.1|13019.1|85806
1637949600000|2021-11-26 18:00:00|13049.7|13045.7|13048.1|13044.1|13049.7|13045.7|13037.2|13033.2|25120
1637960400000|2021-11-26 21:00:00|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|13049.7|13045.7|0
1638140400000|2021-11-28 23:00:00|13026.2|13022.2|13010.6|13006.6|13027.8|13023.8|12990.3|12986.3|37501
1638144000000|2021-11-29 00:00:00|13009|13005|13004.3|13000.3|13013.7|13009.7|13002.8|12998.8|16981
1638147600000|2021-11-29 01:00:00|13002.8|12998.8|13002.8|12998.8|13010.6|13006.6|13001.2|12997.2|11629
1638151200000|2021-11-29 02:00:00|13001.2|12997.2|13001.2|12997.2|13002.8|12998.8|12991.8|12987.8|16436
1638154800000|2021-11-29 03:00:00|13002|12998|13002.8|12998.8|13004.3|13000.3|12998.1|12994.1|7760
1638158400000|2021-11-29 04:00:00|13004.3|13000.3|13005.9|13001.9|13007.5|13003.5|12998.1|12994.1|6645
1638162000000|2021-11-29 05:00:00|13004.3|13000.3|13009|13005|13013.7|13009.7|13004.3|13000.3|8275
1638165600000|2021-11-29 06:00:00|13007.5|13003.5|13010.6|13006.6|13021.5|13017.5|13007.5|13003.5|15513
1638169200000|2021-11-29 07:00:00|13009|13005|13013.7|13009.7|13020|13016|13007.5|13003.5|21105
1638172800000|2021-11-29 08:00:00|13014.5|13010.5|13020|13016|13021.5|13017.5|13005.9|13001.9|26799
1638176400000|2021-11-29 09:00:00|13021.5|13017.5|13010.6|13006.6|13021.5|13017.5|13002.8|12998.8|36591
1638180000000|2021-11-29 10:00:00|13009|13005|13013.7|13009.7|13013.7|13009.7|13004.3|13000.3|38159
1638183600000|2021-11-29 11:00:00|13012.2|13008.2|13009|13005|13013.7|13009.7|13004.3|13000.3|20529
1638187200000|2021-11-29 12:00:00|13007.5|13003.5|13007.5|13003.5|13009|13005|12995|12991|41841
1638190800000|2021-11-29 13:00:00|13005.9|13001.9|13004.3|13000.3|13013.7|13009.7|12998.1|12994.1|80734
1638194400000|2021-11-29 14:00:00|13005.9|13001.9|13002.8|12998.8|13009|13005|12998.1|12994.1|76607
1638198000000|2021-11-29 15:00:00|13004.3|13000.3|13035.6|13031.6|13037.2|13033.2|13004.3|13000.3|111007
1638201600000|2021-11-29 16:00:00|13034|13030|13038.7|13034.7|13041.8|13037.8|13029.3|13025.3|67082
1638205200000|2021-11-29 17:00:00|13037.2|13033.2|13021.5|13017.5|13043.4|13039.4|13021.5|13017.5|57865
1638208800000|2021-11-29 18:00:00|13023.1|13019.1|13026.2|13022.2|13030.9|13026.9|13023.1|13019.1|26046
1638212400000|2021-11-29 19:00:00|13024.7|13020.7|13030.9|13026.9|13035.6|13031.6|13023.1|13019.1|37907
1638216000000|2021-11-29 20:00:00|13032.5|13028.5|13034|13030|13038.7|13034.7|13029.3|13025.3|40295
1638219600000|2021-11-29 21:00:00|13035.6|13031.6|13054.3|13050.3|13057.5|13053.5|13035.6|13031.6|48681
1638226800000|2021-11-29 23:00:00|13052.8|13048.8|13046.5|13042.5|13054.3|13050.3|13046.5|13042.5|9432
1638230400000|2021-11-30 00:00:00|13048.1|13044.1|13034|13030|13048.1|13044.1|13034|13030|12690
1638234000000|2021-11-30 01:00:00|13032.5|13028.5|13037.2|13033.2|13038.7|13034.7|13032.5|13028.5|9923
1638237600000|2021-11-30 02:00:00|13038.7|13034.7|13037.2|13033.2|13043.4|13039.4|13037.2|13033.2|5104
1638241200000|2021-11-30 03:00:00|13038.7|13034.7|13045|13041|13048.1|13044.1|13037.2|13033.2|6386
1638244800000|2021-11-30 04:00:00|13046.5|13042.5|13051.2|13047.2|13052.8|13048.8|13045|13041|9001
1638248400000|2021-11-30 05:00:00|13052.8|13048.8|13090.3|13086.3|13096.5|13092.5|13051.2|13047.2|45612
1638252000000|2021-11-30 06:00:00|13088.7|13084.7|13088.7|13084.7|13098.1|13094.1|13077.8|13073.8|26621
1638255600000|2021-11-30 07:00:00|13090.3|13086.3|13099.7|13095.7|13099.7|13095.7|13076.2|13072.2|39920
1638259200000|2021-11-30 08:00:00|13101.2|13097.2|13110.6|13106.6|13115.3|13111.3|13090.3|13086.3|62330
1638262800000|2021-11-30 09:00:00|13112.2|13108.2|13120|13116|13132.5|13128.5|13110.6|13106.6|56052
1638266400000|2021-11-30 10:00:00|13118.4|13114.4|13118.4|13114.4|13127.8|13123.8|13112.2|13108.2|39317
1638270000000|2021-11-30 11:00:00|13116.8|13112.8|13102.8|13098.8|13123.1|13119.1|13101.2|13097.2|36185
1638273600000|2021-11-30 12:00:00|13101.2|13097.2|13104.3|13100.3|13109|13105|13098.1|13094.1|46125
1638277200000|2021-11-30 13:00:00|13105.9|13101.9|13112.2|13108.2|13120|13116|13099.7|13095.7|73867
1638280800000|2021-11-30 14:00:00|13110.6|13106.6|13105.9|13101.9|13116.8|13112.8|13099.7|13095.7|82281
1638284400000|2021-11-30 15:00:00|13107.5|13103.5|13057.5|13053.5|13129.3|13125.3|13029.3|13025.3|182758
1638288000000|2021-11-30 16:00:00|13055.9|13051.9|13073.1|13069.1|13076.2|13072.2|13048.1|13044.1|106897
1638291600000|2021-11-30 17:00:00|13074.7|13070.7|13076.2|13072.2|13088.7|13084.7|13065.3|13061.3|70023
1638295200000|2021-11-30 18:00:00|13074.7|13070.7|13080.9|13076.9|13087.2|13083.2|13074.7|13070.7|35997
1638298800000|2021-11-30 19:00:00|13082.5|13078.5|13084|13080|13087.2|13083.2|13077.8|13073.8|45744
1638302400000|2021-11-30 20:00:00|13085.6|13081.6|13080.9|13076.9|13088.7|13084.7|13077.8|13073.8|84295
1638306000000|2021-11-30 21:00:00|13082.5|13078.5|13076.2|13072.2|13085.6|13081.6|13068.4|13064.4|65062
1638313200000|2021-11-30 23:00:00|13071.5|13067.5|13049.7|13045.7|13071.5|13067.5|13043.4|13039.4|25973
1638316800000|2021-12-01 00:00:00|13051.2|13047.2|13054.3|13050.3|13059|13055|13043.4|13039.4|23303
1638320400000|2021-12-01 01:00:00|13055.9|13051.9|13041.8|13037.8|13057.5|13053.5|13037.2|13033.2|26280
1638324000000|2021-12-01 02:00:00|13040.3|13036.3|13040.3|13036.3|13046.5|13042.5|13037.2|13033.2|10346
1638327600000|2021-12-01 03:00:00|13041.8|13037.8|13046.5|13042.5|13051.2|13047.2|13041.8|13037.8|7382
1638331200000|2021-12-01 04:00:00|13045|13041|13048.1|13044.1|13049.7|13045.7|13043.4|13039.4|10494
1638334800000|2021-12-01 05:00:00|13046.5|13042.5|13055.9|13051.9|13055.9|13051.9|13046.5|13042.5|6599
1638338400000|2021-12-01 06:00:00|13057.5|13053.5|13060.6|13056.6|13060.6|13056.6|13054.3|13050.3|8411
1638342000000|2021-12-01 07:00:00|13059|13055|13059|13055|13066.8|13062.8|13055.9|13051.9|20816
1638345600000|2021-12-01 08:00:00|13060.6|13056.6|13027.8|13023.8|13063.7|13059.7|13021.5|13017.5|52049
1638349200000|2021-12-01 09:00:00|13026.2|13022.2|13035.6|13031.6|13035.6|13031.6|13024.7|13020.7|27080
1638352800000|2021-12-01 10:00:00|13034|13030|13029.3|13025.3|13040.3|13036.3|13027.8|13023.8|25059
1638356400000|2021-12-01 11:00:00|13030.9|13026.9|13038.7|13034.7|13038.7|13034.7|13029.3|13025.3|19719
1638360000000|2021-12-01 12:00:00|13037.2|13033.2|13048.1|13044.1|13049.7|13045.7|13037.2|13033.2|35566
1638363600000|2021-12-01 13:00:00|13046.5|13042.5|13046.5|13042.5|13059|13055|13041.8|13037.8|49722
1638367200000|2021-12-01 14:00:00|13048.1|13044.1|13049.7|13045.7|13054.3|13050.3|13046.5|13042.5|43446
1638370800000|2021-12-01 15:00:00|13050.4|13046.4|13041.8|13037.8|13057.5|13053.5|13035.6|13031.6|94538
1638374400000|2021-12-01 16:00:00|13043.4|13039.4|13066.8|13062.8|13068.4|13064.4|13038.7|13034.7|84735
1638378000000|2021-12-01 17:00:00|13068.4|13064.4|13077.8|13073.8|13080.9|13076.9|13063.7|13059.7|43689
1638381600000|2021-12-01 18:00:00|13079.3|13075.3|13087.2|13083.2|13095|13091|13076.2|13072.2|52459
1638385200000|2021-12-01 19:00:00|13088.7|13084.7|13095|13091|13096.5|13092.5|13076.2|13072.2|42667
1638388800000|2021-12-01 20:00:00|13093.4|13089.4|13109|13105|13109|13105|13091.8|13087.8|59364
1638392400000|2021-12-01 21:00:00|13107.5|13103.5|13101.2|13097.2|13112.2|13108.2|13099.7|13095.7|19537
1638399600000|2021-12-01 23:00:00|13107.5|13103.5|13099.7|13095.7|13113.7|13109.7|13099.7|13095.7|13167
1638403200000|2021-12-02 00:00:00|13101.2|13097.2|13093.4|13089.4|13101.2|13097.2|13087.2|13083.2|17599
1638406800000|2021-12-02 01:00:00|13091.8|13087.8|13091.8|13087.8|13104.3|13100.3|13091.8|13087.8|12465
1638410400000|2021-12-02 02:00:00|13093.4|13089.4|13090.3|13086.3|13099.7|13095.7|13088.7|13084.7|7883
1638414000000|2021-12-02 03:00:00|13091.8|13087.8|13082.5|13078.5|13091.8|13087.8|13082.5|13078.5|7166
1638417600000|2021-12-02 04:00:00|13080.9|13076.9|13085.6|13081.6|13087.2|13083.2|13080.9|13076.9|8505
1638421200000|2021-12-02 05:00:00|13084|13080|13080.9|13076.9|13087.2|13083.2|13079.3|13075.3|7103
1638424800000|2021-12-02 06:00:00|13082.5|13078.5|13082.5|13078.5|13087.2|13083.2|13079.3|13075.3|10147
1638428400000|2021-12-02 07:00:00|13080.9|13076.9|13070|13066|13085.6|13081.6|13066.8|13062.8|25949
1638432000000|2021-12-02 08:00:00|13071.5|13067.5|13070|13066|13076.2|13072.2|13062.2|13058.2|31503
1638435600000|2021-12-02 09:00:00|13071.5|13067.5|13071.5|13067.5|13074.7|13070.7|13062.2|13058.2|22544
1638439200000|2021-12-02 10:00:00|13070|13066|13076.2|13072.2|13085.6|13081.6|13070|13066|26589
1638442800000|2021-12-02 11:00:00|13074.7|13070.7|13076.2|13072.2|13079.3|13075.3|13071.5|13067.5|16625
1638446400000|2021-12-02 12:00:00|13074.7|13070.7|13088.7|13084.7|13093.4|13089.4|13073.1|13069.1|29298
1638450000000|2021-12-02 13:00:00|13087.2|13083.2|13085.6|13081.6|13096.5|13092.5|13084|13080|47339
1638453600000|2021-12-02 14:00:00|13087.2|13083.2|13070|13066|13101.2|13097.2|13068.4|13064.4|81881
1638457200000|2021-12-02 15:00:00|13071.5|13067.5|13070|13066|13084|13080|13068.4|13064.4|69738
1638460800000|2021-12-02 16:00:00|13071.5|13067.5|13057.5|13053.5|13076.2|13072.2|13057.5|13053.5|61725
1638464400000|2021-12-02 17:00:00|13055.9|13051.9|13052.8|13048.8|13057.5|13053.5|13048.1|13044.1|49379
1638468000000|2021-12-02 18:00:00|13054.3|13050.3|13052.8|13048.8|13055.9|13051.9|13051.2|13047.2|25448
1638471600000|2021-12-02 19:00:00|13054.3|13050.3|13060.6|13056.6|13062.2|13058.2|13049.7|13045.7|32776
1638475200000|2021-12-02 20:00:00|13062.2|13058.2|13066.8|13062.8|13074.7|13070.7|13060.6|13056.6|43228
1638478800000|2021-12-02 21:00:00|13068.4|13064.4|13063.7|13059.7|13073.1|13069.1|13060.6|13056.6|32126
1638486000000|2021-12-02 23:00:00|13065.3|13061.3|13077.8|13073.8|13084|13080|13062.2|13058.2|20606
1638489600000|2021-12-03 00:00:00|13079.3|13075.3|13080.9|13076.9|13084|13080|13077.8|13073.8|9716
1638493200000|2021-12-03 01:00:00|13079.3|13075.3|13085.6|13081.6|13095|13091|13077.8|13073.8|15954
1638496800000|2021-12-03 02:00:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13080.9|13076.9|6948
1638500400000|2021-12-03 03:00:00|13087.2|13083.2|13077.8|13073.8|13088.7|13084.7|13077.8|13073.8|7484
1638504000000|2021-12-03 04:00:00|13076.2|13072.2|13073.1|13069.1|13079.3|13075.3|13071.5|13067.5|5677
1638507600000|2021-12-03 05:00:00|13071.5|13067.5|13073.1|13069.1|13076.2|13072.2|13070|13066|5184
1638511200000|2021-12-03 06:00:00|13074.7|13070.7|13066.8|13062.8|13076.2|13072.2|13066.8|13062.8|10955
1638514800000|2021-12-03 07:00:00|13068.4|13064.4|13068.4|13064.4|13071.5|13067.5|13065.3|13061.3|10817
1638518400000|2021-12-03 08:00:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13055.9|13051.9|19500
1638522000000|2021-12-03 09:00:00|13068.4|13064.4|13068.4|13064.4|13068.4|13064.4|13062.2|13058.2|11629
1638525600000|2021-12-03 10:00:00|13066.8|13062.8|13073.1|13069.1|13077.8|13073.8|13066.8|13062.8|11909
1638529200000|2021-12-03 11:00:00|13074.7|13070.7|13076.2|13072.2|13084|13080|13074.7|13070.7|21882
1638532800000|2021-12-03 12:00:00|13074.7|13070.7|13080.9|13076.9|13082.5|13078.5|13074.7|13070.7|17048
1638536400000|2021-12-03 13:00:00|13079.3|13075.3|13068.4|13064.4|13111.4|13107.4|13062.2|13058.2|100272
1638540000000|2021-12-03 14:00:00|13066.8|13062.8|13061.4|13057.4|13068.4|13064.4|13045|13041|91683
1638543600000|2021-12-03 15:00:00|13052.8|13048.8|13088.7|13084.7|13093.4|13089.4|13052.8|13048.8|91816
1638547200000|2021-12-03 16:00:00|13087.2|13083.2|13126.2|13122.2|13126.2|13122.2|13085.6|13081.6|103362
1638550800000|2021-12-03 17:00:00|13124.7|13120.7|13127.8|13123.8|13129.3|13125.3|13112.2|13108.2|48936
1638554400000|2021-12-03 18:00:00|13129.3|13125.3|13135.6|13131.6|13140.3|13136.3|13123.1|13119.1|54288
1638558000000|2021-12-03 19:00:00|13134|13130|13146.5|13142.5|13148.1|13144.1|13132.5|13128.5|46962
1638561600000|2021-12-03 20:00:00|13145|13141|13126.2|13122.2|13151.2|13147.2|13121.5|13117.5|93889
1638565200000|2021-12-03 21:00:00|13127.8|13123.8|13137.9|13133.9|13141.8|13137.8|13124.7|13120.7|37714
1638745200000|2021-12-05 23:00:00|13120.8|13116.8|13110.6|13106.6|13120.8|13116.8|13105.9|13101.9|17483
1638748800000|2021-12-06 00:00:00|13112.2|13108.2|13107.5|13103.5|13118.4|13114.4|13107.5|13103.5|12878
1638752400000|2021-12-06 01:00:00|13109|13105|13109|13105|13113.7|13109.7|13107.5|13103.5|8360
1638756000000|2021-12-06 02:00:00|13107.5|13103.5|13110.6|13106.6|13112.2|13108.2|13107.5|13103.5|4630
1638759600000|2021-12-06 03:00:00|13109|13105|13110.6|13106.6|13110.6|13106.6|13107.5|13103.5|4929
1638763200000|2021-12-06 04:00:00|13109|13105|13107.5|13103.5|13112.2|13108.2|13107.5|13103.5|5187
1638766800000|2021-12-06 05:00:00|13105.9|13101.9|13102.8|13098.8|13105.9|13101.9|13099.7|13095.7|9212
1638770400000|2021-12-06 06:00:00|13104.3|13100.3|13101.2|13097.2|13104.3|13100.3|13099.7|13095.7|6993
1638774000000|2021-12-06 07:00:00|13102|13098|13109|13105|13116.8|13112.8|13101.2|13097.2|13116
1638777600000|2021-12-06 08:00:00|13107.5|13103.5|13110.6|13106.6|13116.8|13112.8|13102.8|13098.8|19584
1638781200000|2021-12-06 09:00:00|13109|13105|13101.2|13097.2|13109|13105|13095|13091|27213
1638784800000|2021-12-06 10:00:00|13102.8|13098.8|13107.5|13103.5|13107.5|13103.5|13098.1|13094.1|17824
1638788400000|2021-12-06 11:00:00|13105.9|13101.9|13096.5|13092.5|13109|13105|13096.5|13092.5|14434
1638792000000|2021-12-06 12:00:00|13098.1|13094.1|13102.8|13098.8|13105.9|13101.9|13091.8|13087.8|22567
1638795600000|2021-12-06 13:00:00|13101.2|13097.2|13104.3|13100.3|13118.4|13114.4|13098.1|13094.1|54583
1638799200000|2021-12-06 14:00:00|13105.9|13101.9|13102.8|13098.8|13115.3|13111.3|13102.8|13098.8|49005
1638802800000|2021-12-06 15:00:00|13104.3|13100.3|13093.4|13089.4|13109|13105|13090.3|13086.3|49035
1638806400000|2021-12-06 16:00:00|13091.8|13087.8|13098.1|13094.1|13099.7|13095.7|13091.8|13087.8|47839
1638810000000|2021-12-06 17:00:00|13096.5|13092.5|13082.5|13078.5|13098.1|13094.1|13079.3|13075.3|43835
1638813600000|2021-12-06 18:00:00|13080.9|13076.9|13068.4|13064.4|13082.5|13078.5|13066.8|13062.8|36980
1638817200000|2021-12-06 19:00:00|13066.8|13062.8|13066.8|13062.8|13073.1|13069.1|13063.7|13059.7|42043
1638820800000|2021-12-06 20:00:00|13065.3|13061.3|13076.2|13072.2|13077.8|13073.8|13065.3|13061.3|42861
1638824400000|2021-12-06 21:00:00|13074.7|13070.7|13071.5|13067.5|13076.2|13072.2|13066.8|13062.8|37427
1638831600000|2021-12-06 23:00:00|13076.2|13072.2|13076.2|13072.2|13080.9|13076.9|13074.7|13070.7|8551
1638835200000|2021-12-07 00:00:00|13077.8|13073.8|13073.1|13069.1|13079.3|13075.3|13073.1|13069.1|5806
1638838800000|2021-12-07 01:00:00|13074.7|13070.7|13063.7|13059.7|13074.7|13070.7|13062.2|13058.2|10121
1638842400000|2021-12-07 02:00:00|13065.3|13061.3|13070|13066|13071.5|13067.5|13065.3|13061.3|4172
1638846000000|2021-12-07 03:00:00|13068.4|13064.4|13065.3|13061.3|13071.5|13067.5|13063.7|13059.7|4863
1638849600000|2021-12-07 04:00:00|13063.7|13059.7|13059|13055|13065.3|13061.3|13057.5|13053.5|9665
1638853200000|2021-12-07 05:00:00|13057.5|13053.5|13055.9|13051.9|13060.6|13056.6|13055.9|13051.9|6039
1638856800000|2021-12-07 06:00:00|13057.5|13053.5|13059|13055|13059|13055|13052.8|13048.8|10283
1638860400000|2021-12-07 07:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13052.8|13048.8|18933
1638864000000|2021-12-07 08:00:00|13059|13055|13063.7|13059.7|13066.8|13062.8|13054.3|13050.3|22722
1638867600000|2021-12-07 09:00:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13055.9|13051.9|18550
1638871200000|2021-12-07 10:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13057.5|13053.5|11284
1638874800000|2021-12-07 11:00:00|13062.2|13058.2|13066.8|13062.8|13066.8|13062.8|13062.2|13058.2|3870
1638878400000|2021-12-07 12:00:00|13068.4|13064.4|13063.7|13059.7|13073.1|13069.1|13062.2|13058.2|30697
1638882000000|2021-12-07 13:00:00|13062.2|13058.2|13046.5|13042.5|13063.7|13059.7|13046.5|13042.5|47156
1638885600000|2021-12-07 14:00:00|13048.1|13044.1|13052.8|13048.8|13060.6|13056.6|13043.4|13039.4|50237
1638889200000|2021-12-07 15:00:00|13054.3|13050.3|13051.2|13047.2|13065.3|13061.3|13049.7|13045.7|51014
1638892800000|2021-12-07 16:00:00|13052.8|13048.8|13051.2|13047.2|13057.5|13053.5|13048.1|13044.1|36928
1638896400000|2021-12-07 17:00:00|13052.8|13048.8|13041.8|13037.8|13054.3|13050.3|13040.3|13036.3|31695
1638900000000|2021-12-07 18:00:00|13043.4|13039.4|13040.3|13036.3|13052.8|13048.8|13040.3|13036.3|34253
1638903600000|2021-12-07 19:00:00|13041.8|13037.8|13035.6|13031.6|13041.8|13037.8|13032.5|13028.5|38436
1638907200000|2021-12-07 20:00:00|13034|13030|13037.2|13033.2|13041.8|13037.8|13030.9|13026.9|61392
1638910800000|2021-12-07 21:00:00|13035.6|13031.6|13035.6|13031.6|13038.7|13034.7|13029.3|13025.3|40649
1638918000000|2021-12-07 23:00:00|13037.2|13033.2|13040.3|13036.3|13048.1|13044.1|13037.2|13033.2|15176
1638921600000|2021-12-08 00:00:00|13041.1|13037.1|13046.5|13042.5|13054.3|13050.3|13041.1|13037.1|17339
1638925200000|2021-12-08 01:00:00|13048.1|13044.1|13049.7|13045.7|13049.7|13045.7|13045|13041|7196
1638928800000|2021-12-08 02:00:00|13048.1|13044.1|13046.5|13042.5|13049.7|13045.7|13043.4|13039.4|4711
1638932400000|2021-12-08 03:00:00|13048.1|13044.1|13048.1|13044.1|13052.8|13048.8|13048.1|13044.1|12660
1638936000000|2021-12-08 04:00:00|13049.7|13045.7|13051.2|13047.2|13052.8|13048.8|13048.1|13044.1|4586
1638939600000|2021-12-08 05:00:00|13052.8|13048.8|13046.5|13042.5|13052.8|13048.8|13046.5|13042.5|7681
1638943200000|2021-12-08 06:00:00|13048.1|13044.1|13048.1|13044.1|13048.1|13044.1|13043.4|13039.4|7121
1638946800000|2021-12-08 07:00:00|13049.7|13045.7|13051.2|13047.2|13057.5|13053.5|13043.4|13039.4|11679
1638950400000|2021-12-08 08:00:00|13052.8|13048.8|13049.7|13045.7|13052.8|13048.8|13043.4|13039.4|16789
1638954000000|2021-12-08 09:00:00|13051.2|13047.2|13057.5|13053.5|13057.5|13053.5|13048.1|13044.1|13655
1638957600000|2021-12-08 10:00:00|13055.9|13051.9|13071.5|13067.5|13074.7|13070.7|13052.8|13048.8|29495
1638961200000|2021-12-08 11:00:00|13073.1|13069.1|13046.5|13042.5|13077.8|13073.8|13040.3|13036.3|49606
1638964800000|2021-12-08 12:00:00|13045|13041|13037.2|13033.2|13045|13041|13032.5|13028.5|39240
1638968400000|2021-12-08 13:00:00|13035.6|13031.6|13021.5|13017.5|13038.7|13034.7|13016.8|13012.8|63535
1638972000000|2021-12-08 14:00:00|13020|13016|13020|13016|13026.2|13022.2|13018.4|13014.4|51606
1638975600000|2021-12-08 15:00:00|13018.4|13014.4|13010.6|13006.6|13023.1|13019.1|13009|13005|82301
1638979200000|2021-12-08 16:00:00|13009|13005|13005.9|13001.9|13010.6|13006.6|12998.1|12994.1|53824
1638982800000|2021-12-08 17:00:00|13004.3|13000.3|13020|13016|13020|13016|13004.3|13000.3|42300
1638986400000|2021-12-08 18:00:00|13020.8|13016.8|13018.4|13014.4|13024.7|13020.7|13015.3|13011.3|44527
1638990000000|2021-12-08 19:00:00|13020|13016|13023.1|13019.1|13029.3|13025.3|13018.4|13014.4|33290
1638993600000|2021-12-08 20:00:00|13024.7|13020.7|13016.8|13012.8|13024.7|13020.7|13015.3|13011.3|41947
1638997200000|2021-12-08 21:00:00|13018.4|13014.4|13013.7|13009.7|13018.4|13014.4|13007.5|13003.5|29645
1639004400000|2021-12-08 23:00:00|13015.3|13011.3|13015.3|13011.3|13023.1|13019.1|13013.7|13009.7|12299
1639008000000|2021-12-09 00:00:00|13016.8|13012.8|13012.2|13008.2|13016.8|13012.8|13009|13005|10382
1639011600000|2021-12-09 01:00:00|13013.7|13009.7|13002.8|12998.8|13013.7|13009.7|13001.2|12997.2|10139
1639015200000|2021-12-09 02:00:00|13004.3|13000.3|13010.6|13006.6|13010.6|13006.6|13004.3|13000.3|4934
1639018800000|2021-12-09 03:00:00|13012.2|13008.2|13016.8|13012.8|13018.4|13014.4|13009|13005|8953
1639022400000|2021-12-09 04:00:00|13018.4|13014.4|13021.5|13017.5|13023.1|13019.1|13015.3|13011.3|12089
1639026000000|2021-12-09 05:00:00|13020|13016|13021.5|13017.5|13023.1|13019.1|13016.8|13012.8|10651
1639029600000|2021-12-09 06:00:00|13022.3|13018.3|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|3394
1639033200000|2021-12-09 07:00:00|13021.5|13017.5|13034|13030|13037.2|13033.2|13021.5|13017.5|13450
1639036800000|2021-12-09 08:00:00|13035.6|13031.6|13035.6|13031.6|13038.7|13034.7|13030.9|13026.9|16370
1639040400000|2021-12-09 09:00:00|13037.2|13033.2|13030.9|13026.9|13037.2|13033.2|13026.2|13022.2|11806
1639044000000|2021-12-09 10:00:00|13032.5|13028.5|13029.3|13025.3|13035.6|13031.6|13027.8|13023.8|14617
1639047600000|2021-12-09 11:00:00|13027.8|13023.8|13034|13030|13040.3|13036.3|13027.8|13023.8|22063
1639051200000|2021-12-09 12:00:00|13032.5|13028.5|13040.3|13036.3|13043.4|13039.4|13030.9|13026.9|17862
1639054800000|2021-12-09 13:00:00|13041.8|13037.8|13045|13041|13051.2|13047.2|13040.3|13036.3|44477
1639058400000|2021-12-09 14:00:00|13046.5|13042.5|13046.5|13042.5|13048.1|13044.1|13032.5|13028.5|45938
1639062000000|2021-12-09 15:00:00|13048.1|13044.1|13051.2|13047.2|13057.5|13053.5|13038.7|13034.7|90671
1639065600000|2021-12-09 16:00:00|13049.7|13045.7|13045|13041|13054.3|13050.3|13037.2|13033.2|48572
1639069200000|2021-12-09 17:00:00|13043.4|13039.4|13045|13041|13051.2|13047.2|13043.4|13039.4|23388
1639072800000|2021-12-09 18:00:00|13046.5|13042.5|13048.1|13044.1|13048.1|13044.1|13026.2|13022.2|63969
1639076400000|2021-12-09 19:00:00|13046.5|13042.5|13041.8|13037.8|13048.1|13044.1|13037.2|13033.2|50416
1639080000000|2021-12-09 20:00:00|13043.4|13039.4|13038.7|13034.7|13045|13041|13037.2|13033.2|38696
1639083600000|2021-12-09 21:00:00|13040.3|13036.3|13029.3|13025.3|13040.3|13036.3|13027.8|13023.8|19116
1639090800000|2021-12-09 23:00:00|13027.8|13023.8|13032.5|13028.5|13032.5|13028.5|13026.2|13022.2|5652
1639094400000|2021-12-10 00:00:00|13030.9|13026.9|13040.3|13036.3|13041.8|13037.8|13030.9|13026.9|6959
1639098000000|2021-12-10 01:00:00|13038.7|13034.7|13035.6|13031.6|13043.4|13039.4|13035.6|13031.6|5640
1639101600000|2021-12-10 02:00:00|13037.2|13033.2|13032.5|13028.5|13037.2|13033.2|13029.3|13025.3|5316
1639105200000|2021-12-10 03:00:00|13030.9|13026.9|13029.3|13025.3|13032.5|13028.5|13027.8|13023.8|3954
1639108800000|2021-12-10 04:00:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13024.7|13020.7|6410
1639112400000|2021-12-10 05:00:00|13030.9|13026.9|13030.9|13026.9|13034|13030|13027.8|13023.8|5775
1639116000000|2021-12-10 06:00:00|13029.3|13025.3|13020|13016|13030.9|13026.9|13018.4|13014.4|9831
1639119600000|2021-12-10 07:00:00|13021.5|13017.5|13016.8|13012.8|13021.5|13017.5|13010.6|13006.6|16731
1639123200000|2021-12-10 08:00:00|13018.4|13014.4|13010.6|13006.6|13020|13016|13009|13005|17560
1639126800000|2021-12-10 09:00:00|13012.2|13008.2|13016.8|13012.8|13016.8|13012.8|13009|13005|8852
1639130400000|2021-12-10 10:00:00|13015.3|13011.3|13013.7|13009.7|13016.8|13012.8|13012.2|13008.2|9075
1639134000000|2021-12-10 11:00:00|13012.2|13008.2|13012.2|13008.2|13015.3|13011.3|13010.6|13006.6|7818
1639137600000|2021-12-10 12:00:00|13013.7|13009.7|13010.6|13006.6|13018.4|13014.4|13010.6|13006.6|19500
1639141200000|2021-12-10 13:00:00|13012.2|13008.2|13038.7|13034.7|13041.8|13037.8|13010.6|13006.6|95200
1639144800000|2021-12-10 14:00:00|13037.2|13033.2|13060.6|13056.6|13060.6|13056.6|13035.6|13031.6|84011
1639148400000|2021-12-10 15:00:00|13059.8|13055.8|13060.6|13056.6|13068.4|13064.4|13054.3|13050.3|73623
1639152000000|2021-12-10 16:00:00|13062.2|13058.2|13062.2|13058.2|13073.1|13069.1|13060.6|13056.6|71483
1639155600000|2021-12-10 17:00:00|13063.7|13059.7|13057.5|13053.5|13066.8|13062.8|13054.3|13050.3|27042
1639159200000|2021-12-10 18:00:00|13055.9|13051.9|13048.1|13044.1|13059|13055|13046.5|13042.5|24435
1639162800000|2021-12-10 19:00:00|13046.5|13042.5|13041.8|13037.8|13048.1|13044.1|13040.3|13036.3|25836
1639166400000|2021-12-10 20:00:00|13043.4|13039.4|13043.4|13039.4|13045|13041|13040.3|13036.3|17945
1639170000000|2021-12-10 21:00:00|13045|13041|13046.5|13042.5|13049.7|13045.7|13041.8|13037.8|14487
1639350000000|2021-12-12 23:00:00|13043.4|13039.4|13037.2|13033.2|13054.3|13050.3|13037.2|13033.2|10344
1639353600000|2021-12-13 00:00:00|13038.7|13034.7|13030.9|13026.9|13038.7|13034.7|13030.9|13026.9|8856
1639357200000|2021-12-13 01:00:00|13032.5|13028.5|13030.9|13026.9|13032.5|13028.5|13026.2|13022.2|8095
1639360800000|2021-12-13 02:00:00|13032.5|13028.5|13032.5|13028.5|13034|13030|13030.9|13026.9|3604
1639364400000|2021-12-13 03:00:00|13030.9|13026.9|13032.5|13028.5|13032.5|13028.5|13029.3|13025.3|1734
1639368000000|2021-12-13 04:00:00|13034|13030|13034|13030|13034|13030|13030.9|13026.9|2327
1639371600000|2021-12-13 05:00:00|13032.5|13028.5|13037.2|13033.2|13038.7|13034.7|13032.5|13028.5|4330
1639375200000|2021-12-13 06:00:00|13038.7|13034.7|13040.3|13036.3|13041.8|13037.8|13037.2|13033.2|4842
1639378800000|2021-12-13 07:00:00|13038.7|13034.7|13037.2|13033.2|13043.4|13039.4|13037.2|13033.2|5673
1639382400000|2021-12-13 08:00:00|13038.7|13034.7|13046.5|13042.5|13048.1|13044.1|13034|13030|9340
1639386000000|2021-12-13 09:00:00|13048.1|13044.1|13049.7|13045.7|13051.2|13047.2|13041.8|13037.8|8717
1639389600000|2021-12-13 10:00:00|13048.1|13044.1|13046.5|13042.5|13051.2|13047.2|13043.4|13039.4|9418
1639393200000|2021-12-13 11:00:00|13045|13041|13045|13041|13046.5|13042.5|13043.4|13039.4|8284
1639396800000|2021-12-13 12:00:00|13046.5|13042.5|13055.9|13051.9|13055.9|13051.9|13046.5|13042.5|12555
1639400400000|2021-12-13 13:00:00|13054.3|13050.3|13048.1|13044.1|13055.9|13051.9|13046.5|13042.5|20198
1639404000000|2021-12-13 14:00:00|13049.7|13045.7|13070|13066|13071.5|13067.5|13048.1|13044.1|42055
1639407600000|2021-12-13 15:00:00|13071.5|13067.5|13076.2|13072.2|13076.2|13072.2|13068.4|13064.4|47077
1639411200000|2021-12-13 16:00:00|13074.7|13070.7|13091.8|13087.8|13096.5|13092.5|13074.7|13070.7|55744
1639414800000|2021-12-13 17:00:00|13093.4|13089.4|13088.7|13084.7|13096.5|13092.5|13084|13080|35280
1639418400000|2021-12-13 18:00:00|13087.2|13083.2|13085.6|13081.6|13088.7|13084.7|13085.6|13081.6|15129
1639422000000|2021-12-13 19:00:00|13084|13080|13085.6|13081.6|13087.2|13083.2|13080.9|13076.9|18335
1639425600000|2021-12-13 20:00:00|13087.2|13083.2|13088.7|13084.7|13088.7|13084.7|13085.6|13081.6|33350
1639429200000|2021-12-13 21:00:00|13090.3|13086.3|13088.7|13084.7|13095|13091|13088.7|13084.7|24278
1639436400000|2021-12-13 23:00:00|13090.3|13086.3|13084|13080|13090.3|13086.3|13082.5|13078.5|8310
1639440000000|2021-12-14 00:00:00|13083.3|13079.3|13080.9|13076.9|13085.6|13081.6|13080.9|13076.9|4940
1639443600000|2021-12-14 01:00:00|13082.5|13078.5|13088.7|13084.7|13088.7|13084.7|13080.9|13076.9|5396
1639447200000|2021-12-14 02:00:00|13087.2|13083.2|13087.2|13083.2|13088.7|13084.7|13085.6|13081.6|2027
1639450800000|2021-12-14 03:00:00|13085.6|13081.6|13087.2|13083.2|13088.7|13084.7|13082.5|13078.5|4701
1639454400000|2021-12-14 04:00:00|13085.6|13081.6|13087.2|13083.2|13087.2|13083.2|13085.6|13081.6|2008
1639458000000|2021-12-14 05:00:00|13085.6|13081.6|13085.6|13081.6|13087.2|13083.2|13085.6|13081.6|1807
1639461600000|2021-12-14 06:00:00|13087.2|13083.2|13087.2|13083.2|13091.8|13087.8|13084|13080|5226
1639465200000|2021-12-14 07:00:00|13085.6|13081.6|13079.3|13075.3|13088.7|13084.7|13076.2|13072.2|15210
1639468800000|2021-12-14 08:00:00|13077.8|13073.8|13077.8|13073.8|13080.9|13076.9|13073.1|13069.1|11544
1639472400000|2021-12-14 09:00:00|13079.3|13075.3|13080.9|13076.9|13080.9|13076.9|13070|13066|10890
1639476000000|2021-12-14 10:00:00|13080.1|13076.1|13076.2|13072.2|13084|13080|13076.2|13072.2|8988
1639479600000|2021-12-14 11:00:00|13074.7|13070.7|13074.7|13070.7|13080.9|13076.9|13074.7|13070.7|10447
1639483200000|2021-12-14 12:00:00|13073.1|13069.1|13074.7|13070.7|13077.8|13073.8|13070|13066|13200
1639486800000|2021-12-14 13:00:00|13073.1|13069.1|13074.7|13070.7|13087.2|13083.2|13071.5|13067.5|34727
1639490400000|2021-12-14 14:00:00|13073.1|13069.1|13060.6|13056.6|13073.1|13069.1|13057.5|13053.5|65822
1639494000000|2021-12-14 15:00:00|13059|13055|13063.7|13059.7|13065.3|13061.3|13049.7|13045.7|55055
1639497600000|2021-12-14 16:00:00|13065.3|13061.3|13074.7|13070.7|13076.2|13072.2|13065.3|13061.3|54874
1639501200000|2021-12-14 17:00:00|13076.2|13072.2|13068.4|13064.4|13076.2|13072.2|13065.3|13061.3|18359
1639504800000|2021-12-14 18:00:00|13066.8|13062.8|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|20784
1639508400000|2021-12-14 19:00:00|13065.3|13061.3|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|26198
1639512000000|2021-12-14 20:00:00|13065.3|13061.3|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|15936
1639515600000|2021-12-14 21:00:00|13066.8|13062.8|13063.7|13059.7|13068.4|13064.4|13063.7|13059.7|15482
1639522800000|2021-12-14 23:00:00|13065.3|13061.3|13065.3|13061.3|13071.5|13067.5|13063.7|13059.7|6755
1639526400000|2021-12-15 00:00:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13063.7|13059.7|3400
1639530000000|2021-12-15 01:00:00|13068.4|13064.4|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|4771
1639533600000|2021-12-15 02:00:00|13066.8|13062.8|13071.5|13067.5|13073.1|13069.1|13066.8|13062.8|3435
1639537200000|2021-12-15 03:00:00|13070|13066|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|2358
1639540800000|2021-12-15 04:00:00|13070|13066|13071.5|13067.5|13073.1|13069.1|13068.4|13064.4|3408
1639544400000|2021-12-15 05:00:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13073.1|13069.1|4748
1639548000000|2021-12-15 06:00:00|13073.1|13069.1|13076.2|13072.2|13076.2|13072.2|13073.1|13069.1|3966
1639551600000|2021-12-15 07:00:00|13074.7|13070.7|13073.1|13069.1|13082.5|13078.5|13071.5|13067.5|8460
1639555200000|2021-12-15 08:00:00|13071.5|13067.5|13065.3|13061.3|13074.7|13070.7|13062.2|13058.2|13779
1639558800000|2021-12-15 09:00:00|13063.7|13059.7|13073.1|13069.1|13076.2|13072.2|13063.7|13059.7|13052
1639562400000|2021-12-15 10:00:00|13074.7|13070.7|13063.7|13059.7|13074.7|13070.7|13063.7|13059.7|7077
1639566000000|2021-12-15 11:00:00|13065.3|13061.3|13062.2|13058.2|13068.4|13064.4|13060.6|13056.6|5996
1639569600000|2021-12-15 12:00:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13057.5|13053.5|11745
1639573200000|2021-12-15 13:00:00|13062.2|13058.2|13062.2|13058.2|13076.2|13072.2|13057.5|13053.5|33168
1639576800000|2021-12-15 14:00:00|13063.7|13059.7|13055.9|13051.9|13065.3|13061.3|13040.3|13036.3|56486
1639580400000|2021-12-15 15:00:00|13054.3|13050.3|13060.6|13056.6|13066.8|13062.8|13054.3|13050.3|44673
1639584000000|2021-12-15 16:00:00|13062.2|13058.2|13066.8|13062.8|13068.4|13064.4|13060.6|13056.6|30708
1639587600000|2021-12-15 17:00:00|13065.3|13061.3|13060.6|13056.6|13070|13066|13060.6|13056.6|27113
1639591200000|2021-12-15 18:00:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13057.5|13053.5|26881
1639594800000|2021-12-15 19:00:00|13058.3|13054.3|13051.2|13047.2|13059|13055|13024.7|13020.7|103164
1639598400000|2021-12-15 20:00:00|13049.7|13045.7|13055.9|13051.9|13062.2|13058.2|13035.6|13031.6|72534
1639602000000|2021-12-15 21:00:00|13054.3|13050.3|13057.5|13053.5|13066.8|13062.8|13054.3|13050.3|41448
1639609200000|2021-12-15 23:00:00|13055.9|13051.9|13054.3|13050.3|13062.2|13058.2|13048.1|13044.1|10362
1639612800000|2021-12-16 00:00:00|13055.9|13051.9|13046.5|13042.5|13055.9|13051.9|13037.2|13033.2|14085
1639616400000|2021-12-16 01:00:00|13047.3|13043.3|13051.2|13047.2|13052.8|13048.8|13045|13041|4650
1639620000000|2021-12-16 02:00:00|13049.7|13045.7|13057.5|13053.5|13059|13055|13048.1|13044.1|6445
1639623600000|2021-12-16 03:00:00|13055.9|13051.9|13057.5|13053.5|13059|13055|13054.3|13050.3|2658
1639627200000|2021-12-16 04:00:00|13059|13055|13060.6|13056.6|13063.7|13059.7|13057.5|13053.5|5373
1639630800000|2021-12-16 05:00:00|13062.2|13058.2|13063.7|13059.7|13063.7|13059.7|13060.6|13056.6|4697
1639634400000|2021-12-16 06:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13060.6|13056.6|3699
1639638000000|2021-12-16 07:00:00|13063.7|13059.7|13073.1|13069.1|13082.5|13078.5|13063.7|13059.7|28087
1639641600000|2021-12-16 08:00:00|13074.7|13070.7|13080.9|13076.9|13082.5|13078.5|13073.1|13069.1|21396
1639645200000|2021-12-16 09:00:00|13082.5|13078.5|13074.7|13070.7|13082.5|13078.5|13073.1|13069.1|9706
1639648800000|2021-12-16 10:00:00|13076.2|13072.2|13084|13080|13084|13080|13076.2|13072.2|7017
1639652400000|2021-12-16 11:00:00|13082.5|13078.5|13087.2|13083.2|13091.8|13087.8|13082.5|13078.5|16511
1639656000000|2021-12-16 12:00:00|13084|13080|13060.6|13056.6|13084|13080|13054.3|13050.3|49653
1639659600000|2021-12-16 13:00:00|13059|13055|13070|13066|13076.2|13072.2|13055.9|13051.9|64519
1639663200000|2021-12-16 14:00:00|13071.5|13067.5|13102.8|13098.8|13102.8|13098.8|13071.5|13067.5|73787
1639666800000|2021-12-16 15:00:00|13104.3|13100.3|13099.7|13095.7|13107.5|13103.5|13095|13091|64364
1639670400000|2021-12-16 16:00:00|13101.2|13097.2|13102.8|13098.8|13107.5|13103.5|13096.5|13092.5|35730
1639674000000|2021-12-16 17:00:00|13104.3|13100.3|13107.5|13103.5|13109|13105|13101.2|13097.2|30283
1639677600000|2021-12-16 18:00:00|13105.9|13101.9|13102.8|13098.8|13107.5|13103.5|13098.1|13094.1|28408
1639681200000|2021-12-16 19:00:00|13101.2|13097.2|13110.6|13106.6|13112.2|13108.2|13099.7|13095.7|46354
1639684800000|2021-12-16 20:00:00|13112.2|13108.2|13104.3|13100.3|13115.3|13111.3|13099.7|13095.7|44156
1639688400000|2021-12-16 21:00:00|13102.8|13098.8|13116.8|13112.8|13116.8|13112.8|13101.2|13097.2|33700
1639695600000|2021-12-16 23:00:00|13113.7|13109.7|13109|13105|13115.3|13111.3|13107.5|13103.5|7056
1639699200000|2021-12-17 00:00:00|13107.5|13103.5|13104.3|13100.3|13109|13105|13102.8|13098.8|7420
1639702800000|2021-12-17 01:00:00|13102.8|13098.8|13104.3|13100.3|13107.5|13103.5|13098.1|13094.1|10729
1639706400000|2021-12-17 02:00:00|13105.9|13101.9|13107.5|13103.5|13109|13105|13104.3|13100.3|3576
1639710000000|2021-12-17 03:00:00|13105.9|13101.9|13112.2|13108.2|13112.2|13108.2|13105.9|13101.9|6738
1639713600000|2021-12-17 04:00:00|13113.7|13109.7|13112.2|13108.2|13118.4|13114.4|13110.6|13106.6|6560
1639717200000|2021-12-17 05:00:00|13113.7|13109.7|13113.7|13109.7|13115.3|13111.3|13110.6|13106.6|4401
1639720800000|2021-12-17 06:00:00|13115.3|13111.3|13116.8|13112.8|13118.4|13114.4|13112.2|13108.2|6832
1639724400000|2021-12-17 07:00:00|13115.3|13111.3|13109|13105|13121.5|13117.5|13107.5|13103.5|10893
1639728000000|2021-12-17 08:00:00|13107.5|13103.5|13109|13105|13112.2|13108.2|13102.8|13098.8|14653
1639731600000|2021-12-17 09:00:00|13110.6|13106.6|13101.2|13097.2|13118.4|13114.4|13099.7|13095.7|19856
1639735200000|2021-12-17 10:00:00|13099.7|13095.7|13105.9|13101.9|13109|13105|13099.7|13095.7|10175
1639738800000|2021-12-17 11:00:00|13104.3|13100.3|13115.3|13111.3|13116.8|13112.8|13104.3|13100.3|14602
1639742400000|2021-12-17 12:00:00|13113.7|13109.7|13137.2|13133.2|13140.3|13136.3|13112.2|13108.2|40530
1639746000000|2021-12-17 13:00:00|13135.6|13131.6|13129.3|13125.3|13140.3|13136.3|13124.7|13120.7|35354
1639749600000|2021-12-17 14:00:00|13130.9|13126.9|13140.3|13136.3|13141.8|13137.8|13120|13116|60043
1639753200000|2021-12-17 15:00:00|13138.7|13134.7|13127.8|13123.8|13145|13141|13127.8|13123.8|58071
1639756800000|2021-12-17 16:00:00|13129.3|13125.3|13138.7|13134.7|13143.4|13139.4|13124.7|13120.7|45146
1639760400000|2021-12-17 17:00:00|13140.3|13136.3|13130.9|13126.9|13140.3|13136.3|13130.9|13126.9|20361
1639764000000|2021-12-17 18:00:00|13132.5|13128.5|13115.3|13111.3|13132.5|13128.5|13109|13105|39304
1639767600000|2021-12-17 19:00:00|13116.8|13112.8|13118.4|13114.4|13121.5|13117.5|13113.7|13109.7|27194
1639771200000|2021-12-17 20:00:00|13120|13116|13116.8|13112.8|13120|13116|13112.2|13108.2|35981
1639774800000|2021-12-17 21:00:00|13115.3|13111.3|13115.3|13111.3|13116.8|13112.8|13110.6|13106.6|23009
1639954800000|2021-12-19 23:00:00|13127|13123|13143.4|13139.4|13145|13141|13127|13123|16409
1639958400000|2021-12-20 00:00:00|13141.8|13137.8|13135.6|13131.6|13145|13141|13135.6|13131.6|10802
1639962000000|2021-12-20 01:00:00|13137.2|13133.2|13138.7|13134.7|13138.7|13134.7|13130.9|13126.9|7943
1639965600000|2021-12-20 02:00:00|13137.2|13133.2|13149.7|13145.7|13151.2|13147.2|13137.2|13133.2|16852
1639969200000|2021-12-20 03:00:00|13148.1|13144.1|13149.7|13145.7|13151.2|13147.2|13145|13141|6537
1639972800000|2021-12-20 04:00:00|13151.2|13147.2|13149.7|13145.7|13151.2|13147.2|13149.7|13145.7|10660
1639976400000|2021-12-20 05:00:00|13151.2|13147.2|13152.8|13148.8|13154.3|13150.3|13148.1|13144.1|9522
1639980000000|2021-12-20 06:00:00|13154.3|13150.3|13151.2|13147.2|13155.9|13151.9|13146.5|13142.5|11976
1639983600000|2021-12-20 07:00:00|13149.7|13145.7|13148.1|13144.1|13159|13155|13145|13141|29918
1639987200000|2021-12-20 08:00:00|13149.7|13145.7|13152.8|13148.8|13157.5|13153.5|13143.4|13139.4|21141
1639990800000|2021-12-20 09:00:00|13154.3|13150.3|13151.2|13147.2|13160.6|13156.6|13149.7|13145.7|17367
1639994400000|2021-12-20 10:00:00|13149.7|13145.7|13138.7|13134.7|13149.7|13145.7|13135.6|13131.6|14516
1639998000000|2021-12-20 11:00:00|13140.3|13136.3|13137.2|13133.2|13141.8|13137.8|13135.6|13131.6|6810
1640001600000|2021-12-20 12:00:00|13135.6|13131.6|13145|13141|13145|13141|13135.6|13131.6|8658
1640005200000|2021-12-20 13:00:00|13143.4|13139.4|13130.9|13126.9|13146.5|13142.5|13127.8|13123.8|48536
1640008800000|2021-12-20 14:00:00|13129.3|13125.3|13137.2|13133.2|13148.1|13144.1|13126.2|13122.2|47797
1640012400000|2021-12-20 15:00:00|13138.7|13134.7|13149.7|13145.7|13152.8|13148.8|13137.2|13133.2|63167
1640016000000|2021-12-20 16:00:00|13148.1|13144.1|13140.3|13136.3|13152.8|13148.8|13137.2|13133.2|45357
1640019600000|2021-12-20 17:00:00|13138.7|13134.7|13130.9|13126.9|13138.7|13134.7|13129.3|13125.3|33203
1640023200000|2021-12-20 18:00:00|13132.5|13128.5|13126.2|13122.2|13135.6|13131.6|13124.7|13120.7|27564
1640026800000|2021-12-20 19:00:00|13124.7|13120.7|13116.8|13112.8|13127.8|13123.8|13116.8|13112.8|30604
1640030400000|2021-12-20 20:00:00|13115.3|13111.3|13116.8|13112.8|13120|13116|13113.7|13109.7|31126
1640034000000|2021-12-20 21:00:00|13115.3|13111.3|13113.7|13109.7|13116.8|13112.8|13109|13105|19454
1640041200000|2021-12-20 23:00:00|13115.3|13111.3|13118.4|13114.4|13119.2|13115.2|13113.7|13109.7|3668
1640044800000|2021-12-21 00:00:00|13117.6|13113.6|13121.5|13117.5|13121.5|13117.5|13113.7|13109.7|4062
1640048400000|2021-12-21 01:00:00|13120|13116|13112.2|13108.2|13124.7|13120.7|13110.6|13106.6|6084
1640052000000|2021-12-21 02:00:00|13113.7|13109.7|13112.2|13108.2|13115.3|13111.3|13112.2|13108.2|2621
1640055600000|2021-12-21 03:00:00|13110.6|13106.6|13113.7|13109.7|13115.3|13111.3|13110.6|13106.6|2090
1640059200000|2021-12-21 04:00:00|13115.3|13111.3|13115.3|13111.3|13115.3|13111.3|13113.7|13109.7|1363
1640062800000|2021-12-21 05:00:00|13113.7|13109.7|13107.5|13103.5|13115.3|13111.3|13107.5|13103.5|3732
1640066400000|2021-12-21 06:00:00|13109|13105|13105.9|13101.9|13109|13105|13104.3|13100.3|5194
1640070000000|2021-12-21 07:00:00|13107.5|13103.5|13112.2|13108.2|13112.2|13108.2|13102.8|13098.8|10676
1640073600000|2021-12-21 08:00:00|13113.7|13109.7|13121.5|13117.5|13126.2|13122.2|13109|13105|11204
1640077200000|2021-12-21 09:00:00|13123.1|13119.1|13118.4|13114.4|13123.1|13119.1|13112.2|13108.2|9675
1640080800000|2021-12-21 10:00:00|13116.8|13112.8|13104.3|13100.3|13116.8|13112.8|13102.8|13098.8|12830
1640084400000|2021-12-21 11:00:00|13102.8|13098.8|13104.3|13100.3|13107.5|13103.5|13099.7|13095.7|14149
1640088000000|2021-12-21 12:00:00|13102.8|13098.8|13098.1|13094.1|13104.3|13100.3|13095|13091|16920
1640091600000|2021-12-21 13:00:00|13099.7|13095.7|13085.6|13081.6|13099.7|13095.7|13085.6|13081.6|39442
1640095200000|2021-12-21 14:00:00|13087.2|13083.2|13080.9|13076.9|13087.2|13083.2|13080.9|13076.9|39706
1640098800000|2021-12-21 15:00:00|13079.3|13075.3|13070|13066|13080.9|13076.9|13070|13066|64099
1640102400000|2021-12-21 16:00:00|13071.5|13067.5|13070|13066|13073.1|13069.1|13065.3|13061.3|28424
1640106000000|2021-12-21 17:00:00|13068.4|13064.4|13057.5|13053.5|13068.4|13064.4|13055.9|13051.9|33461
1640109600000|2021-12-21 18:00:00|13059|13055|13062.2|13058.2|13070|13066|13057.5|13053.5|37915
1640113200000|2021-12-21 19:00:00|13060.6|13056.6|13057.5|13053.5|13062.2|13058.2|13055.9|13051.9|29086
1640116800000|2021-12-21 20:00:00|13059|13055|13071.5|13067.5|13073.1|13069.1|13059|13055|30314
1640120400000|2021-12-21 21:00:00|13073.1|13069.1|13076.2|13072.2|13079.3|13075.3|13071.5|13067.5|12309
1640127600000|2021-12-21 23:00:00|13077.8|13073.8|13091.8|13087.8|13091.8|13087.8|13077.8|13073.8|12356
1640131200000|2021-12-22 00:00:00|13090.3|13086.3|13079.3|13075.3|13091.8|13087.8|13077.8|13073.8|7338
1640134800000|2021-12-22 01:00:00|13077.8|13073.8|13074.7|13070.7|13077.8|13073.8|13074.7|13070.7|2828
1640138400000|2021-12-22 02:00:00|13076.2|13072.2|13077.8|13073.8|13079.3|13075.3|13073.1|13069.1|4274
1640142000000|2021-12-22 03:00:00|13078.6|13074.6|13074.7|13070.7|13079.3|13075.3|13073.1|13069.1|4930
1640145600000|2021-12-22 04:00:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|2623
1640149200000|2021-12-22 05:00:00|13074.7|13070.7|13076.2|13072.2|13079.3|13075.3|13074.7|13070.7|5592
1640152800000|2021-12-22 06:00:00|13077.8|13073.8|13077.8|13073.8|13082.5|13078.5|13076.2|13072.2|3944
1640156400000|2021-12-22 07:00:00|13076.2|13072.2|13074.7|13070.7|13080.9|13076.9|13073.1|13069.1|7558
1640160000000|2021-12-22 08:00:00|13076.2|13072.2|13060.6|13056.6|13077.8|13073.8|13059|13055|18040
1640163600000|2021-12-22 09:00:00|13062.2|13058.2|13059|13055|13065.3|13061.3|13057.5|13053.5|9782
1640167200000|2021-12-22 10:00:00|13060.6|13056.6|13059|13055|13063.7|13059.7|13059|13055|8866
1640170800000|2021-12-22 11:00:00|13057.5|13053.5|13063.7|13059.7|13065.3|13061.3|13055.9|13051.9|10843
1640174400000|2021-12-22 12:00:00|13062.2|13058.2|13065.3|13061.3|13065.3|13061.3|13059|13055|8265
1640178000000|2021-12-22 13:00:00|13063.7|13059.7|13074.7|13070.7|13077.8|13073.8|13062.2|13058.2|27587
1640181600000|2021-12-22 14:00:00|13073.1|13069.1|13070|13066|13082.5|13078.5|13066.8|13062.8|37843
1640185200000|2021-12-22 15:00:00|13068.4|13064.4|13065.3|13061.3|13070|13066|13055.9|13051.9|39646
1640188800000|2021-12-22 16:00:00|13063.7|13059.7|13074.7|13070.7|13074.7|13070.7|13063.7|13059.7|28931
1640192400000|2021-12-22 17:00:00|13073.1|13069.1|13073.1|13069.1|13074.7|13070.7|13068.4|13064.4|16178
1640196000000|2021-12-22 18:00:00|13074.7|13070.7|13070|13066|13076.2|13072.2|13065.3|13061.3|14137
1640199600000|2021-12-22 19:00:00|13071.5|13067.5|13074.7|13070.7|13076.2|13072.2|13068.4|13064.4|15851
1640203200000|2021-12-22 20:00:00|13076.2|13072.2|13076.2|13072.2|13076.2|13072.2|13070|13066|16831
1640206800000|2021-12-22 21:00:00|13077.8|13073.8|13077.8|13073.8|13080.9|13076.9|13076.2|13072.2|17530
1640214000000|2021-12-22 23:00:00|13076.2|13072.2|13076.2|13072.2|13079.3|13075.3|13076.2|13072.2|2924
1640217600000|2021-12-23 00:00:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|3734
1640221200000|2021-12-23 01:00:00|13077.8|13073.8|13079.3|13075.3|13082.5|13078.5|13077.8|13073.8|3367
1640224800000|2021-12-23 02:00:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1605
1640228400000|2021-12-23 03:00:00|13077.8|13073.8|13079.3|13075.3|13079.3|13075.3|13077.8|13073.8|1146
1640232000000|2021-12-23 04:00:00|13080.9|13076.9|13077.8|13073.8|13080.9|13076.9|13077.8|13073.8|801
1640235600000|2021-12-23 05:00:00|13076.2|13072.2|13077.8|13073.8|13077.8|13073.8|13076.2|13072.2|2845
1640239200000|2021-12-23 06:00:00|13076.2|13072.2|13073.1|13069.1|13076.2|13072.2|13071.5|13067.5|3453
1640242800000|2021-12-23 07:00:00|13074.7|13070.7|13070|13066|13076.2|13072.2|13068.4|13064.4|5501
1640246400000|2021-12-23 08:00:00|13071.5|13067.5|13066.8|13062.8|13074.7|13070.7|13066.8|13062.8|7067
1640250000000|2021-12-23 09:00:00|13068.4|13064.4|13068.4|13064.4|13071.5|13067.5|13066.8|13062.8|4212
1640253600000|2021-12-23 10:00:00|13066.8|13062.8|13065.3|13061.3|13068.4|13064.4|13063.7|13059.7|6696
1640257200000|2021-12-23 11:00:00|13063.7|13059.7|13066.8|13062.8|13068.4|13064.4|13062.2|13058.2|4605
1640260800000|2021-12-23 12:00:00|13065.3|13061.3|13065.3|13061.3|13066.8|13062.8|13062.2|13058.2|8896
1640264400000|2021-12-23 13:00:00|13063.7|13059.7|13071.5|13067.5|13074.7|13070.7|13062.2|13058.2|35664
1640268000000|2021-12-23 14:00:00|13073.1|13069.1|13055.1|13051.1|13076.2|13072.2|13051.2|13047.2|30530
1640271600000|2021-12-23 15:00:00|13054.3|13050.3|13051.2|13047.2|13057.5|13053.5|13049.7|13045.7|44270
1640275200000|2021-12-23 16:00:00|13049.7|13045.7|13055.9|13051.9|13057.5|13053.5|13049.7|13045.7|16070
1640278800000|2021-12-23 17:00:00|13054.3|13050.3|13055.9|13051.9|13055.9|13051.9|13052.8|13048.8|17891
1640282400000|2021-12-23 18:00:00|13057.5|13053.5|13054.3|13050.3|13057.5|13053.5|13054.3|13050.3|14465
1640286000000|2021-12-23 19:00:00|13052.8|13048.8|13054.3|13050.3|13054.3|13050.3|13052.8|13048.8|8488
1640289600000|2021-12-23 20:00:00|13052.8|13048.8|13057.5|13053.5|13057.5|13053.5|13052.8|13048.8|9840
1640293200000|2021-12-23 21:00:00|13059|13055|13052.8|13048.8|13059|13055|13052.8|13048.8|10937
1640559600000|2021-12-26 23:00:00|13057.5|13053.5|13059|13055|13059|13055|13051.2|13047.2|5801
1640563200000|2021-12-27 00:00:00|13060.6|13056.6|13057.5|13053.5|13060.6|13056.6|13055.9|13051.9|3194
1640566800000|2021-12-27 01:00:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|2392
1640570400000|2021-12-27 02:00:00|13059|13055|13059|13055|13060.6|13056.6|13059|13055|1708
1640574000000|2021-12-27 03:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13059|13055|1642
1640577600000|2021-12-27 04:00:00|13057.5|13053.5|13057.5|13053.5|13059|13055|13057.5|13053.5|382
1640581200000|2021-12-27 05:00:00|13059|13055|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|1209
1640584800000|2021-12-27 06:00:00|13062.2|13058.2|13060.6|13056.6|13062.2|13058.2|13059|13055|1873
1640588400000|2021-12-27 07:00:00|13062.2|13058.2|13055.9|13051.9|13062.2|13058.2|13055.9|13051.9|2976
1640592000000|2021-12-27 08:00:00|13054.3|13050.3|13049.7|13045.7|13054.3|13050.3|13048.1|13044.1|6479
1640595600000|2021-12-27 09:00:00|13051.2|13047.2|13045|13041|13051.2|13047.2|13045|13041|7310
1640599200000|2021-12-27 10:00:00|13046.5|13042.5|13045|13041|13046.5|13042.5|13043.4|13039.4|3971
1640602800000|2021-12-27 11:00:00|13043.4|13039.4|13046.5|13042.5|13046.5|13042.5|13043.4|13039.4|4180
1640606400000|2021-12-27 12:00:00|13045|13041|13046.5|13042.5|13049.7|13045.7|13045|13041|6895
1640610000000|2021-12-27 13:00:00|13048.1|13044.1|13052.8|13048.8|13052.8|13048.8|13046.5|13042.5|12305
1640613600000|2021-12-27 14:00:00|13054.3|13050.3|13062.2|13058.2|13062.2|13058.2|13052.8|13048.8|29727
1640617200000|2021-12-27 15:00:00|13060.6|13056.6|13065.3|13061.3|13068.4|13064.4|13060.6|13056.6|24556
1640620800000|2021-12-27 16:00:00|13063.7|13059.7|13065.3|13061.3|13065.3|13061.3|13062.2|13058.2|14646
1640624400000|2021-12-27 17:00:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13059|13055|15886
1640628000000|2021-12-27 18:00:00|13062.2|13058.2|13059|13055|13063.7|13059.7|13057.5|13053.5|15308
1640631600000|2021-12-27 19:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13057.5|13053.5|12286
1640635200000|2021-12-27 20:00:00|13059|13055|13059|13055|13060.6|13056.6|13057.5|13053.5|16677
1640638800000|2021-12-27 21:00:00|13057.5|13053.5|13062.2|13058.2|13062.2|13058.2|13057.5|13053.5|10687
1640646000000|2021-12-27 23:00:00|13063.7|13059.7|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|1629
1640649600000|2021-12-28 00:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|1772
1640653200000|2021-12-28 01:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|2405
1640656800000|2021-12-28 02:00:00|13060.6|13056.6|13060.6|13056.6|13060.6|13056.6|13059|13055|1885
1640660400000|2021-12-28 03:00:00|13062.2|13058.2|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1308
1640664000000|2021-12-28 04:00:00|13062.2|13058.2|13062.2|13058.2|13063.7|13059.7|13062.2|13058.2|616
1640667600000|2021-12-28 05:00:00|13063.7|13059.7|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|1828
1640671200000|2021-12-28 06:00:00|13065.3|13061.3|13062.2|13058.2|13065.3|13061.3|13062.2|13058.2|1709
1640674800000|2021-12-28 07:00:00|13063.7|13059.7|13060.6|13056.6|13063.7|13059.7|13059|13055|2354
1640678400000|2021-12-28 08:00:00|13059|13055|13062.2|13058.2|13062.2|13058.2|13055.9|13051.9|3475
1640682000000|2021-12-28 09:00:00|13060.6|13056.6|13059|13055|13060.6|13056.6|13057.5|13053.5|2811
1640685600000|2021-12-28 10:00:00|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|13057.5|13053.5|154
1640689200000|2021-12-28 11:00:00|13059|13055|13059|13055|13059|13055|13055.9|13051.9|5741
1640692800000|2021-12-28 12:00:00|13057.5|13053.5|13055.9|13051.9|13059|13055|13054.3|13050.3|6085
1640696400000|2021-12-28 13:00:00|13054.3|13050.3|13073.1|13069.1|13074.7|13070.7|13054.3|13050.3|22678
1640700000000|2021-12-28 14:00:00|13071.5|13067.5|13073.1|13069.1|13077.8|13073.8|13070|13066|36965
1640703600000|2021-12-28 15:00:00|13074.7|13070.7|13071.5|13067.5|13077.8|13073.8|13070|13066|25001
1640707200000|2021-12-28 16:00:00|13073.1|13069.1|13070|13066|13074.7|13070.7|13070|13066|17717
1640710800000|2021-12-28 17:00:00|13071.5|13067.5|13070|13066|13074.7|13070.7|13070|13066|20260
1640714400000|2021-12-28 18:00:00|13068.4|13064.4|13063.7|13059.7|13071.5|13067.5|13060.6|13056.6|26028
1640718000000|2021-12-28 19:00:00|13065.3|13061.3|13063.7|13059.7|13066.8|13062.8|13063.7|13059.7|16036
1640721600000|2021-12-28 20:00:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13060.6|13056.6|18409
1640725200000|2021-12-28 21:00:00|13065.3|13061.3|13063.7|13059.7|13065.3|13061.3|13062.2|13058.2|7926
1640732400000|2021-12-28 23:00:00|13066.1|13062.1|13070|13066|13070|13066|13065.3|13061.3|2834
1640736000000|2021-12-29 00:00:00|13068.4|13064.4|13068.4|13064.4|13070|13066|13068.4|13064.4|2116
1640739600000|2021-12-29 01:00:00|13070|13066|13071.5|13067.5|13074.7|13070.7|13070|13066|4009
1640743200000|2021-12-29 02:00:00|13073.1|13069.1|13074.7|13070.7|13076.2|13072.2|13071.5|13067.5|3199
1640746800000|2021-12-29 03:00:00|13073.1|13069.1|13073.1|13069.1|13076.2|13072.2|13073.1|13069.1|3274
1640750400000|2021-12-29 04:00:00|13071.5|13067.5|13071.5|13067.5|13073.1|13069.1|13071.5|13067.5|2127
1640754000000|2021-12-29 05:00:00|13073.1|13069.1|13073.1|13069.1|13073.1|13069.1|13071.5|13067.5|4358
1640757600000|2021-12-29 06:00:00|13074.7|13070.7|13073.1|13069.1|13074.7|13070.7|13071.5|13067.5|2916
1640761200000|2021-12-29 07:00:00|13071.5|13067.5|13071.5|13067.5|13076.2|13072.2|13070|13066|9506
1640764800000|2021-12-29 08:00:00|13073.1|13069.1|13068.4|13064.4|13073.1|13069.1|13066.8|13062.8|7032
1640768400000|2021-12-29 09:00:00|13070|13066|13060.6|13056.6|13070|13066|13060.6|13056.6|6473
1640772000000|2021-12-29 10:00:00|13062.2|13058.2|13059|13055|13062.2|13058.2|13057.5|13053.5|7385
1640775600000|2021-12-29 11:00:00|13060.6|13056.6|13060.6|13056.6|13062.2|13058.2|13057.5|13053.5|5040
1640779200000|2021-12-29 12:00:00|13062.2|13058.2|13055.9|13051.9|13062.2|13058.2|13055.9|13051.9|10107
1640782800000|2021-12-29 13:00:00|13054.3|13050.3|13043.4|13039.4|13057.5|13053.5|13043.4|13039.4|33582
1640786400000|2021-12-29 14:00:00|13045|13041|13041.8|13037.8|13045|13041|13037.2|13033.2|40048
1640790000000|2021-12-29 15:00:00|13043.4|13039.4|13029.3|13025.3|13045|13041|13029.3|13025.3|33259
1640793600000|2021-12-29 16:00:00|13027.8|13023.8|13026.2|13022.2|13030.9|13026.9|13021.5|13017.5|34293
1640797200000|2021-12-29 17:00:00|13024.7|13020.7|13026.2|13022.2|13037.2|13033.2|13024.7|13020.7|31480
1640800800000|2021-12-29 18:00:00|13027.8|13023.8|13024.7|13020.7|13030.9|13026.9|13012.2|13008.2|62372
1640804400000|2021-12-29 19:00:00|13026.2|13022.2|13024.7|13020.7|13026.2|13022.2|13021.5|13017.5|20358
1640808000000|2021-12-29 20:00:00|13023.1|13019.1|13020|13016|13023.1|13019.1|13018.4|13014.4|23285
1640811600000|2021-12-29 21:00:00|13018.4|13014.4|13020|13016|13020|13016|13015.3|13011.3|13960
1640818800000|2021-12-29 23:00:00|13021.5|13017.5|13023.1|13019.1|13023.1|13019.1|13021.5|13017.5|5112
1640822400000|2021-12-30 00:00:00|13021.5|13017.5|13021.5|13017.5|13023.1|13019.1|13020|13016|4870
1640826000000|2021-12-30 01:00:00|13023.1|13019.1|13023.1|13019.1|13024.7|13020.7|13021.5|13017.5|4911
1640829600000|2021-12-30 02:00:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13021.5|13017.5|4305
1640833200000|2021-12-30 03:00:00|13027.8|13023.8|13026.2|13022.2|13029.3|13025.3|13024.7|13020.7|8847
1640836800000|2021-12-30 04:00:00|13027.8|13023.8|13026.2|13022.2|13027.8|13023.8|13024.7|13020.7|3170
1640840400000|2021-12-30 05:00:00|13027.8|13023.8|13027.8|13023.8|13029.3|13025.3|13027.8|13023.8|5367
1640844000000|2021-12-30 06:00:00|13026.2|13022.2|13029.3|13025.3|13030.9|13026.9|13024.7|13020.7|5233
1640847600000|2021-12-30 07:00:00|13030.9|13026.9|13034|13030|13034|13030|13029.3|13025.3|7773
1640851200000|2021-12-30 08:00:00|13035.6|13031.6|13043.4|13039.4|13043.4|13039.4|13029.3|13025.3|17616
1640854800000|2021-12-30 09:00:00|13041.8|13037.8|13045|13041|13045|13041|13040.3|13036.3|10079
1640858400000|2021-12-30 10:00:00|13043.4|13039.4|13040.3|13036.3|13045|13041|13040.3|13036.3|6064
1640862000000|2021-12-30 11:00:00|13041.8|13037.8|13035.6|13031.6|13041.8|13037.8|13035.6|13031.6|15548
1640865600000|2021-12-30 12:00:00|13034|13030|13035.6|13031.6|13037.2|13033.2|13032.5|13028.5|13166
1640869200000|2021-12-30 13:00:00|13037.2|13033.2|13040.3|13036.3|13041.8|13037.8|13024.7|13020.7|28878
1640872800000|2021-12-30 14:00:00|13038.7|13034.7|13024.7|13020.7|13040.3|13036.3|13023.1|13019.1|39548
1640876400000|2021-12-30 15:00:00|13023.1|13019.1|13029.3|13025.3|13034|13030|13020|13016|40757
1640880000000|2021-12-30 16:00:00|13027.8|13023.8|13034|13030|13037.2|13033.2|13027.8|13023.8|27631
1640883600000|2021-12-30 17:00:00|13035.6|13031.6|13038.7|13034.7|13041.8|13037.8|13035.6|13031.6|15935
1640887200000|2021-12-30 18:00:00|13040.3|13036.3|13038.7|13034.7|13040.3|13036.3|13037.2|13033.2|13346
1640890800000|2021-12-30 19:00:00|13040.3|13036.3|13043.4|13039.4|13043.4|13039.4|13037.2|13033.2|17378
1640894400000|2021-12-30 20:00:00|13045|13041|13046.5|13042.5|13046.5|13042.5|13038.7|13034.7|26471
1640898000000|2021-12-30 21:00:00|13045|13041|13046.5|13042.5|13051.2|13047.2|13045|13041|19519
1640905200000|2021-12-30 23:00:00|13045|13041|13046.5|13042.5|13049.7|13045.7|13045|13041|4327
1640908800000|2021-12-31 00:00:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13046.5|13042.5|2686
1640912400000|2021-12-31 01:00:00|13048.1|13044.1|13043.4|13039.4|13048.1|13044.1|13040.3|13036.3|4009
1640916000000|2021-12-31 02:00:00|13041.8|13037.8|13043.4|13039.4|13045|13041|13041.8|13037.8|1438
1640919600000|2021-12-31 03:00:00|13041.8|13037.8|13040.3|13036.3|13043.4|13039.4|13040.3|13036.3|1543
1640923200000|2021-12-31 04:00:00|13041.8|13037.8|13038.7|13034.7|13041.8|13037.8|13038.7|13034.7|1106
1640926800000|2021-12-31 05:00:00|13037.2|13033.2|13040.3|13036.3|13040.3|13036.3|13037.2|13033.2|2114
1640930400000|2021-12-31 06:00:00|13038.7|13034.7|13040.3|13036.3|13040.3|13036.3|13038.7|13034.7|1157
1640934000000|2021-12-31 07:00:00|13041.8|13037.8|13040.3|13036.3|13041.8|13037.8|13038.7|13034.7|2509
1640937600000|2021-12-31 08:00:00|13038.7|13034.7|13045|13041|13046.5|13042.5|13037.9|13033.9|4653
1640941200000|2021-12-31 09:00:00|13046.5|13042.5|13046.5|13042.5|13049.7|13045.7|13045|13041|4895
1640944800000|2021-12-31 10:00:00|13048.1|13044.1|13046.5|13042.5|13048.1|13044.1|13043.4|13039.4|4510
1640948400000|2021-12-31 11:00:00|13048.1|13044.1|13048.1|13044.1|13049.7|13045.7|13045|13041|4552
1640952000000|2021-12-31 12:00:00|13051.2|13047.2|13046.5|13042.5|13054.3|13050.3|13046.5|13042.5|11670
1640955600000|2021-12-31 13:00:00|13048.1|13044.1|13049.7|13045.7|13054.3|13050.3|13046.5|13042.5|11536
1640959200000|2021-12-31 14:00:00|13048.1|13044.1|13043.4|13039.4|13054.3|13050.3|13040.3|13036.3|26476
1640962800000|2021-12-31 15:00:00|13041.8|13037.8|13054.3|13050.3|13055.9|13051.9|13041.8|13037.8|26013
1640966400000|2021-12-31 16:00:00|13055.9|13051.9|13052.8|13048.8|13055.9|13051.9|13041.8|13037.8|25164
1640970000000|2021-12-31 17:00:00|13054.3|13050.3|13049.7|13045.7|13059|13055|13048.1|13044.1|72656
1640973600000|2021-12-31 18:00:00|13051.2|13047.2|13043.4|13039.4|13051.2|13047.2|13041.8|13037.8|46499
1640977200000|2021-12-31 19:00:00|13045|13041|13035.6|13031.6|13045|13041|13035.6|13031.6|10784
1640980800000|2021-12-31 20:00:00|13034|13030|13035.6|13031.6|13040.3|13036.3|13034|13030|10213
1640984400000|2021-12-31 21:00:00|13037.2|13033.2|13035.6|13031.6|13037.2|13033.2|13034|13030|6023
1641164400000|2022-01-02 23:00:00|13030.9|13026.9|13035.6|13031.6|13035.6|13031.6|13026.2|13022.2|9395
1641168000000|2022-01-03 00:00:00|13034|13030|13035.6|13031.6|13035.6|13031.6|13030.9|13026.9|4958
1641171600000|2022-01-03 01:00:00|13034|13030|13034|13030|13035.6|13031.6|13032.5|13028.5|3215
1641175200000|2022-01-03 02:00:00|13035.6|13031.6|13032.5|13028.5|13035.6|13031.6|13030.9|13026.9|2706
1641178800000|2022-01-03 03:00:00|13034|13030|13030.9|13026.9|13034|13030|13030.9|13026.9|1784
1641182400000|2022-01-03 04:00:00|13030.1|13026.1|13029.3|13025.3|13030.1|13026.1|13027.8|13023.8|1568
1641186000000|2022-01-03 05:00:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|1730
1641189600000|2022-01-03 06:00:00|13024.7|13020.7|13026.2|13022.2|13026.2|13022.2|13024.7|13020.7|2780
1641193200000|2022-01-03 07:00:00|13024.7|13020.7|13023.1|13019.1|13026.2|13022.2|13023.1|13019.1|3274
1641196800000|2022-01-03 08:00:00|13021.5|13017.5|13015.3|13011.3|13023.1|13019.1|13010.6|13006.6|20565
1641200400000|2022-01-03 09:00:00|13013.7|13009.7|13023.1|13019.1|13023.1|13019.1|13012.2|13008.2|15419
1641204000000|2022-01-03 10:00:00|13024.7|13020.7|13020|13016|13027.8|13023.8|13016.8|13012.8|9725
1641207600000|2022-01-03 11:00:00|13018.4|13014.4|13018.4|13014.4|13023.1|13019.1|13013.7|13009.7|7305
1641211200000|2022-01-03 12:00:00|13020|13016|13018.4|13014.4|13026.2|13022.2|13018.4|13014.4|12297
1641214800000|2022-01-03 13:00:00|13016.8|13012.8|12979.3|12975.3|13023.1|13019.1|12977.8|12973.8|97143
1641218400000|2022-01-03 14:00:00|12977.8|12973.8|12962.2|12958.2|12982.5|12978.5|12962.2|12958.2|72898
1641222000000|2022-01-03 15:00:00|12960.6|12956.6|12966.8|12962.8|12968.4|12964.4|12957.5|12953.5|78431
1641225600000|2022-01-03 16:00:00|12965.3|12961.3|12955.9|12951.9|12966.8|12962.8|12955.9|12951.9|40145
1641229200000|2022-01-03 17:00:00|12957.5|12953.5|12952.8|12948.8|12960.6|12956.6|12949.7|12945.7|31627
1641232800000|2022-01-03 18:00:00|12954.3|12950.3|12946.5|12942.5|12955.9|12951.9|12945|12941|25969
1641236400000|2022-01-03 19:00:00|12948.1|12944.1|12943.4|12939.4|12952.8|12948.8|12943.4|12939.4|36098
1641240000000|2022-01-03 20:00:00|12945|12941|12941.8|12937.8|12949.7|12945.7|12941.8|12937.8|35437
1641243600000|2022-01-03 21:00:00|12943.4|12939.4|12949.7|12945.7|12951.2|12947.2|12943.4|12939.4|29831
1641250800000|2022-01-03 23:00:00|12951.2|12947.2|12959|12955|12960.6|12956.6|12949.7|12945.7|13473
1641254400000|2022-01-04 00:00:00|12960.6|12956.6|12955.9|12951.9|12960.6|12956.6|12955.9|12951.9|8936
1641258000000|2022-01-04 01:00:00|12954.3|12950.3|12949.7|12945.7|12955.9|12951.9|12945|12941|11913
1641261600000|2022-01-04 02:00:00|12951.2|12947.2|12952.8|12948.8|12955.9|12951.9|12949.7|12945.7|6008
1641265200000|2022-01-04 03:00:00|12954.3|12950.3|12948.1|12944.1|12954.3|12950.3|12945|12941|6969
1641268800000|2022-01-04 04:00:00|12947.3|12943.3|12948.1|12944.1|12949.7|12945.7|12945|12941|4257
1641272400000|2022-01-04 05:00:00|12949.7|12945.7|12949.7|12945.7|12951.2|12947.2|12948.1|12944.1|5061
1641276000000|2022-01-04 06:00:00|12951.2|12947.2|12948.1|12944.1|12951.2|12947.2|12946.5|12942.5|6656
1641279600000|2022-01-04 07:00:00|12949.7|12945.7|12955.9|12951.9|12957.5|12953.5|12946.5|12942.5|16207
1641283200000|2022-01-04 08:00:00|12957.5|12953.5|12946.5|12942.5|12957.5|12953.5|12943.4|12939.4|24399
1641286800000|2022-01-04 09:00:00|12948.1|12944.1|12951.2|12947.2|12952.8|12948.8|12941.8|12937.8|15781
1641290400000|2022-01-04 10:00:00|12949.7|12945.7|12948.1|12944.1|12952.8|12948.8|12945|12941|16130
1641294000000|2022-01-04 11:00:00|12949.7|12945.7|12938.7|12934.7|12952.8|12948.8|12937.2|12933.2|24733
1641297600000|2022-01-04 12:00:00|12940.3|12936.3|12923.1|12919.1|12943.4|12939.4|12918.4|12914.4|47794
1641301200000|2022-01-04 13:00:00|12921.5|12917.5|12932.5|12928.5|12934|12930|12913.7|12909.7|79722
1641304800000|2022-01-04 14:00:00|12934|12930|12925.4|12921.4|12934|12930|12918.4|12914.4|72007
1641308400000|2022-01-04 15:00:00|12926.2|12922.2|12927.8|12923.8|12938.7|12934.7|12921.5|12917.5|93645
1641312000000|2022-01-04 16:00:00|12929.3|12925.3|12920|12916|12934|12930|12918.4|12914.4|59125
1641315600000|2022-01-04 17:00:00|12921.5|12917.5|12921.5|12917.5|12921.5|12917.5|12916.8|12912.8|17213
1641319200000|2022-01-04 18:00:00|12923.1|12919.1|12929.3|12925.3|12930.9|12926.9|12923.1|12919.1|30446
1641322800000|2022-01-04 19:00:00|12930.9|12926.9|12929.3|12925.3|12935.6|12931.6|12927.8|12923.8|33798
1641326400000|2022-01-04 20:00:00|12930.9|12926.9|12940.3|12936.3|12941.8|12937.8|12929.3|12925.3|39137
1641330000000|2022-01-04 21:00:00|12941.8|12937.8|12940.3|12936.3|12943.4|12939.4|12937.2|12933.2|42515
1641337200000|2022-01-04 23:00:00|12941.8|12937.8|12937.2|12933.2|12941.8|12937.8|12935.6|12931.6|4802
1641340800000|2022-01-05 00:00:00|12935.6|12931.6|12932.5|12928.5|12940.3|12936.3|12932.5|12928.5|7614
1641344400000|2022-01-05 01:00:00|12934|12930|12940.3|12936.3|12941.8|12937.8|12932.5|12928.5|7430
1641348000000|2022-01-05 02:00:00|12939.5|12935.5|12940.3|12936.3|12943.4|12939.4|12937.2|12933.2|8551
1641351600000|2022-01-05 03:00:00|12941.8|12937.8|12938.7|12934.7|12941.8|12937.8|12938.7|12934.7|4263
1641355200000|2022-01-05 04:00:00|12940.3|12936.3|12938.7|12934.7|12941.8|12937.8|12937.2|12933.2|6788
1641358800000|2022-01-05 05:00:00|12937.2|12933.2|12941.8|12937.8|12943.4|12939.4|12937.2|12933.2|3447
1641362400000|2022-01-05 06:00:00|12943.4|12939.4|12945|12941|12945|12941|12943.4|12939.4|9723
1641366000000|2022-01-05 07:00:00|12943.4|12939.4|12935.6|12931.6|12946.5|12942.5|12934|12930|16006
1641369600000|2022-01-05 08:00:00|12937.2|12933.2|12937.2|12933.2|12941.8|12937.8|12934|12930|18381
1641373200000|2022-01-05 09:00:00|12938.7|12934.7|12938.7|12934.7|12943.4|12939.4|12935.6|12931.6|11830
1641376800000|2022-01-05 10:00:00|12940.3|12936.3|12941.8|12937.8|12943.4|12939.4|12938.7|12934.7|13974
1641380400000|2022-01-05 11:00:00|12940.3|12936.3|12938.7|12934.7|12941.8|12937.8|12937.2|12933.2|12090
1641384000000|2022-01-05 12:00:00|12940.3|12936.3|12937.2|12933.2|12940.3|12936.3|12932.5|12928.5|20134
1641387600000|2022-01-05 13:00:00|12938.7|12934.7|12934|12930|12940.3|12936.3|12923.1|12919.1|61038
1641391200000|2022-01-05 14:00:00|12932.5|12928.5|12934|12930|12935.6|12931.6|12930.9|12926.9|47746
1641394800000|2022-01-05 15:00:00|12932.5|12928.5|12924.7|12920.7|12935.6|12931.6|12923.1|12919.1|45855
1641398400000|2022-01-05 16:00:00|12923.1|12919.1|12916.8|12912.8|12924.7|12920.7|12910.6|12906.6|82247
1641402000000|2022-01-05 17:00:00|12918.4|12914.4|12912.2|12908.2|12918.4|12914.4|12907.5|12903.5|37488
1641405600000|2022-01-05 18:00:00|12913.7|12909.7|12907.5|12903.5|12915.3|12911.3|12907.5|12903.5|16490
1641409200000|2022-01-05 19:00:00|12906.7|12902.7|12887.2|12883.2|12910.6|12906.6|12880.9|12876.9|123639
1641412800000|2022-01-05 20:00:00|12888.7|12884.7|12895|12891|12896.5|12892.5|12884|12880|77579
1641416400000|2022-01-05 21:00:00|12896.5|12892.5|12888.7|12884.7|12901.2|12897.2|12887.2|12883.2|44028
1641423600000|2022-01-05 23:00:00|12887.2|12883.2|12891.8|12887.8|12896.5|12892.5|12886.4|12882.4|10314
1641427200000|2022-01-06 00:00:00|12893.4|12889.4|12890.3|12886.3|12898.1|12894.1|12887.2|12883.2|11853
1641430800000|2022-01-06 01:00:00|12888.7|12884.7|12899.7|12895.7|12901.2|12897.2|12887.2|12883.2|13880
1641434400000|2022-01-06 02:00:00|12901.2|12897.2|12887.2|12883.2|12901.2|12897.2|12887.2|12883.2|13055
1641438000000|2022-01-06 03:00:00|12888.7|12884.7|12877.8|12873.8|12888.7|12884.7|12877.8|12873.8|17737
1641441600000|2022-01-06 04:00:00|12877|12873|12868.4|12864.4|12882.5|12878.5|12868.4|12864.4|10569
1641445200000|2022-01-06 05:00:00|12866.8|12862.8|12865.3|12861.3|12871.5|12867.5|12862.2|12858.2|22935
1641448800000|2022-01-06 06:00:00|12866.8|12862.8|12860.6|12856.6|12866.8|12862.8|12859|12855|15673
1641452400000|2022-01-06 07:00:00|12859|12855|12859|12855|12871.5|12867.5|12859|12855|49222
1641456000000|2022-01-06 08:00:00|12860.6|12856.6|12862.2|12858.2|12865.3|12861.3|12852.8|12848.8|39825
1641459600000|2022-01-06 09:00:00|12863.7|12859.7|12865.3|12861.3|12870|12866|12862.2|12858.2|30218
1641463200000|2022-01-06 10:00:00|12866.1|12862.1|12857.5|12853.5|12868.4|12864.4|12857.5|12853.5|22192
1641466800000|2022-01-06 11:00:00|12859|12855|12860.6|12856.6|12865.3|12861.3|12854.3|12850.3|20056
1641470400000|2022-01-06 12:00:00|12859|12855|12855.9|12851.9|12862.2|12858.2|12846.5|12842.5|37169
1641474000000|2022-01-06 13:00:00|12857.5|12853.5|12868.4|12864.4|12871.5|12867.5|12855.9|12851.9|58890
1641477600000|2022-01-06 14:00:00|12866.8|12862.8|12865.3|12861.3|12873.1|12869.1|12860.6|12856.6|76309
1641481200000|2022-01-06 15:00:00|12871.5|12867.5|12859|12855|12871.5|12867.5|12854.3|12850.3|88744
1641484800000|2022-01-06 16:00:00|12857.5|12853.5|12854.3|12850.3|12863.7|12859.7|12854.3|12850.3|51501
1641488400000|2022-01-06 17:00:00|12852.8|12848.8|12860.6|12856.6|12863.7|12859.7|12851.2|12847.2|39727
1641492000000|2022-01-06 18:00:00|12862.2|12858.2|12859|12855|12862.2|12858.2|12855.9|12851.9|28098
1641495600000|2022-01-06 19:00:00|12860.6|12856.6|12855.9|12851.9|12863.7|12859.7|12855.9|12851.9|37613
1641499200000|2022-01-06 20:00:00|12854.3|12850.3|12862.2|12858.2|12865.3|12861.3|12854.3|12850.3|28623
1641502800000|2022-01-06 21:00:00|12860.6|12856.6|12863.7|12859.7|12863.7|12859.7|12857.5|12853.5|25127
1641510000000|2022-01-06 23:00:00|12862.2|12858.2|12866.8|12862.8|12866.8|12862.8|12860.6|12856.6|4382
1641513600000|2022-01-07 00:00:00|12865.3|12861.3|12868.4|12864.4|12868.4|12864.4|12863.7|12859.7|4421
1641517200000|2022-01-07 01:00:00|12870|12866|12873.1|12869.1|12876.2|12872.2|12868.4|12864.4|15457
1641520800000|2022-01-07 02:00:00|12874.7|12870.7|12866.8|12862.8|12876.2|12872.2|12860.6|12856.6|9323
1641524400000|2022-01-07 03:00:00|12865.3|12861.3|12868.4|12864.4|12870|12866|12863.7|12859.7|3897
1641528000000|2022-01-07 04:00:00|12870|12866|12865.3|12861.3|12870|12866|12865.3|12861.3|3871
1641531600000|2022-01-07 05:00:00|12866.8|12862.8|12863.7|12859.7|12870|12866|12863.7|12859.7|4888
1641535200000|2022-01-07 06:00:00|12865.3|12861.3|12863.7|12859.7|12865.3|12861.3|12862.2|12858.2|6118
1641538800000|2022-01-07 07:00:00|12862.2|12858.2|12863.7|12859.7|12865.3|12861.3|12859|12855|9801
1641542400000|2022-01-07 08:00:00|12862.2|12858.2|12860.6|12856.6|12863.7|12859.7|12855.9|12851.9|15027
1641546000000|2022-01-07 09:00:00|12859|12855|12860.6|12856.6|12862.2|12858.2|12855.9|12851.9|11426
1641549600000|2022-01-07 10:00:00|12859|12855|12862.2|12858.2|12865.3|12861.3|12859|12855|14456
1641553200000|2022-01-07 11:00:00|12862.9|12858.9|12862.2|12858.2|12863.7|12859.7|12860.6|12856.6|10892
1641556800000|2022-01-07 12:00:00|12860.6|12856.6|12859|12855|12863.7|12859.7|12857.5|12853.5|19789
1641560400000|2022-01-07 13:00:00|12860.6|12856.6|12830.9|12826.9|12868.4|12864.4|12826.2|12822.2|148253
1641564000000|2022-01-07 14:00:00|12832.5|12828.5|12837.2|12833.2|12852.8|12848.8|12826.2|12822.2|94365
1641567600000|2022-01-07 15:00:00|12838.7|12834.7|12818.4|12814.4|12849.7|12845.7|12818.4|12814.4|89681
1641571200000|2022-01-07 16:00:00|12820|12816|12821.5|12817.5|12827.8|12823.8|12805.9|12801.9|131661
1641574800000|2022-01-07 17:00:00|12820|12816|12826.2|12822.2|12827.8|12823.8|12816.8|12812.8|59308
1641578400000|2022-01-07 18:00:00|12827.8|12823.8|12837.2|12833.2|12840.3|12836.3|12824.7|12820.7|41438
1641582000000|2022-01-07 19:00:00|12835.6|12831.6|12832.5|12828.5|12837.2|12833.2|12830.9|12826.9|29645
1641585600000|2022-01-07 20:00:00|12834|12830|12832.5|12828.5|12838.7|12834.7|12832.5|12828.5|34356
1641589200000|2022-01-07 21:00:00|12834|12830|12838.7|12834.7|12838.7|12834.7|12829.3|12825.3|34627
1641769200000|2022-01-09 23:00:00|12827.8|12823.8|12821.5|12817.5|12827.8|12823.8|12815.3|12811.3|16558
1641772800000|2022-01-10 00:00:00|12820|12816|12829.3|12825.3|12829.3|12825.3|12816.8|12812.8|9719
1641776400000|2022-01-10 01:00:00|12830.9|12826.9|12818.4|12814.4|12830.9|12826.9|12818.4|12814.4|7553
1641780000000|2022-01-10 02:00:00|12820|12816|12810.6|12806.6|12820|12816|12809|12805|6985
1641783600000|2022-01-10 03:00:00|12812.2|12808.2|12809|12805|12812.2|12808.2|12804.3|12800.3|10848
1641787200000|2022-01-10 04:00:00|12810.6|12806.6|12807.5|12803.5|12810.6|12806.6|12805.9|12801.9|4377
1641790800000|2022-01-10 05:00:00|12809|12805|12805.9|12801.9|12809|12805|12805.9|12801.9|3372
1641794400000|2022-01-10 06:00:00|12807.5|12803.5|12805.9|12801.9|12809|12805|12804.3|12800.3|9683
1641798000000|2022-01-10 07:00:00|12807.5|12803.5|12805.9|12801.9|12812.2|12808.2|12805.1|12801.1|23438
1641801600000|2022-01-10 08:00:00|12807.5|12803.5|12812.2|12808.2|12812.2|12808.2|12796.5|12792.5|45218
1641805200000|2022-01-10 09:00:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12805.9|12801.9|22255
1641808800000|2022-01-10 10:00:00|12809|12805|12826.2|12822.2|12827.8|12823.8|12809|12805|25870
1641812400000|2022-01-10 11:00:00|12827.8|12823.8|12827.8|12823.8|12832.5|12828.5|12823.1|12819.1|24681
1641816000000|2022-01-10 12:00:00|12829.3|12825.3|12826.2|12822.2|12832.5|12828.5|12821.5|12817.5|21416
1641819600000|2022-01-10 13:00:00|12827.8|12823.8|12810.6|12806.6|12832.5|12828.5|12809|12805|60447
1641823200000|2022-01-10 14:00:00|12812.2|12808.2|12798.1|12794.1|12812.2|12808.2|12798.1|12794.1|85953
1641826800000|2022-01-10 15:00:00|12799.7|12795.7|12807.5|12803.5|12812.2|12808.2|12796.5|12792.5|71741
1641830400000|2022-01-10 16:00:00|12805.9|12801.9|12815.3|12811.3|12818.4|12814.4|12805.9|12801.9|56931
1641834000000|2022-01-10 17:00:00|12816.8|12812.8|12821.5|12817.5|12830.9|12826.9|12815.3|12811.3|51823
1641837600000|2022-01-10 18:00:00|12820|12816|12820|12816|12823.1|12819.1|12818.4|12814.4|24608
1641841200000|2022-01-10 19:00:00|12818.4|12814.4|12816.8|12812.8|12821.5|12817.5|12815.3|12811.3|50083
1641844800000|2022-01-10 20:00:00|12815.3|12811.3|12824.7|12820.7|12826.2|12822.2|12815.3|12811.3|41893
1641848400000|2022-01-10 21:00:00|12826.2|12822.2|12830.9|12826.9|12838.7|12834.7|12824.7|12820.7|35130
1641855600000|2022-01-10 23:00:00|12829.3|12825.3|12824.7|12820.7|12829.3|12825.3|12821.5|12817.5|6711
1641859200000|2022-01-11 00:00:00|12823.1|12819.1|12829.3|12825.3|12834|12830|12823.1|12819.1|12529
1641862800000|2022-01-11 01:00:00|12830.9|12826.9|12830.9|12826.9|12835.6|12831.6|12829.3|12825.3|10847
1641866400000|2022-01-11 02:00:00|12829.3|12825.3|12824.7|12820.7|12830.9|12826.9|12824.7|12820.7|7618
1641870000000|2022-01-11 03:00:00|12823.1|12819.1|12823.1|12819.1|12826.2|12822.2|12821.5|12817.5|10057
1641873600000|2022-01-11 04:00:00|12824.7|12820.7|12824.7|12820.7|12824.7|12820.7|12821.5|12817.5|4170
1641877200000|2022-01-11 05:00:00|12825.4|12821.4|12824.7|12820.7|12826.2|12822.2|12823.1|12819.1|5131
1641880800000|2022-01-11 06:00:00|12823.1|12819.1|12827.8|12823.8|12830.9|12826.9|12823.1|12819.1|7194
1641884400000|2022-01-11 07:00:00|12826.2|12822.2|12827.8|12823.8|12834|12830|12823.1|12819.1|25999
1641888000000|2022-01-11 08:00:00|12826.2|12822.2|12834|12830|12835.6|12831.6|12824.7|12820.7|24925
1641891600000|2022-01-11 09:00:00|12832.5|12828.5|12837.2|12833.2|12845|12841|12832.5|12828.5|38012
1641895200000|2022-01-11 10:00:00|12835.6|12831.6|12832.5|12828.5|12838.7|12834.7|12829.3|12825.3|26633
1641898800000|2022-01-11 11:00:00|12830.9|12826.9|12829.3|12825.3|12832.5|12828.5|12821.5|12817.5|29324
1641902400000|2022-01-11 12:00:00|12830.9|12826.9|12827.8|12823.8|12830.9|12826.9|12821.5|12817.5|27946
1641906000000|2022-01-11 13:00:00|12829.3|12825.3|12818.4|12814.4|12829.3|12825.3|12818.4|12814.4|40656
1641909600000|2022-01-11 14:00:00|12816.8|12812.8|12818.4|12814.4|12823.1|12819.1|12809|12805|78918
1641913200000|2022-01-11 15:00:00|12820|12816|12816.8|12812.8|12821.5|12817.5|12805.9|12801.9|82739
1641916800000|2022-01-11 16:00:00|12815.3|12811.3|12824.7|12820.7|12829.3|12825.3|12815.3|12811.3|80102
1641920400000|2022-01-11 17:00:00|12826.2|12822.2|12823.1|12819.1|12826.2|12822.2|12820|12816|40419
1641924000000|2022-01-11 18:00:00|12826.2|12822.2|12837.2|12833.2|12837.2|12833.2|12824.7|12820.7|36368
1641927600000|2022-01-11 19:00:00|12838.7|12834.7|12841.8|12837.8|12845|12841|12837.2|12833.2|50391
1641931200000|2022-01-11 20:00:00|12840.3|12836.3|12845|12841|12846.5|12842.5|12837.2|12833.2|31602
1641934800000|2022-01-11 21:00:00|12843.4|12839.4|12846.5|12842.5|12848.1|12844.1|12840.3|12836.3|33961
1641942000000|2022-01-11 23:00:00|12848.1|12844.1|12843.4|12839.4|12848.1|12844.1|12841.8|12837.8|5945
1641945600000|2022-01-12 00:00:00|12841.8|12837.8|12846.5|12842.5|12851.2|12847.2|12841.8|12837.8|11621
1641949200000|2022-01-12 01:00:00|12848.1|12844.1|12848.1|12844.1|12848.1|12844.1|12846.5|12842.5|5045
1641952800000|2022-01-12 02:00:00|12846.5|12842.5|12848.1|12844.1|12849.7|12845.7|12846.5|12842.5|5864
1641956400000|2022-01-12 03:00:00|12849.7|12845.7|12848.1|12844.1|12851.2|12847.2|12846.5|12842.5|8831
1641960000000|2022-01-12 04:00:00|12849.7|12845.7|12851.2|12847.2|12851.2|12847.2|12848.1|12844.1|5309
1641963600000|2022-01-12 05:00:00|12849.7|12845.7|12854.3|12850.3|12854.3|12850.3|12849.7|12845.7|9402
1641967200000|2022-01-12 06:00:00|12852.8|12848.8|12849.7|12845.7|12852.8|12848.8|12849.7|12845.7|4423
1641970800000|2022-01-12 07:00:00|12851.2|12847.2|12840.3|12836.3|12851.2|12847.2|12838.7|12834.7|18690
1641974400000|2022-01-12 08:00:00|12838.7|12834.7|12841.8|12837.8|12845|12841|12837.2|12833.2|15213
1641978000000|2022-01-12 09:00:00|12840.3|12836.3|12838.7|12834.7|12841.8|12837.8|12835.6|12831.6|19965
1641981600000|2022-01-12 10:00:00|12840.3|12836.3|12838.7|12834.7|12840.3|12836.3|12834|12830|11500
1641985200000|2022-01-12 11:00:00|12840.3|12836.3|12843.4|12839.4|12848.1|12844.1|12838.7|12834.7|20815
1641988800000|2022-01-12 12:00:00|12841.8|12837.8|12843.4|12839.4|12843.4|12839.4|12838.7|12834.7|13784
1641992400000|2022-01-12 13:00:00|12845|12841|12859|12855|12871.5|12867.5|12841.8|12837.8|127678
1641996000000|2022-01-12 14:00:00|12860.6|12856.6|12851.2|12847.2|12868.4|12864.4|12851.2|12847.2|74313
1641999600000|2022-01-12 15:00:00|12852.8|12848.8|12855.9|12851.9|12860.6|12856.6|12851.2|12847.2|67391
1642003200000|2022-01-12 16:00:00|12854.3|12850.3|12855.9|12851.9|12857.5|12853.5|12846.5|12842.5|58389
1642006800000|2022-01-12 17:00:00|12857.5|12853.5|12866.8|12862.8|12870|12866|12855.9|12851.9|44263
1642010400000|2022-01-12 18:00:00|12865.3|12861.3|12855.9|12851.9|12868.4|12864.4|12854.3|12850.3|53350
1642014000000|2022-01-12 19:00:00|12854.3|12850.3|12860.6|12856.6|12862.2|12858.2|12854.3|12850.3|27032
1642017600000|2022-01-12 20:00:00|12861.4|12857.4|12852.8|12848.8|12861.4|12857.4|12851.2|12847.2|31235
1642021200000|2022-01-12 21:00:00|12854.3|12850.3|12840.3|12836.3|12855.9|12851.9|12837.2|12833.2|27849
1642028400000|2022-01-12 23:00:00|12838.7|12834.7|12838.7|12834.7|12843.4|12839.4|12837.2|12833.2|9224
1642032000000|2022-01-13 00:00:00|12840.3|12836.3|12830.9|12826.9|12840.3|12836.3|12829.3|12825.3|16431
1642035600000|2022-01-13 01:00:00|12830.1|12826.1|12840.3|12836.3|12841.8|12837.8|12829.3|12825.3|12763
1642039200000|2022-01-13 02:00:00|12841.8|12837.8|12837.2|12833.2|12841.8|12837.8|12837.2|12833.2|3882
1642042800000|2022-01-13 03:00:00|12838.7|12834.7|12840.3|12836.3|12841.8|12837.8|12837.2|12833.2|4470
1642046400000|2022-01-13 04:00:00|12841.8|12837.8|12841.8|12837.8|12843.4|12839.4|12840.3|12836.3|4709
1642050000000|2022-01-13 05:00:00|12843.4|12839.4|12848.1|12844.1|12848.1|12844.1|12843.4|12839.4|9113
1642053600000|2022-01-13 06:00:00|12846.5|12842.5|12843.4|12839.4|12848.1|12844.1|12843.4|12839.4|4171
1642057200000|2022-01-13 07:00:00|12841.8|12837.8|12845|12841|12846.5|12842.5|12837.2|12833.2|14739
1642060800000|2022-01-13 08:00:00|12843.4|12839.4|12837.2|12833.2|12845|12841|12835.6|12831.6|20641
1642064400000|2022-01-13 09:00:00|12835.6|12831.6|12838.7|12834.7|12838.7|12834.7|12834|12830|20504
1642068000000|2022-01-13 10:00:00|12837.2|12833.2|12840.3|12836.3|12841.8|12837.8|12837.2|12833.2|11033
1642071600000|2022-01-13 11:00:00|12841.8|12837.8|12838.7|12834.7|12841.8|12837.8|12838.7|12834.7|6287
1642075200000|2022-01-13 12:00:00|12840.3|12836.3|12846.5|12842.5|12846.5|12842.5|12840.3|12836.3|15049
1642078800000|2022-01-13 13:00:00|12845|12841|12854.3|12850.3|12854.3|12850.3|12840.3|12836.3|56783
1642082400000|2022-01-13 14:00:00|12852.8|12848.8|12851.2|12847.2|12859|12855|12849.7|12845.7|58573
1642086000000|2022-01-13 15:00:00|12852.8|12848.8|12857.5|12853.5|12862.2|12858.2|12849.7|12845.7|55672
1642089600000|2022-01-13 16:00:00|12859|12855|12866.8|12862.8|12866.8|12862.8|12857.5|12853.5|42409
1642093200000|2022-01-13 17:00:00|12865.3|12861.3|12862.2|12858.2|12866.8|12862.8|12859|12855|48737
1642096800000|2022-01-13 18:00:00|12860.6|12856.6|12868.4|12864.4|12868.4|12864.4|12855.9|12851.9|53963
1642100400000|2022-01-13 19:00:00|12870|12866|12874.7|12870.7|12876.2|12872.2|12866.8|12862.8|38692
1642104000000|2022-01-13 20:00:00|12876.2|12872.2|12880.9|12876.9|12885.6|12881.6|12876.2|12872.2|50656
1642107600000|2022-01-13 21:00:00|12882.5|12878.5|12877.8|12873.8|12887.2|12883.2|12877.8|12873.8|34923
1642114800000|2022-01-13 23:00:00|12874.7|12870.7|12866.8|12862.8|12874.7|12870.7|12866.8|12862.8|8716
1642118400000|2022-01-14 00:00:00|12868.4|12864.4|12860.6|12856.6|12871.5|12867.5|12859|12855|19223
1642122000000|2022-01-14 01:00:00|12862.2|12858.2|12860.6|12856.6|12863.7|12859.7|12857.5|12853.5|12844
1642125600000|2022-01-14 02:00:00|12859|12855|12859|12855|12863.7|12859.7|12857.5|12853.5|7183
1642129200000|2022-01-14 03:00:00|12857.5|12853.5|12863.7|12859.7|12863.7|12859.7|12857.5|12853.5|4829
1642132800000|2022-01-14 04:00:00|12862.2|12858.2|12865.3|12861.3|12865.3|12861.3|12860.6|12856.6|3937
1642136400000|2022-01-14 05:00:00|12866.8|12862.8|12862.2|12858.2|12866.8|12862.8|12862.2|12858.2|6051
1642140000000|2022-01-14 06:00:00|12863.7|12859.7|12863.7|12859.7|12863.7|12859.7|12859|12855|7098
1642143600000|2022-01-14 07:00:00|12862.9|12858.9|12870|12866|12873.1|12869.1|12860.6|12856.6|19449
1642147200000|2022-01-14 08:00:00|12868.4|12864.4|12859|12855|12871.5|12867.5|12859|12855|22053
1642150800000|2022-01-14 09:00:00|12860.6|12856.6|12852.8|12848.8|12860.6|12856.6|12848.1|12844.1|21732
1642154400000|2022-01-14 10:00:00|12851.2|12847.2|12846.5|12842.5|12852.8|12848.8|12843.4|12839.4|15502
1642158000000|2022-01-14 11:00:00|12845|12841|12851.2|12847.2|12851.2|12847.2|12841.8|12837.8|16166
1642161600000|2022-01-14 12:00:00|12849.7|12845.7|12859|12855|12859|12855|12849.7|12845.7|21546
1642165200000|2022-01-14 13:00:00|12857.5|12853.5|12876.2|12872.2|12877.8|12873.8|12857.5|12853.5|68815
1642168800000|2022-01-14 14:00:00|12877.8|12873.8|12852.8|12848.8|12880.9|12876.9|12845|12841|97693
1642172400000|2022-01-14 15:00:00|12851.2|12847.2|12843.4|12839.4|12852.8|12848.8|12830.9|12826.9|79256
1642176000000|2022-01-14 16:00:00|12845|12841|12838.7|12834.7|12849.7|12845.7|12835.6|12831.6|45261
1642179600000|2022-01-14 17:00:00|12840.3|12836.3|12820|12816|12840.3|12836.3|12820|12816|66281
1642183200000|2022-01-14 18:00:00|12821.5|12817.5|12823.1|12819.1|12829.3|12825.3|12820|12816|38294
1642186800000|2022-01-14 19:00:00|12821.5|12817.5|12821.5|12817.5|12824.7|12820.7|12820|12816|33644
1642190400000|2022-01-14 20:00:00|12820|12816|12813.7|12809.7|12820|12816|12812.2|12808.2|36604
1642194000000|2022-01-14 21:00:00|12815.3|12811.3|12809|12805|12815.3|12811.3|12805.9|12801.9|34494
1642374000000|2022-01-16 23:00:00|12802.8|12798.8|12785.6|12781.6|12805.9|12801.9|12785.6|12781.6|20826
1642377600000|2022-01-17 00:00:00|12787.2|12783.2|12779.3|12775.3|12791.8|12787.8|12776.2|12772.2|15823
1642381200000|2022-01-17 01:00:00|12780.9|12776.9|12774.7|12770.7|12780.9|12776.9|12766.8|12762.8|20975
1642384800000|2022-01-17 02:00:00|12776.2|12772.2|12774.7|12770.7|12782.5|12778.5|12774.7|12770.7|10950
1642388400000|2022-01-17 03:00:00|12776.2|12772.2|12774.7|12770.7|12777.8|12773.8|12774.7|12770.7|4315
1642392000000|2022-01-17 04:00:00|12773.1|12769.1|12777.8|12773.8|12779.3|12775.3|12773.1|12769.1|4122
1642395600000|2022-01-17 05:00:00|12776.2|12772.2|12780.9|12776.9|12782.5|12778.5|12776.2|12772.2|4880
1642399200000|2022-01-17 06:00:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12780.9|12776.9|3771
1642402800000|2022-01-17 07:00:00|12784|12780|12787.2|12783.2|12787.2|12783.2|12782.5|12778.5|15591
1642406400000|2022-01-17 08:00:00|12788.7|12784.7|12790.3|12786.3|12791.8|12787.8|12787.2|12783.2|10670
1642410000000|2022-01-17 09:00:00|12791.8|12787.8|12780.9|12776.9|12791.8|12787.8|12778.6|12774.6|12461
1642413600000|2022-01-17 10:00:00|12779.3|12775.3|12779.3|12775.3|12782.5|12778.5|12777.8|12773.8|6162
1642417200000|2022-01-17 11:00:00|12780.1|12776.1|12782.5|12778.5|12782.5|12778.5|12776.2|12772.2|11764
1642420800000|2022-01-17 12:00:00|12784|12780|12782.5|12778.5|12785.6|12781.6|12782.5|12778.5|8064
1642424400000|2022-01-17 13:00:00|12784|12780|12782.5|12778.5|12787.2|12783.2|12780.9|12776.9|12939
1642428000000|2022-01-17 14:00:00|12784|12780|12779.3|12775.3|12785.6|12781.6|12777.8|12773.8|9676
1642431600000|2022-01-17 15:00:00|12777.8|12773.8|12777.8|12773.8|12780.9|12776.9|12777.8|12773.8|6744
1642435200000|2022-01-17 16:00:00|12779.3|12775.3|12784|12780|12784|12780|12777.8|12773.8|9658
1642438800000|2022-01-17 17:00:00|12782.5|12778.5|12782.5|12778.5|12784|12780|12780.9|12776.9|4960
1642460400000|2022-01-17 23:00:00|12781.7|12777.7|12788.7|12784.7|12790.3|12786.3|12780.9|12776.9|6836
1642464000000|2022-01-18 00:00:00|12790.3|12786.3|12784|12780|12791.8|12787.8|12782.5|12778.5|9869
1642467600000|2022-01-18 01:00:00|12782.5|12778.5|12782.5|12778.5|12782.5|12778.5|12776.2|12772.2|20586
1642471200000|2022-01-18 02:00:00|12780.9|12776.9|12777.8|12773.8|12782.5|12778.5|12776.2|12772.2|10439
1642474800000|2022-01-18 03:00:00|12779.3|12775.3|12754.3|12750.3|12779.3|12775.3|12748.1|12744.1|38927
1642478400000|2022-01-18 04:00:00|12755.9|12751.9|12765.3|12761.3|12766.8|12762.8|12754.3|12750.3|19108
1642482000000|2022-01-18 05:00:00|12763.7|12759.7|12760.6|12756.6|12765.3|12761.3|12760.6|12756.6|11869
1642485600000|2022-01-18 06:00:00|12759|12755|12766.8|12762.8|12766.8|12762.8|12755.9|12751.9|28692
1642489200000|2022-01-18 07:00:00|12768.4|12764.4|12773.1|12769.1|12774.7|12770.7|12759|12755|28780
1642492800000|2022-01-18 08:00:00|12774.7|12770.7|12765.3|12761.3|12776.2|12772.2|12760.6|12756.6|34115
1642496400000|2022-01-18 09:00:00|12766.8|12762.8|12765.3|12761.3|12768.4|12764.4|12755.9|12751.9|31688
1642500000000|2022-01-18 10:00:00|12763.7|12759.7|12770|12766|12774.7|12770.7|12763.7|12759.7|21003
1642503600000|2022-01-18 11:00:00|12771.5|12767.5|12777.8|12773.8|12777.8|12773.8|12770|12766|23617
1642507200000|2022-01-18 12:00:00|12779.3|12775.3|12782.5|12778.5|12785.6|12781.6|12773.1|12769.1|35356
1642510800000|2022-01-18 13:00:00|12780.9|12776.9|12774.7|12770.7|12784|12780|12768.4|12764.4|83267
1642514400000|2022-01-18 14:00:00|12773.1|12769.1|12768.4|12764.4|12774.7|12770.7|12757.5|12753.5|88533
1642518000000|2022-01-18 15:00:00|12770|12766|12762.2|12758.2|12770|12766|12751.2|12747.2|107428
1642521600000|2022-01-18 16:00:00|12760.6|12756.6|12759|12755|12763.7|12759.7|12752.8|12748.8|55889
1642525200000|2022-01-18 17:00:00|12757.5|12753.5|12741.8|12737.8|12759|12755|12737.2|12733.2|65493
1642528800000|2022-01-18 18:00:00|12743.4|12739.4|12748.1|12744.1|12748.1|12744.1|12740.3|12736.3|47684
1642532400000|2022-01-18 19:00:00|12749.7|12745.7|12738.7|12734.7|12755.9|12751.9|12738.7|12734.7|58531
1642536000000|2022-01-18 20:00:00|12737.2|12733.2|12732.5|12728.5|12741.8|12737.8|12730.9|12726.9|50139
1642539600000|2022-01-18 21:00:00|12734|12730|12730.9|12726.9|12737.2|12733.2|12727.8|12723.8|46029
1642546800000|2022-01-18 23:00:00|12732.5|12728.5|12735.6|12731.6|12737.2|12733.2|12732.5|12728.5|9082
1642550400000|2022-01-19 00:00:00|12734|12730|12729.3|12725.3|12734|12730|12721.5|12717.5|24369
1642554000000|2022-01-19 01:00:00|12727.8|12723.8|12724.7|12720.7|12727.8|12723.8|12718.4|12714.4|17903
1642557600000|2022-01-19 02:00:00|12723.1|12719.1|12716.8|12712.8|12723.1|12719.1|12713.7|12709.7|14425
1642561200000|2022-01-19 03:00:00|12717.6|12713.6|12720|12716|12723.1|12719.1|12716.8|12712.8|12927
1642564800000|2022-01-19 04:00:00|12721.5|12717.5|12723.1|12719.1|12723.1|12719.1|12720|12716|8261
1642568400000|2022-01-19 05:00:00|12724.7|12720.7|12724.7|12720.7|12729.3|12725.3|12723.1|12719.1|19040
1642572000000|2022-01-19 06:00:00|12723.1|12719.1|12726.2|12722.2|12734|12730|12723.1|12719.1|13326
1642575600000|2022-01-19 07:00:00|12724.7|12720.7|12715.3|12711.3|12726.2|12722.2|12713.7|12709.7|31801
1642579200000|2022-01-19 08:00:00|12716.8|12712.8|12718.4|12714.4|12721.5|12717.5|12709|12705|52583
1642582800000|2022-01-19 09:00:00|12716.8|12712.8|12721.5|12717.5|12723.1|12719.1|12713.7|12709.7|27342
1642586400000|2022-01-19 10:00:00|12723.1|12719.1|12726.2|12722.2|12726.2|12722.2|12720|12716|18050
1642590000000|2022-01-19 11:00:00|12724.7|12720.7|12724.7|12720.7|12729.3|12725.3|12721.5|12717.5|20460
1642593600000|2022-01-19 12:00:00|12726.2|12722.2|12729.3|12725.3|12732.5|12728.5|12723.1|12719.1|22485
1642597200000|2022-01-19 13:00:00|12730.9|12726.9|12743.4|12739.4|12746.5|12742.5|12730.9|12726.9|98474
1642600800000|2022-01-19 14:00:00|12745|12741|12755.9|12751.9|12759|12755|12740.3|12736.3|81389
1642604400000|2022-01-19 15:00:00|12754.3|12750.3|12755.9|12751.9|12763.7|12759.7|12745|12741|84317
1642608000000|2022-01-19 16:00:00|12757.5|12753.5|12763.7|12759.7|12770|12766|12754.3|12750.3|52926
1642611600000|2022-01-19 17:00:00|12765.3|12761.3|12765.3|12761.3|12770|12766|12763.7|12759.7|32861
1642615200000|2022-01-19 18:00:00|12766.8|12762.8|12768.4|12764.4|12774.7|12770.7|12762.2|12758.2|50731
1642618800000|2022-01-19 19:00:00|12766.8|12762.8|12770|12766|12774.7|12770.7|12766.8|12762.8|38559
1642622400000|2022-01-19 20:00:00|12768.4|12764.4|12757.5|12753.5|12770|12766|12757.5|12753.5|54623
1642626000000|2022-01-19 21:00:00|12755.9|12751.9|12738.7|12734.7|12759|12755|12738.7|12734.7|50955
1642633200000|2022-01-19 23:00:00|12727.8|12723.8|12745|12741|12746.5|12742.5|12727.8|12723.8|14136
1642636800000|2022-01-20 00:00:00|12741.8|12737.8|12754.3|12750.3|12754.3|12750.3|12737.2|12733.2|17000
1642640400000|2022-01-20 01:00:00|12752.8|12748.8|12759|12755|12763.7|12759.7|12752.8|12748.8|20911
1642644000000|2022-01-20 02:00:00|12757.5|12753.5|12749.7|12745.7|12757.5|12753.5|12745|12741|10522
1642647600000|2022-01-20 03:00:00|12751.2|12747.2|12749.7|12745.7|12751.2|12747.2|12748.1|12744.1|5808
1642651200000|2022-01-20 04:00:00|12748.1|12744.1|12748.1|12744.1|12749.7|12745.7|12746.5|12742.5|4465
1642654800000|2022-01-20 05:00:00|12746.5|12742.5|12743.4|12739.4|12746.5|12742.5|12741.8|12737.8|4971
1642658400000|2022-01-20 06:00:00|12745|12741|12751.2|12747.2|12751.2|12747.2|12745|12741|5964
1642662000000|2022-01-20 07:00:00|12749.7|12745.7|12754.3|12750.3|12757.5|12753.5|12740.3|12736.3|15941
1642665600000|2022-01-20 08:00:00|12752.8|12748.8|12762.2|12758.2|12762.2|12758.2|12752.8|12748.8|20569
1642669200000|2022-01-20 09:00:00|12760.6|12756.6|12765.3|12761.3|12766.8|12762.8|12760.6|12756.6|27891
1642672800000|2022-01-20 10:00:00|12766.8|12762.8|12765.3|12761.3|12770|12766|12765.3|12761.3|13991
1642676400000|2022-01-20 11:00:00|12763.7|12759.7|12768.4|12764.4|12770|12766|12763.7|12759.7|18539
1642680000000|2022-01-20 12:00:00|12767.6|12763.6|12770|12766|12771.5|12767.5|12759|12755|26769
1642683600000|2022-01-20 13:00:00|12771.5|12767.5|12777.8|12773.8|12784|12780|12770|12766|88880
1642687200000|2022-01-20 14:00:00|12779.3|12775.3|12777.8|12773.8|12782.5|12778.5|12773.1|12769.1|55747
1642690800000|2022-01-20 15:00:00|12779.3|12775.3|12773.1|12769.1|12779.3|12775.3|12768.4|12764.4|56048
1642694400000|2022-01-20 16:00:00|12774.7|12770.7|12771.5|12767.5|12777.8|12773.8|12768.4|12764.4|37148
1642698000000|2022-01-20 17:00:00|12770|12766|12770|12766|12774.7|12770.7|12770|12766|35449
1642701600000|2022-01-20 18:00:00|12771.5|12767.5|12771.5|12767.5|12773.1|12769.1|12765.3|12761.3|38609
1642705200000|2022-01-20 19:00:00|12770|12766|12771.5|12767.5|12774.7|12770.7|12768.4|12764.4|23725
1642708800000|2022-01-20 20:00:00|12773.1|12769.1|12780.9|12776.9|12780.9|12776.9|12771.5|12767.5|42920
1642712400000|2022-01-20 21:00:00|12779.3|12775.3|12793.4|12789.4|12796.5|12792.5|12779.3|12775.3|63521
1642719600000|2022-01-20 23:00:00|12791.8|12787.8|12809|12805|12815.3|12811.3|12790.3|12786.3|28296
1642723200000|2022-01-21 00:00:00|12810.6|12806.6|12823.1|12819.1|12826.2|12822.2|12810.6|12806.6|33465
1642726800000|2022-01-21 01:00:00|12821.5|12817.5|12827.8|12823.8|12832.5|12828.5|12818.4|12814.4|31590
1642730400000|2022-01-21 02:00:00|12826.2|12822.2|12826.2|12822.2|12830.9|12826.9|12816.8|12812.8|27637
1642734000000|2022-01-21 03:00:00|12827|12823|12823.1|12819.1|12829.3|12825.3|12823.1|12819.1|11740
1642737600000|2022-01-21 04:00:00|12821.5|12817.5|12824.7|12820.7|12826.2|12822.2|12820|12816|12275
1642741200000|2022-01-21 05:00:00|12826.2|12822.2|12821.5|12817.5|12827.8|12823.8|12818.4|12814.4|11403
1642744800000|2022-01-21 06:00:00|12820|12816|12816.8|12812.8|12823.1|12819.1|12813.7|12809.7|19071
1642748400000|2022-01-21 07:00:00|12815.3|12811.3|12816.8|12812.8|12820|12816|12810.6|12806.6|26603
1642752000000|2022-01-21 08:00:00|12815.3|12811.3|12804.3|12800.3|12818.4|12814.4|12802.8|12798.8|25702
1642755600000|2022-01-21 09:00:00|12805.9|12801.9|12809|12805|12815.3|12811.3|12805.9|12801.9|30083
1642759200000|2022-01-21 10:00:00|12807.5|12803.5|12805.9|12801.9|12815.3|12811.3|12805.9|12801.9|13128
1642762800000|2022-01-21 11:00:00|12807.5|12803.5|12807.5|12803.5|12810.6|12806.6|12804.3|12800.3|15876
1642766400000|2022-01-21 12:00:00|12805.9|12801.9|12820|12816|12821.5|12817.5|12802.8|12798.8|33391
1642770000000|2022-01-21 13:00:00|12818.4|12814.4|12827.8|12823.8|12829.3|12825.3|12813.7|12809.7|68831
1642773600000|2022-01-21 14:00:00|12826.2|12822.2|12838.7|12834.7|12838.7|12834.7|12826.2|12822.2|101758
1642777200000|2022-01-21 15:00:00|12840.3|12836.3|12830.9|12826.9|12851.2|12847.2|12827.8|12823.8|109387
1642780800000|2022-01-21 16:00:00|12832.5|12828.5|12824.7|12820.7|12834|12830|12815.3|12811.3|58890
1642784400000|2022-01-21 17:00:00|12826.2|12822.2|12832.5|12828.5|12832.5|12828.5|12824.7|12820.7|30321
1642788000000|2022-01-21 18:00:00|12830.9|12826.9|12829.3|12825.3|12830.9|12826.9|12826.2|12822.2|27990
1642791600000|2022-01-21 19:00:00|12827.8|12823.8|12834|12830|12834|12830|12824.7|12820.7|31195
1642795200000|2022-01-21 20:00:00|12835.6|12831.6|12830.9|12826.9|12843.4|12839.4|12827.8|12823.8|49256
1642798800000|2022-01-21 21:00:00|12829.3|12825.3|12824.7|12820.7|12829.3|12825.3|12810.6|12806.6|38052
1642978800000|2022-01-23 23:00:00|12812.2|12808.2|12813.7|12809.7|12820|12816|12801.2|12797.2|26738
1642982400000|2022-01-24 00:00:00|12815.3|12811.3|12813.7|12809.7|12816.8|12812.8|12810.6|12806.6|9980
1642986000000|2022-01-24 01:00:00|12812.2|12808.2|12807.5|12803.5|12812.2|12808.2|12802.8|12798.8|11339
1642989600000|2022-01-24 02:00:00|12805.9|12801.9|12810.6|12806.6|12813.7|12809.7|12805.9|12801.9|5388
1642993200000|2022-01-24 03:00:00|12812.2|12808.2|12810.6|12806.6|12813.7|12809.7|12809|12805|7537
1642996800000|2022-01-24 04:00:00|12809|12805|12809|12805|12812.2|12808.2|12809|12805|5814
1643000400000|2022-01-24 05:00:00|12810.6|12806.6|12810.6|12806.6|12812.2|12808.2|12809|12805|5973
1643004000000|2022-01-24 06:00:00|12812.2|12808.2|12818.4|12814.4|12820|12816|12810.6|12806.6|10704
1643007600000|2022-01-24 07:00:00|12820|12816|12823.1|12819.1|12824.7|12820.7|12818.4|12814.4|15451
1643011200000|2022-01-24 08:00:00|12821.5|12817.5|12841.8|12837.8|12843.4|12839.4|12820|12816|38600
1643014800000|2022-01-24 09:00:00|12840.3|12836.3|12846.5|12842.5|12857.5|12853.5|12840.3|12836.3|56975
1643018400000|2022-01-24 10:00:00|12848.1|12844.1|12851.2|12847.2|12854.3|12850.3|12846.5|12842.5|24271
1643022000000|2022-01-24 11:00:00|12849.7|12845.7|12838.7|12834.7|12852.8|12848.8|12837.2|12833.2|33684
1643025600000|2022-01-24 12:00:00|12840.3|12836.3|12843.4|12839.4|12845|12841|12838.7|12834.7|18781
1643029200000|2022-01-24 13:00:00|12845|12841|12855.9|12851.9|12860.6|12856.6|12840.3|12836.3|49740
1643032800000|2022-01-24 14:00:00|12857.5|12853.5|12862.2|12858.2|12865.3|12861.3|12851.2|12847.2|77135
1643036400000|2022-01-24 15:00:00|12863.7|12859.7|12857.5|12853.5|12868.4|12864.4|12852.8|12848.8|221172
1643040000000|2022-01-24 16:00:00|12855.9|12851.9|12855.9|12851.9|12862.2|12858.2|12851.2|12847.2|60526
1643043600000|2022-01-24 17:00:00|12854.3|12850.3|12860.6|12856.6|12863.7|12859.7|12851.2|12847.2|57798
1643047200000|2022-01-24 18:00:00|12862.2|12858.2|12859|12855|12871.5|12867.5|12857.5|12853.5|64321
1643050800000|2022-01-24 19:00:00|12857.5|12853.5|12852.8|12848.8|12865.3|12861.3|12852.8|12848.8|71904
1643054400000|2022-01-24 20:00:00|12854.3|12850.3|12829.3|12825.3|12854.3|12850.3|12827.8|12823.8|103756
1643058000000|2022-01-24 21:00:00|12827.8|12823.8|12821.5|12817.5|12829.3|12825.3|12818.4|12814.4|45834
1643065200000|2022-01-24 23:00:00|12823.1|12819.1|12824.7|12820.7|12826.2|12822.2|12816.8|12812.8|10475
1643068800000|2022-01-25 00:00:00|12826.2|12822.2|12820|12816|12827.8|12823.8|12813.7|12809.7|16206
1643072400000|2022-01-25 01:00:00|12821.5|12817.5|12826.2|12822.2|12834|12830|12821.5|12817.5|13131
1643076000000|2022-01-25 02:00:00|12827.8|12823.8|12821.5|12817.5|12830.9|12826.9|12820|12816|5023
1643079600000|2022-01-25 03:00:00|12823.1|12819.1|12826.2|12822.2|12826.2|12822.2|12821.5|12817.5|3773
1643083200000|2022-01-25 04:00:00|12827.8|12823.8|12832.5|12828.5|12834|12830|12826.2|12822.2|11905
1643086800000|2022-01-25 05:00:00|12834|12830|12826.2|12822.2|12834|12830|12826.2|12822.2|6846
1643090400000|2022-01-25 06:00:00|12827.8|12823.8|12827.8|12823.8|12832.5|12828.5|12826.2|12822.2|8824
1643094000000|2022-01-25 07:00:00|12826.2|12822.2|12835.6|12831.6|12838.7|12834.7|12823.1|12819.1|25779
1643097600000|2022-01-25 08:00:00|12837.2|12833.2|12823.1|12819.1|12838.7|12834.7|12821.5|12817.5|36904
1643101200000|2022-01-25 09:00:00|12821.5|12817.5|12807.5|12803.5|12823.1|12819.1|12804.3|12800.3|43820
1643104800000|2022-01-25 10:00:00|12809|12805|12810.6|12806.6|12815.3|12811.3|12807.5|12803.5|27905
1643108400000|2022-01-25 11:00:00|12812.2|12808.2|12818.4|12814.4|12823.1|12819.1|12805.9|12801.9|28626
1643112000000|2022-01-25 12:00:00|12820|12816|12826.2|12822.2|12826.2|12822.2|12816.8|12812.8|25962
1643115600000|2022-01-25 13:00:00|12827.8|12823.8|12835.6|12831.6|12838.7|12834.7|12820|12816|53598
1643119200000|2022-01-25 14:00:00|12834|12830|12849.7|12845.7|12854.3|12850.3|12832.5|12828.5|71759
1643122800000|2022-01-25 15:00:00|12851.2|12847.2|12840.3|12836.3|12854.3|12850.3|12830.9|12826.9|79957
1643126400000|2022-01-25 16:00:00|12838.7|12834.7|12835.6|12831.6|12843.4|12839.4|12829.3|12825.3|64238
1643130000000|2022-01-25 17:00:00|12834|12830|12835.6|12831.6|12841.8|12837.8|12829.3|12825.3|34821
1643133600000|2022-01-25 18:00:00|12837.2|12833.2|12816.8|12812.8|12845|12841|12815.3|12811.3|52170
1643137200000|2022-01-25 19:00:00|12818.4|12814.4|12813.7|12809.7|12823.1|12819.1|12812.2|12808.2|62310
1643140800000|2022-01-25 20:00:00|12815.3|12811.3|12818.4|12814.4|12820|12816|12812.2|12808.2|34398
1643144400000|2022-01-25 21:00:00|12816.8|12812.8|12821.5|12817.5|12823.1|12819.1|12812.2|12808.2|34337
1643151600000|2022-01-25 23:00:00|12827.8|12823.8|12820|12816|12827.8|12823.8|12813.7|12809.7|5011
1643155200000|2022-01-26 00:00:00|12818.4|12814.4|12818.4|12814.4|12820|12816|12815.3|12811.3|4219
1643158800000|2022-01-26 01:00:00|12816.8|12812.8|12818.4|12814.4|12820|12816|12816.8|12812.8|2921
1643162400000|2022-01-26 02:00:00|12816.8|12812.8|12821.5|12817.5|12821.5|12817.5|12816.8|12812.8|2733
1643166000000|2022-01-26 03:00:00|12820|12816|12823.1|12819.1|12823.1|12819.1|12820|12816|1938
1643169600000|2022-01-26 04:00:00|12824.7|12820.7|12821.5|12817.5|12824.7|12820.7|12818.4|12814.4|2321
1643173200000|2022-01-26 05:00:00|12823.1|12819.1|12821.5|12817.5|12823.1|12819.1|12820|12816|1662
1643176800000|2022-01-26 06:00:00|12823.1|12819.1|12818.4|12814.4|12824.7|12820.7|12818.4|12814.4|7497
1643180400000|2022-01-26 07:00:00|12820|12816|12818.4|12814.4|12827.8|12823.8|12816.8|12812.8|11490
1643184000000|2022-01-26 08:00:00|12820|12816|12813.7|12809.7|12821.5|12817.5|12810.6|12806.6|16749
1643187600000|2022-01-26 09:00:00|12812.2|12808.2|12816.8|12812.8|12820|12816|12810.6|12806.6|14936
1643191200000|2022-01-26 10:00:00|12815.3|12811.3|12810.6|12806.6|12816.8|12812.8|12809|12805|15964
1643194800000|2022-01-26 11:00:00|12812.2|12808.2|12807.5|12803.5|12813.7|12809.7|12807.5|12803.5|13181
1643198400000|2022-01-26 12:00:00|12809|12805|12815.3|12811.3|12815.3|12811.3|12807.5|12803.5|15193
1643202000000|2022-01-26 13:00:00|12813.7|12809.7|12816.8|12812.8|12823.1|12819.1|12810.6|12806.6|39265
1643205600000|2022-01-26 14:00:00|12815.3|12811.3|12807.5|12803.5|12824.7|12820.7|12805.9|12801.9|47999
1643209200000|2022-01-26 15:00:00|12810.6|12806.6|12816.8|12812.8|12826.2|12822.2|12809|12805|56935
1643212800000|2022-01-26 16:00:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12807.5|12803.5|38119
1643216400000|2022-01-26 17:00:00|12818.4|12814.4|12815.3|12811.3|12820|12816|12812.2|12808.2|22574
1643220000000|2022-01-26 18:00:00|12816.8|12812.8|12812.9|12808.9|12824.7|12820.7|12810.6|12806.6|33457
1643223600000|2022-01-26 19:00:00|12813.7|12809.7|12757.5|12753.5|12822.3|12818.3|12745|12741|175581
1643227200000|2022-01-26 20:00:00|12755.9|12751.9|12740.3|12736.3|12766.8|12762.8|12740.3|12736.3|136300
1643230800000|2022-01-26 21:00:00|12741.8|12737.8|12732.5|12728.5|12741.8|12737.8|12723.1|12719.1|90140
1643238000000|2022-01-26 23:00:00|12735.6|12731.6|12741.8|12737.8|12745|12741|12730.9|12726.9|19855
1643241600000|2022-01-27 00:00:00|12743.4|12739.4|12745|12741|12748.1|12744.1|12738.7|12734.7|16680
1643245200000|2022-01-27 01:00:00|12746.5|12742.5|12737.2|12733.2|12749.7|12745.7|12735.6|12731.6|17219
1643248800000|2022-01-27 02:00:00|12736.4|12732.4|12740.3|12736.3|12741.8|12737.8|12730.9|12726.9|12938
1643252400000|2022-01-27 03:00:00|12738.7|12734.7|12745|12741|12745|12741|12735.6|12731.6|16126
1643256000000|2022-01-27 04:00:00|12744.2|12740.2|12745|12741|12746.5|12742.5|12741.8|12737.8|10799
1643259600000|2022-01-27 05:00:00|12746.5|12742.5|12745|12741|12746.5|12742.5|12743.4|12739.4|9005
1643263200000|2022-01-27 06:00:00|12743.4|12739.4|12748.1|12744.1|12749.7|12745.7|12740.3|12736.3|13487
1643266800000|2022-01-27 07:00:00|12749.7|12745.7|12749.7|12745.7|12755.9|12751.9|12746.5|12742.5|27790
1643270400000|2022-01-27 08:00:00|12748.1|12744.1|12743.4|12739.4|12749.7|12745.7|12737.2|12733.2|40763
1643274000000|2022-01-27 09:00:00|12741.8|12737.8|12743.4|12739.4|12746.5|12742.5|12734|12730|33738
1643277600000|2022-01-27 10:00:00|12741.8|12737.8|12745|12741|12749.7|12745.7|12740.3|12736.3|22030
1643281200000|2022-01-27 11:00:00|12744.2|12740.2|12757.5|12753.5|12759|12755|12743.4|12739.4|28118
1643284800000|2022-01-27 12:00:00|12755.9|12751.9|12741.8|12737.8|12762.2|12758.2|12738.7|12734.7|47060
1643288400000|2022-01-27 13:00:00|12740.3|12736.3|12754.3|12750.3|12759|12755|12738.7|12734.7|72604
1643292000000|2022-01-27 14:00:00|12752.8|12748.8|12773.1|12769.1|12776.2|12772.2|12743.4|12739.4|88575
1643295600000|2022-01-27 15:00:00|12774.7|12770.7|12770|12766|12780.9|12776.9|12765.3|12761.3|98529
1643299200000|2022-01-27 16:00:00|12768.4|12764.4|12768.4|12764.4|12771.5|12767.5|12765.3|12761.3|59610
1643302800000|2022-01-27 17:00:00|12770|12766|12779.3|12775.3|12788.7|12784.7|12770|12766|66027
1643306400000|2022-01-27 18:00:00|12780.9|12776.9|12784|12780|12788.7|12784.7|12776.2|12772.2|61051
1643310000000|2022-01-27 19:00:00|12782.5|12778.5|12766.8|12762.8|12784|12780|12766.8|12762.8|44883
1643313600000|2022-01-27 20:00:00|12768.4|12764.4|12770|12766|12770|12766|12763.7|12759.7|45202
1643317200000|2022-01-27 21:00:00|12768.4|12764.4|12771.5|12767.5|12773.1|12769.1|12763.7|12759.7|40150
1643324400000|2022-01-27 23:00:00|12768.4|12764.4|12768.4|12764.4|12770|12766|12759|12755|12811
1643328000000|2022-01-28 00:00:00|12766.8|12762.8|12763.7|12759.7|12766.8|12762.8|12759|12755|10314
1643331600000|2022-01-28 01:00:00|12765.3|12761.3|12763.7|12759.7|12768.4|12764.4|12762.2|12758.2|6561
1643335200000|2022-01-28 02:00:00|12762.2|12758.2|12762.2|12758.2|12762.2|12758.2|12759|12755|4033
1643338800000|2022-01-28 03:00:00|12760.6|12756.6|12759|12755|12763.7|12759.7|12759|12755|4745
1643342400000|2022-01-28 04:00:00|12757.5|12753.5|12760.6|12756.6|12762.2|12758.2|12757.5|12753.5|4771
1643346000000|2022-01-28 05:00:00|12762.2|12758.2|12760.6|12756.6|12762.2|12758.2|12759|12755|5313
1643349600000|2022-01-28 06:00:00|12759.8|12755.8|12759|12755|12762.2|12758.2|12757.5|12753.5|10715
1643353200000|2022-01-28 07:00:00|12757.5|12753.5|12745|12741|12760.6|12756.6|12745|12741|20633
1643356800000|2022-01-28 08:00:00|12746.5|12742.5|12757.5|12753.5|12760.6|12756.6|12745|12741|26478
1643360400000|2022-01-28 09:00:00|12755.9|12751.9|12749.7|12745.7|12759|12755|12748.1|12744.1|14538
1643364000000|2022-01-28 10:00:00|12748.1|12744.1|12748.1|12744.1|12752.8|12748.8|12745|12741|14729
1643367600000|2022-01-28 11:00:00|12746.5|12742.5|12741.8|12737.8|12746.5|12742.5|12738.7|12734.7|26687
1643371200000|2022-01-28 12:00:00|12740.3|12736.3|12743.4|12739.4|12748.1|12744.1|12737.2|12733.2|22291
1643374800000|2022-01-28 13:00:00|12745|12741|12762.2|12758.2|12776.2|12772.2|12735.6|12731.6|127430
1643378400000|2022-01-28 14:00:00|12763.7|12759.7|12784|12780|12787.2|12783.2|12754.3|12750.3|90129
1643382000000|2022-01-28 15:00:00|12782.5|12778.5|12791.8|12787.8|12798.1|12794.1|12771.5|12767.5|113154
1643385600000|2022-01-28 16:00:00|12793.4|12789.4|12799.7|12795.7|12802.8|12798.8|12788.7|12784.7|65058
1643389200000|2022-01-28 17:00:00|12801.2|12797.2|12798.1|12794.1|12801.2|12797.2|12795|12791|48720
1643392800000|2022-01-28 18:00:00|12796.5|12792.5|12791.8|12787.8|12798.1|12794.1|12788.7|12784.7|30396
1643396400000|2022-01-28 19:00:00|12790.3|12786.3|12796.5|12792.5|12799.7|12795.7|12790.3|12786.3|37116
1643400000000|2022-01-28 20:00:00|12798.1|12794.1|12796.5|12792.5|12804.3|12800.3|12796.5|12792.5|35637
1643403600000|2022-01-28 21:00:00|12798.1|12794.1|12804.3|12800.3|12804.3|12800.3|12791.8|12787.8|25501
1643583600000|2022-01-30 23:00:00|12787.2|12783.2|12788.7|12784.7|12793.4|12789.4|12779.3|12775.3|22430
1643587200000|2022-01-31 00:00:00|12790.3|12786.3|12785.6|12781.6|12791.8|12787.8|12784|12780|7724
1643590800000|2022-01-31 01:00:00|12784|12780|12785.6|12781.6|12787.2|12783.2|12782.5|12778.5|4619
1643594400000|2022-01-31 02:00:00|12784|12780|12785.6|12781.6|12787.2|12783.2|12784|12780|3033
1643598000000|2022-01-31 03:00:00|12787.2|12783.2|12787.2|12783.2|12790.3|12786.3|12787.2|12783.2|3469
1643601600000|2022-01-31 04:00:00|12788.7|12784.7|12787.2|12783.2|12788.7|12784.7|12785.6|12781.6|2304
1643605200000|2022-01-31 05:00:00|12785.6|12781.6|12790.3|12786.3|12793.4|12789.4|12785.6|12781.6|6974
1643608800000|2022-01-31 06:00:00|12788.7|12784.7|12788.7|12784.7|12791.8|12787.8|12785.6|12781.6|9129
1643612400000|2022-01-31 07:00:00|12790.3|12786.3|12793.4|12789.4|12796.5|12792.5|12787.2|12783.2|17472
1643616000000|2022-01-31 08:00:00|12795|12791|12793.4|12789.4|12802.8|12798.8|12790.3|12786.3|19103
1643619600000|2022-01-31 09:00:00|12795|12791|12796.5|12792.5|12801.2|12797.2|12793.4|12789.4|13473
1643623200000|2022-01-31 10:00:00|12795|12791|12790.3|12786.3|12796.5|12792.5|12785.6|12781.6|17687
1643626800000|2022-01-31 11:00:00|12791.8|12787.8|12791.8|12787.8|12793.4|12789.4|12788.7|12784.7|9277
1643630400000|2022-01-31 12:00:00|12793.4|12789.4|12784|12780|12796.5|12792.5|12777.8|12773.8|37196
1643634000000|2022-01-31 13:00:00|12782.5|12778.5|12788.7|12784.7|12788.7|12784.7|12768.4|12764.4|55038
1643637600000|2022-01-31 14:00:00|12787.2|12783.2|12784|12780|12790.3|12786.3|12776.2|12772.2|60316
1643641200000|2022-01-31 15:00:00|12782.5|12778.5|12793.4|12789.4|12796.5|12792.5|12780.9|12776.9|65444
1643644800000|2022-01-31 16:00:00|12795|12791|12795|12791|12796.5|12792.5|12785.6|12781.6|45841
1643648400000|2022-01-31 17:00:00|12793.4|12789.4|12791.8|12787.8|12796.5|12792.5|12787.2|12783.2|38669
1643652000000|2022-01-31 18:00:00|12790.3|12786.3|12801.2|12797.2|12802.8|12798.8|12790.3|12786.3|31343
1643655600000|2022-01-31 19:00:00|12802.8|12798.8|12798.1|12794.1|12805.9|12801.9|12798.1|12794.1|51526
1643659200000|2022-01-31 20:00:00|12799.7|12795.7|12801.2|12797.2|12801.2|12797.2|12790.3|12786.3|117904
1643662800000|2022-01-31 21:00:00|12802.8|12798.8|12804.3|12800.3|12807.5|12803.5|12795|12791|87204
1643670000000|2022-01-31 23:00:00|12805.9|12801.9|12799.7|12795.7|12805.9|12801.9|12798.1|12794.1|6117
1643673600000|2022-02-01 00:00:00|12798.1|12794.1|12796.5|12792.5|12798.1|12794.1|12793.4|12789.4|6469
1643677200000|2022-02-01 01:00:00|12798.1|12794.1|12807.5|12803.5|12809|12805|12796.5|12792.5|11041
1643680800000|2022-02-01 02:00:00|12805.9|12801.9|12809|12805|12809|12805|12802.8|12798.8|7699
1643684400000|2022-02-01 03:00:00|12807.5|12803.5|12813.7|12809.7|12813.7|12809.7|12804.3|12800.3|10761
1643688000000|2022-02-01 04:00:00|12815.3|12811.3|12812.2|12808.2|12815.3|12811.3|12809|12805|8673
1643691600000|2022-02-01 05:00:00|12813.7|12809.7|12810.6|12806.6|12813.7|12809.7|12809|12805|2936
1643695200000|2022-02-01 06:00:00|12809|12805|12804.3|12800.3|12810.6|12806.6|12804.3|12800.3|6966
1643698800000|2022-02-01 07:00:00|12805.9|12801.9|12801.2|12797.2|12813.7|12809.7|12799.7|12795.7|17314
1643702400000|2022-02-01 08:00:00|12799.7|12795.7|12812.2|12808.2|12812.2|12808.2|12793.4|12789.4|22979
1643706000000|2022-02-01 09:00:00|12813.7|12809.7|12824.7|12820.7|12826.2|12822.2|12813.7|12809.7|39955
1643709600000|2022-02-01 10:00:00|12826.2|12822.2|12820|12816|12826.2|12822.2|12818.4|12814.4|15592
1643713200000|2022-02-01 11:00:00|12818.4|12814.4|12827.8|12823.8|12829.3|12825.3|12818.4|12814.4|21326
1643716800000|2022-02-01 12:00:00|12826.2|12822.2|12826.2|12822.2|12837.2|12833.2|12825.4|12821.4|39564
1643720400000|2022-02-01 13:00:00|12827.8|12823.8|12815.3|12811.3|12830.9|12826.9|12812.2|12808.2|60997
1643724000000|2022-02-01 14:00:00|12816.8|12812.8|12794.2|12790.2|12816.8|12812.8|12788.7|12784.7|104035
1643727600000|2022-02-01 15:00:00|12798.1|12794.1|12779.3|12775.3|12801.2|12797.2|12771.5|12767.5|104679
1643731200000|2022-02-01 16:00:00|12777.8|12773.8|12780.9|12776.9|12788.7|12784.7|12777.8|12773.8|47197
1643734800000|2022-02-01 17:00:00|12782.5|12778.5|12793.4|12789.4|12801.2|12797.2|12780.9|12776.9|36738
1643738400000|2022-02-01 18:00:00|12795|12791|12796.5|12792.5|12799.7|12795.7|12793.4|12789.4|23133
1643742000000|2022-02-01 19:00:00|12795|12791|12788.7|12784.7|12796.5|12792.5|12784|12780|37394
1643745600000|2022-02-01 20:00:00|12787.2|12783.2|12785.6|12781.6|12788.7|12784.7|12780.9|12776.9|48923
1643749200000|2022-02-01 21:00:00|12787.2|12783.2|12793.4|12789.4|12795|12791|12787.2|12783.2|49882
1643756400000|2022-02-01 23:00:00|12785.6|12781.6|12787.2|12783.2|12790.3|12786.3|12784|12780|4480
1643760000000|2022-02-02 00:00:00|12785.6|12781.6|12790.3|12786.3|12791.8|12787.8|12785.6|12781.6|3692
1643763600000|2022-02-02 01:00:00|12791.8|12787.8|12793.4|12789.4|12796.5|12792.5|12790.3|12786.3|5703
1643767200000|2022-02-02 02:00:00|12791.8|12787.8|12793.4|12789.4|12795|12791|12790.3|12786.3|1880
1643770800000|2022-02-02 03:00:00|12795|12791|12791.8|12787.8|12795|12791|12791.8|12787.8|1888
1643774400000|2022-02-02 04:00:00|12793.4|12789.4|12791.8|12787.8|12796.5|12792.5|12791.8|12787.8|4316
1643778000000|2022-02-02 05:00:00|12793.4|12789.4|12793.4|12789.4|12795|12791|12791.8|12787.8|3107
1643781600000|2022-02-02 06:00:00|12791.8|12787.8|12793.4|12789.4|12796.5|12792.5|12791.8|12787.8|3743
1643785200000|2022-02-02 07:00:00|12795|12791|12796.5|12792.5|12796.5|12792.5|12787.2|12783.2|14288
1643788800000|2022-02-02 08:00:00|12795|12791|12809|12805|12809|12805|12795|12791|31038
1643792400000|2022-02-02 09:00:00|12807.5|12803.5|12799.7|12795.7|12807.5|12803.5|12798.1|12794.1|15800
1643796000000|2022-02-02 10:00:00|12798.1|12794.1|12790.3|12786.3|12802|12798|12788.7|12784.7|15179
1643799600000|2022-02-02 11:00:00|12788.7|12784.7|12791.8|12787.8|12795|12791|12788.7|12784.7|14234
1643803200000|2022-02-02 12:00:00|12793.4|12789.4|12799.7|12795.7|12804.3|12800.3|12791.8|12787.8|16573
1643806800000|2022-02-02 13:00:00|12800.4|12796.4|12779.3|12775.3|12811.4|12807.4|12779.3|12775.3|63277
1643810400000|2022-02-02 14:00:00|12780.9|12776.9|12816.8|12812.8|12816.8|12812.8|12779.3|12775.3|80505
1643814000000|2022-02-02 15:00:00|12815.3|12811.3|12809|12805|12816.8|12812.8|12804.3|12800.3|58778
1643817600000|2022-02-02 16:00:00|12810.6|12806.6|12823.1|12819.1|12830.9|12826.9|12807.5|12803.5|64205
1643821200000|2022-02-02 17:00:00|12824.7|12820.7|12827.8|12823.8|12827.8|12823.8|12821.5|12817.5|30492
1643824800000|2022-02-02 18:00:00|12829.3|12825.3|12815.3|12811.3|12829.3|12825.3|12813.7|12809.7|32612
1643828400000|2022-02-02 19:00:00|12813.7|12809.7|12813.7|12809.7|12815.3|12811.3|12809|12805|32123
1643832000000|2022-02-02 20:00:00|12815.3|12811.3|12807.5|12803.5|12815.3|12811.3|12804.3|12800.3|44013
1643835600000|2022-02-02 21:00:00|12809|12805|12805.9|12801.9|12815.3|12811.3|12805.9|12801.9|39536
1643842800000|2022-02-02 23:00:00|12807.5|12803.5|12823.1|12819.1|12823.1|12819.1|12807.5|12803.5|10204
1643846400000|2022-02-03 00:00:00|12824.7|12820.7|12818.4|12814.4|12824.7|12820.7|12816.8|12812.8|6700
1643850000000|2022-02-03 01:00:00|12816.8|12812.8|12818.4|12814.4|12821.5|12817.5|12813.7|12809.7|6627
1643853600000|2022-02-03 02:00:00|12820|12816|12816.8|12812.8|12823.1|12819.1|12816.8|12812.8|4516
1643857200000|2022-02-03 03:00:00|12815.3|12811.3|12818.4|12814.4|12820|12816|12815.3|12811.3|2593
1643860800000|2022-02-03 04:00:00|12816.8|12812.8|12815.3|12811.3|12818.4|12814.4|12815.3|12811.3|4981
1643864400000|2022-02-03 05:00:00|12816.8|12812.8|12816.8|12812.8|12818.4|12814.4|12815.3|12811.3|1633
1643868000000|2022-02-03 06:00:00|12818.4|12814.4|12816.8|12812.8|12820|12816|12815.3|12811.3|3089
1643871600000|2022-02-03 07:00:00|12818.4|12814.4|12815.3|12811.3|12820|12816|12813.7|12809.7|6120
1643875200000|2022-02-03 08:00:00|12813.7|12809.7|12816.8|12812.8|12816.8|12812.8|12807.5|12803.5|14142
1643878800000|2022-02-03 09:00:00|12815.3|12811.3|12810.6|12806.6|12816.8|12812.8|12809|12805|11327
1643882400000|2022-02-03 10:00:00|12809|12805|12815.3|12811.3|12816.8|12812.8|12809|12805|8563
1643886000000|2022-02-03 11:00:00|12814.5|12810.5|12809|12805|12815.3|12811.3|12807.5|12803.5|9382
1643889600000|2022-02-03 12:00:00|12807.5|12803.5|12793.4|12789.4|12807.5|12803.5|12782.5|12778.5|68521
1643893200000|2022-02-03 13:00:00|12791.8|12787.8|12770|12766|12798.1|12794.1|12768.4|12764.4|68172
1643896800000|2022-02-03 14:00:00|12768.4|12764.4|12762.2|12758.2|12774.7|12770.7|12757.5|12753.5|132668
1643900400000|2022-02-03 15:00:00|12759|12755|12763.7|12759.7|12776.2|12772.2|12755.9|12751.9|95313
1643904000000|2022-02-03 16:00:00|12765.3|12761.3|12766.8|12762.8|12768.4|12764.4|12757.5|12753.5|65071
1643907600000|2022-02-03 17:00:00|12765.3|12761.3|12759|12755|12768.4|12764.4|12759|12755|34519
1643911200000|2022-02-03 18:00:00|12759.8|12755.8|12759|12755|12766.8|12762.8|12757.5|12753.5|24475
1643914800000|2022-02-03 19:00:00|12760.6|12756.6|12765.3|12761.3|12770|12766|12760.6|12756.6|30129
1643918400000|2022-02-03 20:00:00|12766.8|12762.8|12766.8|12762.8|12773.1|12769.1|12765.3|12761.3|27386
1643922000000|2022-02-03 21:00:00|12765.3|12761.3|12759|12755|12765.3|12761.3|12752.8|12748.8|25543
1643929200000|2022-02-03 23:00:00|12763.7|12759.7|12759|12755|12765.3|12761.3|12755.9|12751.9|7717
1643932800000|2022-02-04 00:00:00|12760.6|12756.6|12754.3|12750.3|12760.6|12756.6|12749.7|12745.7|11525
1643936400000|2022-02-04 01:00:00|12752.8|12748.8|12757.5|12753.5|12757.5|12753.5|12749.7|12745.7|10312
1643940000000|2022-02-04 02:00:00|12755.9|12751.9|12751.2|12747.2|12755.9|12751.9|12751.2|12747.2|4585
1643943600000|2022-02-04 03:00:00|12752.8|12748.8|12749.7|12745.7|12752.8|12748.8|12748.1|12744.1|9720
1643947200000|2022-02-04 04:00:00|12748.1|12744.1|12751.2|12747.2|12752.8|12748.8|12746.5|12742.5|3653
1643950800000|2022-02-04 05:00:00|12749.7|12745.7|12749.7|12745.7|12749.7|12745.7|12748.1|12744.1|3592
1643954400000|2022-02-04 06:00:00|12751.2|12747.2|12757.5|12753.5|12757.5|12753.5|12751.2|12747.2|10682
1643958000000|2022-02-04 07:00:00|12759|12755|12752.8|12748.8|12766.8|12762.8|12746.5|12742.5|30224
1643961600000|2022-02-04 08:00:00|12754.3|12750.3|12759|12755|12768.4|12764.4|12749.7|12745.7|27636
1643965200000|2022-02-04 09:00:00|12760.6|12756.6|12766.8|12762.8|12771.5|12767.5|12760.6|12756.6|18800
1643968800000|2022-02-04 10:00:00|12765.3|12761.3|12770|12766|12773.1|12769.1|12765.3|12761.3|20768
1643972400000|2022-02-04 11:00:00|12771.5|12767.5|12773.1|12769.1|12773.1|12769.1|12766.8|12762.8|20394
1643976000000|2022-02-04 12:00:00|12774.7|12770.7|12768.4|12764.4|12774.7|12770.7|12766.8|12762.8|22436
1643979600000|2022-02-04 13:00:00|12770|12766|12691.8|12687.8|12776.2|12772.2|12691.8|12687.8|155422
1643983200000|2022-02-04 14:00:00|12690.3|12686.3|12695|12691|12712.2|12708.2|12687.2|12683.2|111230
1643986800000|2022-02-04 15:00:00|12693.4|12689.4|12677.8|12673.8|12702.8|12698.8|12676.2|12672.2|112683
1643990400000|2022-02-04 16:00:00|12679.3|12675.3|12685.6|12681.6|12688.7|12684.7|12677.8|12673.8|65639
1643994000000|2022-02-04 17:00:00|12684|12680|12682.5|12678.5|12695|12691|12679.3|12675.3|37166
1643997600000|2022-02-04 18:00:00|12680.9|12676.9|12680.9|12676.9|12687.2|12683.2|12679.3|12675.3|25500
1644001200000|2022-02-04 19:00:00|12679.3|12675.3|12677.8|12673.8|12682.5|12678.5|12677.8|12673.8|45450
1644004800000|2022-02-04 20:00:00|12679.3|12675.3|12687.2|12683.2|12687.2|12683.2|12676.2|12672.2|36626
1644008400000|2022-02-04 21:00:00|12685.6|12681.6|12693.4|12689.4|12693.4|12689.4|12685.6|12681.6|24762
1644188400000|2022-02-06 23:00:00|12680.1|12676.1|12690.3|12686.3|12691.8|12687.8|12672.3|12668.3|16454
1644192000000|2022-02-07 00:00:00|12691.8|12687.8|12693.4|12689.4|12698.1|12694.1|12688.7|12684.7|16145
1644195600000|2022-02-07 01:00:00|12695|12691|12691.8|12687.8|12699.7|12695.7|12682.5|12678.5|12631
1644199200000|2022-02-07 02:00:00|12690.3|12686.3|12691.8|12687.8|12696.5|12692.5|12687.2|12683.2|6189
1644202800000|2022-02-07 03:00:00|12690.3|12686.3|12690.3|12686.3|12693.4|12689.4|12690.3|12686.3|3317
1644206400000|2022-02-07 04:00:00|12691.8|12687.8|12693.4|12689.4|12695|12691|12691.8|12687.8|4463
1644210000000|2022-02-07 05:00:00|12695|12691|12698.1|12694.1|12698.1|12694.1|12693.4|12689.4|4733
1644213600000|2022-02-07 06:00:00|12696.5|12692.5|12693.4|12689.4|12699.7|12695.7|12690.3|12686.3|7320
1644217200000|2022-02-07 07:00:00|12695|12691|12696.5|12692.5|12704.3|12700.3|12693.4|12689.4|15849
1644220800000|2022-02-07 08:00:00|12698.1|12694.1|12698.1|12694.1|12701.2|12697.2|12687.2|12683.2|23599
1644224400000|2022-02-07 09:00:00|12696.5|12692.5|12693.4|12689.4|12700.4|12696.4|12690.3|12686.3|19628
1644228000000|2022-02-07 10:00:00|12691.8|12687.8|12685.6|12681.6|12695|12691|12684|12680|16369
1644231600000|2022-02-07 11:00:00|12684|12680|12682.5|12678.5|12688.7|12684.7|12682.5|12678.5|17622
1644235200000|2022-02-07 12:00:00|12680.9|12676.9|12687.2|12683.2|12690.3|12686.3|12680.9|12676.9|19304
1644238800000|2022-02-07 13:00:00|12685.6|12681.6|12682.5|12678.5|12696.5|12692.5|12679.3|12675.3|51075
1644242400000|2022-02-07 14:00:00|12684|12680|12680.9|12676.9|12693.4|12689.4|12679.3|12675.3|59227
1644246000000|2022-02-07 15:00:00|12682.5|12678.5|12676.2|12672.2|12695|12691|12674.7|12670.7|62425
1644249600000|2022-02-07 16:00:00|12677.8|12673.8|12688.7|12684.7|12690.3|12686.3|12676.2|12672.2|47217
1644253200000|2022-02-07 17:00:00|12687.2|12683.2|12688.7|12684.7|12690.3|12686.3|12682.5|12678.5|21004
1644256800000|2022-02-07 18:00:00|12690.3|12686.3|12690.3|12686.3|12695|12691|12687.2|12683.2|26617
1644260400000|2022-02-07 19:00:00|12688.7|12684.7|12693.4|12689.4|12698.1|12694.1|12687.2|12683.2|26547
1644264000000|2022-02-07 20:00:00|12695|12691|12687.2|12683.2|12695|12691|12687.2|12683.2|27938
1644267600000|2022-02-07 21:00:00|12688.7|12684.7|12690.3|12686.3|12690.3|12686.3|12685.6|12681.6|32871
1644274800000|2022-02-07 23:00:00|12691.8|12687.8|12688.7|12684.7|12693.4|12689.4|12687.2|12683.2|4160
1644278400000|2022-02-08 00:00:00|12687.2|12683.2|12679.3|12675.3|12687.2|12683.2|12677.8|12673.8|13222
1644282000000|2022-02-08 01:00:00|12677.8|12673.8|12676.2|12672.2|12684|12680|12674.7|12670.7|9160
1644285600000|2022-02-08 02:00:00|12677.8|12673.8|12673.1|12669.1|12677.8|12673.8|12671.5|12667.5|12139
1644289200000|2022-02-08 03:00:00|12674.7|12670.7|12671.5|12667.5|12679.3|12675.3|12671.5|12667.5|11038
1644292800000|2022-02-08 04:00:00|12673.1|12669.1|12663.7|12659.7|12673.1|12669.1|12660.6|12656.6|19715
1644296400000|2022-02-08 05:00:00|12662.2|12658.2|12662.2|12658.2|12663.7|12659.7|12659|12655|12798
1644300000000|2022-02-08 06:00:00|12660.6|12656.6|12662.2|12658.2|12665.3|12661.3|12659|12655|14144
1644303600000|2022-02-08 07:00:00|12663.7|12659.7|12655.9|12651.9|12663.7|12659.7|12651.2|12647.2|31761
1644307200000|2022-02-08 08:00:00|12654.3|12650.3|12670|12666|12671.5|12667.5|12654.3|12650.3|25233
1644310800000|2022-02-08 09:00:00|12671.5|12667.5|12668.4|12664.4|12674.7|12670.7|12666.8|12662.8|23245
1644314400000|2022-02-08 10:00:00|12670|12666|12676.2|12672.2|12680.9|12676.9|12666.8|12662.8|23786
1644318000000|2022-02-08 11:00:00|12674.7|12670.7|12665.3|12661.3|12677.8|12673.8|12662.2|12658.2|25658
1644321600000|2022-02-08 12:00:00|12663.7|12659.7|12666.8|12662.8|12670|12666|12663.7|12659.7|28496
1644325200000|2022-02-08 13:00:00|12665.3|12661.3|12662.2|12658.2|12671.5|12667.5|12662.2|12658.2|44165
1644328800000|2022-02-08 14:00:00|12660.6|12656.6|12655.9|12651.9|12663.7|12659.7|12649.7|12645.7|84526
1644332400000|2022-02-08 15:00:00|12654.3|12650.3|12652.8|12648.8|12659|12655|12651.2|12647.2|65214
1644336000000|2022-02-08 16:00:00|12654.3|12650.3|12659|12655|12662.2|12658.2|12654.3|12650.3|41691
1644339600000|2022-02-08 17:00:00|12660.6|12656.6|12657.5|12653.5|12665.3|12661.3|12657.5|12653.5|30598
1644343200000|2022-02-08 18:00:00|12659|12655|12663.7|12659.7|12663.7|12659.7|12657.5|12653.5|23156
1644346800000|2022-02-08 19:00:00|12665.3|12661.3|12660.6|12656.6|12666.8|12662.8|12659|12655|29437
1644350400000|2022-02-08 20:00:00|12659|12655|12654.3|12650.3|12662.2|12658.2|12654.3|12650.3|65670
1644354000000|2022-02-08 21:00:00|12655.9|12651.9|12651.2|12647.2|12657.5|12653.5|12651.2|12647.2|26482
1644361200000|2022-02-08 23:00:00|12647.3|12643.3|12660.6|12656.6|12660.6|12656.6|12645|12641|12257
1644364800000|2022-02-09 00:00:00|12659|12655|12660.6|12656.6|12660.6|12656.6|12655.9|12651.9|10646
1644368400000|2022-02-09 01:00:00|12662.2|12658.2|12671.5|12667.5|12671.5|12667.5|12662.2|12658.2|22224
1644372000000|2022-02-09 02:00:00|12670|12666|12671.5|12667.5|12673.1|12669.1|12670|12666|7724
1644375600000|2022-02-09 03:00:00|12673.1|12669.1|12666.8|12662.8|12673.1|12669.1|12665.3|12661.3|10003
1644379200000|2022-02-09 04:00:00|12665.3|12661.3|12665.3|12661.3|12668.4|12664.4|12663.7|12659.7|6700
1644382800000|2022-02-09 05:00:00|12666.8|12662.8|12671.5|12667.5|12671.5|12667.5|12665.3|12661.3|6117
1644386400000|2022-02-09 06:00:00|12670|12666|12668.4|12664.4|12670|12666|12666.8|12662.8|5429
1644390000000|2022-02-09 07:00:00|12670|12666|12679.3|12675.3|12679.3|12675.3|12670|12666|22739
1644393600000|2022-02-09 08:00:00|12677.8|12673.8|12687.2|12683.2|12687.2|12683.2|12674.7|12670.7|38948
1644397200000|2022-02-09 09:00:00|12685.6|12681.6|12688.7|12684.7|12691.8|12687.8|12684|12680|27403
1644400800000|2022-02-09 10:00:00|12690.3|12686.3|12682.5|12678.5|12690.3|12686.3|12682.5|12678.5|26193
1644404400000|2022-02-09 11:00:00|12680.9|12676.9|12684|12680|12687.2|12683.2|12680.9|12676.9|11836
1644408000000|2022-02-09 12:00:00|12685.6|12681.6|12677.8|12673.8|12687.2|12683.2|12677.8|12673.8|16636
1644411600000|2022-02-09 13:00:00|12679.3|12675.3|12677.8|12673.8|12684|12680|12673.1|12669.1|48181
1644415200000|2022-02-09 14:00:00|12676.2|12672.2|12670|12666|12685.6|12681.6|12665.3|12661.3|83448
1644418800000|2022-02-09 15:00:00|12668.4|12664.4|12676.2|12672.2|12679.3|12675.3|12668.4|12664.4|49398
1644422400000|2022-02-09 16:00:00|12677.8|12673.8|12682.5|12678.5|12684|12680|12676.2|12672.2|38703
1644426000000|2022-02-09 17:00:00|12684|12680|12680.9|12676.9|12687.2|12683.2|12677.8|12673.8|50098
1644429600000|2022-02-09 18:00:00|12681.7|12677.7|12682.5|12678.5|12694.2|12690.2|12679.3|12675.3|50211
1644433200000|2022-02-09 19:00:00|12680.9|12676.9|12677.8|12673.8|12680.9|12676.9|12676.2|12672.2|30419
1644436800000|2022-02-09 20:00:00|12676.2|12672.2|12665.3|12661.3|12677.8|12673.8|12663.7|12659.7|62873
1644440400000|2022-02-09 21:00:00|12666.8|12662.8|12665.3|12661.3|12666.8|12662.8|12657.5|12653.5|32878
1644447600000|2022-02-09 23:00:00|12663.7|12659.7|12666.8|12662.8|12670|12666|12663.7|12659.7|5516
1644451200000|2022-02-10 00:00:00|12665.3|12661.3|12666.8|12662.8|12668.4|12664.4|12660.6|12656.6|10100
1644454800000|2022-02-10 01:00:00|12668.4|12664.4|12671.5|12667.5|12671.5|12667.5|12666.8|12662.8|5795
1644458400000|2022-02-10 02:00:00|12672.3|12668.3|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|3616
1644462000000|2022-02-10 03:00:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12670|12666|2328
1644465600000|2022-02-10 04:00:00|12673.1|12669.1|12673.1|12669.1|12674.7|12670.7|12671.5|12667.5|4835
1644469200000|2022-02-10 05:00:00|12671.5|12667.5|12671.5|12667.5|12674.7|12670.7|12671.5|12667.5|5157
1644472800000|2022-02-10 06:00:00|12673.1|12669.1|12673.1|12669.1|12673.1|12669.1|12671.5|12667.5|3736
1644476400000|2022-02-10 07:00:00|12671.5|12667.5|12676.2|12672.2|12676.2|12672.2|12666.8|12662.8|18827
1644480000000|2022-02-10 08:00:00|12674.7|12670.7|12670|12666|12674.7|12670.7|12662.2|12658.2|26994
1644483600000|2022-02-10 09:00:00|12671.5|12667.5|12668.4|12664.4|12673.1|12669.1|12662.2|12658.2|24309
1644487200000|2022-02-10 10:00:00|12666.8|12662.8|12673.1|12669.1|12674.7|12670.7|12665.3|12661.3|17198
1644490800000|2022-02-10 11:00:00|12674.7|12670.7|12671.5|12667.5|12674.7|12670.7|12666.8|12662.8|15286
1644494400000|2022-02-10 12:00:00|12673.1|12669.1|12679.3|12675.3|12682.5|12678.5|12671.5|12667.5|28592
1644498000000|2022-02-10 13:00:00|12677.8|12673.8|12620|12616|12682.5|12678.5|12620|12616|152106
1644501600000|2022-02-10 14:00:00|12621.5|12617.5|12618.4|12614.4|12627.8|12623.8|12609|12605|165977
1644505200000|2022-02-10 15:00:00|12616.8|12612.8|12596.5|12592.5|12626.2|12622.2|12596.5|12592.5|156109
1644508800000|2022-02-10 16:00:00|12598.1|12594.1|12604.3|12600.3|12605.9|12601.9|12591.8|12587.8|115278
1644512400000|2022-02-10 17:00:00|12602.8|12598.8|12576.2|12572.2|12602.8|12598.8|12565.3|12561.3|173013
1644516000000|2022-02-10 18:00:00|12574.7|12570.7|12590.3|12586.3|12596.5|12592.5|12570|12566|111349
1644519600000|2022-02-10 19:00:00|12591.8|12587.8|12582.5|12578.5|12598.1|12594.1|12579.3|12575.3|57030
1644523200000|2022-02-10 20:00:00|12580.9|12576.9|12560.6|12556.6|12580.9|12576.9|12557.5|12553.5|89928
1644526800000|2022-02-10 21:00:00|12559|12555|12576.2|12572.2|12577.8|12573.8|12557.5|12553.5|64094
1644534000000|2022-02-10 23:00:00|12575.4|12571.4|12591.8|12587.8|12593.4|12589.4|12575.4|12571.4|15499
1644537600000|2022-02-11 00:00:00|12593.4|12589.4|12587.2|12583.2|12593.4|12589.4|12580.9|12576.9|20007
1644541200000|2022-02-11 01:00:00|12588.7|12584.7|12593.4|12589.4|12595|12591|12587.2|12583.2|8266
1644544800000|2022-02-11 02:00:00|12591.8|12587.8|12585.6|12581.6|12593.4|12589.4|12584|12580|9317
1644548400000|2022-02-11 03:00:00|12584|12580|12571.5|12567.5|12584|12580|12571.5|12567.5|13349
1644552000000|2022-02-11 04:00:00|12570|12566|12565.3|12561.3|12573.1|12569.1|12562.2|12558.2|13042
1644555600000|2022-02-11 05:00:00|12566.8|12562.8|12574.7|12570.7|12576.2|12572.2|12566.8|12562.8|7347
1644559200000|2022-02-11 06:00:00|12573.1|12569.1|12579.3|12575.3|12579.3|12575.3|12570|12566|7530
1644562800000|2022-02-11 07:00:00|12577.8|12573.8|12593.4|12589.4|12593.4|12589.4|12576.2|12572.2|36351
1644566400000|2022-02-11 08:00:00|12591.8|12587.8|12605.9|12601.9|12609|12605|12591.8|12587.8|56813
1644570000000|2022-02-11 09:00:00|12604.3|12600.3|12596.5|12592.5|12609|12605|12596.5|12592.5|37946
1644573600000|2022-02-11 10:00:00|12598.1|12594.1|12599.7|12595.7|12604.3|12600.3|12596.5|12592.5|16166
1644577200000|2022-02-11 11:00:00|12601.2|12597.2|12598.1|12594.1|12604.3|12600.3|12593.4|12589.4|27209
1644580800000|2022-02-11 12:00:00|12599.7|12595.7|12601.2|12597.2|12610.6|12606.6|12595|12591|37968
1644584400000|2022-02-11 13:00:00|12599.7|12595.7|12610.6|12606.6|12613.7|12609.7|12596.5|12592.5|97754
1644588000000|2022-02-11 14:00:00|12612.2|12608.2|12602.8|12598.8|12616.8|12612.8|12598.1|12594.1|80409
1644591600000|2022-02-11 15:00:00|12605.9|12601.9|12587.2|12583.2|12618.4|12614.4|12587.2|12583.2|127737
1644595200000|2022-02-11 16:00:00|12588.7|12584.7|12577.8|12573.8|12591.8|12587.8|12562.2|12558.2|84442
1644598800000|2022-02-11 17:00:00|12576.2|12572.2|12593.4|12589.4|12593.4|12589.4|12568.4|12564.4|64444
1644602400000|2022-02-11 18:00:00|12591.8|12587.8|12635.6|12631.6|12652.8|12648.8|12582.5|12578.5|190231
1644606000000|2022-02-11 19:00:00|12634|12630|12640.3|12636.3|12662.2|12658.2|12616.8|12612.8|140911
1644609600000|2022-02-11 20:00:00|12638.7|12634.7|12660.6|12656.6|12676.2|12672.2|12634|12630|122826
1644613200000|2022-02-11 21:00:00|12659|12655|12644.2|12640.2|12671.5|12667.5|12640.3|12636.3|48777
1644793200000|2022-02-13 23:00:00|12655.9|12651.9|12637.2|12633.2|12663.7|12659.7|12634|12630|23246
1644796800000|2022-02-14 00:00:00|12635.6|12631.6|12645|12641|12655.9|12651.9|12632.5|12628.5|14228
1644800400000|2022-02-14 01:00:00|12644.2|12640.2|12648.1|12644.1|12652.8|12648.8|12635.6|12631.6|14010
1644804000000|2022-02-14 02:00:00|12646.5|12642.5|12634|12630|12646.5|12642.5|12629.3|12625.3|15884
1644807600000|2022-02-14 03:00:00|12635.6|12631.6|12643.4|12639.4|12646.5|12642.5|12634|12630|11326
1644811200000|2022-02-14 04:00:00|12641.8|12637.8|12635.6|12631.6|12641.8|12637.8|12632.5|12628.5|3921
1644814800000|2022-02-14 05:00:00|12637.2|12633.2|12643.4|12639.4|12645|12641|12635.6|12631.6|8202
1644818400000|2022-02-14 06:00:00|12641.8|12637.8|12638.7|12634.7|12645|12641|12632.5|12628.5|10565
1644822000000|2022-02-14 07:00:00|12637.2|12633.2|12632.5|12628.5|12638.7|12634.7|12627.8|12623.8|24547
1644825600000|2022-02-14 08:00:00|12634|12630|12659|12655|12668.4|12664.4|12627.8|12623.8|56518
1644829200000|2022-02-14 09:00:00|12657.5|12653.5|12677.8|12673.8|12677.8|12673.8|12652.8|12648.8|51967
1644832800000|2022-02-14 10:00:00|12676.2|12672.2|12663.7|12659.7|12680.9|12676.9|12660.6|12656.6|32438
1644836400000|2022-02-14 11:00:00|12662.2|12658.2|12665.3|12661.3|12666.8|12662.8|12657.5|12653.5|15784
1644840000000|2022-02-14 12:00:00|12663.7|12659.7|12635.6|12631.6|12668.4|12664.4|12627.8|12623.8|58891
1644843600000|2022-02-14 13:00:00|12634|12630|12615.3|12611.3|12637.2|12633.2|12609|12605|105003
1644847200000|2022-02-14 14:00:00|12613.7|12609.7|12602.8|12598.8|12626.2|12622.2|12598.1|12594.1|94342
1644850800000|2022-02-14 15:00:00|12601.2|12597.2|12595|12591|12610.6|12606.6|12591.8|12587.8|76214
1644854400000|2022-02-14 16:00:00|12596.5|12592.5|12582.5|12578.5|12598.1|12594.1|12580.9|12576.9|104901
1644858000000|2022-02-14 17:00:00|12584|12580|12593.4|12589.4|12593.4|12589.4|12579.3|12575.3|30388
1644861600000|2022-02-14 18:00:00|12591.8|12587.8|12623.1|12619.1|12626.2|12622.2|12591.8|12587.8|80731
1644865200000|2022-02-14 19:00:00|12621.5|12617.5|12601.2|12597.2|12637.2|12633.2|12599.7|12595.7|119803
1644868800000|2022-02-14 20:00:00|12602.8|12598.8|12595|12591|12613.7|12609.7|12595|12591|50393
1644872400000|2022-02-14 21:00:00|12596.5|12592.5|12604.3|12600.3|12607.5|12603.5|12595|12591|19088
1644879600000|2022-02-14 23:00:00|12605.9|12601.9|12607.5|12603.5|12610.6|12606.6|12605.9|12601.9|2334
1644883200000|2022-02-15 00:00:00|12609|12605|12615.3|12611.3|12621.5|12617.5|12609|12605|6261
1644886800000|2022-02-15 01:00:00|12616.8|12612.8|12615.3|12611.3|12621.5|12617.5|12612.2|12608.2|5726
1644890400000|2022-02-15 02:00:00|12616.8|12612.8|12613.7|12609.7|12616.8|12612.8|12610.6|12606.6|5704
1644894000000|2022-02-15 03:00:00|12612.2|12608.2|12612.2|12608.2|12620|12616|12610.6|12606.6|3477
1644897600000|2022-02-15 04:00:00|12613.7|12609.7|12610.6|12606.6|12615.3|12611.3|12609.8|12605.8|2327
1644901200000|2022-02-15 05:00:00|12612.2|12608.2|12616.8|12612.8|12620|12616|12612.2|12608.2|4323
1644904800000|2022-02-15 06:00:00|12615.3|12611.3|12613.7|12609.7|12616.8|12612.8|12612.2|12608.2|5292
1644908400000|2022-02-15 07:00:00|12615.3|12611.3|12607.5|12603.5|12616.8|12612.8|12604.3|12600.3|17173
1644912000000|2022-02-15 08:00:00|12609|12605|12570|12566|12612.2|12608.2|12566.8|12562.8|82679
1644915600000|2022-02-15 09:00:00|12571.5|12567.5|12580.9|12576.9|12584|12580|12563.7|12559.7|39535
1644919200000|2022-02-15 10:00:00|12579.3|12575.3|12571.5|12567.5|12584|12580|12571.5|12567.5|27118
1644922800000|2022-02-15 11:00:00|12570|12566|12573.1|12569.1|12573.1|12569.1|12565.3|12561.3|23369
1644926400000|2022-02-15 12:00:00|12574.7|12570.7|12577.8|12573.8|12582.5|12578.5|12571.5|12567.5|29743
1644930000000|2022-02-15 13:00:00|12579.3|12575.3|12571.5|12567.5|12584|12580|12568.4|12564.4|57896
1644933600000|2022-02-15 14:00:00|12570|12566|12565.3|12561.3|12584|12580|12560.6|12556.6|87971
1644937200000|2022-02-15 15:00:00|12566.8|12562.8|12574.7|12570.7|12580.9|12576.9|12565.3|12561.3|74598
1644940800000|2022-02-15 16:00:00|12576.2|12572.2|12582.5|12578.5|12588.7|12584.7|12573.1|12569.1|68171
1644944400000|2022-02-15 17:00:00|12580.9|12576.9|12579.3|12575.3|12582.5|12578.5|12570|12566|36938
1644948000000|2022-02-15 18:00:00|12577.8|12573.8|12577.8|12573.8|12580.9|12576.9|12574.7|12570.7|21200
1644951600000|2022-02-15 19:00:00|12579.3|12575.3|12574.7|12570.7|12579.3|12575.3|12573.1|12569.1|37791
1644955200000|2022-02-15 20:00:00|12576.2|12572.2|12570|12566|12577.8|12573.8|12570|12566|37986
1644958800000|2022-02-15 21:00:00|12571.5|12567.5|12571.5|12567.5|12576.2|12572.2|12565.3|12561.3|37355
1644966000000|2022-02-15 23:00:00|12573.1|12569.1|12577.8|12573.8|12579.3|12575.3|12571.5|12567.5|9186
1644969600000|2022-02-16 00:00:00|12579.3|12575.3|12582.5|12578.5|12584|12580|12574.7|12570.7|9750
1644973200000|2022-02-16 01:00:00|12580.9|12576.9|12588.7|12584.7|12591.8|12587.8|12580.9|12576.9|10737
1644976800000|2022-02-16 02:00:00|12590.3|12586.3|12593.4|12589.4|12595|12591|12587.2|12583.2|7195
1644980400000|2022-02-16 03:00:00|12591.8|12587.8|12593.4|12589.4|12593.4|12589.4|12587.2|12583.2|6063
1644984000000|2022-02-16 04:00:00|12591.8|12587.8|12588.7|12584.7|12593.4|12589.4|12588.7|12584.7|4154
1644987600000|2022-02-16 05:00:00|12587.2|12583.2|12584|12580|12591.8|12587.8|12584|12580|12767
1644991200000|2022-02-16 06:00:00|12582.5|12578.5|12582.5|12578.5|12584|12580|12577.8|12573.8|11556
1644994800000|2022-02-16 07:00:00|12584|12580|12574.7|12570.7|12584|12580|12571.5|12567.5|20897
1644998400000|2022-02-16 08:00:00|12573.1|12569.1|12570|12566|12576.2|12572.2|12568.4|12564.4|16439
1645002000000|2022-02-16 09:00:00|12571.5|12567.5|12579.3|12575.3|12580.9|12576.9|12568.4|12564.4|17649
1645005600000|2022-02-16 10:00:00|12580.9|12576.9|12579.3|12575.3|12584|12580|12577.8|12573.8|11664
1645009200000|2022-02-16 11:00:00|12577.8|12573.8|12582.5|12578.5|12584|12580|12577.8|12573.8|10231
1645012800000|2022-02-16 12:00:00|12580.9|12576.9|12584|12580|12585.6|12581.6|12574.7|12570.7|23516
1645016400000|2022-02-16 13:00:00|12585.6|12581.6|12601.2|12597.2|12601.2|12597.2|12566.8|12562.8|98590
1645020000000|2022-02-16 14:00:00|12602.8|12598.8|12588.7|12584.7|12604.3|12600.3|12585.6|12581.6|67788
1645023600000|2022-02-16 15:00:00|12587.2|12583.2|12582.5|12578.5|12591.8|12587.8|12579.3|12575.3|67393
1645027200000|2022-02-16 16:00:00|12584|12580|12580.9|12576.9|12588.7|12584.7|12577.8|12573.8|49447
1645030800000|2022-02-16 17:00:00|12582.5|12578.5|12585.6|12581.6|12587.2|12583.2|12579.3|12575.3|33738
1645034400000|2022-02-16 18:00:00|12584.8|12580.8|12571.5|12567.5|12586.4|12582.4|12570|12566|46935
1645038000000|2022-02-16 19:00:00|12573.1|12569.1|12584|12580|12602.8|12598.8|12570|12566|121680
1645041600000|2022-02-16 20:00:00|12582.5|12578.5|12596.5|12592.5|12598.1|12594.1|12579.3|12575.3|61197
1645045200000|2022-02-16 21:00:00|12595|12591|12582.5|12578.5|12599.7|12595.7|12582.5|12578.5|27235
1645052400000|2022-02-16 23:00:00|12580.9|12576.9|12598.1|12594.1|12601.2|12597.2|12580.9|12576.9|15096
1645056000000|2022-02-17 00:00:00|12599.7|12595.7|12598.1|12594.1|12601.2|12597.2|12595|12591|8379
1645059600000|2022-02-17 01:00:00|12599.7|12595.7|12596.5|12592.5|12599.7|12595.7|12590.3|12586.3|7822
1645063200000|2022-02-17 02:00:00|12595|12591|12596.5|12592.5|12598.1|12594.1|12593.4|12589.4|4987
1645066800000|2022-02-17 03:00:00|12595|12591|12641.8|12637.8|12641.8|12637.8|12593.4|12589.4|24743
1645070400000|2022-02-17 04:00:00|12640.3|12636.3|12630.9|12626.9|12649.7|12645.7|12616.8|12612.8|56860
1645074000000|2022-02-17 05:00:00|12632.5|12628.5|12626.2|12622.2|12634|12630|12615.3|12611.3|24295
1645077600000|2022-02-17 06:00:00|12627.8|12623.8|12610.6|12606.6|12627.8|12623.8|12604.3|12600.3|21523
1645081200000|2022-02-17 07:00:00|12609|12605|12607.5|12603.5|12613.7|12609.7|12605.9|12601.9|16078
1645084800000|2022-02-17 08:00:00|12609|12605|12612.2|12608.2|12626.2|12622.2|12591.8|12587.8|52381
1645088400000|2022-02-17 09:00:00|12615.3|12611.3|12613.7|12609.7|12621.5|12617.5|12609|12605|25559
1645092000000|2022-02-17 10:00:00|12615.3|12611.3|12610.6|12606.6|12616.8|12612.8|12605.9|12601.9|14225
1645095600000|2022-02-17 11:00:00|12609|12605|12618.4|12614.4|12621.5|12617.5|12609|12605|14729
1645099200000|2022-02-17 12:00:00|12616.8|12612.8|12616.8|12612.8|12618.4|12614.4|12613.7|12609.7|20602
1645102800000|2022-02-17 13:00:00|12615.3|12611.3|12634|12630|12634|12630|12609|12605|75488
1645106400000|2022-02-17 14:00:00|12632.5|12628.5|12638.7|12634.7|12641.8|12637.8|12602.8|12598.8|133374
1645110000000|2022-02-17 15:00:00|12640.3|12636.3|12648.1|12644.1|12648.1|12644.1|12635.6|12631.6|106860
1645113600000|2022-02-17 16:00:00|12649.7|12645.7|12632.5|12628.5|12649.7|12645.7|12632.5|12628.5|46193
1645117200000|2022-02-17 17:00:00|12634|12630|12630.9|12626.9|12637.2|12633.2|12626.2|12622.2|40424
1645120800000|2022-02-17 18:00:00|12629.3|12625.3|12637.2|12633.2|12640.3|12636.3|12624.7|12620.7|47396
1645124400000|2022-02-17 19:00:00|12638.7|12634.7|12643.4|12639.4|12643.4|12639.4|12635.6|12631.6|28094
1645128000000|2022-02-17 20:00:00|12641.8|12637.8|12648.1|12644.1|12649.7|12645.7|12640.3|12636.3|44758
1645131600000|2022-02-17 21:00:00|12649.7|12645.7|12646.5|12642.5|12649.7|12645.7|12641.8|12637.8|32411
1645138800000|2022-02-17 23:00:00|12652.8|12648.8|12659|12655|12663.7|12659.7|12652.8|12648.8|12283
1645142400000|2022-02-18 00:00:00|12660.6|12656.6|12654.3|12650.3|12670|12666|12654.3|12650.3|13995
1645146000000|2022-02-18 01:00:00|12652.8|12648.8|12635.6|12631.6|12657.5|12653.5|12629.3|12625.3|30697
1645149600000|2022-02-18 02:00:00|12634|12630|12626.2|12622.2|12637.2|12633.2|12624.7|12620.7|13097
1645153200000|2022-02-18 03:00:00|12627.8|12623.8|12637.2|12633.2|12637.2|12633.2|12627|12623|10858
1645156800000|2022-02-18 04:00:00|12635.6|12631.6|12634|12630|12637.2|12633.2|12629.3|12625.3|6224
1645160400000|2022-02-18 05:00:00|12632.5|12628.5|12637.2|12633.2|12638.7|12634.7|12630.1|12626.1|6528
1645164000000|2022-02-18 06:00:00|12638.7|12634.7|12630.9|12626.9|12638.7|12634.7|12627.8|12623.8|7877
1645167600000|2022-02-18 07:00:00|12629.3|12625.3|12634|12630|12637.2|12633.2|12624.7|12620.7|11446
1645171200000|2022-02-18 08:00:00|12634.8|12630.8|12638.7|12634.7|12640.3|12636.3|12629.3|12625.3|19010
1645174800000|2022-02-18 09:00:00|12640.3|12636.3|12646.5|12642.5|12648.1|12644.1|12635.6|12631.6|14901
1645178400000|2022-02-18 10:00:00|12648.1|12644.1|12645|12641|12648.1|12644.1|12641.8|12637.8|10674
1645182000000|2022-02-18 11:00:00|12646.5|12642.5|12645|12641|12646.5|12642.5|12637.2|12633.2|10099
1645185600000|2022-02-18 12:00:00|12646.5|12642.5|12643.4|12639.4|12648.1|12644.1|12640.3|12636.3|25743
1645189200000|2022-02-18 13:00:00|12645|12641|12660.6|12656.6|12666.8|12662.8|12640.3|12636.3|139590
1645192800000|2022-02-18 14:00:00|12659|12655|12659|12655|12671.5|12667.5|12659|12655|138755
1645196400000|2022-02-18 15:00:00|12660.6|12656.6|12662.2|12658.2|12670|12666|12659|12655|57912
1645200000000|2022-02-18 16:00:00|12663.7|12659.7|12670|12666|12673.1|12669.1|12662.2|12658.2|60356
1645203600000|2022-02-18 17:00:00|12668.4|12664.4|12676.2|12672.2|12680.9|12676.9|12666.8|12662.8|103678
1645207200000|2022-02-18 18:00:00|12677.8|12673.8|12674.7|12670.7|12677.8|12673.8|12673.1|12669.1|36886
1645210800000|2022-02-18 19:00:00|12673.1|12669.1|12670|12666|12674.7|12670.7|12666.1|12662.1|34437
1645214400000|2022-02-18 20:00:00|12668.4|12664.4|12673.1|12669.1|12676.2|12672.2|12665.3|12661.3|55661
1645218000000|2022-02-18 21:00:00|12671.5|12667.5|12666.8|12662.8|12677.8|12673.8|12666.8|12662.8|30827
1645398000000|2022-02-20 23:00:00|12675.4|12671.4|12682.5|12678.5|12693.4|12689.4|12673.9|12669.9|17885
1645401600000|2022-02-21 00:00:00|12684|12680|12663.7|12659.7|12695|12691|12662.2|12658.2|26393
1645405200000|2022-02-21 01:00:00|12665.3|12661.3|12670|12666|12679.3|12675.3|12665.3|12661.3|28693
1645408800000|2022-02-21 02:00:00|12671.5|12667.5|12670|12666|12676.2|12672.2|12666.8|12662.8|5403
1645412400000|2022-02-21 03:00:00|12671.5|12667.5|12673.1|12669.1|12677.8|12673.8|12670|12666|5335
1645416000000|2022-02-21 04:00:00|12674.7|12670.7|12666.8|12662.8|12674.7|12670.7|12666.8|12662.8|3370
1645419600000|2022-02-21 05:00:00|12665.3|12661.3|12662.2|12658.2|12666.8|12662.8|12660.6|12656.6|5012
1645423200000|2022-02-21 06:00:00|12660.6|12656.6|12663.7|12659.7|12665.3|12661.3|12660.6|12656.6|6279
1645426800000|2022-02-21 07:00:00|12665.3|12661.3|12657.5|12653.5|12665.3|12661.3|12652.8|12648.8|21581
1645430400000|2022-02-21 08:00:00|12655.9|12651.9|12662.2|12658.2|12663.7|12659.7|12649.7|12645.7|49525
1645434000000|2022-02-21 09:00:00|12663.7|12659.7|12665.3|12661.3|12666.8|12662.8|12662.2|12658.2|8832
1645437600000|2022-02-21 10:00:00|12666.8|12662.8|12674.7|12670.7|12677.8|12673.8|12666.8|12662.8|22557
1645441200000|2022-02-21 11:00:00|12676.2|12672.2|12682.5|12678.5|12685.6|12681.6|12674.7|12670.7|18412
1645444800000|2022-02-21 12:00:00|12684|12680|12690.3|12686.3|12690.3|12686.3|12680.9|12676.9|15116
1645448400000|2022-02-21 13:00:00|12688.7|12684.7|12696.5|12692.5|12701.2|12697.2|12687.2|12683.2|30077
1645452000000|2022-02-21 14:00:00|12695|12691|12688.7|12684.7|12696.5|12692.5|12682.5|12678.5|21617
1645455600000|2022-02-21 15:00:00|12687.2|12683.2|12687.2|12683.2|12691.8|12687.8|12680.9|12676.9|15837
1645459200000|2022-02-21 16:00:00|12688.7|12684.7|12685.6|12681.6|12690.3|12686.3|12684|12680|8918
1645462800000|2022-02-21 17:00:00|12684|12680|12688.7|12684.7|12691.8|12687.8|12682.5|12678.5|14952
1645484400000|2022-02-21 23:00:00|12712.2|12708.2|12716.8|12712.8|12723.1|12719.1|12705.1|12701.1|39928
1645488000000|2022-02-22 00:00:00|12715.3|12711.3|12712.2|12708.2|12729.3|12725.3|12705.9|12701.9|30386
1645491600000|2022-02-22 01:00:00|12710.6|12706.6|12720|12716|12724.7|12720.7|12710.6|12706.6|27199
1645495200000|2022-02-22 02:00:00|12721.5|12717.5|12721.5|12717.5|12724.7|12720.7|12716.8|12712.8|21223
1645498800000|2022-02-22 03:00:00|12723.1|12719.1|12724.7|12720.7|12729.3|12725.3|12721.5|12717.5|19993
1645502400000|2022-02-22 04:00:00|12723.1|12719.1|12720|12716|12724.7|12720.7|12718.4|12714.4|42097
1645506000000|2022-02-22 05:00:00|12718.4|12714.4|12713.7|12709.7|12721.5|12717.5|12713.7|12709.7|14359
1645509600000|2022-02-22 06:00:00|12712.2|12708.2|12715.3|12711.3|12716.8|12712.8|12704.3|12700.3|28294
1645513200000|2022-02-22 07:00:00|12716.8|12712.8|12721.5|12717.5|12730.9|12726.9|12710.6|12706.6|47073
1645516800000|2022-02-22 08:00:00|12723.1|12719.1|12691.8|12687.8|12723.1|12719.1|12690.3|12686.3|95837
1645520400000|2022-02-22 09:00:00|12690.3|12686.3|12690.3|12686.3|12693.4|12689.4|12677.8|12673.8|53667
1645524000000|2022-02-22 10:00:00|12688.7|12684.7|12665.3|12661.3|12688.7|12684.7|12662.2|12658.2|75110
1645527600000|2022-02-22 11:00:00|12663.7|12659.7|12643.4|12639.4|12666.8|12662.8|12640.3|12636.3|77287
1645531200000|2022-02-22 12:00:00|12645|12641|12654.3|12650.3|12659|12655|12640.3|12636.3|83182
1645534800000|2022-02-22 13:00:00|12652.8|12648.8|12657.5|12653.5|12660.6|12656.6|12645|12641|138949
1645538400000|2022-02-22 14:00:00|12659|12655|12645|12641|12662.2|12658.2|12645|12641|251695
1645542000000|2022-02-22 15:00:00|12643.4|12639.4|12659|12655|12659|12655|12641.8|12637.8|124410
1645545600000|2022-02-22 16:00:00|12660.6|12656.6|12660.6|12656.6|12670|12666|12654.3|12650.3|340659
1645549200000|2022-02-22 17:00:00|12659|12655|12670|12666|12670|12666|12655.9|12651.9|132383
1645552800000|2022-02-22 18:00:00|12668.4|12664.4|12673.1|12669.1|12674.7|12670.7|12665.3|12661.3|84991
1645556400000|2022-02-22 19:00:00|12671.5|12667.5|12649.7|12645.7|12673.1|12669.1|12646.5|12642.5|118370
1645560000000|2022-02-22 20:00:00|12648.1|12644.1|12671.5|12667.5|12671.5|12667.5|12646.5|12642.5|89771
1645563600000|2022-02-22 21:00:00|12670|12666|12652.8|12648.8|12671.5|12667.5|12646.5|12642.5|40159
1645570800000|2022-02-22 23:00:00|12654.3|12650.3|12648.1|12644.1|12655.9|12651.9|12646.5|12642.5|11683
1645574400000|2022-02-23 00:00:00|12649.7|12645.7|12655.9|12651.9|12657.5|12653.5|12648.1|12644.1|7261
1645578000000|2022-02-23 01:00:00|12657.5|12653.5|12652.8|12648.8|12659|12655|12652.8|12648.8|6073
1645581600000|2022-02-23 02:00:00|12654.3|12650.3|12659|12655|12660.6|12656.6|12652.8|12648.8|4902
1645585200000|2022-02-23 03:00:00|12660.6|12656.6|12660.6|12656.6|12662.2|12658.2|12659|12655|2538
1645588800000|2022-02-23 04:00:00|12659|12655|12659|12655|12660.6|12656.6|12657.5|12653.5|8900
1645592400000|2022-02-23 05:00:00|12657.5|12653.5|12652.8|12648.8|12657.5|12653.5|12652.8|12648.8|5806
1645596000000|2022-02-23 06:00:00|12651.2|12647.2|12638.7|12634.7|12652.8|12648.8|12638.7|12634.7|14844
1645599600000|2022-02-23 07:00:00|12640.3|12636.3|12623.1|12619.1|12643.4|12639.4|12621.5|12617.5|38071
1645603200000|2022-02-23 08:00:00|12624.7|12620.7|12624.7|12620.7|12630.9|12626.9|12618.4|12614.4|54248
1645606800000|2022-02-23 09:00:00|12623.1|12619.1|12627.8|12623.8|12627.8|12623.8|12620|12616|91372
1645610400000|2022-02-23 10:00:00|12627|12623|12632.5|12628.5|12634|12630|12626.2|12622.2|55445
1645614000000|2022-02-23 11:00:00|12634|12630|12634|12630|12637.2|12633.2|12626.2|12622.2|69165
1645617600000|2022-02-23 12:00:00|12635.6|12631.6|12624.7|12620.7|12635.6|12631.6|12621.5|12617.5|90225
1645621200000|2022-02-23 13:00:00|12626.2|12622.2|12634|12630|12638.7|12634.7|12623.1|12619.1|152862
1645624800000|2022-02-23 14:00:00|12632.5|12628.5|12621.5|12617.5|12635.6|12631.6|12612.2|12608.2|191131
1645628400000|2022-02-23 15:00:00|12620|12616|12640.3|12636.3|12640.3|12636.3|12620|12616|271738
1645632000000|2022-02-23 16:00:00|12641.8|12637.8|12627.8|12623.8|12646.5|12642.5|12627.8|12623.8|316741
1645635600000|2022-02-23 17:00:00|12629.3|12625.3|12630.9|12626.9|12634|12630|12627.8|12623.8|115615
1645639200000|2022-02-23 18:00:00|12629.3|12625.3|12641.8|12637.8|12643.4|12639.4|12627.8|12623.8|157814
1645642800000|2022-02-23 19:00:00|12640.3|12636.3|12630.9|12626.9|12641.8|12637.8|12629.3|12625.3|91921
1645646400000|2022-02-23 20:00:00|12632.5|12628.5|12623.9|12619.9|12635.6|12631.6|12621.5|12617.5|112558
1645650000000|2022-02-23 21:00:00|12623.1|12619.1|12620|12616|12626.2|12622.2|12613.7|12609.7|53100
1645657200000|2022-02-23 23:00:00|12626.2|12622.2|12640.3|12636.3|12640.3|12636.3|12626.2|12622.2|13159
1645660800000|2022-02-24 00:00:00|12638.7|12634.7|12655.9|12651.9|12657.5|12653.5|12638.7|12634.7|23665
1645664400000|2022-02-24 01:00:00|12657.5|12653.5|12638.7|12634.7|12657.5|12653.5|12634|12630|16163
1645668000000|2022-02-24 02:00:00|12640.3|12636.3|12660.6|12656.6|12666.8|12662.8|12638.7|12634.7|33870
1645671600000|2022-02-24 03:00:00|12662.2|12658.2|12707.5|12703.5|12716.8|12712.8|12655.9|12651.9|76613
1645675200000|2022-02-24 04:00:00|12705.9|12701.9|12709|12705|12737.2|12733.2|12704.3|12700.3|46546
1645678800000|2022-02-24 05:00:00|12709.8|12705.8|12718.4|12714.4|12724.7|12720.7|12707.5|12703.5|25987
1645682400000|2022-02-24 06:00:00|12716.8|12712.8|12720|12716|12724.7|12720.7|12710.6|12706.6|26367
1645686000000|2022-02-24 07:00:00|12718.4|12714.4|12699.7|12695.7|12723.1|12719.1|12696.5|12692.5|85633
1645689600000|2022-02-24 08:00:00|12701.2|12697.2|12702.8|12698.8|12704.3|12700.3|12677.8|12673.8|91120
1645693200000|2022-02-24 09:00:00|12701.2|12697.2|12716.8|12712.8|12720|12716|12691.8|12687.8|59381
1645696800000|2022-02-24 10:00:00|12715.3|12711.3|12732.5|12728.5|12738.7|12734.7|12715.3|12711.3|62691
1645700400000|2022-02-24 11:00:00|12730.9|12726.9|12705.9|12701.9|12741.8|12737.8|12704.3|12700.3|67232
1645704000000|2022-02-24 12:00:00|12707.5|12703.5|12723.1|12719.1|12732.5|12728.5|12704.3|12700.3|66833
1645707600000|2022-02-24 13:00:00|12721.5|12717.5|12721.5|12717.5|12727.8|12723.8|12704.3|12700.3|125796
1645711200000|2022-02-24 14:00:00|12720|12716|12690.3|12686.3|12721.5|12717.5|12677.8|12673.8|204149
1645714800000|2022-02-24 15:00:00|12691.8|12687.8|12670|12666|12693.4|12689.4|12666.8|12662.8|178822
1645718400000|2022-02-24 16:00:00|12671.5|12667.5|12659|12655|12673.1|12669.1|12659|12655|142377
1645722000000|2022-02-24 17:00:00|12660.6|12656.6|12676.2|12672.2|12687.2|12683.2|12659|12655|106302
1645725600000|2022-02-24 18:00:00|12677.8|12673.8|12679.3|12675.3|12695|12691|12671.5|12667.5|95494
1645729200000|2022-02-24 19:00:00|12677.8|12673.8|12646.5|12642.5|12682.5|12678.5|12646.5|12642.5|148230
1653055200000|2022-05-20 14:00:00|11930.9|11926.9|11954.3|11950.3|11960.6|11956.6|11929.3|11925.3|73065
1653058800000|2022-05-20 15:00:00|11952.8|11948.8|11962.2|11958.2|11966.8|11962.8|11948.1|11944.1|13868
1653062400000|2022-05-20 16:00:00|11961.4|11957.4|11980.9|11976.9|11987.2|11983.2|11960.6|11956.6|11129
1653066000000|2022-05-20 17:00:00|11982.5|11978.5|11971.5|11967.5|11988.7|11984.7|11965.3|11961.3|11853
1653069600000|2022-05-20 18:00:00|11970.8|11966.8|11974.7|11970.7|11980.9|11976.9|11970|11966|7565
1653073200000|2022-05-20 19:00:00|11975.4|11971.4|11970|11966|11985.6|11981.6|11970|11966|8089
1653076800000|2022-05-20 20:00:00|11971.5|11967.5|11978.6|11974.6|11979.3|11975.3|11970|11966|5394
1653256800000|2022-05-22 22:00:00|11972.3|11968.3|11972.3|11968.3|11973.1|11969.1|11966.1|11962.1|283
1653260400000|2022-05-22 23:00:00|11971.5|11967.5|11962.2|11958.2|11974.7|11970.7|11960.6|11956.6|333
1653264000000|2022-05-23 00:00:00|11964.5|11960.5|11960.6|11956.6|11970|11966|11952.8|11948.8|1153
1653267600000|2022-05-23 01:00:00|11961.4|11957.4|11955.9|11951.9|11961.4|11957.4|11951.2|11947.2|1985
1653271200000|2022-05-23 02:00:00|11954.3|11950.3|11959|11955|11965.3|11961.3|11954.3|11950.3|984
1653274800000|2022-05-23 03:00:00|11958.3|11954.3|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|3967
1653278400000|2022-05-23 04:00:00|11955.1|11951.1|11949.7|11945.7|11955.9|11951.9|11949.7|11945.7|2386
1653282000000|2022-05-23 05:00:00|11951.2|11947.2|11935.6|11931.6|11951.2|11947.2|11929.3|11925.3|2408
1653285600000|2022-05-23 06:00:00|11937.2|11933.2|11940.3|11936.3|11946.5|11942.5|11932.5|11928.5|9212
1653289200000|2022-05-23 07:00:00|11941.8|11937.8|11959|11955|11963.7|11959.7|11938.7|11934.7|7312
1653292800000|2022-05-23 08:00:00|11958.3|11954.3|11955.9|11951.9|11965.3|11961.3|11949.7|11945.7|4520
1653296400000|2022-05-23 09:00:00|11956.7|11952.7|11948.1|11944.1|11958.3|11954.3|11945|11941|18540
1653300000000|2022-05-23 10:00:00|11948.9|11944.9|11943.4|11939.4|11952.8|11948.8|11941.8|11937.8|2164
1653303600000|2022-05-23 11:00:00|11942.6|11938.6|11951.2|11947.2|11952.8|11948.8|11938.7|11934.7|7776
1653307200000|2022-05-23 12:00:00|11950.4|11946.4|11944.2|11940.2|11954.3|11950.3|11934|11930|23165
1653310800000|2022-05-23 13:00:00|11945|11941|11954.3|11950.3|11970|11966|11935.6|11931.6|53499
1653314400000|2022-05-23 14:00:00|11952.8|11948.8|11938.7|11934.7|11959|11955|11936.4|11932.4|44694
1653318000000|2022-05-23 15:00:00|11937.9|11933.9|11923.1|11919.1|11941.8|11937.8|11915.3|11911.3|31564
1653321600000|2022-05-23 16:00:00|11922.3|11918.3|11916.8|11912.8|11924.7|11920.7|11915.3|11911.3|36280
1653325200000|2022-05-23 17:00:00|11915.3|11911.3|11920|11916|11926.2|11922.2|11915.3|11911.3|25078
1653328800000|2022-05-23 18:00:00|11921.5|11917.5|11918.4|11914.4|11924.7|11920.7|11915.3|11911.3|46085
1653332400000|2022-05-23 19:00:00|11920|11916|11915.3|11911.3|11920|11916|11912.2|11908.2|33057
1653336000000|2022-05-23 20:00:00|11916.8|11912.8|11923.9|11919.9|11924.7|11920.7|11912.2|11908.2|8978
1653343200000|2022-05-23 22:00:00|11933.3|11929.3|11934|11930|11938.7|11934.7|11930.9|11926.9|651
1653346800000|2022-05-23 23:00:00|11933.3|11929.3|11932.5|11928.5|11940.3|11936.3|11930.9|11926.9|9549
1653350400000|2022-05-24 00:00:00|11933.3|11929.3|11937.2|11933.2|11940.3|11936.3|11930.9|11926.9|2888
1653354000000|2022-05-24 01:00:00|11936.4|11932.4|11924.7|11920.7|11938.7|11934.7|11920|11916|9507
1653357600000|2022-05-24 02:00:00|11926.2|11922.2|11934|11930|11937.2|11933.2|11926.2|11922.2|1537
1653361200000|2022-05-24 03:00:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|779
1653364800000|2022-05-24 04:00:00|11936.4|11932.4|11934.8|11930.8|11938.7|11934.7|11930.9|11926.9|1206
1653368400000|2022-05-24 05:00:00|11934|11930|11940.3|11936.3|11941.8|11937.8|11932.5|11928.5|1758
1653372000000|2022-05-24 06:00:00|11941.1|11937.1|11940.3|11936.3|11949.7|11945.7|11935.6|11931.6|26650
1653375600000|2022-05-24 07:00:00|11939.5|11935.5|11962.2|11958.2|11965.3|11961.3|11935.6|11931.6|41036
1653379200000|2022-05-24 08:00:00|11963.7|11959.7|11965.3|11961.3|11970|11966|11951.2|11947.2|38564
1653382800000|2022-05-24 09:00:00|11966.8|11962.8|11962.2|11958.2|11970|11966|11959|11955|24338
1653386400000|2022-05-24 10:00:00|11963.7|11959.7|11955.9|11951.9|11963.7|11959.7|11949.7|11945.7|11400
1653390000000|2022-05-24 11:00:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11948.1|11944.1|53852
1653393600000|2022-05-24 12:00:00|11957.5|11953.5|11957.5|11953.5|11963.7|11959.7|11946.5|11942.5|101628
1653397200000|2022-05-24 13:00:00|11956.7|11952.7|11995|11991|11995|11991|11954.3|11950.3|200608
1653400800000|2022-05-24 14:00:00|11996.5|11992.5|12023.1|12019.1|12034|12030|11995|11991|127334
1653404400000|2022-05-24 15:00:00|12021.5|12017.5|12016.8|12012.8|12030.9|12026.9|12012.2|12008.2|135475
1653408000000|2022-05-24 16:00:00|12017.6|12013.6|12018.4|12014.4|12026.2|12022.2|12005.9|12001.9|186293
1653411600000|2022-05-24 17:00:00|12019.2|12015.2|12007.5|12003.5|12023.1|12019.1|12005.9|12001.9|72359
1653415200000|2022-05-24 18:00:00|12009|12005|12002.8|11998.8|12014.5|12010.5|12001.2|11997.2|49583
1653418800000|2022-05-24 19:00:00|12001.2|11997.2|11999.7|11995.7|12006.7|12002.7|11996.5|11992.5|182117
1653422400000|2022-05-24 20:00:00|11998.1|11994.1|12010.6|12006.6|12010.6|12006.6|11998.1|11994.1|25749
1653429600000|2022-05-24 22:00:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|11996.5|11992.5|1620
1653433200000|2022-05-24 23:00:00|12001.2|11997.2|12008.3|12004.3|12008.3|12004.3|11998.1|11994.1|3056
1653436800000|2022-05-25 00:00:00|12009|12005|12001.2|11997.2|12010.6|12006.6|11998.1|11994.1|3796
1653440400000|2022-05-25 01:00:00|12000.4|11996.4|12004.3|12000.3|12009|12005|11995|11991|6033
1653444000000|2022-05-25 02:00:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11996.5|11992.5|7115
1653447600000|2022-05-25 03:00:00|11998.9|11994.9|11999.7|11995.7|12002.8|11998.8|11996.5|11992.5|23600
1653451200000|2022-05-25 04:00:00|11998.1|11994.1|12001.2|11997.2|12005.9|12001.9|11998.1|11994.1|6123
1653454800000|2022-05-25 05:00:00|12000.4|11996.4|12005.9|12001.9|12009|12005|11998.1|11994.1|9881
1653458400000|2022-05-25 06:00:00|12005.1|12001.1|12010.6|12006.6|12021.5|12017.5|12004.3|12000.3|22653
1653462000000|2022-05-25 07:00:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12002.8|11998.8|41451
1653465600000|2022-05-25 08:00:00|12012.2|12008.2|12016.8|12012.8|12030.9|12026.9|12012.2|12008.2|134966
1653469200000|2022-05-25 09:00:00|12016.1|12012.1|12013.7|12009.7|12024.7|12020.7|12012.2|12008.2|20287
1653472800000|2022-05-25 10:00:00|12015.3|12011.3|12010.6|12006.6|12015.3|12011.3|12007.5|12003.5|107742
1653476400000|2022-05-25 11:00:00|12009|12005|12027.8|12023.8|12032.5|12028.5|12005.9|12001.9|138281
1653480000000|2022-05-25 12:00:00|12029.3|12025.3|12027.8|12023.8|12045|12041|12021.5|12017.5|160253
1653483600000|2022-05-25 13:00:00|12026.2|12022.2|12013.7|12009.7|12041.8|12037.8|12012.2|12008.2|134350
1653487200000|2022-05-25 14:00:00|12012.2|12008.2|12015.3|12011.3|12021.5|12017.5|12004.3|12000.3|185231
1653490800000|2022-05-25 15:00:00|12016.8|12012.8|12018.4|12014.4|12027.8|12023.8|12015.3|12011.3|212273
1653494400000|2022-05-25 16:00:00|12016.8|12012.8|12010.6|12006.6|12018.4|12014.4|12009|12005|57432
1653498000000|2022-05-25 17:00:00|12012.2|12008.2|12010.6|12006.6|12018.4|12014.4|12005.9|12001.9|95866
1653501600000|2022-05-25 18:00:00|12007.5|12003.5|12024.7|12020.7|12026.2|12022.2|12005.9|12001.9|60704
1653505200000|2022-05-25 19:00:00|12026.2|12022.2|12029.3|12025.3|12030.9|12026.9|12015.3|12011.3|60276
1653508800000|2022-05-25 20:00:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12020|12016|23479
1653516000000|2022-05-25 22:00:00|12023.1|12019.1|12027.8|12023.8|12030.9|12026.9|12018.4|12014.4|8480
1653519600000|2022-05-25 23:00:00|12026.2|12022.2|12029.3|12025.3|12031.7|12027.7|12026.2|12022.2|2228
1653523200000|2022-05-26 00:00:00|12027.8|12023.8|12004.3|12000.3|12027.8|12023.8|12002.8|11998.8|15986
1653526800000|2022-05-26 01:00:00|12002.8|11998.8|12020|12016|12020|12016|12002.8|11998.8|9666
1653530400000|2022-05-26 02:00:00|12021.5|12017.5|12013.7|12009.7|12023.1|12019.1|12009|12005|5251
1653534000000|2022-05-26 03:00:00|12015.3|12011.3|12021.5|12017.5|12023.1|12019.1|12013.7|12009.7|8018
1653537600000|2022-05-26 04:00:00|12023.1|12019.1|12026.2|12022.2|12027.8|12023.8|12018.4|12014.4|5217
1653541200000|2022-05-26 05:00:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12021.5|12017.5|7920
1653544800000|2022-05-26 06:00:00|12026.2|12022.2|12043.4|12039.4|12045|12041|12026.2|12022.2|20454
1653548400000|2022-05-26 07:00:00|12045|12041|12057.5|12053.5|12060.6|12056.6|12038.7|12034.7|56180
1653552000000|2022-05-26 08:00:00|12059|12055|12048.1|12044.1|12062.2|12058.2|12048.1|12044.1|52896
1653555600000|2022-05-26 09:00:00|12049.7|12045.7|12037.2|12033.2|12049.7|12045.7|12034|12030|33055
1653559200000|2022-05-26 10:00:00|12036.4|12032.4|12037.2|12033.2|12051.2|12047.2|12036.4|12032.4|54009
1653562800000|2022-05-26 11:00:00|12038.7|12034.7|12027.8|12023.8|12041.8|12037.8|12015.3|12011.3|50535
1653566400000|2022-05-26 12:00:00|12029.3|12025.3|12038.7|12034.7|12048.1|12044.1|12027.8|12023.8|78842
1653570000000|2022-05-26 13:00:00|12037.2|12033.2|12041.8|12037.8|12046.5|12042.5|12026.2|12022.2|106097
1653573600000|2022-05-26 14:00:00|12043.4|12039.4|12018.4|12014.4|12045|12041|12016.8|12012.8|113195
1653577200000|2022-05-26 15:00:00|12017.6|12013.6|12005.9|12001.9|12018.4|12014.4|11998.1|11994.1|59891
1653580800000|2022-05-26 16:00:00|12007.5|12003.5|11998.1|11994.1|12010.6|12006.6|11995|11991|58125
1653584400000|2022-05-26 17:00:00|11998.9|11994.9|12016.8|12012.8|12026.2|12022.2|11998.1|11994.1|79301
1653588000000|2022-05-26 18:00:00|12015.3|12011.3|12023.1|12019.1|12024.7|12020.7|12012.2|12008.2|50614
1653591600000|2022-05-26 19:00:00|12024.7|12020.7|12026.2|12022.2|12029.3|12025.3|12021.5|12017.5|80692
1653595200000|2022-05-26 20:00:00|12027.8|12023.8|12029.3|12025.3|12040.3|12036.3|12027.8|12023.8|37861
1653602400000|2022-05-26 22:00:00|12027.8|12023.8|12032.5|12028.5|12034|12030|12026.2|12022.2|2425
1653606000000|2022-05-26 23:00:00|12030.9|12026.9|12026.2|12022.2|12030.9|12026.9|12024.7|12020.7|3904
1653609600000|2022-05-27 00:00:00|12027.8|12023.8|12027.8|12023.8|12030.9|12026.9|12015.3|12011.3|9838
1653613200000|2022-05-27 01:00:00|12026.2|12022.2|12024.7|12020.7|12030.9|12026.9|12021.5|12017.5|7885
1653616800000|2022-05-27 02:00:00|12026.2|12022.2|12030.9|12026.9|12037.2|12033.2|12024.7|12020.7|9835
1653620400000|2022-05-27 03:00:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|2971
1653624000000|2022-05-27 04:00:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|7505
1653627600000|2022-05-27 05:00:00|12029.3|12025.3|12034|12030|12037.2|12033.2|12026.2|12022.2|5590
1653631200000|2022-05-27 06:00:00|12032.5|12028.5|12032.5|12028.5|12040.3|12036.3|12030.9|12026.9|18032
1653634800000|2022-05-27 07:00:00|12034|12030|12024.7|12020.7|12035.6|12031.6|12021.5|12017.5|38886
1653638400000|2022-05-27 08:00:00|12026.2|12022.2|12024.7|12020.7|12029.3|12025.3|12023.1|12019.1|24699
1653642000000|2022-05-27 09:00:00|12026.2|12022.2|12029.3|12025.3|12029.3|12025.3|12021.5|12017.5|20459
1653645600000|2022-05-27 10:00:00|12030.9|12026.9|12035.6|12031.6|12040.3|12036.3|12030.9|12026.9|15988
1653649200000|2022-05-27 11:00:00|12037.2|12033.2|12043.4|12039.4|12045|12041|12035.6|12031.6|24567
1653652800000|2022-05-27 12:00:00|12045|12041|12029.3|12025.3|12046.5|12042.5|12023.1|12019.1|62304
1653656400000|2022-05-27 13:00:00|12030.9|12026.9|12045|12041|12048.1|12044.1|12029.3|12025.3|72483
1653660000000|2022-05-27 14:00:00|12043.4|12039.4|12040.3|12036.3|12051.2|12047.2|12035.6|12031.6|61407
1653663600000|2022-05-27 15:00:00|12038.7|12034.7|12029.3|12025.3|12040.3|12036.3|12026.2|12022.2|44779
1653667200000|2022-05-27 16:00:00|12027.8|12023.8|12016.8|12012.8|12029.3|12025.3|12015.3|12011.3|46579
1653670800000|2022-05-27 17:00:00|12015.3|12011.3|12023.1|12019.1|12023.1|12019.1|12013.7|12009.7|31020
1653674400000|2022-05-27 18:00:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12015.3|12011.3|17874
1653678000000|2022-05-27 19:00:00|12021.5|12017.5|12026.2|12022.2|12029.3|12025.3|12021.5|12017.5|14002
1653681600000|2022-05-27 20:00:00|12024.7|12020.7|12023.1|12019.1|12027.8|12023.8|12021.5|12017.5|8750
1653256800000|2022-05-22 22:00:00|11972.3|11968.3|11972.3|11968.3|11973.1|11969.1|11966.1|11962.1|283
1653260400000|2022-05-22 23:00:00|11971.5|11967.5|11962.2|11958.2|11974.7|11970.7|11960.6|11956.6|333
1653264000000|2022-05-23 00:00:00|11964.5|11960.5|11960.6|11956.6|11970|11966|11952.8|11948.8|1153
1653267600000|2022-05-23 01:00:00|11961.4|11957.4|11955.9|11951.9|11961.4|11957.4|11951.2|11947.2|1985
1653271200000|2022-05-23 02:00:00|11954.3|11950.3|11959|11955|11965.3|11961.3|11954.3|11950.3|984
1653274800000|2022-05-23 03:00:00|11958.3|11954.3|11955.9|11951.9|11960.6|11956.6|11954.3|11950.3|3967
1653278400000|2022-05-23 04:00:00|11955.1|11951.1|11949.7|11945.7|11955.9|11951.9|11949.7|11945.7|2386
1653282000000|2022-05-23 05:00:00|11951.2|11947.2|11935.6|11931.6|11951.2|11947.2|11929.3|11925.3|2408
1653285600000|2022-05-23 06:00:00|11937.2|11933.2|11940.3|11936.3|11946.5|11942.5|11932.5|11928.5|9212
1653289200000|2022-05-23 07:00:00|11941.8|11937.8|11959|11955|11963.7|11959.7|11938.7|11934.7|7312
1653292800000|2022-05-23 08:00:00|11958.3|11954.3|11955.9|11951.9|11965.3|11961.3|11949.7|11945.7|4520
1653296400000|2022-05-23 09:00:00|11956.7|11952.7|11948.1|11944.1|11958.3|11954.3|11945|11941|18540
1653300000000|2022-05-23 10:00:00|11948.9|11944.9|11943.4|11939.4|11952.8|11948.8|11941.8|11937.8|2164
1653303600000|2022-05-23 11:00:00|11942.6|11938.6|11951.2|11947.2|11952.8|11948.8|11938.7|11934.7|7776
1653307200000|2022-05-23 12:00:00|11950.4|11946.4|11944.2|11940.2|11954.3|11950.3|11934|11930|23165
1653310800000|2022-05-23 13:00:00|11945|11941|11954.3|11950.3|11970|11966|11935.6|11931.6|53499
1653314400000|2022-05-23 14:00:00|11952.8|11948.8|11938.7|11934.7|11959|11955|11936.4|11932.4|44694
1653318000000|2022-05-23 15:00:00|11937.9|11933.9|11923.1|11919.1|11941.8|11937.8|11915.3|11911.3|31564
1653321600000|2022-05-23 16:00:00|11922.3|11918.3|11916.8|11912.8|11924.7|11920.7|11915.3|11911.3|36280
1653325200000|2022-05-23 17:00:00|11915.3|11911.3|11920|11916|11926.2|11922.2|11915.3|11911.3|25078
1653328800000|2022-05-23 18:00:00|11921.5|11917.5|11918.4|11914.4|11924.7|11920.7|11915.3|11911.3|46085
1653332400000|2022-05-23 19:00:00|11920|11916|11915.3|11911.3|11920|11916|11912.2|11908.2|33057
1653336000000|2022-05-23 20:00:00|11916.8|11912.8|11923.9|11919.9|11924.7|11920.7|11912.2|11908.2|8978
1653343200000|2022-05-23 22:00:00|11933.3|11929.3|11934|11930|11938.7|11934.7|11930.9|11926.9|651
1653346800000|2022-05-23 23:00:00|11933.3|11929.3|11932.5|11928.5|11940.3|11936.3|11930.9|11926.9|9549
1653350400000|2022-05-24 00:00:00|11933.3|11929.3|11937.2|11933.2|11940.3|11936.3|11930.9|11926.9|2888
1653354000000|2022-05-24 01:00:00|11936.4|11932.4|11924.7|11920.7|11938.7|11934.7|11920|11916|9507
1653357600000|2022-05-24 02:00:00|11926.2|11922.2|11934|11930|11937.2|11933.2|11926.2|11922.2|1537
1653361200000|2022-05-24 03:00:00|11935.6|11931.6|11937.2|11933.2|11937.2|11933.2|11934|11930|779
1653364800000|2022-05-24 04:00:00|11936.4|11932.4|11934.8|11930.8|11938.7|11934.7|11930.9|11926.9|1206
1653368400000|2022-05-24 05:00:00|11934|11930|11940.3|11936.3|11941.8|11937.8|11932.5|11928.5|1758
1653372000000|2022-05-24 06:00:00|11941.1|11937.1|11940.3|11936.3|11949.7|11945.7|11935.6|11931.6|26650
1653375600000|2022-05-24 07:00:00|11939.5|11935.5|11962.2|11958.2|11965.3|11961.3|11935.6|11931.6|41036
1653379200000|2022-05-24 08:00:00|11963.7|11959.7|11965.3|11961.3|11970|11966|11951.2|11947.2|38564
1653382800000|2022-05-24 09:00:00|11966.8|11962.8|11962.2|11958.2|11970|11966|11959|11955|24338
1653386400000|2022-05-24 10:00:00|11963.7|11959.7|11955.9|11951.9|11963.7|11959.7|11949.7|11945.7|11400
1653390000000|2022-05-24 11:00:00|11957.5|11953.5|11955.9|11951.9|11959|11955|11948.1|11944.1|53852
1653393600000|2022-05-24 12:00:00|11957.5|11953.5|11957.5|11953.5|11963.7|11959.7|11946.5|11942.5|101628
1653397200000|2022-05-24 13:00:00|11956.7|11952.7|11995|11991|11995|11991|11954.3|11950.3|200608
1653400800000|2022-05-24 14:00:00|11996.5|11992.5|12023.1|12019.1|12034|12030|11995|11991|127334
1653404400000|2022-05-24 15:00:00|12021.5|12017.5|12016.8|12012.8|12030.9|12026.9|12012.2|12008.2|135475
1653408000000|2022-05-24 16:00:00|12017.6|12013.6|12018.4|12014.4|12026.2|12022.2|12005.9|12001.9|186293
1653411600000|2022-05-24 17:00:00|12019.2|12015.2|12007.5|12003.5|12023.1|12019.1|12005.9|12001.9|72359
1653415200000|2022-05-24 18:00:00|12009|12005|12002.8|11998.8|12014.5|12010.5|12001.2|11997.2|49583
1653418800000|2022-05-24 19:00:00|12001.2|11997.2|11999.7|11995.7|12006.7|12002.7|11996.5|11992.5|182117
1653422400000|2022-05-24 20:00:00|11998.1|11994.1|12010.6|12006.6|12010.6|12006.6|11998.1|11994.1|25749
1653429600000|2022-05-24 22:00:00|12004.3|12000.3|12002.8|11998.8|12004.3|12000.3|11996.5|11992.5|1620
1653433200000|2022-05-24 23:00:00|12001.2|11997.2|12008.3|12004.3|12008.3|12004.3|11998.1|11994.1|3056
1653436800000|2022-05-25 00:00:00|12009|12005|12001.2|11997.2|12010.6|12006.6|11998.1|11994.1|3796
1653440400000|2022-05-25 01:00:00|12000.4|11996.4|12004.3|12000.3|12009|12005|11995|11991|6033
1653444000000|2022-05-25 02:00:00|12002.8|11998.8|11999.7|11995.7|12004.3|12000.3|11996.5|11992.5|7115
1653447600000|2022-05-25 03:00:00|11998.9|11994.9|11999.7|11995.7|12002.8|11998.8|11996.5|11992.5|23600
1653451200000|2022-05-25 04:00:00|11998.1|11994.1|12001.2|11997.2|12005.9|12001.9|11998.1|11994.1|6123
1653454800000|2022-05-25 05:00:00|12000.4|11996.4|12005.9|12001.9|12009|12005|11998.1|11994.1|9881
1653458400000|2022-05-25 06:00:00|12005.1|12001.1|12010.6|12006.6|12021.5|12017.5|12004.3|12000.3|22653
1653462000000|2022-05-25 07:00:00|12012.2|12008.2|12013.7|12009.7|12015.3|12011.3|12002.8|11998.8|41451
1653465600000|2022-05-25 08:00:00|12012.2|12008.2|12016.8|12012.8|12030.9|12026.9|12012.2|12008.2|134966
1653469200000|2022-05-25 09:00:00|12016.1|12012.1|12013.7|12009.7|12024.7|12020.7|12012.2|12008.2|20287
1653472800000|2022-05-25 10:00:00|12015.3|12011.3|12010.6|12006.6|12015.3|12011.3|12007.5|12003.5|107742
1653476400000|2022-05-25 11:00:00|12009|12005|12027.8|12023.8|12032.5|12028.5|12005.9|12001.9|138281
1653480000000|2022-05-25 12:00:00|12029.3|12025.3|12027.8|12023.8|12045|12041|12021.5|12017.5|160253
1653483600000|2022-05-25 13:00:00|12026.2|12022.2|12013.7|12009.7|12041.8|12037.8|12012.2|12008.2|134350
1653487200000|2022-05-25 14:00:00|12012.2|12008.2|12015.3|12011.3|12021.5|12017.5|12004.3|12000.3|185231
1653490800000|2022-05-25 15:00:00|12016.8|12012.8|12018.4|12014.4|12027.8|12023.8|12015.3|12011.3|212273
1653494400000|2022-05-25 16:00:00|12016.8|12012.8|12010.6|12006.6|12018.4|12014.4|12009|12005|57432
1653498000000|2022-05-25 17:00:00|12012.2|12008.2|12010.6|12006.6|12018.4|12014.4|12005.9|12001.9|95866
1653501600000|2022-05-25 18:00:00|12007.5|12003.5|12024.7|12020.7|12026.2|12022.2|12005.9|12001.9|60704
1653505200000|2022-05-25 19:00:00|12026.2|12022.2|12029.3|12025.3|12030.9|12026.9|12015.3|12011.3|60276
1653508800000|2022-05-25 20:00:00|12027.8|12023.8|12024.7|12020.7|12027.8|12023.8|12020|12016|23479
1653516000000|2022-05-25 22:00:00|12023.1|12019.1|12027.8|12023.8|12030.9|12026.9|12018.4|12014.4|8480
1653519600000|2022-05-25 23:00:00|12026.2|12022.2|12029.3|12025.3|12031.7|12027.7|12026.2|12022.2|2228
1653523200000|2022-05-26 00:00:00|12027.8|12023.8|12004.3|12000.3|12027.8|12023.8|12002.8|11998.8|15986
1653526800000|2022-05-26 01:00:00|12002.8|11998.8|12020|12016|12020|12016|12002.8|11998.8|9666
1653530400000|2022-05-26 02:00:00|12021.5|12017.5|12013.7|12009.7|12023.1|12019.1|12009|12005|5251
1653534000000|2022-05-26 03:00:00|12015.3|12011.3|12021.5|12017.5|12023.1|12019.1|12013.7|12009.7|8018
1653537600000|2022-05-26 04:00:00|12023.1|12019.1|12026.2|12022.2|12027.8|12023.8|12018.4|12014.4|5217
1653541200000|2022-05-26 05:00:00|12024.7|12020.7|12027.8|12023.8|12027.8|12023.8|12021.5|12017.5|7920
1653544800000|2022-05-26 06:00:00|12026.2|12022.2|12043.4|12039.4|12045|12041|12026.2|12022.2|20454
1653548400000|2022-05-26 07:00:00|12045|12041|12057.5|12053.5|12060.6|12056.6|12038.7|12034.7|56180
1653552000000|2022-05-26 08:00:00|12059|12055|12048.1|12044.1|12062.2|12058.2|12048.1|12044.1|52896
1653555600000|2022-05-26 09:00:00|12049.7|12045.7|12037.2|12033.2|12049.7|12045.7|12034|12030|33055
1653559200000|2022-05-26 10:00:00|12036.4|12032.4|12037.2|12033.2|12051.2|12047.2|12036.4|12032.4|54009
1653562800000|2022-05-26 11:00:00|12038.7|12034.7|12027.8|12023.8|12041.8|12037.8|12015.3|12011.3|50535
1653566400000|2022-05-26 12:00:00|12029.3|12025.3|12038.7|12034.7|12048.1|12044.1|12027.8|12023.8|78842
1653570000000|2022-05-26 13:00:00|12037.2|12033.2|12041.8|12037.8|12046.5|12042.5|12026.2|12022.2|106097
1653573600000|2022-05-26 14:00:00|12043.4|12039.4|12018.4|12014.4|12045|12041|12016.8|12012.8|113195
1653577200000|2022-05-26 15:00:00|12017.6|12013.6|12005.9|12001.9|12018.4|12014.4|11998.1|11994.1|59891
1653580800000|2022-05-26 16:00:00|12007.5|12003.5|11998.1|11994.1|12010.6|12006.6|11995|11991|58125
1653584400000|2022-05-26 17:00:00|11998.9|11994.9|12016.8|12012.8|12026.2|12022.2|11998.1|11994.1|79301
1653588000000|2022-05-26 18:00:00|12015.3|12011.3|12023.1|12019.1|12024.7|12020.7|12012.2|12008.2|50614
1653591600000|2022-05-26 19:00:00|12024.7|12020.7|12026.2|12022.2|12029.3|12025.3|12021.5|12017.5|80692
1653595200000|2022-05-26 20:00:00|12027.8|12023.8|12029.3|12025.3|12040.3|12036.3|12027.8|12023.8|37861
1653602400000|2022-05-26 22:00:00|12027.8|12023.8|12032.5|12028.5|12034|12030|12026.2|12022.2|2425
1653606000000|2022-05-26 23:00:00|12030.9|12026.9|12026.2|12022.2|12030.9|12026.9|12024.7|12020.7|3904
1653609600000|2022-05-27 00:00:00|12027.8|12023.8|12027.8|12023.8|12030.9|12026.9|12015.3|12011.3|9838
1653613200000|2022-05-27 01:00:00|12026.2|12022.2|12024.7|12020.7|12030.9|12026.9|12021.5|12017.5|7885
1653616800000|2022-05-27 02:00:00|12026.2|12022.2|12030.9|12026.9|12037.2|12033.2|12024.7|12020.7|9835
1653620400000|2022-05-27 03:00:00|12032.5|12028.5|12029.3|12025.3|12032.5|12028.5|12026.2|12022.2|2971
1653624000000|2022-05-27 04:00:00|12027.8|12023.8|12027.8|12023.8|12029.3|12025.3|12026.2|12022.2|7505
1653627600000|2022-05-27 05:00:00|12029.3|12025.3|12034|12030|12037.2|12033.2|12026.2|12022.2|5590
1653631200000|2022-05-27 06:00:00|12032.5|12028.5|12032.5|12028.5|12040.3|12036.3|12030.9|12026.9|18032
1653634800000|2022-05-27 07:00:00|12034|12030|12024.7|12020.7|12035.6|12031.6|12021.5|12017.5|38886
1653638400000|2022-05-27 08:00:00|12026.2|12022.2|12024.7|12020.7|12029.3|12025.3|12023.1|12019.1|24699
1653642000000|2022-05-27 09:00:00|12026.2|12022.2|12029.3|12025.3|12029.3|12025.3|12021.5|12017.5|20459
1653645600000|2022-05-27 10:00:00|12030.9|12026.9|12035.6|12031.6|12040.3|12036.3|12030.9|12026.9|15988
1653649200000|2022-05-27 11:00:00|12037.2|12033.2|12043.4|12039.4|12045|12041|12035.6|12031.6|24567
1653652800000|2022-05-27 12:00:00|12045|12041|12029.3|12025.3|12046.5|12042.5|12023.1|12019.1|62304
1653656400000|2022-05-27 13:00:00|12030.9|12026.9|12045|12041|12048.1|12044.1|12029.3|12025.3|72483
1653660000000|2022-05-27 14:00:00|12043.4|12039.4|12040.3|12036.3|12051.2|12047.2|12035.6|12031.6|61407
1653663600000|2022-05-27 15:00:00|12038.7|12034.7|12029.3|12025.3|12040.3|12036.3|12026.2|12022.2|44779
1653667200000|2022-05-27 16:00:00|12027.8|12023.8|12016.8|12012.8|12029.3|12025.3|12015.3|12011.3|46579
1653670800000|2022-05-27 17:00:00|12015.3|12011.3|12023.1|12019.1|12023.1|12019.1|12013.7|12009.7|31020
1653674400000|2022-05-27 18:00:00|12021.5|12017.5|12023.1|12019.1|12024.7|12020.7|12015.3|12011.3|17874
1653678000000|2022-05-27 19:00:00|12021.5|12017.5|12026.2|12022.2|12029.3|12025.3|12021.5|12017.5|14002
1653681600000|2022-05-27 20:00:00|12024.7|12020.7|12023.1|12019.1|12027.8|12023.8|12021.5|12017.5|8750
1653861600000|2022-05-29 22:00:00|12020|12016|12024.7|12020.7|12026.2|12022.2|12018.4|12014.4|2192
1653865200000|2022-05-29 23:00:00|12023.1|12019.1|12023.1|12019.1|12026.2|12022.2|12020|12016|2387
1653868800000|2022-05-30 00:00:00|12021.5|12017.5|12024.7|12020.7|12026.2|12022.2|12018.4|12014.4|4531
1653872400000|2022-05-30 01:00:00|12023.1|12019.1|12023.1|12019.1|12026.2|12022.2|12021.5|12017.5|3122
1653876000000|2022-05-30 02:00:00|12021.5|12017.5|12020|12016|12023.1|12019.1|12018.4|12014.4|4398
1653879600000|2022-05-30 03:00:00|12019.2|12015.2|12023.1|12019.1|12023.1|12019.1|12018.4|12014.4|3170
1653883200000|2022-05-30 04:00:00|12021.5|12017.5|12013.7|12009.7|12023.1|12019.1|12013.7|12009.7|3660
1653886800000|2022-05-30 05:00:00|12012.2|12008.2|12009|12005|12016.8|12012.8|12009|12005|5933
1653890400000|2022-05-30 06:00:00|12010.6|12006.6|11995|11991|12010.6|12006.6|11995|11991|14270
1653894000000|2022-05-30 07:00:00|11993.4|11989.4|11973.1|11969.1|11995|11991|11973.1|11969.1|26315
1653897600000|2022-05-30 08:00:00|11971.5|11967.5|11976.2|11972.2|11980.9|11976.9|11965.3|11961.3|31425
1653901200000|2022-05-30 09:00:00|11977.8|11973.8|11977.8|11973.8|11980.9|11976.9|11971.5|11967.5|9733
1653904800000|2022-05-30 10:00:00|11979.3|11975.3|11973.1|11969.1|11979.3|11975.3|11968.4|11964.4|7418
1653908400000|2022-05-30 11:00:00|11971.5|11967.5|11977.8|11973.8|11979.3|11975.3|11971.5|11967.5|8884
1653912000000|2022-05-30 12:00:00|11976.2|11972.2|11965.3|11961.3|11980.9|11976.9|11963.7|11959.7|14075
1653915600000|2022-05-30 13:00:00|11966.8|11962.8|11965.3|11961.3|11973.1|11969.1|11963.7|11959.7|14623
1653919200000|2022-05-30 14:00:00|11966.8|11962.8|11968.4|11964.4|11971.5|11967.5|11962.2|11958.2|11073
1653922800000|2022-05-30 15:00:00|11966.8|11962.8|11963.7|11959.7|11970|11966|11963.7|11959.7|9257
1653926400000|2022-05-30 16:00:00|11965.3|11961.3|11966.1|11962.1|11966.8|11962.8|11960.6|11956.6|9056
1653948000000|2022-05-30 22:00:00|11970|11966|11970|11966|11974.7|11970.7|11970|11966|4697
1653951600000|2022-05-30 23:00:00|11968.4|11964.4|11963.7|11959.7|11970|11966|11960.6|11956.6|5744
1653955200000|2022-05-31 00:00:00|11965.3|11961.3|11937.2|11933.2|11965.3|11961.3|11934|11930|26287
1653958800000|2022-05-31 01:00:00|11935.6|11931.6|11946.5|11942.5|11955.9|11951.9|11935.6|11931.6|25483
1653962400000|2022-05-31 02:00:00|11948.1|11944.1|11943.4|11939.4|11949.7|11945.7|11943.4|11939.4|9319
1653966000000|2022-05-31 03:00:00|11945|11941|11941.8|11937.8|11949.7|11945.7|11941.8|11937.8|5802
1653969600000|2022-05-31 04:00:00|11943.4|11939.4|11945|11941|11949.7|11945.7|11941.8|11937.8|9535
1653973200000|2022-05-31 05:00:00|11943.4|11939.4|11945|11941|11949.7|11945.7|11940.3|11936.3|8367
1653976800000|2022-05-31 06:00:00|11946.5|11942.5|11945|11941|11949.7|11945.7|11934|11930|22855
1653980400000|2022-05-31 07:00:00|11946.5|11942.5|11973.1|11969.1|11979.3|11975.3|11945|11941|56255
1653984000000|2022-05-31 08:00:00|11971.5|11967.5|11955.9|11951.9|11974.7|11970.7|11954.3|11950.3|23084
1653987600000|2022-05-31 09:00:00|11957.5|11953.5|11957.5|11953.5|11960.6|11956.6|11948.1|11944.1|24535
1653991200000|2022-05-31 10:00:00|11955.9|11951.9|11962.2|11958.2|11965.3|11961.3|11954.3|11950.3|11831
1653994800000|2022-05-31 11:00:00|11963.7|11959.7|11962.2|11958.2|11970|11966|11957.5|11953.5|21749
1653998400000|2022-05-31 12:00:00|11960.6|11956.6|11927.8|11923.8|11965.3|11961.3|11923.1|11919.1|80090
1654002000000|2022-05-31 13:00:00|11926.2|11922.2|11940.3|11936.3|11962.2|11958.2|11926.2|11922.2|75816
1654005600000|2022-05-31 14:00:00|11938.7|11934.7|11930.9|11926.9|11941.8|11937.8|11926.2|11922.2|79413
1654009200000|2022-05-31 15:00:00|11929.3|11925.3|11941.8|11937.8|11945|11941|11923.1|11919.1|49707
1654012800000|2022-05-31 16:00:00|11940.3|11936.3|11946.5|11942.5|11948.1|11944.1|11938.7|11934.7|35008
1654016400000|2022-05-31 17:00:00|11945|11941|11948.1|11944.1|11949.7|11945.7|11943.4|11939.4|35892
1654020000000|2022-05-31 18:00:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11945|11941|52977
1654023600000|2022-05-31 19:00:00|11946.5|11942.5|11941.8|11937.8|11948.1|11944.1|11924.7|11920.7|104162
1654027200000|2022-05-31 20:00:00|11943.4|11939.4|11943.4|11939.4|11945|11941|11929.3|11925.3|56786
1654034400000|2022-05-31 22:00:00|11941.8|11937.8|11938.7|11934.7|11943.4|11939.4|11937.2|11933.2|2693
1654038000000|2022-05-31 23:00:00|11937.2|11933.2|11932.5|11928.5|11938.7|11934.7|11930.9|11926.9|5270
1654041600000|2022-06-01 00:00:00|11930.9|11926.9|11920|11916|11934|11930|11918.4|11914.4|18011
1654045200000|2022-06-01 01:00:00|11921.5|11917.5|11921.5|11917.5|11927.8|11923.8|11918.4|11914.4|16411
1654048800000|2022-06-01 02:00:00|11923.1|11919.1|11926.2|11922.2|11929.3|11925.3|11920|11916|7325
1654052400000|2022-06-01 03:00:00|11927.8|11923.8|11927.8|11923.8|11929.3|11925.3|11924.7|11920.7|3238
1654056000000|2022-06-01 04:00:00|11926.2|11922.2|11929.3|11925.3|11932.5|11928.5|11926.2|11922.2|15480
1654059600000|2022-06-01 05:00:00|11927.8|11923.8|11927.8|11923.8|11930.9|11926.9|11923.1|11919.1|12828
1654063200000|2022-06-01 06:00:00|11929.3|11925.3|11923.1|11919.1|11938.7|11934.7|11923.1|11919.1|22158
1654066800000|2022-06-01 07:00:00|11921.5|11917.5|11924.7|11920.7|11926.2|11922.2|11913.7|11909.7|40164
1654070400000|2022-06-01 08:00:00|11923.1|11919.1|11926.2|11922.2|11929.3|11925.3|11918.4|11914.4|20505
1654074000000|2022-06-01 09:00:00|11924.7|11920.7|11929.3|11925.3|11932.5|11928.5|11924.7|11920.7|11568
1654077600000|2022-06-01 10:00:00|11927.8|11923.8|11932.5|11928.5|11935.6|11931.6|11927.8|11923.8|11137
1654081200000|2022-06-01 11:00:00|11930.9|11926.9|11921.5|11917.5|11930.9|11926.9|11916.8|11912.8|24084
1654084800000|2022-06-01 12:00:00|11923.1|11919.1|11940.3|11936.3|11941.8|11937.8|11918.4|11914.4|42831
1654088400000|2022-06-01 13:00:00|11941.8|11937.8|11941.8|11937.8|11952.8|11948.8|11926.2|11922.2|51366
1654092000000|2022-06-01 14:00:00|11941.1|11937.1|11879.3|11875.3|11941.1|11937.1|11865.3|11861.3|168605
1654095600000|2022-06-01 15:00:00|11877.8|11873.8|11863.7|11859.7|11879.3|11875.3|11860.6|11856.6|54084
1654099200000|2022-06-01 16:00:00|11865.3|11861.3|11860.6|11856.6|11873.1|11869.1|11854.3|11850.3|50887
1654102800000|2022-06-01 17:00:00|11862.2|11858.2|11860.6|11856.6|11868.4|11864.4|11857.5|11853.5|33515
1654106400000|2022-06-01 18:00:00|11862.2|11858.2|11865.3|11861.3|11873.1|11869.1|11857.5|11853.5|35679
1654110000000|2022-06-01 19:00:00|11863.7|11859.7|11873.1|11869.1|11873.1|11869.1|11857.5|11853.5|34193
1654113600000|2022-06-01 20:00:00|11871.5|11867.5|11880.9|11876.9|11885.6|11881.6|11870|11866|27883
1654120800000|2022-06-01 22:00:00|11896.5|11892.5|11884|11880|11896.5|11892.5|11874.7|11870.7|4882
1654124400000|2022-06-01 23:00:00|11885.6|11881.6|11882.5|11878.5|11885.6|11881.6|11874.7|11870.7|6890
1654128000000|2022-06-02 00:00:00|11880.9|11876.9|11879.3|11875.3|11888.7|11884.7|11879.3|11875.3|11358
1654131600000|2022-06-02 01:00:00|11880.9|11876.9|11876.2|11872.2|11880.9|11876.9|11871.5|11867.5|10398
1654135200000|2022-06-02 02:00:00|11877.8|11873.8|11871.5|11867.5|11882.5|11878.5|11871.5|11867.5|6850
1654138800000|2022-06-02 03:00:00|11873.1|11869.1|11876.2|11872.2|11877.8|11873.8|11871.5|11867.5|11349
1654142400000|2022-06-02 04:00:00|11877.8|11873.8|11877.8|11873.8|11879.3|11875.3|11874.7|11870.7|18612
1654146000000|2022-06-02 05:00:00|11879.3|11875.3|11874.7|11870.7|11882.5|11878.5|11871.5|11867.5|7052
1654149600000|2022-06-02 06:00:00|11876.2|11872.2|11871.5|11867.5|11877.8|11873.8|11871.5|11867.5|6911
1654153200000|2022-06-02 07:00:00|11870|11866|11866.8|11862.8|11871.5|11867.5|11863.7|11859.7|16849
1654156800000|2022-06-02 08:00:00|11865.3|11861.3|11870|11866|11871.5|11867.5|11860.6|11856.6|14629
1654160400000|2022-06-02 09:00:00|11871.5|11867.5|11874.7|11870.7|11877.8|11873.8|11868.4|11864.4|8178
1654164000000|2022-06-02 10:00:00|11876.2|11872.2|11879.3|11875.3|11879.3|11875.3|11866.8|11862.8|8653
1654167600000|2022-06-02 11:00:00|11880.9|11876.9|11880.9|11876.9|11884|11880|11876.2|11872.2|9363
1654171200000|2022-06-02 12:00:00|11882.5|11878.5|11882.5|11878.5|11896.5|11892.5|11871.5|11867.5|70016
1654174800000|2022-06-02 13:00:00|11880.9|11876.9|11871.5|11867.5|11899.7|11895.7|11866.8|11862.8|52069
1654178400000|2022-06-02 14:00:00|11870|11866|11880.9|11876.9|11890.3|11886.3|11863.7|11859.7|63495
1654182000000|2022-06-02 15:00:00|11879.3|11875.3|11877.8|11873.8|11893.4|11889.4|11876.2|11872.2|33513
1654185600000|2022-06-02 16:00:00|11876.2|11872.2|11882.5|11878.5|11884|11880|11876.2|11872.2|16821
1654189200000|2022-06-02 17:00:00|11880.9|11876.9|11887.2|11883.2|11887.2|11883.2|11877.8|11873.8|17662
1654192800000|2022-06-02 18:00:00|11888.7|11884.7|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|22886
1654196400000|2022-06-02 19:00:00|11885.6|11881.6|11888.7|11884.7|11888.7|11884.7|11879.3|11875.3|28922
1654200000000|2022-06-02 20:00:00|11887.2|11883.2|11887.2|11883.2|11891.8|11887.8|11885.6|11881.6|19573
1654207200000|2022-06-02 22:00:00|11886.4|11882.4|11885.6|11881.6|11887.2|11883.2|11882.5|11878.5|2537
1654210800000|2022-06-02 23:00:00|11884|11880|11885.6|11881.6|11887.2|11883.2|11884|11880|1615
1654214400000|2022-06-03 00:00:00|11887.2|11883.2|11890.3|11886.3|11895|11891|11877.8|11873.8|16859
1654218000000|2022-06-03 01:00:00|11891.8|11887.8|11884|11880|11891.8|11887.8|11880.9|11876.9|15807
1654221600000|2022-06-03 02:00:00|11885.6|11881.6|11880.9|11876.9|11885.6|11881.6|11880.9|11876.9|2650
1654225200000|2022-06-03 03:00:00|11881.7|11877.7|11884|11880|11885.6|11881.6|11880.9|11876.9|11722
1654228800000|2022-06-03 04:00:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11880.9|11876.9|4307
1654232400000|2022-06-03 05:00:00|11885.6|11881.6|11890.3|11886.3|11891.8|11887.8|11882.5|11878.5|4475
1654236000000|2022-06-03 06:00:00|11891.8|11887.8|11884|11880|11893.4|11889.4|11884|11880|8521
1654239600000|2022-06-03 07:00:00|11882.5|11878.5|11890.3|11886.3|11895|11891|11879.3|11875.3|15422
1654243200000|2022-06-03 08:00:00|11888.7|11884.7|11888.7|11884.7|11895|11891|11885.6|11881.6|11885
1654246800000|2022-06-03 09:00:00|11887.2|11883.2|11884|11880|11890.3|11886.3|11884|11880|9930
1654250400000|2022-06-03 10:00:00|11882.5|11878.5|11884|11880|11887.2|11883.2|11879.3|11875.3|12058
1654254000000|2022-06-03 11:00:00|11885.6|11881.6|11887.2|11883.2|11888.7|11884.7|11877.8|11873.8|26071
1654257600000|2022-06-03 12:00:00|11885.6|11881.6|11841.8|11837.8|11891.1|11887.1|11840.3|11836.3|76319
1654261200000|2022-06-03 13:00:00|11840.3|11836.3|11859.8|11855.8|11865.3|11861.3|11837.2|11833.2|61721
1654264800000|2022-06-03 14:00:00|11859|11855|11855.9|11851.9|11874.7|11870.7|11852.8|11848.8|53583
1654268400000|2022-06-03 15:00:00|11857.5|11853.5|11852.8|11848.8|11865.3|11861.3|11852.8|11848.8|30756
1654272000000|2022-06-03 16:00:00|11851.2|11847.2|11860.6|11856.6|11862.2|11858.2|11851.2|11847.2|21106
1654275600000|2022-06-03 17:00:00|11859|11855|11860.6|11856.6|11863.7|11859.7|11857.5|11853.5|16493
1654279200000|2022-06-03 18:00:00|11859|11855|11857.5|11853.5|11860.6|11856.6|11852.8|11848.8|18985
1654282800000|2022-06-03 19:00:00|11855.9|11851.9|11866.8|11862.8|11866.8|11862.8|11855.9|11851.9|33528
1654286400000|2022-06-03 20:00:00|11865.3|11861.3|11870|11866|11871.5|11867.5|11860.6|11856.6|23199
1654466400000|2022-06-05 22:00:00|11862.2|11858.2|11866.8|11862.8|11868.4|11864.4|11859|11855|4350
1654470000000|2022-06-05 23:00:00|11868.4|11864.4|11873.1|11869.1|11873.1|11869.1|11866.8|11862.8|2709
1654473600000|2022-06-06 00:00:00|11874.7|11870.7|11862.2|11858.2|11874.7|11870.7|11859|11855|8776
1654477200000|2022-06-06 01:00:00|11863.7|11859.7|11865.3|11861.3|11870|11866|11863.7|11859.7|5550
1654480800000|2022-06-06 02:00:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11862.2|11858.2|6121
1654484400000|2022-06-06 03:00:00|11870|11866|11870|11866|11871.5|11867.5|11868.4|11864.4|3638
1654488000000|2022-06-06 04:00:00|11871.5|11867.5|11865.3|11861.3|11871.5|11867.5|11865.3|11861.3|2025
1654491600000|2022-06-06 05:00:00|11866.8|11862.8|11866.8|11862.8|11868.4|11864.4|11862.2|11858.2|5945
1654495200000|2022-06-06 06:00:00|11865.3|11861.3|11871.5|11867.5|11871.5|11867.5|11859|11855|11494
1654498800000|2022-06-06 07:00:00|11870|11866|11852.8|11848.8|11871.5|11867.5|11852.8|11848.8|15196
1654502400000|2022-06-06 08:00:00|11851.2|11847.2|11852.8|11848.8|11860.6|11856.6|11851.2|11847.2|14200
1654506000000|2022-06-06 09:00:00|11851.2|11847.2|11851.2|11847.2|11857.5|11853.5|11851.2|11847.2|11040
1654509600000|2022-06-06 10:00:00|11852.8|11848.8|11857.5|11853.5|11860.6|11856.6|11849.7|11845.7|7593
1654513200000|2022-06-06 11:00:00|11859|11855|11855.9|11851.9|11862.2|11858.2|11855.9|11851.9|10887
1654516800000|2022-06-06 12:00:00|11857.5|11853.5|11841.8|11837.8|11860.6|11856.6|11840.3|11836.3|29511
1654520400000|2022-06-06 13:00:00|11840.3|11836.3|11834|11830|11851.2|11847.2|11832.5|11828.5|35554
1654524000000|2022-06-06 14:00:00|11832.5|11828.5|11812.2|11808.2|11834|11830|11809|11805|65159
1654527600000|2022-06-06 15:00:00|11810.6|11806.6|11807.5|11803.5|11812.2|11808.2|11798.1|11794.1|95283
1654531200000|2022-06-06 16:00:00|11809|11805|11799.7|11795.7|11812.2|11808.2|11798.1|11794.1|31562
1654534800000|2022-06-06 17:00:00|11798.1|11794.1|11796.5|11792.5|11804.3|11800.3|11796.5|11792.5|24665
1654538400000|2022-06-06 18:00:00|11798.1|11794.1|11795|11791|11799.7|11795.7|11793.4|11789.4|33242
1654542000000|2022-06-06 19:00:00|11793.4|11789.4|11798.1|11794.1|11798.1|11794.1|11790.3|11786.3|35052
1654545600000|2022-06-06 20:00:00|11796.5|11792.5|11795|11791|11798.1|11794.1|11790.3|11786.3|39121
1654552800000|2022-06-06 22:00:00|11793.4|11789.4|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|5107
1654556400000|2022-06-06 23:00:00|11795|11791|11793.4|11789.4|11796.5|11792.5|11790.3|11786.3|4533
1654560000000|2022-06-07 00:00:00|11795|11791|11782.5|11778.5|11798.1|11794.1|11780.9|11776.9|20992
1654563600000|2022-06-07 01:00:00|11780.9|11776.9|11785.6|11781.6|11787.2|11783.2|11779.3|11775.3|19521
1654567200000|2022-06-07 02:00:00|11784|11780|11793.4|11789.4|11793.4|11789.4|11784|11780|10533
1654570800000|2022-06-07 03:00:00|11795|11791|11788.7|11784.7|11795|11791|11787.2|11783.2|4286
1654574400000|2022-06-07 04:00:00|11787.2|11783.2|11782.5|11778.5|11791.8|11787.8|11773.1|11769.1|14475
1654578000000|2022-06-07 05:00:00|11780.9|11776.9|11782.5|11778.5|11790.3|11786.3|11780.9|11776.9|13204
1654581600000|2022-06-07 06:00:00|11780.9|11776.9|11788.7|11784.7|11791.8|11787.8|11777.8|11773.8|15824
1654585200000|2022-06-07 07:00:00|11790.3|11786.3|11804.3|11800.3|11810.6|11806.6|11790.3|11786.3|28400
1654588800000|2022-06-07 08:00:00|11802.8|11798.8|11812.2|11808.2|11812.2|11808.2|11802.8|11798.8|17242
1654592400000|2022-06-07 09:00:00|11810.6|11806.6|11812.2|11808.2|11818.4|11814.4|11809|11805|22368
1654596000000|2022-06-07 10:00:00|11810.6|11806.6|11809|11805|11813.7|11809.7|11805.9|11801.9|17580
1654599600000|2022-06-07 11:00:00|11807.5|11803.5|11807.5|11803.5|11813.7|11809.7|11804.3|11800.3|20151
1654603200000|2022-06-07 12:00:00|11805.9|11801.9|11818.4|11814.4|11823.1|11819.1|11801.2|11797.2|38914
1654606800000|2022-06-07 13:00:00|11820|11816|11834|11830|11837.2|11833.2|11816.8|11812.8|62665
1654610400000|2022-06-07 14:00:00|11835.6|11831.6|11843.4|11839.4|11848.1|11844.1|11827.8|11823.8|89918
1654614000000|2022-06-07 15:00:00|11845|11841|11843.4|11839.4|11854.3|11850.3|11838.7|11834.7|50224
1654617600000|2022-06-07 16:00:00|11845|11841|11837.2|11833.2|11845|11841|11837.2|11833.2|35369
1654621200000|2022-06-07 17:00:00|11835.6|11831.6|11849.7|11845.7|11851.2|11847.2|11827.8|11823.8|35691
1654624800000|2022-06-07 18:00:00|11848.1|11844.1|11845|11841|11854.3|11850.3|11841.8|11837.8|40230
1654628400000|2022-06-07 19:00:00|11843.4|11839.4|11832.5|11828.5|11845|11841|11827.8|11823.8|29940
1654632000000|2022-06-07 20:00:00|11834|11830|11838.7|11834.7|11838.7|11834.7|11830.9|11826.9|23435
1654639200000|2022-06-07 22:00:00|11841.8|11837.8|11835.6|11831.6|11841.8|11837.8|11835.6|11831.6|2517
1654642800000|2022-06-07 23:00:00|11837.2|11833.2|11832.5|11828.5|11837.2|11833.2|11830.9|11826.9|2486
1654646400000|2022-06-08 00:00:00|11830.9|11826.9|11830.9|11826.9|11837.2|11833.2|11827.8|11823.8|9131
1654650000000|2022-06-08 01:00:00|11832.5|11828.5|11832.5|11828.5|11834|11830|11829.3|11825.3|6527
1654653600000|2022-06-08 02:00:00|11834|11830|11829.3|11825.3|11834|11830|11829.3|11825.3|3764
1654657200000|2022-06-08 03:00:00|11830.9|11826.9|11827.8|11823.8|11830.9|11826.9|11827.8|11823.8|2565
1654660800000|2022-06-08 04:00:00|11826.2|11822.2|11821.5|11817.5|11826.2|11822.2|11820|11816|7631
1654664400000|2022-06-08 05:00:00|11823.1|11819.1|11820|11816|11823.1|11819.1|11816.8|11812.8|5725
1654668000000|2022-06-08 06:00:00|11818.4|11814.4|11824.7|11820.7|11826.2|11822.2|11816.8|11812.8|16167
1654671600000|2022-06-08 07:00:00|11826.2|11822.2|11820|11816|11830.9|11826.9|11818.4|11814.4|18395
1654675200000|2022-06-08 08:00:00|11821.5|11817.5|11816.8|11812.8|11823.1|11819.1|11813.7|11809.7|20123
1654678800000|2022-06-08 09:00:00|11815.3|11811.3|11821.5|11817.5|11821.5|11817.5|11810.6|11806.6|11945
1654682400000|2022-06-08 10:00:00|11820|11816|11820|11816|11823.1|11819.1|11810.6|11806.6|10390
1654686000000|2022-06-08 11:00:00|11821.5|11817.5|11820|11816|11821.5|11817.5|11809|11805|21647
1654689600000|2022-06-08 12:00:00|11818.4|11814.4|11805.9|11801.9|11821.5|11817.5|11793.4|11789.4|56255
1654693200000|2022-06-08 13:00:00|11807.5|11803.5|11807.5|11803.5|11818.4|11814.4|11804.3|11800.3|55122
1654696800000|2022-06-08 14:00:00|11805.9|11801.9|11821.5|11817.5|11829.3|11825.3|11802.8|11798.8|61329
1654700400000|2022-06-08 15:00:00|11820|11816|11816.8|11812.8|11830.9|11826.9|11815.3|11811.3|46999
1654704000000|2022-06-08 16:00:00|11818.4|11814.4|11816.8|11812.8|11823.1|11819.1|11813.7|11809.7|42107
1654707600000|2022-06-08 17:00:00|11817.6|11813.6|11812.2|11808.2|11818.4|11814.4|11807.5|11803.5|32206
1654711200000|2022-06-08 18:00:00|11810.6|11806.6|11809|11805|11813.7|11809.7|11807.5|11803.5|41789
1654714800000|2022-06-08 19:00:00|11810.6|11806.6|11802.8|11798.8|11812.2|11808.2|11802.8|11798.8|21386
1654718400000|2022-06-08 20:00:00|11801.2|11797.2|11807.5|11803.5|11815.3|11811.3|11798.1|11794.1|35872
1654725600000|2022-06-08 22:00:00|11804.3|11800.3|11805.9|11801.9|11807.5|11803.5|11804.3|11800.3|2119
1654729200000|2022-06-08 23:00:00|11807.5|11803.5|11801.2|11797.2|11807.5|11803.5|11796.5|11792.5|5229
1654732800000|2022-06-09 00:00:00|11802.8|11798.8|11801.2|11797.2|11804.3|11800.3|11796.5|11792.5|9046
1654736400000|2022-06-09 01:00:00|11799.7|11795.7|11790.3|11786.3|11802.8|11798.8|11790.3|11786.3|8779
1654740000000|2022-06-09 02:00:00|11789.5|11785.5|11790.3|11786.3|11791.8|11787.8|11785.6|11781.6|7353
1654743600000|2022-06-09 03:00:00|11791.8|11787.8|11799.7|11795.7|11801.2|11797.2|11790.3|11786.3|6065
1654747200000|2022-06-09 04:00:00|11801.2|11797.2|11799.7|11795.7|11801.2|11797.2|11798.1|11794.1|5518
1654750800000|2022-06-09 05:00:00|11801.2|11797.2|11804.3|11800.3|11804.3|11800.3|11799.7|11795.7|3401
1654754400000|2022-06-09 06:00:00|11805.9|11801.9|11798.1|11794.1|11807.5|11803.5|11793.4|11789.4|14711
1654758000000|2022-06-09 07:00:00|11799.7|11795.7|11816.8|11812.8|11824.7|11820.7|11796.5|11792.5|24523
1654761600000|2022-06-09 08:00:00|11818.4|11814.4|11815.3|11811.3|11823.1|11819.1|11805.9|11801.9|19991
1654765200000|2022-06-09 09:00:00|11813.7|11809.7|11813.7|11809.7|11821.5|11817.5|11807.5|11803.5|19308
1654768800000|2022-06-09 10:00:00|11812.2|11808.2|11818.4|11814.4|11823.1|11819.1|11810.6|11806.6|16992
1654772400000|2022-06-09 11:00:00|11816.8|11812.8|11790.3|11786.3|11818.4|11814.4|11784|11780|39005
1654776000000|2022-06-09 12:00:00|11788.7|11784.7|11779.3|11775.3|11799.7|11795.7|11771.5|11767.5|84289
1654779600000|2022-06-09 13:00:00|11780.9|11776.9|11798.1|11794.1|11812.2|11808.2|11771.5|11767.5|69383
1654783200000|2022-06-09 14:00:00|11796.5|11792.5|11774.7|11770.7|11796.5|11792.5|11773.1|11769.1|59060
1654786800000|2022-06-09 15:00:00|11773.1|11769.1|11787.2|11783.2|11790.3|11786.3|11773.1|11769.1|39521
1654790400000|2022-06-09 16:00:00|11788.7|11784.7|11782.5|11778.5|11790.3|11786.3|11780.9|11776.9|26218
1654794000000|2022-06-09 17:00:00|11784|11780|11801.2|11797.2|11807.5|11803.5|11782.5|11778.5|39413
1654797600000|2022-06-09 18:00:00|11802.8|11798.8|11793.4|11789.4|11802.8|11798.8|11791.8|11787.8|25915
1654801200000|2022-06-09 19:00:00|11791.8|11787.8|11790.3|11786.3|11795|11791|11787.2|11783.2|27144
1654804800000|2022-06-09 20:00:00|11791.8|11787.8|11790.3|11786.3|11793.4|11789.4|11785.6|11781.6|24439
1654812000000|2022-06-09 22:00:00|11795|11791|11788.7|11784.7|11796.5|11792.5|11788.7|11784.7|1386
1654815600000|2022-06-09 23:00:00|11787.2|11783.2|11784|11780|11787.2|11783.2|11782.5|11778.5|3703
1654819200000|2022-06-10 00:00:00|11785.6|11781.6|11793.4|11789.4|11793.4|11789.4|11782.5|11778.5|7895
1654822800000|2022-06-10 01:00:00|11791.8|11787.8|11787.2|11783.2|11795|11791|11784|11780|5408
1654826400000|2022-06-10 02:00:00|11785.6|11781.6|11785.6|11781.6|11788.7|11784.7|11784|11780|3499
1654830000000|2022-06-10 03:00:00|11787.2|11783.2|11787.2|11783.2|11790.3|11786.3|11785.6|11781.6|3014
1654833600000|2022-06-10 04:00:00|11788.7|11784.7|11784|11780|11788.7|11784.7|11784|11780|2784
1654837200000|2022-06-10 05:00:00|11785.6|11781.6|11787.2|11783.2|11790.3|11786.3|11782.5|11778.5|6426
1654840800000|2022-06-10 06:00:00|11787.9|11783.9|11785.6|11781.6|11795|11791|11782.5|11778.5|12295
1654844400000|2022-06-10 07:00:00|11787.2|11783.2|11798.1|11794.1|11810.6|11806.6|11785.6|11781.6|22988
1654848000000|2022-06-10 08:00:00|11796.5|11792.5|11807.5|11803.5|11810.6|11806.6|11795|11791|24727
1654851600000|2022-06-10 09:00:00|11805.9|11801.9|11798.1|11794.1|11807.5|11803.5|11793.4|11789.4|22275
1654855200000|2022-06-10 10:00:00|11796.5|11792.5|11798.1|11794.1|11802.8|11798.8|11793.4|11789.4|15487
1654858800000|2022-06-10 11:00:00|11796.5|11792.5|11787.2|11783.2|11798.1|11794.1|11785.6|11781.6|21392
1654862400000|2022-06-10 12:00:00|11785.6|11781.6|11768.4|11764.4|11820|11816|11751.2|11747.2|151624
1654866000000|2022-06-10 13:00:00|11766.8|11762.8|11727.8|11723.8|11779.3|11775.3|11718.4|11714.4|155295
1654869600000|2022-06-10 14:00:00|11723.1|11719.1|11702.8|11698.8|11737.2|11733.2|11702.8|11698.8|103032
1654873200000|2022-06-10 15:00:00|11704.3|11700.3|11690.3|11686.3|11710.6|11706.6|11688.7|11684.7|65530
1654876800000|2022-06-10 16:00:00|11688.7|11684.7|11679.3|11675.3|11693.4|11689.4|11673.1|11669.1|61863
1654880400000|2022-06-10 17:00:00|11677.8|11673.8|11687.2|11683.2|11699.7|11695.7|11677.8|11673.8|54539
1654884000000|2022-06-10 18:00:00|11685.6|11681.6|11682.5|11678.5|11690.3|11686.3|11679.3|11675.3|35896
1654887600000|2022-06-10 19:00:00|11684|11680|11682.5|11678.5|11685.6|11681.6|11676.2|11672.2|38049
1654891200000|2022-06-10 20:00:00|11684|11680|11680.9|11676.9|11687.2|11683.2|11676.2|11672.2|25697
1655071200000|2022-06-12 22:00:00|11677.8|11673.8|11674.7|11670.7|11677.8|11673.8|11651.2|11647.2|21076
1655074800000|2022-06-12 23:00:00|11676.2|11672.2|11660.6|11656.6|11677.8|11673.8|11659|11655|10734
1655078400000|2022-06-13 00:00:00|11662.2|11658.2|11651.2|11647.2|11676.2|11672.2|11645|11641|30438
1655082000000|2022-06-13 01:00:00|11649.7|11645.7|11641.8|11637.8|11660.6|11656.6|11640.3|11636.3|19247
1655085600000|2022-06-13 02:00:00|11643.4|11639.4|11652.8|11648.8|11655.9|11651.9|11640.3|11636.3|13514
1655089200000|2022-06-13 03:00:00|11652|11648|11648.1|11644.1|11654.3|11650.3|11646.5|11642.5|6274
1655092800000|2022-06-13 04:00:00|11646.5|11642.5|11648.1|11644.1|11651.2|11647.2|11643.4|11639.4|9265
1655096400000|2022-06-13 05:00:00|11651.2|11647.2|11662.2|11658.2|11665.3|11661.3|11651.2|11647.2|13574
1655100000000|2022-06-13 06:00:00|11663.7|11659.7|11643.4|11639.4|11671.5|11667.5|11638.7|11634.7|43633
1655103600000|2022-06-13 07:00:00|11641.8|11637.8|11626.2|11622.2|11651.2|11647.2|11601.2|11597.2|76920
1655107200000|2022-06-13 08:00:00|11624.7|11620.7|11610.6|11606.6|11632.5|11628.5|11596.5|11592.5|61995
1655110800000|2022-06-13 09:00:00|11609|11605|11605.9|11601.9|11618.4|11614.4|11605.9|11601.9|27150
1655114400000|2022-06-13 10:00:00|11607.5|11603.5|11610.6|11606.6|11621.5|11617.5|11602.8|11598.8|39894
1655118000000|2022-06-13 11:00:00|11609|11605|11579.3|11575.3|11610.6|11606.6|11573.1|11569.1|58412
1655121600000|2022-06-13 12:00:00|11577.8|11573.8|11593.4|11589.4|11618.4|11614.4|11577.8|11573.8|75498
1655125200000|2022-06-13 13:00:00|11595|11591|11593.4|11589.4|11602.8|11598.8|11576.2|11572.2|68103
1655128800000|2022-06-13 14:00:00|11595|11591|11576.2|11572.2|11595|11591|11574.7|11570.7|58584
1655132400000|2022-06-13 15:00:00|11577.8|11573.8|11554.3|11550.3|11577.8|11573.8|11549.7|11545.7|61408
1655136000000|2022-06-13 16:00:00|11552.8|11548.8|11552.8|11548.8|11577.8|11573.8|11551.2|11547.2|51192
1655139600000|2022-06-13 17:00:00|11554.3|11550.3|11548.1|11544.1|11559|11555|11546.5|11542.5|35978
1655143200000|2022-06-13 18:00:00|11546.5|11542.5|11526.2|11522.2|11549.7|11545.7|11526.2|11522.2|32624
1655146800000|2022-06-13 19:00:00|11524.7|11520.7|11523.1|11519.1|11530.9|11526.9|11466.8|11462.8|117845
1655150400000|2022-06-13 20:00:00|11521.5|11517.5|11530.9|11526.9|11537.2|11533.2|11515.3|11511.3|50669
1655157600000|2022-06-13 22:00:00|11520|11516|11535.6|11531.6|11545|11541|11509|11505|14610
1655161200000|2022-06-13 23:00:00|11534|11530|11515.3|11511.3|11534|11530|11509|11505|11746
1655164800000|2022-06-14 00:00:00|11518.4|11514.4|11520|11516|11529.3|11525.3|11509|11505|18199
1655168400000|2022-06-14 01:00:00|11521.5|11517.5|11518.4|11514.4|11534|11530|11515.3|11511.3|17521
1655172000000|2022-06-14 02:00:00|11520|11516|11523.1|11519.1|11524.7|11520.7|11509|11505|11502
1655175600000|2022-06-14 03:00:00|11524.7|11520.7|11532.5|11528.5|11537.2|11533.2|11524.7|11520.7|22769
1655179200000|2022-06-14 04:00:00|11534|11530|11527.8|11523.8|11540.3|11536.3|11518.4|11514.4|12040
1655182800000|2022-06-14 05:00:00|11526.2|11522.2|11563.7|11559.7|11582.5|11578.5|11526.2|11522.2|20402
1655186400000|2022-06-14 06:00:00|11565.3|11561.3|11577.8|11573.8|11590.3|11586.3|11557.5|11553.5|43399
1655190000000|2022-06-14 07:00:00|11579.3|11575.3|11585.6|11581.6|11610.6|11606.6|11577.8|11573.8|53196
1655193600000|2022-06-14 08:00:00|11584|11580|11574.7|11570.7|11598.1|11594.1|11573.1|11569.1|32341
1655197200000|2022-06-14 09:00:00|11573.1|11569.1|11571.5|11567.5|11574.7|11570.7|11554.3|11550.3|30344
1655200800000|2022-06-14 10:00:00|11573.1|11569.1|11588.7|11584.7|11588.7|11584.7|11566.8|11562.8|25001
1655204400000|2022-06-14 11:00:00|11590.3|11586.3|11545|11541|11591.8|11587.8|11545|11541|44136
1655208000000|2022-06-14 12:00:00|11546.5|11542.5|11559|11555|11585.6|11581.6|11538.7|11534.7|77401
1655211600000|2022-06-14 13:00:00|11560.6|11556.6|11545|11541|11568.4|11564.4|11535.6|11531.6|66934
1655215200000|2022-06-14 14:00:00|11543.4|11539.4|11513.7|11509.7|11545|11541|11501.2|11497.2|85965
1655218800000|2022-06-14 15:00:00|11512.2|11508.2|11484|11480|11515.3|11511.3|11465.3|11461.3|98269
1655222400000|2022-06-14 16:00:00|11482.5|11478.5|11473.1|11469.1|11485.6|11481.6|11470|11466|53098
1655226000000|2022-06-14 17:00:00|11471.5|11467.5|11468.4|11464.4|11477.8|11473.8|11459|11455|46961
1655229600000|2022-06-14 18:00:00|11470|11466|11440.3|11436.3|11473.1|11469.1|11440.3|11436.3|54452
1655233200000|2022-06-14 19:00:00|11441.8|11437.8|11448.1|11444.1|11448.1|11444.1|11426.2|11422.2|74867
1655236800000|2022-06-14 20:00:00|11446.5|11442.5|11445|11441|11451.2|11447.2|11437.2|11433.2|34832
1655244000000|2022-06-14 22:00:00|11437.2|11433.2|11462.2|11458.2|11462.2|11458.2|11437.2|11433.2|7625
1655247600000|2022-06-14 23:00:00|11463.7|11459.7|11468.4|11464.4|11471.5|11467.5|11459|11455|8148
1655251200000|2022-06-15 00:00:00|11470|11466|11470|11466|11476.2|11472.2|11457.5|11453.5|17280
1655254800000|2022-06-15 01:00:00|11468.4|11464.4|11484|11480|11490.3|11486.3|11462.2|11458.2|20244
1655258400000|2022-06-15 02:00:00|11482.5|11478.5|11490.3|11486.3|11490.3|11486.3|11479.3|11475.3|9085
1655262000000|2022-06-15 03:00:00|11488.7|11484.7|11482.5|11478.5|11490.3|11486.3|11479.3|11475.3|5675
1655265600000|2022-06-15 04:00:00|11481.7|11477.7|11476.2|11472.2|11487.2|11483.2|11473.1|11469.1|10052
1655269200000|2022-06-15 05:00:00|11474.7|11470.7|11479.3|11475.3|11480.9|11476.9|11459|11455|26356
1655272800000|2022-06-15 06:00:00|11477.8|11473.8|11507.5|11503.5|11510.6|11506.6|11477.8|11473.8|40779
1655276400000|2022-06-15 07:00:00|11505.9|11501.9|11487.2|11483.2|11521.5|11517.5|11482.5|11478.5|41082
1655280000000|2022-06-15 08:00:00|11488.7|11484.7|11487.2|11483.2|11493.4|11489.4|11474.7|11470.7|28414
1655283600000|2022-06-15 09:00:00|11488.7|11484.7|11510.6|11506.6|11510.6|11506.6|11480.9|11476.9|21817
1655287200000|2022-06-15 10:00:00|11511.4|11507.4|11523.1|11519.1|11530.9|11526.9|11507.5|11503.5|34581
1655290800000|2022-06-15 11:00:00|11521.5|11517.5|11537.2|11533.2|11548.1|11544.1|11518.4|11514.4|39583
1655294400000|2022-06-15 12:00:00|11535.6|11531.6|11524.7|11520.7|11543.4|11539.4|11512.2|11508.2|77524
1655298000000|2022-06-15 13:00:00|11523.1|11519.1|11520|11516|11534|11530|11502.8|11498.8|57143
1655301600000|2022-06-15 14:00:00|11518.4|11514.4|11496.5|11492.5|11537.2|11533.2|11496.5|11492.5|77538
1655305200000|2022-06-15 15:00:00|11498.1|11494.1|11504.3|11500.3|11509|11505|11495|11491|48557
1655308800000|2022-06-15 16:00:00|11502.8|11498.8|11504.3|11500.3|11518.4|11514.4|11501.2|11497.2|49763
1655312400000|2022-06-15 17:00:00|11505.9|11501.9|11519.2|11515.2|11521.5|11517.5|11493.4|11489.4|41688
1655316000000|2022-06-15 18:00:00|11520|11516|11520|11516|11548.1|11544.1|11466.8|11462.8|170311
1655319600000|2022-06-15 19:00:00|11518.4|11514.4|11580.9|11576.9|11582.5|11578.5|11513.7|11509.7|87144
1655323200000|2022-06-15 20:00:00|11580.1|11576.1|11590.3|11586.3|11598.1|11594.1|11574.7|11570.7|45428
1655330400000|2022-06-15 22:00:00|11587.2|11583.2|11574.7|11570.7|11587.2|11583.2|11574.7|11570.7|6513
1655334000000|2022-06-15 23:00:00|11573.1|11569.1|11580.9|11576.9|11580.9|11576.9|11566.8|11562.8|6867
1655337600000|2022-06-16 00:00:00|11580.1|11576.1|11562.2|11558.2|11584|11580|11557.5|11553.5|14923
1655341200000|2022-06-16 01:00:00|11560.6|11556.6|11524.7|11520.7|11560.6|11556.6|11521.5|11517.5|26682
1655344800000|2022-06-16 02:00:00|11525.4|11521.4|11535.6|11531.6|11538.7|11534.7|11518.4|11514.4|18384
1655348400000|2022-06-16 03:00:00|11537.2|11533.2|11565.3|11561.3|11568.4|11564.4|11537.2|11533.2|10603
1655352000000|2022-06-16 04:00:00|11566.8|11562.8|11560.6|11556.6|11568.4|11564.4|11557.5|11553.5|6307
1655355600000|2022-06-16 05:00:00|11562.2|11558.2|11566.8|11562.8|11573.1|11569.1|11552.8|11548.8|9916
1655359200000|2022-06-16 06:00:00|11568.4|11564.4|11548.1|11544.1|11580.9|11576.9|11538.7|11534.7|30410
1655362800000|2022-06-16 07:00:00|11546.5|11542.5|11529.3|11525.3|11548.1|11544.1|11510.6|11506.6|40392
1655366400000|2022-06-16 08:00:00|11527.8|11523.8|11516.8|11512.8|11530.9|11526.9|11501.2|11497.2|26084
1655370000000|2022-06-16 09:00:00|11515.3|11511.3|11465.3|11461.3|11518.4|11514.4|11452.8|11448.8|46830
1655373600000|2022-06-16 10:00:00|11466.8|11462.8|11473.1|11469.1|11480.9|11476.9|11462.2|11458.2|20379
1655377200000|2022-06-16 11:00:00|11477.8|11473.8|11446.5|11442.5|11487.2|11483.2|11434|11430|61950
1655380800000|2022-06-16 12:00:00|11448.1|11444.1|11499.7|11495.7|11524.7|11520.7|11446.5|11442.5|82861
1655384400000|2022-06-16 13:00:00|11498.1|11494.1|11488.7|11484.7|11516.8|11512.8|11473.1|11469.1|74378
1655388000000|2022-06-16 14:00:00|11487.2|11483.2|11554.3|11550.3|11555.9|11551.9|11487.2|11483.2|70933
1655391600000|2022-06-16 15:00:00|11552.8|11548.8|11571.5|11567.5|11582.5|11578.5|11545|11541|69578
1655395200000|2022-06-16 16:00:00|11570|11566|11577.8|11573.8|11585.6|11581.6|11557.5|11553.5|40109
1655398800000|2022-06-16 17:00:00|11576.2|11572.2|11570|11566|11576.2|11572.2|11554.3|11550.3|27404
1655402400000|2022-06-16 18:00:00|11568.4|11564.4|11587.2|11583.2|11587.2|11583.2|11565.3|11561.3|33325
1655406000000|2022-06-16 19:00:00|11585.6|11581.6|11632.5|11628.5|11632.5|11628.5|11582.5|11578.5|68629
1655409600000|2022-06-16 20:00:00|11630.9|11626.9|11654.3|11650.3|11668.4|11664.4|11621.5|11617.5|56230
1655416800000|2022-06-16 22:00:00|11648.9|11644.9|11643.4|11639.4|11651.2|11647.2|11640.3|11636.3|1490
1655420400000|2022-06-16 23:00:00|11630.9|11626.9|11634|11630|11637.2|11633.2|11624.7|11620.7|7757
1655424000000|2022-06-17 00:00:00|11630.9|11626.9|11605.9|11601.9|11632.5|11628.5|11604.3|11600.3|19122
1655427600000|2022-06-17 01:00:00|11607.5|11603.5|11609|11605|11623.1|11619.1|11602.8|11598.8|15492
1655431200000|2022-06-17 02:00:00|11610.6|11606.6|11638.7|11634.7|11651.2|11647.2|11591.8|11587.8|30112
1655434800000|2022-06-17 03:00:00|11640.3|11636.3|11626.2|11622.2|11640.3|11636.3|11616.8|11612.8|12882
1655438400000|2022-06-17 04:00:00|11627.8|11623.8|11627.8|11623.8|11632.5|11628.5|11615.3|11611.3|7119
1655442000000|2022-06-17 05:00:00|11629.3|11625.3|11630.9|11626.9|11638.7|11634.7|11627.8|11623.8|9216
1655445600000|2022-06-17 06:00:00|11631.7|11627.7|11609|11605|11635.6|11631.6|11605.9|11601.9|28820
1655449200000|2022-06-17 07:00:00|11607.5|11603.5|11624.7|11620.7|11632.5|11628.5|11591.8|11587.8|37536
1655452800000|2022-06-17 08:00:00|11626.2|11622.2|11632.5|11628.5|11637.2|11633.2|11621.5|11617.5|22478
1655456400000|2022-06-17 09:00:00|11634|11630|11648.1|11644.1|11660.6|11656.6|11630.9|11626.9|32401
1655460000000|2022-06-17 10:00:00|11646.5|11642.5|11638.7|11634.7|11648.1|11644.1|11635.6|11631.6|14326
1655463600000|2022-06-17 11:00:00|11637.2|11633.2|11648.1|11644.1|11651.2|11647.2|11637.2|11633.2|18823
1655467200000|2022-06-17 12:00:00|11646.5|11642.5|11648.1|11644.1|11660.6|11656.6|11635.6|11631.6|61819
1655470800000|2022-06-17 13:00:00|11649.7|11645.7|11613.7|11609.7|11654.3|11650.3|11610.6|11606.6|67461
1655474400000|2022-06-17 14:00:00|11612.2|11608.2|11610.6|11606.6|11613.7|11609.7|11565.3|11561.3|87387
1655478000000|2022-06-17 15:00:00|11609|11605|11623.1|11619.1|11630.9|11626.9|11604.3|11600.3|56472
1655481600000|2022-06-17 16:00:00|11624.7|11620.7|11637.2|11633.2|11646.5|11642.5|11624.7|11620.7|39892
1655485200000|2022-06-17 17:00:00|11638.7|11634.7|11630.9|11626.9|11648.1|11644.1|11629.3|11625.3|26755
1655488800000|2022-06-17 18:00:00|11632.5|11628.5|11621.5|11617.5|11638.7|11634.7|11618.4|11614.4|28745
1655492400000|2022-06-17 19:00:00|11623.1|11619.1|11626.2|11622.2|11626.2|11622.2|11615.3|11611.3|23157
1655496000000|2022-06-17 20:00:00|11624.7|11620.7|11623.1|11619.1|11624.7|11620.7|11613.7|11609.7|22101
1655676000000|2022-06-19 22:00:00|11605.1|11601.1|11604.3|11600.3|11605.9|11601.9|11579.3|11575.3|13143
1655679600000|2022-06-19 23:00:00|11605.1|11601.1|11598.1|11594.1|11609|11605|11591.8|11587.8|4180
1655683200000|2022-06-20 00:00:00|11598.9|11594.9|11609|11605|11613.7|11609.7|11598.9|11594.9|6241
1655686800000|2022-06-20 01:00:00|11607.5|11603.5|11624.7|11620.7|11632.5|11628.5|11607.5|11603.5|9288
1655690400000|2022-06-20 02:00:00|11623.1|11619.1|11629.3|11625.3|11634|11630|11623.1|11619.1|3176
1655694000000|2022-06-20 03:00:00|11628.6|11624.6|11627.8|11623.8|11630.9|11626.9|11627.8|11623.8|2867
1655697600000|2022-06-20 04:00:00|11626.2|11622.2|11620|11616|11626.2|11622.2|11616.8|11612.8|3462
1655701200000|2022-06-20 05:00:00|11618.4|11614.4|11612.2|11608.2|11621.5|11617.5|11612.2|11608.2|3634
1655704800000|2022-06-20 06:00:00|11613.7|11609.7|11620|11616|11623.1|11619.1|11612.2|11608.2|6964
1655708400000|2022-06-20 07:00:00|11618.4|11614.4|11612.2|11608.2|11624.7|11620.7|11610.6|11606.6|7451
1655712000000|2022-06-20 08:00:00|11610.6|11606.6|11627.8|11623.8|11630.9|11626.9|11610.6|11606.6|7819
1655715600000|2022-06-20 09:00:00|11627|11623|11626.2|11622.2|11632.5|11628.5|11620|11616|8112
1655719200000|2022-06-20 10:00:00|11624.7|11620.7|11627.8|11623.8|11632.5|11628.5|11623.1|11619.1|5352
1655722800000|2022-06-20 11:00:00|11629.3|11625.3|11623.1|11619.1|11629.3|11625.3|11620|11616|5868
1655726400000|2022-06-20 12:00:00|11624.7|11620.7|11616.8|11612.8|11629.3|11625.3|11616.8|11612.8|7525
1655730000000|2022-06-20 13:00:00|11618.4|11614.4|11612.2|11608.2|11620|11616|11605.9|11601.9|10926
1655733600000|2022-06-20 14:00:00|11611.4|11607.4|11605.9|11601.9|11615.3|11611.3|11602.8|11598.8|12578
1655737200000|2022-06-20 15:00:00|11604.3|11600.3|11596.5|11592.5|11610.6|11606.6|11596.5|11592.5|9977
1655740800000|2022-06-20 16:00:00|11595|11591|11596.5|11592.5|11599.7|11595.7|11593.4|11589.4|5636
1655762400000|2022-06-20 22:00:00|11597.3|11593.3|11598.1|11594.1|11601.2|11597.2|11593.4|11589.4|5013
1655766000000|2022-06-20 23:00:00|11599.7|11595.7|11593.4|11589.4|11599.7|11595.7|11590.3|11586.3|5807
1655769600000|2022-06-21 00:00:00|11595|11591|11587.2|11583.2|11598.1|11594.1|11580.9|11576.9|12727
1655773200000|2022-06-21 01:00:00|11585.6|11581.6|11576.2|11572.2|11591.8|11587.8|11574.7|11570.7|14072
1655776800000|2022-06-21 02:00:00|11574.7|11570.7|11579.3|11575.3|11588.7|11584.7|11573.1|11569.1|10790
1655780400000|2022-06-21 03:00:00|11580.9|11576.9|11590.3|11586.3|11593.4|11589.4|11579.3|11575.3|6185
1655784000000|2022-06-21 04:00:00|11588.7|11584.7|11590.3|11586.3|11591.8|11587.8|11587.2|11583.2|3820
1655787600000|2022-06-21 05:00:00|11588.7|11584.7|11590.3|11586.3|11595|11591|11588.7|11584.7|6256
1655791200000|2022-06-21 06:00:00|11591.8|11587.8|11593.4|11589.4|11596.5|11592.5|11585.6|11581.6|12816
1655794800000|2022-06-21 07:00:00|11595|11591|11590.3|11586.3|11605.9|11601.9|11590.3|11586.3|27855
1655798400000|2022-06-21 08:00:00|11591.8|11587.8|11602.8|11598.8|11602.8|11598.8|11588.7|11584.7|14366
1655802000000|2022-06-21 09:00:00|11604.3|11600.3|11599.7|11595.7|11610.6|11606.6|11598.1|11594.1|16030
1655805600000|2022-06-21 10:00:00|11598.1|11594.1|11596.5|11592.5|11604.3|11600.3|11593.4|11589.4|12740
1655809200000|2022-06-21 11:00:00|11595|11591|11587.2|11583.2|11604.3|11600.3|11580.9|11576.9|23494
1655812800000|2022-06-21 12:00:00|11585.6|11581.6|11582.5|11578.5|11612.2|11608.2|11580.9|11576.9|46480
1655816400000|2022-06-21 13:00:00|11584|11580|11598.1|11594.1|11604.3|11600.3|11574.7|11570.7|52288
1655820000000|2022-06-21 14:00:00|11596.5|11592.5|11595|11591|11601.2|11597.2|11580.9|11576.9|38091
1655823600000|2022-06-21 15:00:00|11593.4|11589.4|11584|11580|11609|11605|11584|11580|37914
1655827200000|2022-06-21 16:00:00|11582.5|11578.5|11584|11580|11587.2|11583.2|11577.8|11573.8|31747
1655830800000|2022-06-21 17:00:00|11582.5|11578.5|11590.3|11586.3|11591.8|11587.8|11582.5|11578.5|18460
1655834400000|2022-06-21 18:00:00|11588.7|11584.7|11584|11580|11593.4|11589.4|11574.7|11570.7|34633
1655838000000|2022-06-21 19:00:00|11585.6|11581.6|11584|11580|11590.3|11586.3|11577.8|11573.8|27124
1655841600000|2022-06-21 20:00:00|11582.5|11578.5|11598.1|11594.1|11599.7|11595.7|11580.9|11576.9|22670
1655848800000|2022-06-21 22:00:00|11595|11591|11595|11591|11599.7|11595.7|11590.3|11586.3|3304
1655852400000|2022-06-21 23:00:00|11596.5|11592.5|11598.1|11594.1|11599.7|11595.7|11591.8|11587.8|4267
1655856000000|2022-06-22 00:00:00|11596.5|11592.5|11601.2|11597.2|11604.3|11600.3|11595|11591|5402
1655859600000|2022-06-22 01:00:00|11602.8|11598.8|11605.9|11601.9|11612.2|11608.2|11602.8|11598.8|10015
1655863200000|2022-06-22 02:00:00|11607.5|11603.5|11613.7|11609.7|11613.7|11609.7|11604.3|11600.3|6245
1655866800000|2022-06-22 03:00:00|11615.3|11611.3|11616.8|11612.8|11620|11616|11613.7|11609.7|5793
1655870400000|2022-06-22 04:00:00|11618.4|11614.4|11612.2|11608.2|11618.4|11614.4|11610.6|11606.6|4552
1655874000000|2022-06-22 05:00:00|11613.7|11609.7|11620|11616|11621.5|11617.5|11605.9|11601.9|9214
1655877600000|2022-06-22 06:00:00|11618.4|11614.4|11635.6|11631.6|11638.7|11634.7|11618.4|11614.4|28003
1655881200000|2022-06-22 07:00:00|11637.2|11633.2|11637.2|11633.2|11651.2|11647.2|11634|11630|31933
1655884800000|2022-06-22 08:00:00|11638.7|11634.7|11637.2|11633.2|11643.4|11639.4|11630.9|11626.9|13928
1655888400000|2022-06-22 09:00:00|11638.7|11634.7|11652.8|11648.8|11660.6|11656.6|11637.2|11633.2|29755
1655892000000|2022-06-22 10:00:00|11654.3|11650.3|11654.3|11650.3|11655.9|11651.9|11640.3|11636.3|26108
1655895600000|2022-06-22 11:00:00|11655.9|11651.9|11659|11655|11674.7|11670.7|11654.3|11650.3|44364
1655899200000|2022-06-22 12:00:00|11660.6|11656.6|11707.5|11703.5|11707.5|11703.5|11655.9|11651.9|67786
1655902800000|2022-06-22 13:00:00|11705.9|11701.9|11702.8|11698.8|11715.3|11711.3|11680.9|11676.9|87462
1655906400000|2022-06-22 14:00:00|11704.3|11700.3|11709|11705|11720|11716|11693.4|11689.4|79032
1655910000000|2022-06-22 15:00:00|11707.5|11703.5|11693.4|11689.4|11715.3|11711.3|11691.8|11687.8|49396
1655913600000|2022-06-22 16:00:00|11691.8|11687.8|11699.7|11695.7|11704.3|11700.3|11690.3|11686.3|36435
1655917200000|2022-06-22 17:00:00|11701.2|11697.2|11709|11705|11709|11705|11696.5|11692.5|34954
1655920800000|2022-06-22 18:00:00|11707.5|11703.5|11698.1|11694.1|11709|11705|11691.8|11687.8|40034
1655924400000|2022-06-22 19:00:00|11699.7|11695.7|11699.7|11695.7|11707.5|11703.5|11693.4|11689.4|34367
1655928000000|2022-06-22 20:00:00|11701.2|11697.2|11693.4|11689.4|11702.8|11698.8|11690.3|11686.3|21638
1655935200000|2022-06-22 22:00:00|11688.7|11684.7|11691.8|11687.8|11698.1|11694.1|11688.7|11684.7|2070
1655938800000|2022-06-22 23:00:00|11690.3|11686.3|11699.7|11695.7|11709|11705|11689.5|11685.5|4494
1655942400000|2022-06-23 00:00:00|11701.2|11697.2|11712.2|11708.2|11723.1|11719.1|11699.7|11695.7|12625
1655946000000|2022-06-23 01:00:00|11710.6|11706.6|11688.7|11684.7|11723.1|11719.1|11687.2|11683.2|27966
1655949600000|2022-06-23 02:00:00|11690.3|11686.3|11699.7|11695.7|11707.5|11703.5|11688.7|11684.7|13974
1655953200000|2022-06-23 03:00:00|11698.1|11694.1|11699.7|11695.7|11701.2|11697.2|11691.8|11687.8|3772
1655956800000|2022-06-23 04:00:00|11698.1|11694.1|11702.8|11698.8|11704.3|11700.3|11695|11691|2507
1655960400000|2022-06-23 05:00:00|11701.2|11697.2|11702.8|11698.8|11704.3|11700.3|11693.4|11689.4|7218
1655964000000|2022-06-23 06:00:00|11704.3|11700.3|11685.6|11681.6|11707.5|11703.5|11684|11680|15541
1655967600000|2022-06-23 07:00:00|11684|11680|11748.1|11744.1|11749.7|11745.7|11682.5|11678.5|70822
1655971200000|2022-06-23 08:00:00|11749.7|11745.7|11740.3|11736.3|11751.2|11747.2|11734|11730|45417
1655974800000|2022-06-23 09:00:00|11741.8|11737.8|11732.5|11728.5|11749.7|11745.7|11732.5|11728.5|27334
1655978400000|2022-06-23 10:00:00|11734|11730|11727.8|11723.8|11740.3|11736.3|11726.2|11722.2|23804
1655982000000|2022-06-23 11:00:00|11729.3|11725.3|11726.2|11722.2|11730.9|11726.9|11716.8|11712.8|22893
1655985600000|2022-06-23 12:00:00|11727.8|11723.8|11752.8|11748.8|11757.5|11753.5|11726.2|11722.2|65109
1655989200000|2022-06-23 13:00:00|11751.2|11747.2|11815.3|11811.3|11815.3|11811.3|11741.8|11737.8|241301
1655992800000|2022-06-23 14:00:00|11821.5|11817.5|11820|11816|11824.7|11820.7|11801.2|11797.2|147491
1655996400000|2022-06-23 15:00:00|11818.4|11814.4|11790.3|11786.3|11818.4|11814.4|11784|11780|88824
1656000000000|2022-06-23 16:00:00|11791.1|11787.1|11795|11791|11801.2|11797.2|11782.5|11778.5|37759
1656003600000|2022-06-23 17:00:00|11796.5|11792.5|11776.2|11772.2|11801.2|11797.2|11773.1|11769.1|40991
1656007200000|2022-06-23 18:00:00|11777.8|11773.8|11768.4|11764.4|11782.5|11778.5|11759|11755|43461
1656010800000|2022-06-23 19:00:00|11766.8|11762.8|11762.2|11758.2|11770|11766|11754.3|11750.3|39755
1656014400000|2022-06-23 20:00:00|11760.6|11756.6|11755.9|11751.9|11762.2|11758.2|11751.2|11747.2|30082
1656021600000|2022-06-23 22:00:00|11761.4|11757.4|11757.5|11753.5|11765.3|11761.3|11755.9|11751.9|4299
1656025200000|2022-06-23 23:00:00|11759|11755|11766.8|11762.8|11766.8|11762.8|11759|11755|2696
1656028800000|2022-06-24 00:00:00|11768.4|11764.4|11749.7|11745.7|11768.4|11764.4|11735.6|11731.6|14686
1656032400000|2022-06-24 01:00:00|11751.2|11747.2|11754.3|11750.3|11757.5|11753.5|11743.4|11739.4|6444
1656036000000|2022-06-24 02:00:00|11752.8|11748.8|11751.2|11747.2|11754.3|11750.3|11748.1|11744.1|4377
1656039600000|2022-06-24 03:00:00|11752.8|11748.8|11757.5|11753.5|11763.7|11759.7|11748.1|11744.1|5941
1656043200000|2022-06-24 04:00:00|11759|11755|11755.9|11751.9|11762.2|11758.2|11754.3|11750.3|3422
1656046800000|2022-06-24 05:00:00|11754.3|11750.3|11757.5|11753.5|11763.7|11759.7|11752.8|11748.8|5554
1656050400000|2022-06-24 06:00:00|11755.9|11751.9|11780.9|11776.9|11780.9|11776.9|11749.7|11745.7|16330
1656054000000|2022-06-24 07:00:00|11782.5|11778.5|11788.7|11784.7|11802.8|11798.8|11776.2|11772.2|39982
1656057600000|2022-06-24 08:00:00|11787.2|11783.2|11759|11755|11790.3|11786.3|11757.5|11753.5|25354
1656061200000|2022-06-24 09:00:00|11760.6|11756.6|11763.7|11759.7|11766.8|11762.8|11751.2|11747.2|19225
1656064800000|2022-06-24 10:00:00|11765.3|11761.3|11737.2|11733.2|11765.3|11761.3|11737.2|11733.2|25502
1656068400000|2022-06-24 11:00:00|11738.7|11734.7|11730.9|11726.9|11748.1|11744.1|11724.7|11720.7|28760
1656072000000|2022-06-24 12:00:00|11729.3|11725.3|11749.7|11745.7|11760.6|11756.6|11729.3|11725.3|44250
1656075600000|2022-06-24 13:00:00|11748.9|11744.9|11749.7|11745.7|11765.3|11761.3|11741.8|11737.8|52027
1656079200000|2022-06-24 14:00:00|11752|11748|11727.8|11723.8|11793.4|11789.4|11727.8|11723.8|114507
1656082800000|2022-06-24 15:00:00|11729.3|11725.3|11743.4|11739.4|11754.3|11750.3|11727.8|11723.8|40160
1656086400000|2022-06-24 16:00:00|11741.8|11737.8|11741.8|11737.8|11745|11741|11737.2|11733.2|30576
1656090000000|2022-06-24 17:00:00|11740.3|11736.3|11735.6|11731.6|11748.1|11744.1|11734|11730|19947
1656093600000|2022-06-24 18:00:00|11737.2|11733.2|11735.6|11731.6|11741.8|11737.8|11732.5|11728.5|30582
1656097200000|2022-06-24 19:00:00|11734|11730|11730.9|11726.9|11738.7|11734.7|11729.3|11725.3|28552
1656100800000|2022-06-24 20:00:00|11732.5|11728.5|11727.8|11723.8|11732.5|11728.5|11726.2|11722.2|22055
1656280800000|2022-06-26 22:00:00|11735.6|11731.6|11734|11730|11741.8|11737.8|11729.3|11725.3|5270
1656284400000|2022-06-26 23:00:00|11732.5|11728.5|11730.9|11726.9|11734|11730|11727|11723|4659
1656288000000|2022-06-27 00:00:00|11732.5|11728.5|11740.3|11736.3|11740.3|11736.3|11727.8|11723.8|5510
1656291600000|2022-06-27 01:00:00|11738.7|11734.7|11727.8|11723.8|11741.8|11737.8|11724.7|11720.7|7222
1656295200000|2022-06-27 02:00:00|11726.2|11722.2|11715.3|11711.3|11730.9|11726.9|11710.6|11706.6|8428
1656298800000|2022-06-27 03:00:00|11716.8|11712.8|11720|11716|11720|11716|11715.3|11711.3|4128
1656302400000|2022-06-27 04:00:00|11718.4|11714.4|11712.2|11708.2|11721.5|11717.5|11712.2|11708.2|2782
1656306000000|2022-06-27 05:00:00|11713.7|11709.7|11710.6|11706.6|11715.3|11711.3|11709|11705|4663
1656309600000|2022-06-27 06:00:00|11712.2|11708.2|11712.2|11708.2|11715.3|11711.3|11702.8|11698.8|14780
1656313200000|2022-06-27 07:00:00|11710.6|11706.6|11709|11705|11721.5|11717.5|11702.8|11698.8|18413
1656316800000|2022-06-27 08:00:00|11710.6|11706.6|11718.4|11714.4|11720|11716|11707.5|11703.5|11210
1656320400000|2022-06-27 09:00:00|11720|11716|11702.8|11698.8|11721.5|11717.5|11699.7|11695.7|15687
1656324000000|2022-06-27 10:00:00|11704.3|11700.3|11698.1|11694.1|11707.5|11703.5|11693.4|11689.4|16022
1656327600000|2022-06-27 11:00:00|11699.7|11695.7|11696.5|11692.5|11707.5|11703.5|11695|11691|20443
1656331200000|2022-06-27 12:00:00|11698.1|11694.1|11685.6|11681.6|11698.1|11694.1|11671.5|11667.5|52935
1656334800000|2022-06-27 13:00:00|11684|11680|11716.8|11712.8|11720|11716|11674.7|11670.7|69528
1656338400000|2022-06-27 14:00:00|11715.3|11711.3|11707.5|11703.5|11720|11716|11701.2|11697.2|62355
1656342000000|2022-06-27 15:00:00|11705.9|11701.9|11693.4|11689.4|11707.5|11703.5|11687.2|11683.2|39197
1656345600000|2022-06-27 16:00:00|11694.2|11690.2|11691.8|11687.8|11699.7|11695.7|11688.7|11684.7|28473
1656349200000|2022-06-27 17:00:00|11693.4|11689.4|11675.4|11671.4|11693.4|11689.4|11660.6|11656.6|39360
1656352800000|2022-06-27 18:00:00|11674.7|11670.7|11682.5|11678.5|11684|11680|11671.5|11667.5|24706
1656356400000|2022-06-27 19:00:00|11684|11680|11677.8|11673.8|11688.7|11684.7|11677.8|11673.8|32325
1656360000000|2022-06-27 20:00:00|11679.3|11675.3|11677.8|11673.8|11680.9|11676.9|11671.5|11667.5|23468
1656367200000|2022-06-27 22:00:00|11671.5|11667.5|11682.5|11678.5|11682.5|11678.5|11671.5|11667.5|2135
1656370800000|2022-06-27 23:00:00|11680.9|11676.9|11679.3|11675.3|11682.5|11678.5|11677.8|11673.8|2407
1656374400000|2022-06-28 00:00:00|11678.6|11674.6|11690.3|11686.3|11691.8|11687.8|11671.5|11667.5|9012
1656378000000|2022-06-28 01:00:00|11688.7|11684.7|11698.1|11694.1|11698.1|11694.1|11682.5|11678.5|7775
1656381600000|2022-06-28 02:00:00|11697.3|11693.3|11698.1|11694.1|11701.2|11697.2|11691.8|11687.8|9315
1656385200000|2022-06-28 03:00:00|11699.7|11695.7|11701.2|11697.2|11704.3|11700.3|11698.1|11694.1|4113
1656388800000|2022-06-28 04:00:00|11699.7|11695.7|11701.2|11697.2|11704.3|11700.3|11698.1|11694.1|4084
1656392400000|2022-06-28 05:00:00|11699.7|11695.7|11699.7|11695.7|11701.2|11697.2|11693.4|11689.4|5880
1656396000000|2022-06-28 06:00:00|11698.1|11694.1|11677.8|11673.8|11702.8|11698.8|11666.8|11662.8|29515
1656399600000|2022-06-28 07:00:00|11676.2|11672.2|11668.4|11664.4|11680.9|11676.9|11657.5|11653.5|33470
1656403200000|2022-06-28 08:00:00|11670|11666|11674.7|11670.7|11674.7|11670.7|11657.5|11653.5|20856
1656406800000|2022-06-28 09:00:00|11673.1|11669.1|11649.7|11645.7|11674.7|11670.7|11646.5|11642.5|26473
1656410400000|2022-06-28 10:00:00|11651.2|11647.2|11637.2|11633.2|11655.9|11651.9|11635.6|11631.6|27114
1656414000000|2022-06-28 11:00:00|11638.7|11634.7|11651.2|11647.2|11652.8|11648.8|11637.2|11633.2|24326
1656417600000|2022-06-28 12:00:00|11649.7|11645.7|11646.5|11642.5|11663.7|11659.7|11641.8|11637.8|41089
1656421200000|2022-06-28 13:00:00|11648.1|11644.1|11671.5|11667.5|11674.7|11670.7|11648.1|11644.1|55996
1656424800000|2022-06-28 14:00:00|11670.8|11666.8|11657.5|11653.5|11685.6|11681.6|11654.3|11650.3|55529
1656428400000|2022-06-28 15:00:00|11659|11655|11680.9|11676.9|11682.5|11678.5|11657.5|11653.5|42382
1656432000000|2022-06-28 16:00:00|11679.3|11675.3|11687.2|11683.2|11691.8|11687.8|11679.3|11675.3|52123
1656435600000|2022-06-28 17:00:00|11686.4|11682.4|11676.2|11672.2|11687.2|11683.2|11668.4|11664.4|57243
1656439200000|2022-06-28 18:00:00|11677|11673|11671.5|11667.5|11682.5|11678.5|11671.5|11667.5|40909
1656442800000|2022-06-28 19:00:00|11673.1|11669.1|11688.7|11684.7|11688.7|11684.7|11673.1|11669.1|25341
1656446400000|2022-06-28 20:00:00|11687.2|11683.2|11695|11691|11699.7|11695.7|11680.9|11676.9|25301
1656453600000|2022-06-28 22:00:00|11691.8|11687.8|11693.4|11689.4|11696.5|11692.5|11688.7|11684.7|4632
1656457200000|2022-06-28 23:00:00|11691.8|11687.8|11695|11691|11696.5|11692.5|11690.3|11686.3|4017
1656460800000|2022-06-29 00:00:00|11693.4|11689.4|11707.5|11703.5|11710.6|11706.6|11687.2|11683.2|8805
1656464400000|2022-06-29 01:00:00|11705.9|11701.9|11704.3|11700.3|11716.8|11712.8|11702.8|11698.8|9504
1656468000000|2022-06-29 02:00:00|11702.8|11698.8|11698.1|11694.1|11705.9|11701.9|11696.5|11692.5|4206
1656471600000|2022-06-29 03:00:00|11699.7|11695.7|11702.8|11698.8|11705.9|11701.9|11698.1|11694.1|3566
1656475200000|2022-06-29 04:00:00|11701.2|11697.2|11734|11730|11738.7|11734.7|11699.7|11695.7|21850
1656478800000|2022-06-29 05:00:00|11732.5|11728.5|11735.6|11731.6|11740.3|11736.3|11726.2|11722.2|16661
1656482400000|2022-06-29 06:00:00|11734|11730|11729.3|11725.3|11737.2|11733.2|11721.5|11717.5|22278
1656486000000|2022-06-29 07:00:00|11724.7|11720.7|11713.7|11709.7|11726.2|11722.2|11707.5|11703.5|34370
1656489600000|2022-06-29 08:00:00|11715.3|11711.3|11713.7|11709.7|11720|11716|11699.7|11695.7|15445
1656493200000|2022-06-29 09:00:00|11712.2|11708.2|11693.4|11689.4|11716.8|11712.8|11690.3|11686.3|16780
1656496800000|2022-06-29 10:00:00|11692.6|11688.6|11709|11705|11710.6|11706.6|11691.8|11687.8|12987
1656500400000|2022-06-29 11:00:00|11710.6|11706.6|11713.7|11709.7|11715.3|11711.3|11704.3|11700.3|18428
1656504000000|2022-06-29 12:00:00|11712.2|11708.2|11701.2|11697.2|11726.2|11722.2|11698.1|11694.1|55972
1656507600000|2022-06-29 13:00:00|11699.7|11695.7|11720|11716|11727.8|11723.8|11685.6|11681.6|61081
1656511200000|2022-06-29 14:00:00|11719.2|11715.2|11735.6|11731.6|11737.2|11733.2|11709|11705|66188
1656514800000|2022-06-29 15:00:00|11734|11730|11746.5|11742.5|11752.8|11748.8|11734|11730|51870
1656518400000|2022-06-29 16:00:00|11748.1|11744.1|11745|11741|11754.3|11750.3|11743.4|11739.4|31311
1656522000000|2022-06-29 17:00:00|11744.2|11740.2|11740.3|11736.3|11744.2|11740.2|11740.3|11736.3|25416
1656525600000|2022-06-29 18:00:00|11741.8|11737.8|11752.8|11748.8|11754.3|11750.3|11738.7|11734.7|25389
1656529200000|2022-06-29 19:00:00|11751.2|11747.2|11755.9|11751.9|11757.5|11753.5|11749.7|11745.7|33702
1656532800000|2022-06-29 20:00:00|11755.1|11751.1|11757.5|11753.5|11760.6|11756.6|11749.7|11745.7|21679
1656540000000|2022-06-29 22:00:00|11755.9|11751.9|11765.3|11761.3|11766.8|11762.8|11755.9|11751.9|6592
1656543600000|2022-06-29 23:00:00|11763.7|11759.7|11766.8|11762.8|11768.4|11764.4|11762.2|11758.2|4913
1656547200000|2022-06-30 00:00:00|11768.4|11764.4|11763.7|11759.7|11770|11766|11760.6|11756.6|6882
1656550800000|2022-06-30 01:00:00|11765.3|11761.3|11755.9|11751.9|11766.8|11762.8|11752.8|11748.8|9713
1656554400000|2022-06-30 02:00:00|11757.5|11753.5|11749.7|11745.7|11757.5|11753.5|11748.1|11744.1|4931
1656558000000|2022-06-30 03:00:00|11751.2|11747.2|11748.1|11744.1|11759|11755|11748.1|11744.1|5417
1656561600000|2022-06-30 04:00:00|11746.5|11742.5|11751.2|11747.2|11752.8|11748.8|11746.5|11742.5|4083
1656565200000|2022-06-30 05:00:00|11752.8|11748.8|11751.2|11747.2|11759|11755|11746.5|11742.5|6320
1656568800000|2022-06-30 06:00:00|11749.7|11745.7|11776.2|11772.2|11782.5|11778.5|11749.7|11745.7|56355
1656572400000|2022-06-30 07:00:00|11777.8|11773.8|11791.8|11787.8|11791.8|11787.8|11776.2|11772.2|35649
1656576000000|2022-06-30 08:00:00|11790.3|11786.3|11782.5|11778.5|11795|11791|11777.8|11773.8|35640
1656579600000|2022-06-30 09:00:00|11784|11780|11787.2|11783.2|11795|11791|11782.5|11778.5|25546
1656583200000|2022-06-30 10:00:00|11786.4|11782.4|11788.7|11784.7|11790.3|11786.3|11784|11780|11650
1656586800000|2022-06-30 11:00:00|11790.3|11786.3|11802.8|11798.8|11807.5|11803.5|11787.2|11783.2|30302
1656590400000|2022-06-30 12:00:00|11804.3|11800.3|11815.3|11811.3|11826.2|11822.2|11799.7|11795.7|61552
1656594000000|2022-06-30 13:00:00|11816.8|11812.8|11812.2|11808.2|11820|11816|11801.2|11797.2|67679
1656597600000|2022-06-30 14:00:00|11810.6|11806.6|11824.7|11820.7|11830.9|11826.9|11802.8|11798.8|78821
1656601200000|2022-06-30 15:00:00|11826.2|11822.2|11834|11830|11834|11830|11820|11816|58346
1656604800000|2022-06-30 16:00:00|11835.6|11831.6|11841.8|11837.8|11846.5|11842.5|11834|11830|51351
1656608400000|2022-06-30 17:00:00|11840.3|11836.3|11843.4|11839.4|11851.2|11847.2|11840.3|11836.3|30436
1656612000000|2022-06-30 18:00:00|11841.8|11837.8|11854.3|11850.3|11857.5|11853.5|11841.8|11837.8|60215
1656615600000|2022-06-30 19:00:00|11855.9|11851.9|11832.5|11828.5|11855.9|11851.9|11830.9|11826.9|130975
1656619200000|2022-06-30 20:00:00|11834|11830|11827.8|11823.8|11834|11830|11820|11816|85296
1656626400000|2022-06-30 22:00:00|11830.9|11826.9|11830.9|11826.9|11834|11830|11826.2|11822.2|3920
1656630000000|2022-06-30 23:00:00|11829.3|11825.3|11824.7|11820.7|11832.5|11828.5|11823.1|11819.1|4149
1656633600000|2022-07-01 00:00:00|11823.1|11819.1|11830.9|11826.9|11830.9|11826.9|11821.5|11817.5|6602
1656637200000|2022-07-01 01:00:00|11832.5|11828.5|11841.8|11837.8|11846.5|11842.5|11830.9|11826.9|10341
1656640800000|2022-07-01 02:00:00|11842.6|11838.6|11859|11855|11862.2|11858.2|11841.8|11837.8|11617
1656644400000|2022-07-01 03:00:00|11857.5|11853.5|11874.7|11870.7|11895|11891|11857.5|11853.5|27072
1656648000000|2022-07-01 04:00:00|11876.2|11872.2|11873.1|11869.1|11885.6|11881.6|11870|11866|13689
1656651600000|2022-07-01 05:00:00|11874.7|11870.7|11879.3|11875.3|11884|11880|11873.1|11869.1|11335
1656655200000|2022-07-01 06:00:00|11880.9|11876.9|11874.7|11870.7|11884|11880|11865.3|11861.3|23228
1656658800000|2022-07-01 07:00:00|11876.2|11872.2|11868.4|11864.4|11882.5|11878.5|11863.7|11859.7|36812
1656662400000|2022-07-01 08:00:00|11870|11866|11857.5|11853.5|11870|11866|11843.4|11839.4|35559
1656666000000|2022-07-01 09:00:00|11859|11855|11865.3|11861.3|11865.3|11861.3|11843.4|11839.4|19559
1656669600000|2022-07-01 10:00:00|11866.8|11862.8|11885.6|11881.6|11887.2|11883.2|11865.3|11861.3|24100
1656673200000|2022-07-01 11:00:00|11886.4|11882.4|11896.5|11892.5|11907.5|11903.5|11884|11880|57440
1656676800000|2022-07-01 12:00:00|11895|11891|11927.8|11923.8|11940.3|11936.3|11895|11891|85238
1656680400000|2022-07-01 13:00:00|11926.2|11922.2|11943.4|11939.4|11962.2|11958.2|11923.1|11919.1|98496
1656684000000|2022-07-01 14:00:00|11952.8|11948.8|11952.8|11948.8|12013.7|12009.7|11946.5|11942.5|160744
1656687600000|2022-07-01 15:00:00|11952|11948|11945|11941|11957.5|11953.5|11924.7|11920.7|80686
1656691200000|2022-07-01 16:00:00|11946.5|11942.5|11930.9|11926.9|11954.3|11950.3|11924.7|11920.7|52993
1656694800000|2022-07-01 17:00:00|11929.3|11925.3|11943.4|11939.4|11943.4|11939.4|11927.8|11923.8|29968
1656698400000|2022-07-01 18:00:00|11945|11941|11955.9|11951.9|11959|11955|11938.7|11934.7|21057
1656702000000|2022-07-01 19:00:00|11954.3|11950.3|11949.7|11945.7|11960.6|11956.6|11948.1|11944.1|15839
1656705600000|2022-07-01 20:00:00|11951.2|11947.2|11945|11941|11952.8|11948.8|11943.4|11939.4|7278
1656885600000|2022-07-03 22:00:00|11944.2|11940.2|11941.8|11937.8|11951.2|11947.2|11938.7|11934.7|3606
1656889200000|2022-07-03 23:00:00|11941.1|11937.1|11940.3|11936.3|11946.5|11942.5|11934|11930|3557
1656892800000|2022-07-04 00:00:00|11941.8|11937.8|11962.2|11958.2|11966.8|11962.8|11940.3|11936.3|6859
1656896400000|2022-07-04 01:00:00|11963.7|11959.7|11951.2|11947.2|11963.7|11959.7|11948.1|11944.1|4048
1656900000000|2022-07-04 02:00:00|11952.8|11948.8|11952.8|11948.8|11955.9|11951.9|11948.1|11944.1|3499
1656903600000|2022-07-04 03:00:00|11951.2|11947.2|11951.2|11947.2|11954.3|11950.3|11948.1|11944.1|1923
1656907200000|2022-07-04 04:00:00|11949.7|11945.7|11938.7|11934.7|11949.7|11945.7|11937.9|11933.9|3874
1656910800000|2022-07-04 05:00:00|11937.2|11933.2|11932.5|11928.5|11940.3|11936.3|11932.5|11928.5|5133
1656914400000|2022-07-04 06:00:00|11934|11930|11929.3|11925.3|11935.6|11931.6|11924.7|11920.7|10414
1656918000000|2022-07-04 07:00:00|11930.9|11926.9|11932.5|11928.5|11943.4|11939.4|11929.3|11925.3|11293
1656921600000|2022-07-04 08:00:00|11934|11930|11932.5|11928.5|11941.8|11937.8|11932.5|11928.5|8195
1656925200000|2022-07-04 09:00:00|11930.9|11926.9|11929.3|11925.3|11932.5|11928.5|11924.7|11920.7|13905
1656928800000|2022-07-04 10:00:00|11928.6|11924.6|11927.8|11923.8|11930.9|11926.9|11926.2|11922.2|4937
1656932400000|2022-07-04 11:00:00|11929.3|11925.3|11920|11916|11930.9|11926.9|11918.4|11914.4|9288
1656936000000|2022-07-04 12:00:00|11921.5|11917.5|11921.5|11917.5|11924.7|11920.7|11918.4|11914.4|10029
1656939600000|2022-07-04 13:00:00|11920|11916|11920|11916|11926.2|11922.2|11912.2|11908.2|15746
1656943200000|2022-07-04 14:00:00|11921.5|11917.5|11923.1|11919.1|11927.8|11923.8|11918.4|11914.4|7158
1656946800000|2022-07-04 15:00:00|11921.5|11917.5|11920|11916|11923.1|11919.1|11915.3|11911.3|5158
1656950400000|2022-07-04 16:00:00|11918.4|11914.4|11920|11916|11924.7|11920.7|11916.8|11912.8|3265
1656972000000|2022-07-04 22:00:00|11923.1|11919.1|11921.5|11917.5|11924.7|11920.7|11912.2|11908.2|2931
1656975600000|2022-07-04 23:00:00|11920|11916|11912.2|11908.2|11920|11916|11909|11905|4341
1656979200000|2022-07-05 00:00:00|11913.7|11909.7|11895|11891|11915.3|11911.3|11890.3|11886.3|22692
1656982800000|2022-07-05 01:00:00|11893.4|11889.4|11880.9|11876.9|11898.1|11894.1|11874.7|11870.7|13778
1656986400000|2022-07-05 02:00:00|11882.5|11878.5|11884|11880|11885.6|11881.6|11874.7|11870.7|6047
1656990000000|2022-07-05 03:00:00|11885.6|11881.6|11892.6|11888.6|11893.4|11889.4|11884|11880|6219
1656993600000|2022-07-05 04:00:00|11891.8|11887.8|11896.5|11892.5|11896.5|11892.5|11885.6|11881.6|8951
1656997200000|2022-07-05 05:00:00|11895|11891|11896.5|11892.5|11899.7|11895.7|11891.8|11887.8|6116
1657000800000|2022-07-05 06:00:00|11898.1|11894.1|11902.8|11898.8|11913.7|11909.7|11896.5|11892.5|20908
1657004400000|2022-07-05 07:00:00|11901.2|11897.2|11907.5|11903.5|11915.3|11911.3|11891.8|11887.8|27894
1657008000000|2022-07-05 08:00:00|11905.9|11901.9|11941.8|11937.8|11949.7|11945.7|11905.9|11901.9|46475
1657011600000|2022-07-05 09:00:00|11940.3|11936.3|11932.5|11928.5|11954.3|11950.3|11930.9|11926.9|24439
1657015200000|2022-07-05 10:00:00|11934|11930|11923.1|11919.1|11935.6|11931.6|11921.5|11917.5|13216
1657018800000|2022-07-05 11:00:00|11921.5|11917.5|11941.8|11937.8|11943.4|11939.4|11915.3|11911.3|26037
1657022400000|2022-07-05 12:00:00|11943.4|11939.4|11987.2|11983.2|12005.9|12001.9|11940.3|11936.3|87390
1657026000000|2022-07-05 13:00:00|11988.7|11984.7|11995|11991|12005.9|12001.9|11987.2|11983.2|76015
1657029600000|2022-07-05 14:00:00|11988.7|11984.7|11987.2|11983.2|11998.1|11994.1|11970|11966|68844
1657033200000|2022-07-05 15:00:00|11988.7|11984.7|12020|12016|12023.1|12019.1|11985.6|11981.6|62170
1657036800000|2022-07-05 16:00:00|12018.4|12014.4|12009|12005|12023.1|12019.1|12007.5|12003.5|36688
1657040400000|2022-07-05 17:00:00|12010.6|12006.6|12001.2|11997.2|12012.2|12008.2|11998.1|11994.1|32174
1657044000000|2022-07-05 18:00:00|11999.7|11995.7|11995|11991|12002.8|11998.8|11985.6|11981.6|38126
1657047600000|2022-07-05 19:00:00|11993.4|11989.4|11980.9|11976.9|11995|11991|11980.9|11976.9|31000
1657051200000|2022-07-05 20:00:00|11982.5|11978.5|11993.4|11989.4|11993.4|11989.4|11976.2|11972.2|32776
1657058400000|2022-07-05 22:00:00|11987.2|11983.2|11984|11980|11990.3|11986.3|11977.8|11973.8|5196
1657062000000|2022-07-05 23:00:00|11985.6|11981.6|11982.5|11978.5|11988.7|11984.7|11980.9|11976.9|3666
1657065600000|2022-07-06 00:00:00|11980.9|11976.9|11977.8|11973.8|11982.5|11978.5|11971.5|11967.5|10036
1657069200000|2022-07-06 01:00:00|11979.3|11975.3|11979.3|11975.3|11984|11980|11968.4|11964.4|11301
1657072800000|2022-07-06 02:00:00|11977.8|11973.8|11979.3|11975.3|11980.9|11976.9|11976.2|11972.2|2832
1657076400000|2022-07-06 03:00:00|11980.9|11976.9|11974.7|11970.7|11980.9|11976.9|11973.1|11969.1|2922
1657080000000|2022-07-06 04:00:00|11975.4|11971.4|11976.2|11972.2|11979.3|11975.3|11974.7|11970.7|3782
1657083600000|2022-07-06 05:00:00|11977.8|11973.8|11988.7|11984.7|11990.3|11986.3|11977.8|11973.8|8860
1657087200000|2022-07-06 06:00:00|11990.3|11986.3|11987.2|11983.2|12005.9|12001.9|11971.5|11967.5|33842
1657090800000|2022-07-06 07:00:00|11985.6|11981.6|11987.2|11983.2|11991.8|11987.8|11970|11966|29036
1657094400000|2022-07-06 08:00:00|11987.9|11983.9|11999.7|11995.7|12010.6|12006.6|11987.2|11983.2|26840
1657098000000|2022-07-06 09:00:00|12000.4|11996.4|11995|11991|12009|12005|11990.3|11986.3|18501
1657101600000|2022-07-06 10:00:00|11996.5|11992.5|11991.8|11987.8|11996.5|11992.5|11984|11980|12570
1657105200000|2022-07-06 11:00:00|11993.4|11989.4|12007.5|12003.5|12009|12005|11987.2|11983.2|15633
1657108800000|2022-07-06 12:00:00|12009|12005|12035.6|12031.6|12052.8|12048.8|12007.5|12003.5|79292
1657112400000|2022-07-06 13:00:00|12034|12030|11987.9|11983.9|12037.2|12033.2|11979.3|11975.3|92730
1657116000000|2022-07-06 14:00:00|11972.3|11968.3|11937.2|11933.2|11976.2|11972.2|11930.9|11926.9|118277
1657119600000|2022-07-06 15:00:00|11938.7|11934.7|11930.9|11926.9|11954.3|11950.3|11924.7|11920.7|57930
1657123200000|2022-07-06 16:00:00|11932.5|11928.5|11921.5|11917.5|11934|11930|11920|11916|35145
1657126800000|2022-07-06 17:00:00|11920|11916|11924.7|11920.7|11927|11923|11918.4|11914.4|23040
1657130400000|2022-07-06 18:00:00|11923.1|11919.1|11907.5|11903.5|11929.3|11925.3|11899.7|11895.7|54841
1657134000000|2022-07-06 19:00:00|11905.9|11901.9|11893.4|11889.4|11909|11905|11890.3|11886.3|34791
1657137600000|2022-07-06 20:00:00|11895|11891|11887.2|11883.2|11899.7|11895.7|11885.6|11881.6|24144
1657144800000|2022-07-06 22:00:00|11891.8|11887.8|11890.3|11886.3|11891.8|11887.8|11887.2|11883.2|4054
1657148400000|2022-07-06 23:00:00|11888.7|11884.7|11890.3|11886.3|11893.4|11889.4|11884|11880|4648
1657152000000|2022-07-07 00:00:00|11888.7|11884.7|11907.5|11903.5|11907.5|11903.5|11887.2|11883.2|9448
1657155600000|2022-07-07 01:00:00|11908.3|11904.3|11901.2|11897.2|11916.8|11912.8|11899.7|11895.7|12407
1657159200000|2022-07-07 02:00:00|11899.7|11895.7|11899.7|11895.7|11909|11905|11896.5|11892.5|6047
1657162800000|2022-07-07 03:00:00|11898.1|11894.1|11909|11905|11910.6|11906.6|11898.1|11894.1|5594
1657166400000|2022-07-07 04:00:00|11907.5|11903.5|11899.7|11895.7|11909|11905|11896.5|11892.5|5464
1657170000000|2022-07-07 05:00:00|11901.2|11897.2|11902|11898|11904.3|11900.3|11896.5|11892.5|4512
1657173600000|2022-07-07 06:00:00|11901.2|11897.2|11890.3|11886.3|11904.3|11900.3|11877.8|11873.8|26199
1657177200000|2022-07-07 07:00:00|11891.8|11887.8|11888.7|11884.7|11893.4|11889.4|11877.8|11873.8|19398
1657180800000|2022-07-07 08:00:00|11887.9|11883.9|11865.3|11861.3|11888.7|11884.7|11865.3|11861.3|35253
1657184400000|2022-07-07 09:00:00|11866.8|11862.8|11857.5|11853.5|11868.4|11864.4|11849.7|11845.7|34359
1657188000000|2022-07-07 10:00:00|11859|11855|11874.7|11870.7|11876.2|11872.2|11855.9|11851.9|14040
1657191600000|2022-07-07 11:00:00|11873.1|11869.1|11898.1|11894.1|11904.3|11900.3|11871.5|11867.5|31390
1657195200000|2022-07-07 12:00:00|11899.7|11895.7|11865.3|11861.3|11901.2|11897.2|11862.2|11858.2|61887
1657198800000|2022-07-07 13:00:00|11866.8|11862.8|11863.7|11859.7|11890.3|11886.3|11862.2|11858.2|72438
1657202400000|2022-07-07 14:00:00|11865.3|11861.3|11838.7|11834.7|11870|11866|11837.2|11833.2|58204
1657206000000|2022-07-07 15:00:00|11840.3|11836.3|11829.3|11825.3|11845|11841|11827.8|11823.8|58471
1657209600000|2022-07-07 16:00:00|11827.8|11823.8|11823.1|11819.1|11834|11830|11821.5|11817.5|34056
1657213200000|2022-07-07 17:00:00|11824.7|11820.7|11830.9|11826.9|11832.5|11828.5|11821.5|11817.5|28895
1657216800000|2022-07-07 18:00:00|11829.3|11825.3|11827.8|11823.8|11834|11830|11821.5|11817.5|43615
1657220400000|2022-07-07 19:00:00|11829.3|11825.3|11830.9|11826.9|11832.5|11828.5|11827.8|11823.8|26236
1657224000000|2022-07-07 20:00:00|11832.5|11828.5|11838.7|11834.7|11838.7|11834.7|11829.3|11825.3|22859
1657231200000|2022-07-07 22:00:00|11836.4|11832.4|11840.3|11836.3|11843.4|11839.4|11834.8|11830.8|4056
1657234800000|2022-07-07 23:00:00|11838.7|11834.7|11838.7|11834.7|11841.8|11837.8|11835.6|11831.6|2690
1657238400000|2022-07-08 00:00:00|11837.9|11833.9|11841.8|11837.8|11843.4|11839.4|11826.2|11822.2|7532
1657242000000|2022-07-08 01:00:00|11843.4|11839.4|11843.4|11839.4|11848.1|11844.1|11838.7|11834.7|8310
1657245600000|2022-07-08 02:00:00|11841.8|11837.8|11860.6|11856.6|11863.7|11859.7|11838.7|11834.7|14478
1657249200000|2022-07-08 03:00:00|11859|11855|11855.9|11851.9|11863.7|11859.7|11851.2|11847.2|10691
1657252800000|2022-07-08 04:00:00|11854.3|11850.3|11857.5|11853.5|11857.5|11853.5|11852.8|11848.8|5062
1657256400000|2022-07-08 05:00:00|11855.9|11851.9|11854.3|11850.3|11857.5|11853.5|11841.8|11837.8|6823
1657260000000|2022-07-08 06:00:00|11853.6|11849.6|11851.2|11847.2|11854.3|11850.3|11843.4|11839.4|8552
1657263600000|2022-07-08 07:00:00|11849.7|11845.7|11848.1|11844.1|11865.3|11861.3|11845|11841|20539
1657267200000|2022-07-08 08:00:00|11848.9|11844.9|11851.2|11847.2|11854.3|11850.3|11846.5|11842.5|10279
1657270800000|2022-07-08 09:00:00|11852.8|11848.8|11857.5|11853.5|11857.5|11853.5|11841.8|11837.8|11157
1657274400000|2022-07-08 10:00:00|11855.9|11851.9|11851.2|11847.2|11859|11855|11840.3|11836.3|11313
1657278000000|2022-07-08 11:00:00|11849.7|11845.7|11852.8|11848.8|11860.6|11856.6|11846.5|11842.5|14695
1657281600000|2022-07-08 12:00:00|11851.2|11847.2|11773.1|11769.1|11859|11855|11759|11755|96162
1657285200000|2022-07-08 13:00:00|11774.7|11770.7|11782.5|11778.5|11801.2|11797.2|11770|11766|87842
1657288800000|2022-07-08 14:00:00|11780.9|11776.9|11777.8|11773.8|11801.2|11797.2|11776.2|11772.2|55866
1657292400000|2022-07-08 15:00:00|11776.2|11772.2|11763.7|11759.7|11784|11780|11760.6|11756.6|46318
1657296000000|2022-07-08 16:00:00|11762.2|11758.2|11766.8|11762.8|11768.4|11764.4|11762.2|11758.2|22976
1657299600000|2022-07-08 17:00:00|11768.4|11764.4|11768.4|11764.4|11771.5|11767.5|11766.8|11762.8|16178
1657303200000|2022-07-08 18:00:00|11766.8|11762.8|11763.7|11759.7|11768.4|11764.4|11763.7|11759.7|23078
1657306800000|2022-07-08 19:00:00|11765.3|11761.3|11777.8|11773.8|11779.3|11775.3|11763.7|11759.7|20340
1657310400000|2022-07-08 20:00:00|11776.2|11772.2|11776.2|11772.2|11779.3|11775.3|11771.5|11767.5|15455
1657490400000|2022-07-10 22:00:00|11771.5|11767.5|11765.3|11761.3|11771.5|11767.5|11762.2|11758.2|5767
1657494000000|2022-07-10 23:00:00|11766.8|11762.8|11765.3|11761.3|11766.8|11762.8|11760.6|11756.6|4707
1657497600000|2022-07-11 00:00:00|11763.7|11759.7|11768.4|11764.4|11770|11766|11760.6|11756.6|8147
1657501200000|2022-07-11 01:00:00|11766.8|11762.8|11765.3|11761.3|11771.5|11767.5|11759|11755|7407
1657504800000|2022-07-11 02:00:00|11763.7|11759.7|11768.4|11764.4|11772.3|11768.3|11763.7|11759.7|5410
1657508400000|2022-07-11 03:00:00|11770|11766|11770|11766|11771.5|11767.5|11766.8|11762.8|2180
1657512000000|2022-07-11 04:00:00|11768.4|11764.4|11770|11766|11770|11766|11768.4|11764.4|1097
1657515600000|2022-07-11 05:00:00|11768.4|11764.4|11774.7|11770.7|11776.2|11772.2|11768.4|11764.4|3548
1657519200000|2022-07-11 06:00:00|11776.2|11772.2|11780.9|11776.9|11787.2|11783.2|11774.7|11770.7|14864
1657522800000|2022-07-11 07:00:00|11782.5|11778.5|11799.7|11795.7|11801.2|11797.2|11780.9|11776.9|23779
1657526400000|2022-07-11 08:00:00|11798.1|11794.1|11791.1|11787.1|11804.3|11800.3|11791.1|11787.1|17879
1657530000000|2022-07-11 09:00:00|11791.8|11787.8|11782.5|11778.5|11796.5|11792.5|11782.5|11778.5|14163
1657533600000|2022-07-11 10:00:00|11784|11780|11793.4|11789.4|11795|11791|11780.9|11776.9|10562
1657537200000|2022-07-11 11:00:00|11791.8|11787.8|11791.8|11787.8|11801.2|11797.2|11790.3|11786.3|16296
1657540800000|2022-07-11 12:00:00|11793.4|11789.4|11816.8|11812.8|11818.4|11814.4|11793.4|11789.4|46324
1657544400000|2022-07-11 13:00:00|11818.4|11814.4|11837.2|11833.2|11849.7|11845.7|11812.2|11808.2|69730
1657548000000|2022-07-11 14:00:00|11838.7|11834.7|11859|11855|11860.6|11856.6|11832.5|11828.5|54175
1657551600000|2022-07-11 15:00:00|11860.6|11856.6|11851.2|11847.2|11860.6|11856.6|11837.2|11833.2|43915
1657555200000|2022-07-11 16:00:00|11852.8|11848.8|11843.4|11839.4|11852.8|11848.8|11841.8|11837.8|27079
1657558800000|2022-07-11 17:00:00|11845|11841|11837.2|11833.2|11846.5|11842.5|11829.3|11825.3|27114
1657562400000|2022-07-11 18:00:00|11838.7|11834.7|11840.3|11836.3|11840.3|11836.3|11834|11830|17803
1657566000000|2022-07-11 19:00:00|11841.8|11837.8|11843.4|11839.4|11845|11841|11827.8|11823.8|21543
1657569600000|2022-07-11 20:00:00|11841.8|11837.8|11834|11830|11849.7|11845.7|11832.5|11828.5|34453
1657576800000|2022-07-11 22:00:00|11832.5|11828.5|11838.7|11834.7|11838.7|11834.7|11832.5|11828.5|2595
1657580400000|2022-07-11 23:00:00|11837.2|11833.2|11841.8|11837.8|11843.4|11839.4|11837.2|11833.2|2623
1657584000000|2022-07-12 00:00:00|11843.4|11839.4|11849.7|11845.7|11851.2|11847.2|11840.3|11836.3|8951
1657587600000|2022-07-12 01:00:00|11851.2|11847.2|11857.5|11853.5|11865.3|11861.3|11851.2|11847.2|15811
1657591200000|2022-07-12 02:00:00|11855.9|11851.9|11874.7|11870.7|11876.2|11872.2|11855.9|11851.9|11296
1657594800000|2022-07-12 03:00:00|11873.1|11869.1|11862.2|11858.2|11874.7|11870.7|11857.5|11853.5|15084
1657598400000|2022-07-12 04:00:00|11863.7|11859.7|11862.2|11858.2|11865.3|11861.3|11860.6|11856.6|5662
1657602000000|2022-07-12 05:00:00|11860.6|11856.6|11852.8|11848.8|11861.4|11857.4|11849.7|11845.7|7104
1657605600000|2022-07-12 06:00:00|11854.3|11850.3|11871.5|11867.5|11873.1|11869.1|11854.3|11850.3|16170
1657609200000|2022-07-12 07:00:00|11873.1|11869.1|11887.2|11883.2|11893.4|11889.4|11873.1|11869.1|39705
1657612800000|2022-07-12 08:00:00|11888.7|11884.7|11901.2|11897.2|11902.8|11898.8|11888.7|11884.7|21081
1657616400000|2022-07-12 09:00:00|11900.4|11896.4|11898.1|11894.1|11910.6|11906.6|11891.8|11887.8|26901
1657620000000|2022-07-12 10:00:00|11896.5|11892.5|11896.5|11892.5|11898.1|11894.1|11888.7|11884.7|15621
1657623600000|2022-07-12 11:00:00|11895|11891|11887.2|11883.2|11904.3|11900.3|11884|11880|30943
1657627200000|2022-07-12 12:00:00|11888.7|11884.7|11890.3|11886.3|11895|11891|11870|11866|54314
1657630800000|2022-07-12 13:00:00|11891.8|11887.8|11902.8|11898.8|11910.6|11906.6|11884|11880|68655
1657634400000|2022-07-12 14:00:00|11903.6|11899.6|11893.4|11889.4|11910.6|11906.6|11882.5|11878.5|73348
1657638000000|2022-07-12 15:00:00|11892.6|11888.6|11891.8|11887.8|11902.8|11898.8|11884|11880|45486
1657641600000|2022-07-12 16:00:00|11893.4|11889.4|11880.9|11876.9|11895|11891|11879.3|11875.3|35348
1657645200000|2022-07-12 17:00:00|11881.7|11877.7|11868.4|11864.4|11882.5|11878.5|11863.7|11859.7|41668
1657648800000|2022-07-12 18:00:00|11866.8|11862.8|11868.4|11864.4|11873.1|11869.1|11860.6|11856.6|36340
1657652400000|2022-07-12 19:00:00|11866.8|11862.8|11868.4|11864.4|11877.8|11873.8|11866.8|11862.8|33312
1657656000000|2022-07-12 20:00:00|11870|11866|11862.2|11858.2|11870|11866|11855.9|11851.9|26046
1657663200000|2022-07-12 22:00:00|11859|11855|11866.8|11862.8|11868.4|11864.4|11859|11855|3214
1657666800000|2022-07-12 23:00:00|11868.4|11864.4|11868.4|11864.4|11876.2|11872.2|11866.8|11862.8|3262
1657670400000|2022-07-13 00:00:00|11870|11866|11854.3|11850.3|11873.1|11869.1|11845|11841|9871
1657674000000|2022-07-13 01:00:00|11852.8|11848.8|11855.9|11851.9|11857.5|11853.5|11846.5|11842.5|11095
1657677600000|2022-07-13 02:00:00|11857.5|11853.5|11855.9|11851.9|11862.2|11858.2|11854.3|11850.3|4339
1657681200000|2022-07-13 03:00:00|11857.5|11853.5|11857.5|11853.5|11860.6|11856.6|11854.3|11850.3|4844
1657684800000|2022-07-13 04:00:00|11859|11855|11865.3|11861.3|11868.4|11864.4|11857.5|11853.5|4847
1657688400000|2022-07-13 05:00:00|11863.7|11859.7|11862.2|11858.2|11866.8|11862.8|11859|11855|4384
1657692000000|2022-07-13 06:00:00|11863.7|11859.7|11860.6|11856.6|11874.7|11870.7|11857.5|11853.5|13463
1657695600000|2022-07-13 07:00:00|11859|11855|11884|11880|11884|11880|11854.3|11850.3|26582
1657699200000|2022-07-13 08:00:00|11882.5|11878.5|11871.5|11867.5|11882.5|11878.5|11865.3|11861.3|17960
1657702800000|2022-07-13 09:00:00|11870|11866|11871.5|11867.5|11874.7|11870.7|11866.8|11862.8|11482
1657706400000|2022-07-13 10:00:00|11870|11866|11879.3|11875.3|11879.3|11875.3|11870|11866|9439
1657710000000|2022-07-13 11:00:00|11877.8|11873.8|11871.5|11867.5|11882.5|11878.5|11870|11866|20840
1657713600000|2022-07-13 12:00:00|11870|11866|11787.2|11783.2|11884|11880|11777.8|11773.8|117686
1657717200000|2022-07-13 13:00:00|11788.7|11784.7|11810.6|11806.6|11826.2|11822.2|11785.6|11781.6|121178
1657720800000|2022-07-13 14:00:00|11809|11805|11902.8|11898.8|11920|11916|11790.3|11786.3|152063
1657724400000|2022-07-13 15:00:00|11901.2|11897.2|11876.2|11872.2|11904.3|11900.3|11868.4|11864.4|63650
1657728000000|2022-07-13 16:00:00|11877.8|11873.8|11887.9|11883.9|11888.7|11884.7|11868.4|11864.4|40322
1657731600000|2022-07-13 17:00:00|11888.7|11884.7|11893.4|11889.4|11902.8|11898.8|11879.3|11875.3|45405
1657735200000|2022-07-13 18:00:00|11891.8|11887.8|11893.4|11889.4|11898.1|11894.1|11874.7|11870.7|47485
1657738800000|2022-07-13 19:00:00|11895|11891|11895|11891|11899.7|11895.7|11887.2|11883.2|22544
1657742400000|2022-07-13 20:00:00|11896.5|11892.5|11877.8|11873.8|11896.5|11892.5|11874.7|11870.7|45862
1657749600000|2022-07-13 22:00:00|11884|11880|11876.2|11872.2|11887.2|11883.2|11873.1|11869.1|3921
1657753200000|2022-07-13 23:00:00|11877.8|11873.8|11873.1|11869.1|11880.9|11876.9|11866.8|11862.8|4420
1657756800000|2022-07-14 00:00:00|11871.5|11867.5|11890.3|11886.3|11895|11891|11866.8|11862.8|7187
1657760400000|2022-07-14 01:00:00|11891.8|11887.8|11859|11855|11891.8|11887.8|11854.3|11850.3|16360
1657764000000|2022-07-14 02:00:00|11860.6|11856.6|11854.3|11850.3|11862.2|11858.2|11848.1|11844.1|10454
1657767600000|2022-07-14 03:00:00|11852.8|11848.8|11854.3|11850.3|11860.6|11856.6|11851.2|11847.2|2443
1657771200000|2022-07-14 04:00:00|11852.8|11848.8|11857.5|11853.5|11860.6|11856.6|11848.1|11844.1|6590
1657774800000|2022-07-14 05:00:00|11858.3|11854.3|11863.7|11859.7|11863.7|11859.7|11852.8|11848.8|6780
1657778400000|2022-07-14 06:00:00|11865.3|11861.3|11873.1|11869.1|11876.2|11872.2|11855.9|11851.9|19598
1657782000000|2022-07-14 07:00:00|11871.5|11867.5|11843.4|11839.4|11871.5|11867.5|11837.2|11833.2|30569
1657785600000|2022-07-14 08:00:00|11841.8|11837.8|11848.1|11844.1|11848.1|11844.1|11834|11830|21210
1657789200000|2022-07-14 09:00:00|11846.5|11842.5|11851.2|11847.2|11857.5|11853.5|11840.3|11836.3|19459
1657792800000|2022-07-14 10:00:00|11850.4|11846.4|11849.7|11845.7|11857.5|11853.5|11843.4|11839.4|19231
1657796400000|2022-07-14 11:00:00|11848.1|11844.1|11876.2|11872.2|11887.2|11883.2|11847.3|11843.3|27340
1657800000000|2022-07-14 12:00:00|11874.7|11870.7|11835.6|11831.6|11877.8|11873.8|11829.3|11825.3|59911
1657803600000|2022-07-14 13:00:00|11837.2|11833.2|11816.8|11812.8|11840.3|11836.3|11793.4|11789.4|120991
1657807200000|2022-07-14 14:00:00|11815.3|11811.3|11823.1|11819.1|11832.5|11828.5|11795|11791|74100
1657810800000|2022-07-14 15:00:00|11826.2|11822.2|11841.8|11837.8|11860.6|11856.6|11816.8|11812.8|76692
1657814400000|2022-07-14 16:00:00|11840.3|11836.3|11840.3|11836.3|11845|11841|11820|11816|41493
1657818000000|2022-07-14 17:00:00|11841.8|11837.8|11851.2|11847.2|11855.9|11851.9|11838.7|11834.7|32733
1657821600000|2022-07-14 18:00:00|11849.7|11845.7|11851.2|11847.2|11854.3|11850.3|11846.5|11842.5|25689
1657825200000|2022-07-14 19:00:00|11852.8|11848.8|11835.6|11831.6|11860.6|11856.6|11835.6|11831.6|26874
1657828800000|2022-07-14 20:00:00|11837.2|11833.2|11848.1|11844.1|11852.8|11848.8|11837.2|11833.2|21067
1657836000000|2022-07-14 22:00:00|11846.5|11842.5|11852.8|11848.8|11854.3|11850.3|11843.4|11839.4|1643
1657839600000|2022-07-14 23:00:00|11854.3|11850.3|11855.9|11851.9|11855.9|11851.9|11851.2|11847.2|843
1657843200000|2022-07-15 00:00:00|11856.7|11852.7|11862.2|11858.2|11870|11866|11854.3|11850.3|6794
1657846800000|2022-07-15 01:00:00|11863.7|11859.7|11863.7|11859.7|11868.4|11864.4|11862.2|11858.2|3179
1657850400000|2022-07-15 02:00:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11862.2|11858.2|3260
1657854000000|2022-07-15 03:00:00|11863.7|11859.7|11863.7|11859.7|11865.3|11861.3|11863.7|11859.7|908
1657857600000|2022-07-15 04:00:00|11865.3|11861.3|11865.3|11861.3|11866.8|11862.8|11861.4|11857.4|2429
1657861200000|2022-07-15 05:00:00|11866.1|11862.1|11866.8|11862.8|11868.4|11864.4|11862.2|11858.2|3176
1657864800000|2022-07-15 06:00:00|11865.3|11861.3|11885.6|11881.6|11887.2|11883.2|11859|11855|19632
1657868400000|2022-07-15 07:00:00|11887.2|11883.2|11873.1|11869.1|11893.4|11889.4|11873.1|11869.1|26681
1657872000000|2022-07-15 08:00:00|11871.5|11867.5|11877.8|11873.8|11880.9|11876.9|11866.8|11862.8|18504
1657875600000|2022-07-15 09:00:00|11876.2|11872.2|11865.3|11861.3|11877.8|11873.8|11862.2|11858.2|14139
1657879200000|2022-07-15 10:00:00|11866.8|11862.8|11868.4|11864.4|11873.1|11869.1|11865.3|11861.3|9880
1657882800000|2022-07-15 11:00:00|11869.2|11865.2|11873.1|11869.1|11875.4|11871.4|11862.2|11858.2|21234
1657886400000|2022-07-15 12:00:00|11874.7|11870.7|11885.6|11881.6|11893.4|11889.4|11840.3|11836.3|73700
1657890000000|2022-07-15 13:00:00|11884|11880|11863.7|11859.7|11885.6|11881.6|11838.7|11834.7|70966
1657893600000|2022-07-15 14:00:00|11862.9|11858.9|11884|11880|11900.4|11896.4|11855.9|11851.9|73943
1657897200000|2022-07-15 15:00:00|11882.5|11878.5|11873.1|11869.1|11887.2|11883.2|11868.4|11864.4|34865
1657900800000|2022-07-15 16:00:00|11874.7|11870.7|11870|11866|11880.9|11876.9|11863.7|11859.7|22541
1657904400000|2022-07-15 17:00:00|11868.4|11864.4|11866.8|11862.8|11873.1|11869.1|11865.3|11861.3|11899
1657908000000|2022-07-15 18:00:00|11865.3|11861.3|11866.8|11862.8|11870|11866|11863.7|11859.7|16854
1657911600000|2022-07-15 19:00:00|11865.3|11861.3|11866.8|11862.8|11871.5|11867.5|11862.2|11858.2|20807
1657915200000|2022-07-15 20:00:00|11865.3|11861.3|11876.2|11872.2|11876.2|11872.2|11862.2|11858.2|18201
1658095200000|2022-07-17 22:00:00|11866.8|11862.8|11873.1|11869.1|11874.7|11870.7|11859|11855|5355
1658098800000|2022-07-17 23:00:00|11874.7|11870.7|11873.1|11869.1|11874.7|11870.7|11871.5|11867.5|1117
1658102400000|2022-07-18 00:00:00|11871.5|11867.5|11890.3|11886.3|11890.3|11886.3|11871.5|11867.5|4696
1658106000000|2022-07-18 01:00:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11884|11880|3310
1658109600000|2022-07-18 02:00:00|11893.4|11889.4|11890.3|11886.3|11893.4|11889.4|11888.7|11884.7|3798
1658113200000|2022-07-18 03:00:00|11888.7|11884.7|11885.6|11881.6|11891.8|11887.8|11885.6|11881.6|2669
1658116800000|2022-07-18 04:00:00|11887.2|11883.2|11884|11880|11887.2|11883.2|11884|11880|1614
1658120400000|2022-07-18 05:00:00|11882.5|11878.5|11880.9|11876.9|11884|11880|11877.8|11873.8|4198
1658124000000|2022-07-18 06:00:00|11879.3|11875.3|11860.6|11856.6|11884|11880|11855.9|11851.9|12087
1658127600000|2022-07-18 07:00:00|11859|11855|11859|11855|11862.2|11858.2|11846.5|11842.5|18310
1658131200000|2022-07-18 08:00:00|11857.5|11853.5|11854.3|11850.3|11865.3|11861.3|11854.3|11850.3|11865
1658134800000|2022-07-18 09:00:00|11855.1|11851.1|11841.8|11837.8|11855.9|11851.9|11841.8|11837.8|24571
1658138400000|2022-07-18 10:00:00|11843.4|11839.4|11851.2|11847.2|11851.2|11847.2|11841.8|11837.8|7192
1658142000000|2022-07-18 11:00:00|11850.4|11846.4|11855.9|11851.9|11855.9|11851.9|11847.3|11843.3|11452
1658145600000|2022-07-18 12:00:00|11854.3|11850.3|11821.5|11817.5|11855.9|11851.9|11816.8|11812.8|41694
1658149200000|2022-07-18 13:00:00|11820|11816|11834|11830|11840.3|11836.3|11815.3|11811.3|40398
1658152800000|2022-07-18 14:00:00|11832.5|11828.5|11818.4|11814.4|11841.8|11837.8|11818.4|11814.4|39589
1658156400000|2022-07-18 15:00:00|11820|11816|11807.5|11803.5|11823.1|11819.1|11802.8|11798.8|39236
1658160000000|2022-07-18 16:00:00|11809|11805|11824.7|11820.7|11826.2|11822.2|11805.9|11801.9|24263
1658163600000|2022-07-18 17:00:00|11826.2|11822.2|11840.3|11836.3|11841.8|11837.8|11826.2|11822.2|26402
1658167200000|2022-07-18 18:00:00|11838.7|11834.7|11848.1|11844.1|11851.2|11847.2|11838.7|11834.7|35512
1658170800000|2022-07-18 19:00:00|11849.7|11845.7|11840.3|11836.3|11855.9|11851.9|11840.3|11836.3|26386
1658174400000|2022-07-18 20:00:00|11841.8|11837.8|11823.1|11819.1|11841.8|11837.8|11823.1|11819.1|24083
1658181600000|2022-07-18 22:00:00|11824.7|11820.7|11830.1|11826.1|11830.9|11826.9|11821.5|11817.5|3362
1658185200000|2022-07-18 23:00:00|11830.9|11826.9|11827.8|11823.8|11832.5|11828.5|11827.8|11823.8|2341
1658188800000|2022-07-19 00:00:00|11829.3|11825.3|11835.6|11831.6|11838.7|11834.7|11827.8|11823.8|4634
1658192400000|2022-07-19 01:00:00|11837.2|11833.2|11834|11830|11837.2|11833.2|11830.9|11826.9|3878
1658196000000|2022-07-19 02:00:00|11835.6|11831.6|11837.2|11833.2|11838.7|11834.7|11832.5|11828.5|1758
1658199600000|2022-07-19 03:00:00|11835.6|11831.6|11837.2|11833.2|11838.7|11834.7|11830.9|11826.9|3296
1658203200000|2022-07-19 04:00:00|11835.6|11831.6|11840.3|11836.3|11841.8|11837.8|11835.6|11831.6|3888
1658206800000|2022-07-19 05:00:00|11841.8|11837.8|11835.6|11831.6|11842.6|11838.6|11835.6|11831.6|5318
1658210400000|2022-07-19 06:00:00|11837.2|11833.2|11843.4|11839.4|11845|11841|11832.5|11828.5|11694
1658214000000|2022-07-19 07:00:00|11845|11841|11824.7|11820.7|11851.2|11847.2|11818.4|11814.4|34871
1658217600000|2022-07-19 08:00:00|11826.2|11822.2|11826.2|11822.2|11834|11830|11820|11816|17553
1658221200000|2022-07-19 09:00:00|11824.7|11820.7|11824.7|11820.7|11835.6|11831.6|11823.1|11819.1|11254
1658224800000|2022-07-19 10:00:00|11823.1|11819.1|11826.2|11822.2|11830.9|11826.9|11821.5|11817.5|6352
1658228400000|2022-07-19 11:00:00|11827.8|11823.8|11834|11830|11834|11830|11824.7|11820.7|10146
1658232000000|2022-07-19 12:00:00|11832.5|11828.5|11810.6|11806.6|11837.2|11833.2|11807.5|11803.5|30290
1658235600000|2022-07-19 13:00:00|11809|11805|11829.3|11825.3|11837.2|11833.2|11809|11805|39039
1658239200000|2022-07-19 14:00:00|11830.9|11826.9|11802.8|11798.8|11835.6|11831.6|11788.7|11784.7|80366
1658242800000|2022-07-19 15:00:00|11801.2|11797.2|11810.6|11806.6|11821.5|11817.5|11796.5|11792.5|52634
1658246400000|2022-07-19 16:00:00|11812.2|11808.2|11804.3|11800.3|11813.7|11809.7|11798.1|11794.1|24372
1658250000000|2022-07-19 17:00:00|11802.8|11798.8|11804.3|11800.3|11812.2|11808.2|11799.7|11795.7|17438
1658253600000|2022-07-19 18:00:00|11805.9|11801.9|11798.1|11794.1|11805.9|11801.9|11790.3|11786.3|25088
1658257200000|2022-07-19 19:00:00|11796.5|11792.5|11796.5|11792.5|11805.9|11801.9|11795|11791|34809
1658260800000|2022-07-19 20:00:00|11798.1|11794.1|11795|11791|11798.1|11794.1|11790.3|11786.3|24068
1658268000000|2022-07-19 22:00:00|11793.4|11789.4|11793.4|11789.4|11796.5|11792.5|11790.3|11786.3|2645
1658271600000|2022-07-19 23:00:00|11794.2|11790.2|11790.3|11786.3|11795|11791|11787.2|11783.2|3118
1658275200000|2022-07-20 00:00:00|11791.8|11787.8|11795|11791|11796.5|11792.5|11788.7|11784.7|6090
1658278800000|2022-07-20 01:00:00|11796.5|11792.5|11795|11791|11799.7|11795.7|11791.8|11787.8|7311
1658282400000|2022-07-20 02:00:00|11796.5|11792.5|11793.4|11789.4|11796.5|11792.5|11791.8|11787.8|2648
1658286000000|2022-07-20 03:00:00|11791.8|11787.8|11795|11791|11796.5|11792.5|11791.8|11787.8|1676
1658289600000|2022-07-20 04:00:00|11796.5|11792.5|11791.8|11787.8|11796.5|11792.5|11790.3|11786.3|2777
1658293200000|2022-07-20 05:00:00|11793.4|11789.4|11793.4|11789.4|11796.5|11792.5|11790.3|11786.3|5099
1658296800000|2022-07-20 06:00:00|11791.8|11787.8|11802.8|11798.8|11807.5|11803.5|11790.3|11786.3|19979
1658300400000|2022-07-20 07:00:00|11804.3|11800.3|11826.2|11822.2|11826.2|11822.2|11795|11791|22559
1658304000000|2022-07-20 08:00:00|11827.8|11823.8|11821.5|11817.5|11832.5|11828.5|11820|11816|30341
1658307600000|2022-07-20 09:00:00|11823.1|11819.1|11821.5|11817.5|11829.3|11825.3|11818.4|11814.4|8639
1658311200000|2022-07-20 10:00:00|11822.3|11818.3|11834|11830|11841.1|11837.1|11820|11816|15496
1658314800000|2022-07-20 11:00:00|11832.5|11828.5|11832.5|11828.5|11840.3|11836.3|11828.6|11824.6|13109
1658318400000|2022-07-20 12:00:00|11834|11830|11841.8|11837.8|11855.9|11851.9|11829.3|11825.3|49013
1658322000000|2022-07-20 13:00:00|11843.4|11839.4|11830.9|11826.9|11846.5|11842.5|11823.1|11819.1|39612
1658325600000|2022-07-20 14:00:00|11829.3|11825.3|11807.5|11803.5|11835.6|11831.6|11804.3|11800.3|66972
1658329200000|2022-07-20 15:00:00|11809|11805|11791.8|11787.8|11810.6|11806.6|11790.3|11786.3|41570
1658332800000|2022-07-20 16:00:00|11790.3|11786.3|11782.5|11778.5|11791.8|11787.8|11779.3|11775.3|49108
1658336400000|2022-07-20 17:00:00|11783.3|11779.3|11785.6|11781.6|11801.2|11797.2|11782.5|11778.5|39564
1658340000000|2022-07-20 18:00:00|11784|11780|11779.3|11775.3|11787.2|11783.2|11777.8|11773.8|26825
1658343600000|2022-07-20 19:00:00|11780.9|11776.9|11782.5|11778.5|11784|11780|11776.2|11772.2|25568
1658347200000|2022-07-20 20:00:00|11784|11780|11785.6|11781.6|11788.7|11784.7|11779.3|11775.3|19393
1658354400000|2022-07-20 22:00:00|11787.2|11783.2|11790.3|11786.3|11791.8|11787.8|11784|11780|2936
1658358000000|2022-07-20 23:00:00|11789.5|11785.5|11791.8|11787.8|11791.8|11787.8|11787.2|11783.2|3015
1658361600000|2022-07-21 00:00:00|11790.3|11786.3|11788.7|11784.7|11792.6|11788.6|11787.2|11783.2|4230
1658365200000|2022-07-21 01:00:00|11787.2|11783.2|11795|11791|11798.1|11794.1|11785.6|11781.6|6252
1658368800000|2022-07-21 02:00:00|11796.5|11792.5|11795|11791|11799.7|11795.7|11793.4|11789.4|3148
1658372400000|2022-07-21 03:00:00|11796.5|11792.5|11796.5|11792.5|11798.1|11794.1|11793.4|11789.4|3911
1658376000000|2022-07-21 04:00:00|11798.1|11794.1|11791.8|11787.8|11798.1|11794.1|11788.7|11784.7|7219
1658379600000|2022-07-21 05:00:00|11790.3|11786.3|11790.3|11786.3|11790.3|11786.3|11785.6|11781.6|3781
1658383200000|2022-07-21 06:00:00|11788.7|11784.7|11771.5|11767.5|11788.7|11784.7|11760.6|11756.6|24595
1658386800000|2022-07-21 07:00:00|11770|11766|11773.1|11769.1|11774.7|11770.7|11759|11755|23433
1658390400000|2022-07-21 08:00:00|11771.5|11767.5|11768.4|11764.4|11776.2|11772.2|11762.2|11758.2|21347
1658394000000|2022-07-21 09:00:00|11770|11766|11774.7|11770.7|11776.2|11772.2|11768.4|11764.4|9344
1658397600000|2022-07-21 10:00:00|11773.1|11769.1|11776.2|11772.2|11777.8|11773.8|11768.4|11764.4|10543
1658401200000|2022-07-21 11:00:00|11774.7|11770.7|11765.3|11761.3|11776.2|11772.2|11760.6|11756.6|20952
1658404800000|2022-07-21 12:00:00|11763.7|11759.7|11779.3|11775.3|11795|11791|11747.3|11743.3|72990
1658408400000|2022-07-21 13:00:00|11780.9|11776.9|11823.1|11819.1|11834|11830|11770|11766|92360
1658412000000|2022-07-21 14:00:00|11821.5|11817.5|11865.3|11861.3|11866.8|11862.8|11821.5|11817.5|98634
1658415600000|2022-07-21 15:00:00|11866.8|11862.8|11848.1|11844.1|11868.4|11864.4|11844.2|11840.2|56686
1658419200000|2022-07-21 16:00:00|11849.7|11845.7|11849.7|11845.7|11854.3|11850.3|11835.6|11831.6|32894
1658422800000|2022-07-21 17:00:00|11851.2|11847.2|11866.8|11862.8|11868.4|11864.4|11845|11841|61055
1658426400000|2022-07-21 18:00:00|11868.4|11864.4|11893.4|11889.4|11893.4|11889.4|11868.4|11864.4|53198
1658430000000|2022-07-21 19:00:00|11891.8|11887.8|11898.1|11894.1|11901.2|11897.2|11884|11880|52534
1658433600000|2022-07-21 20:00:00|11896.5|11892.5|11913.7|11909.7|11921.5|11917.5|11895|11891|52734
1658440800000|2022-07-21 22:00:00|11916.8|11912.8|11912.2|11908.2|11920|11916|11907.5|11903.5|6142
1658444400000|2022-07-21 23:00:00|11913.7|11909.7|11915.3|11911.3|11915.3|11911.3|11910.6|11906.6|3635
1658448000000|2022-07-22 00:00:00|11916.1|11912.1|11899.7|11895.7|11918.4|11914.4|11899.7|11895.7|16442
1658451600000|2022-07-22 01:00:00|11901.2|11897.2|11899.7|11895.7|11907.5|11903.5|11896.5|11892.5|22439
1658455200000|2022-07-22 02:00:00|11900.4|11896.4|11896.5|11892.5|11901.2|11897.2|11896.5|11892.5|4706
1658458800000|2022-07-22 03:00:00|11898.1|11894.1|11901.2|11897.2|11901.2|11897.2|11896.5|11892.5|4499
1658462400000|2022-07-22 04:00:00|11902|11898|11902.8|11898.8|11905.9|11901.9|11899.7|11895.7|4767
1658466000000|2022-07-22 05:00:00|11901.2|11897.2|11902.8|11898.8|11902.8|11898.8|11898.1|11894.1|5157
1658469600000|2022-07-22 06:00:00|11901.2|11897.2|11907.5|11903.5|11910.6|11906.6|11896.5|11892.5|16338
1658473200000|2022-07-22 07:00:00|11905.9|11901.9|11959|11955|11965.3|11961.3|11901.2|11897.2|55498
1658476800000|2022-07-22 08:00:00|11957.5|11953.5|11963.7|11959.7|11963.7|11959.7|11945|11941|32131
1658480400000|2022-07-22 09:00:00|11965.3|11961.3|11965.3|11961.3|11976.2|11972.2|11962.2|11958.2|32720
1658484000000|2022-07-22 10:00:00|11963.7|11959.7|11966.8|11962.8|11968.4|11964.4|11959|11955|21376
1658487600000|2022-07-22 11:00:00|11968.4|11964.4|11982.5|11978.5|11991.8|11987.8|11962.2|11958.2|42961
1658491200000|2022-07-22 12:00:00|11984|11980|11963.7|11959.7|11985.6|11981.6|11960.6|11956.6|46032
1658494800000|2022-07-22 13:00:00|11965.3|11961.3|12010.6|12006.6|12035.6|12031.6|11962.2|11958.2|102941
1658498400000|2022-07-22 14:00:00|12009|12005|11985.6|11981.6|12015.3|12011.3|11970|11966|101292
1658502000000|2022-07-22 15:00:00|11984|11980|11984|11980|12002.8|11998.8|11980.9|11976.9|45354
1658505600000|2022-07-22 16:00:00|11982.5|11978.5|12004.3|12000.3|12005.9|12001.9|11980.9|11976.9|27845
1658509200000|2022-07-22 17:00:00|12002.8|11998.8|11993.4|11989.4|12013.7|12009.7|11993.4|11989.4|29683
1658512800000|2022-07-22 18:00:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11980.9|11976.9|30876
1658516400000|2022-07-22 19:00:00|11993.4|11989.4|12005.9|12001.9|12007.5|12003.5|11984|11980|37616
1658520000000|2022-07-22 20:00:00|12007.5|12003.5|12013.7|12009.7|12013.7|12009.7|12002.8|11998.8|22670
1658700000000|2022-07-24 22:00:00|12009|12005|11985.6|11981.6|12009|12005|11985.6|11981.6|6445
1658703600000|2022-07-24 23:00:00|11987.2|11983.2|11985.6|11981.6|11990.3|11986.3|11980.9|11976.9|4654
1658707200000|2022-07-25 00:00:00|11984|11980|11979.3|11975.3|11985.6|11981.6|11976.2|11972.2|8105
1658710800000|2022-07-25 01:00:00|11980.9|11976.9|11996.5|11992.5|11996.5|11992.5|11979.3|11975.3|11098
1658714400000|2022-07-25 02:00:00|11995|11991|11991.8|11987.8|11996.5|11992.5|11991.8|11987.8|10231
1658718000000|2022-07-25 03:00:00|11993.4|11989.4|11991.8|11987.8|11993.4|11989.4|11990.3|11986.3|4145
1658721600000|2022-07-25 04:00:00|11990.3|11986.3|11988.7|11984.7|11991.8|11987.8|11985.6|11981.6|3596
1658725200000|2022-07-25 05:00:00|11990.3|11986.3|11984|11980|11991.8|11987.8|11984|11980|6641
1658728800000|2022-07-25 06:00:00|11982.5|11978.5|11987.2|11983.2|11990.3|11986.3|11979.3|11975.3|16682
1658732400000|2022-07-25 07:00:00|11988.7|11984.7|11996.5|11992.5|11999.7|11995.7|11982.5|11978.5|29884
1658736000000|2022-07-25 08:00:00|11995.8|11991.8|11973.1|11969.1|12002.8|11998.8|11971.5|11967.5|23577
1658739600000|2022-07-25 09:00:00|11974.7|11970.7|11984|11980|11984|11980|11968.4|11964.4|23078
1658743200000|2022-07-25 10:00:00|11982.5|11978.5|11987.2|11983.2|11988.7|11984.7|11976.2|11972.2|10812
1658746800000|2022-07-25 11:00:00|11985.6|11981.6|11973.1|11969.1|11985.6|11981.6|11970|11966|28006
1658750400000|2022-07-25 12:00:00|11974.7|11970.7|11962.2|11958.2|11977.8|11973.8|11959|11955|34098
1658754000000|2022-07-25 13:00:00|11960.6|11956.6|11965.3|11961.3|11973.1|11969.1|11954.3|11950.3|43445
1658757600000|2022-07-25 14:00:00|11966.8|11962.8|11962.2|11958.2|11982.5|11978.5|11951.2|11947.2|60671
1658761200000|2022-07-25 15:00:00|11963.7|11959.7|11974.7|11970.7|11977.8|11973.8|11957.5|11953.5|29733
1658764800000|2022-07-25 16:00:00|11973.1|11969.1|11970|11966|11980.9|11976.9|11968.4|11964.4|25117
1658768400000|2022-07-25 17:00:00|11975.4|11971.4|11965.3|11961.3|11976.2|11972.2|11965.3|11961.3|15416
1658772000000|2022-07-25 18:00:00|11966.8|11962.8|11966.8|11962.8|11973.1|11969.1|11963.7|11959.7|15746
1658775600000|2022-07-25 19:00:00|11968.4|11964.4|11973.1|11969.1|11974.7|11970.7|11965.3|11961.3|22080
1658779200000|2022-07-25 20:00:00|11974.7|11970.7|11980.9|11976.9|11984|11980|11971.5|11967.5|28115
1658786400000|2022-07-25 22:00:00|11983.3|11979.3|11982.5|11978.5|11984|11980|11977.8|11973.8|2352
1658790000000|2022-07-25 23:00:00|11980.9|11976.9|11979.3|11975.3|11982.5|11978.5|11979.3|11975.3|1799
1658793600000|2022-07-26 00:00:00|11980.9|11976.9|11995|11991|11998.1|11994.1|11977.8|11973.8|8802
1658797200000|2022-07-26 01:00:00|11995.8|11991.8|11991.8|11987.8|11996.5|11992.5|11990.3|11986.3|6372
1658800800000|2022-07-26 02:00:00|11993.4|11989.4|11990.3|11986.3|11993.4|11989.4|11988.7|11984.7|2276
1658804400000|2022-07-26 03:00:00|11988.7|11984.7|11988.7|11984.7|11990.3|11986.3|11988.7|11984.7|2090
1658808000000|2022-07-26 04:00:00|11987.2|11983.2|11985.6|11981.6|11987.2|11983.2|11985.6|11981.6|2960
1658811600000|2022-07-26 05:00:00|11987.2|11983.2|11982.5|11978.5|11987.2|11983.2|11980.9|11976.9|2552
1658815200000|2022-07-26 06:00:00|11984|11980|11988.7|11984.7|11990.3|11986.3|11979.3|11975.3|11953
1658818800000|2022-07-26 07:00:00|11990.3|11986.3|11990.3|11986.3|12001.2|11997.2|11985.6|11981.6|18187
1658822400000|2022-07-26 08:00:00|11991.8|11987.8|11995|11991|12002.8|11998.8|11990.3|11986.3|15506
1658826000000|2022-07-26 09:00:00|11996.5|11992.5|12001.2|11997.2|12001.2|11997.2|11995|11991|11815
1658829600000|2022-07-26 10:00:00|12002.8|11998.8|12015.3|12011.3|12016.8|12012.8|11999.7|11995.7|31672
1658833200000|2022-07-26 11:00:00|12016.8|12012.8|12018.4|12014.4|12026.2|12022.2|12007.5|12003.5|26024
1658836800000|2022-07-26 12:00:00|12020|12016|12029.3|12025.3|12035.6|12031.6|12013.7|12009.7|47450
1658840400000|2022-07-26 13:00:00|12030.9|12026.9|12032.5|12028.5|12049.7|12045.7|12024.7|12020.7|63880
1658844000000|2022-07-26 14:00:00|12034|12030|12016.8|12012.8|12040.3|12036.3|12004.3|12000.3|61059
1658847600000|2022-07-26 15:00:00|12018.4|12014.4|12007.5|12003.5|12024.7|12020.7|12002.8|11998.8|37765
1658851200000|2022-07-26 16:00:00|12005.9|12001.9|11993.4|11989.4|12007.5|12003.5|11991.8|11987.8|38692
1658854800000|2022-07-26 17:00:00|11995|11991|11987.2|11983.2|11999.7|11995.7|11982.5|11978.5|27231
1658858400000|2022-07-26 18:00:00|11988.7|11984.7|11987.2|11983.2|11991.8|11987.8|11984|11980|27918
1658862000000|2022-07-26 19:00:00|11985.6|11981.6|11974.7|11970.7|11987.2|11983.2|11973.1|11969.1|21190
1658865600000|2022-07-26 20:00:00|11973.1|11969.1|11971.5|11967.5|11979.3|11975.3|11970|11966|23526
1658872800000|2022-07-26 22:00:00|11974.7|11970.7|11979.3|11975.3|11980.9|11976.9|11974.7|11970.7|3930
1658876400000|2022-07-26 23:00:00|11980.9|11976.9|11977.8|11973.8|11980.9|11976.9|11974.7|11970.7|1907
1658880000000|2022-07-27 00:00:00|11979.3|11975.3|11968.4|11964.4|11980.9|11976.9|11966.8|11962.8|6198
1658883600000|2022-07-27 01:00:00|11967.6|11963.6|11974.7|11970.7|11977.8|11973.8|11962.2|11958.2|12079
1658887200000|2022-07-27 02:00:00|11973.1|11969.1|11970|11966|11977.8|11973.8|11968.4|11964.4|4416
1658890800000|2022-07-27 03:00:00|11969.2|11965.2|11974.7|11970.7|11976.2|11972.2|11968.4|11964.4|2429
1658894400000|2022-07-27 04:00:00|11976.2|11972.2|11973.1|11969.1|11977.8|11973.8|11971.5|11967.5|2946
1658898000000|2022-07-27 05:00:00|11971.5|11967.5|11976.2|11972.2|11976.2|11972.2|11971.5|11967.5|3555
1658901600000|2022-07-27 06:00:00|11977.8|11973.8|11977.8|11973.8|11985.6|11981.6|11974.7|11970.7|11968
1658905200000|2022-07-27 07:00:00|11976.2|11972.2|11979.3|11975.3|11980.9|11976.9|11968.4|11964.4|18738
1658908800000|2022-07-27 08:00:00|11982.5|11978.5|11993.4|11989.4|11996.5|11992.5|11982.5|11978.5|22391
1658912400000|2022-07-27 09:00:00|11995|11991|11988.7|11984.7|11998.1|11994.1|11982.5|11978.5|17176
1658916000000|2022-07-27 10:00:00|11987.2|11983.2|11985.6|11981.6|11993.4|11989.4|11982.5|11978.5|7293
1658919600000|2022-07-27 11:00:00|11984|11980|11985.6|11981.6|11987.2|11983.2|11977.8|11973.8|12807
1658923200000|2022-07-27 12:00:00|11984|11980|11995|11991|12004.3|12000.3|11973.1|11969.1|54120
1658926800000|2022-07-27 13:00:00|11993.4|11989.4|12004.3|12000.3|12015.3|12011.3|11990.3|11986.3|50174
1658930400000|2022-07-27 14:00:00|12005.1|12001.1|12002.8|11998.8|12016.8|12012.8|12001.2|11997.2|35176
1658934000000|2022-07-27 15:00:00|12001.2|11997.2|12001.2|11997.2|12012.2|12008.2|11996.5|11992.5|34919
1658937600000|2022-07-27 16:00:00|12002.8|11998.8|12009|12005|12009|12005|12001.2|11997.2|25436
1658941200000|2022-07-27 17:00:00|12007.5|12003.5|12017.6|12013.6|12018.4|12014.4|12005.9|12001.9|33077
1658944800000|2022-07-27 18:00:00|12016.8|12012.8|12046.5|12042.5|12049.7|12045.7|11984|11980|74923
1658948400000|2022-07-27 19:00:00|12048.1|12044.1|12004.3|12000.3|12048.1|12044.1|11996.5|11992.5|62337
1658952000000|2022-07-27 20:00:00|12002.8|11998.8|12004.3|12000.3|12015.3|12011.3|11990.3|11986.3|34297
1658959200000|2022-07-27 22:00:00|12005.1|12001.1|12010.6|12006.6|12012.2|12008.2|12002.8|11998.8|3521
1658962800000|2022-07-27 23:00:00|12012.2|12008.2|12026.2|12022.2|12026.2|12022.2|12012.2|12008.2|5562
1658966400000|2022-07-28 00:00:00|12024.7|12020.7|12018.4|12014.4|12024.7|12020.7|12016.8|12012.8|4959
1658970000000|2022-07-28 01:00:00|12020|12016|12021.5|12017.5|12029.3|12025.3|12018.4|12014.4|5491
1658973600000|2022-07-28 02:00:00|12023.1|12019.1|12013.7|12009.7|12023.1|12019.1|12010.6|12006.6|4952
1658977200000|2022-07-28 03:00:00|12012.9|12008.9|12005.9|12001.9|12013.7|12009.7|12005.9|12001.9|4253
1658980800000|2022-07-28 04:00:00|12004.3|12000.3|12004.3|12000.3|12012.2|12008.2|11996.5|11992.5|14639
1658984400000|2022-07-28 05:00:00|12005.9|12001.9|11999.7|11995.7|12005.9|12001.9|11996.5|11992.5|13306
1658988000000|2022-07-28 06:00:00|12000.4|11996.4|11991.8|11987.8|12001.2|11997.2|11988.7|11984.7|17071
1658991600000|2022-07-28 07:00:00|11990.3|11986.3|11993.4|11989.4|11996.5|11992.5|11974.7|11970.7|40289
1658995200000|2022-07-28 08:00:00|11991.8|11987.8|12005.9|12001.9|12018.4|12014.4|11988.7|11984.7|32067
1658998800000|2022-07-28 09:00:00|12007.5|12003.5|12016.8|12012.8|12017.6|12013.6|12004.3|12000.3|10725
1659002400000|2022-07-28 10:00:00|12015.3|12011.3|12010.6|12006.6|12016.8|12012.8|12005.9|12001.9|15121
1659006000000|2022-07-28 11:00:00|12009|12005|12023.1|12019.1|12024.7|12020.7|12005.9|12001.9|17544
1659009600000|2022-07-28 12:00:00|12021.5|12017.5|12062.2|12058.2|12076.2|12072.2|12010.6|12006.6|92727
1659013200000|2022-07-28 13:00:00|12063.7|12059.7|12116.8|12112.8|12127.8|12123.8|12063.7|12059.7|129483
1659016800000|2022-07-28 14:00:00|12118.4|12114.4|12098.1|12094.1|12123.1|12119.1|12087.2|12083.2|89592
1659020400000|2022-07-28 15:00:00|12096.5|12092.5|12082.5|12078.5|12110.6|12106.6|12079.3|12075.3|72218
1659024000000|2022-07-28 16:00:00|12080.9|12076.9|12084|12080|12090.3|12086.3|12070|12066|52741
1659027600000|2022-07-28 17:00:00|12084.8|12080.8|12091.8|12087.8|12104.3|12100.3|12082.5|12078.5|34032
1659031200000|2022-07-28 18:00:00|12090.3|12086.3|12101.2|12097.2|12102.8|12098.8|12084|12080|31895
1659034800000|2022-07-28 19:00:00|12102.8|12098.8|12102.8|12098.8|12112.2|12108.2|12096.5|12092.5|36012
1659038400000|2022-07-28 20:00:00|12101.2|12097.2|12101.2|12097.2|12110.6|12106.6|12101.2|12097.2|29465
1659045600000|2022-07-28 22:00:00|12098.1|12094.1|12099.7|12095.7|12101.2|12097.2|12095|12091|3711
1659049200000|2022-07-28 23:00:00|12098.1|12094.1|12101.2|12097.2|12101.2|12097.2|12096.5|12092.5|3366
1659052800000|2022-07-29 00:00:00|12102.8|12098.8|12096.5|12092.5|12109|12105|12091.8|12087.8|10315
1659056400000|2022-07-29 01:00:00|12095|12091|12087.2|12083.2|12098.1|12094.1|12085.6|12081.6|8541
1659060000000|2022-07-29 02:00:00|12088.7|12084.7|12091.8|12087.8|12098.1|12094.1|12087.2|12083.2|8482
1659063600000|2022-07-29 03:00:00|12090.3|12086.3|12113.7|12109.7|12113.7|12109.7|12090.3|12086.3|10356
1659067200000|2022-07-29 04:00:00|12115.3|12111.3|12112.2|12108.2|12118.4|12114.4|12109|12105|9116
1659070800000|2022-07-29 05:00:00|12113.7|12109.7|12123.1|12119.1|12126.2|12122.2|12112.2|12108.2|12714
1659074400000|2022-07-29 06:00:00|12124.7|12120.7|12115.3|12111.3|12126.2|12122.2|12113.7|12109.7|20821
1659078000000|2022-07-29 07:00:00|12116.8|12112.8|12102|12098|12118.4|12114.4|12090.3|12086.3|37645
1659081600000|2022-07-29 08:00:00|12101.2|12097.2|12084|12080|12104.3|12100.3|12082.5|12078.5|31901
1659085200000|2022-07-29 09:00:00|12082.5|12078.5|12073.1|12069.1|12088.7|12084.7|12070|12066|21171
1659088800000|2022-07-29 10:00:00|12071.5|12067.5|12085.6|12081.6|12088.7|12084.7|12070|12066|20542
1659092400000|2022-07-29 11:00:00|12087.2|12083.2|12088.7|12084.7|12093.4|12089.4|12084|12080|15914
1659096000000|2022-07-29 12:00:00|12087.2|12083.2|12077.8|12073.8|12090.3|12086.3|12059|12055|72461
1659099600000|2022-07-29 13:00:00|12078.6|12074.6|12082.5|12078.5|12096.5|12092.5|12057.5|12053.5|65857
1659103200000|2022-07-29 14:00:00|12081.7|12077.7|12102.8|12098.8|12105.9|12101.9|12078.6|12074.6|61190
1659106800000|2022-07-29 15:00:00|12101.2|12097.2|12126.2|12122.2|12127.8|12123.8|12099.7|12095.7|62518
1659110400000|2022-07-29 16:00:00|12127.8|12123.8|12123.1|12119.1|12140.3|12136.3|12120|12116|60017
1659114000000|2022-07-29 17:00:00|12121.5|12117.5|12124.7|12120.7|12127.8|12123.8|12118.4|12114.4|23795
1659117600000|2022-07-29 18:00:00|12123.1|12119.1|12116.8|12112.8|12134|12130|12115.3|12111.3|44727
1659121200000|2022-07-29 19:00:00|12115.3|12111.3|12104.3|12100.3|12116.8|12112.8|12099.7|12095.7|107684
1659124800000|2022-07-29 20:00:00|12105.9|12101.9|12118.4|12114.4|12123.1|12119.1|12104.3|12100.3|60645
1659304800000|2022-07-31 22:00:00|12109|12105|12110.6|12106.6|12118.4|12114.4|12107.5|12103.5|6119
1659308400000|2022-07-31 23:00:00|12112.2|12108.2|12104.3|12100.3|12112.2|12108.2|12102.8|12098.8|3548
1659312000000|2022-08-01 00:00:00|12105.9|12101.9|12104.3|12100.3|12109|12105|12099.7|12095.7|6128
1659315600000|2022-08-01 01:00:00|12102.8|12098.8|12110.6|12106.6|12113.7|12109.7|12102.8|12098.8|8984
1659319200000|2022-08-01 02:00:00|12109.8|12105.8|12110.6|12106.6|12112.2|12108.2|12105.9|12101.9|3160
1659322800000|2022-08-01 03:00:00|12109|12105|12104.3|12100.3|12112.2|12108.2|12101.2|12097.2|3528
1659326400000|2022-08-01 04:00:00|12105.9|12101.9|12104.3|12100.3|12107.5|12103.5|12102.8|12098.8|3487
1659330000000|2022-08-01 05:00:00|12105.1|12101.1|12105.9|12101.9|12107.5|12103.5|12102.8|12098.8|3172
1659333600000|2022-08-01 06:00:00|12107.5|12103.5|12109|12105|12116.8|12112.8|12102.8|12098.8|12849
1659337200000|2022-08-01 07:00:00|12107.5|12103.5|12104.3|12100.3|12126.2|12122.2|12104.3|12100.3|25710
1659340800000|2022-08-01 08:00:00|12102.8|12098.8|12102.8|12098.8|12105.9|12101.9|12090.3|12086.3|27681
1659344400000|2022-08-01 09:00:00|12104.3|12100.3|12113.7|12109.7|12113.7|12109.7|12102.8|12098.8|11293
1659348000000|2022-08-01 10:00:00|12115.3|12111.3|12107.5|12103.5|12121.5|12117.5|12104.3|12100.3|13377
1659351600000|2022-08-01 11:00:00|12105.9|12101.9|12116.8|12112.8|12129.3|12125.3|12104.3|12100.3|24028
1659355200000|2022-08-01 12:00:00|12116.1|12112.1|12112.2|12108.2|12121.5|12117.5|12087.2|12083.2|56856
1659358800000|2022-08-01 13:00:00|12110.6|12106.6|12141.8|12137.8|12145|12141|12110.6|12106.6|92726
1659362400000|2022-08-01 14:00:00|12128.6|12124.6|12149.7|12145.7|12160.6|12156.6|12112.2|12108.2|93522
1659366000000|2022-08-01 15:00:00|12151.2|12147.2|12145|12141|12159|12155|12143.4|12139.4|38338
1659369600000|2022-08-01 16:00:00|12145.8|12141.8|12140.3|12136.3|12148.1|12144.1|12130.9|12126.9|32976
1659373200000|2022-08-01 17:00:00|12141.8|12137.8|12134|12130|12143.4|12139.4|12132.5|12128.5|24208
1659376800000|2022-08-01 18:00:00|12132.5|12128.5|12138.7|12134.7|12138.7|12134.7|12127.8|12123.8|38747
1659380400000|2022-08-01 19:00:00|12137.2|12133.2|12145|12141|12151.2|12147.2|12134|12130|25963
1659384000000|2022-08-01 20:00:00|12146.5|12142.5|12163.7|12159.7|12163.7|12159.7|12143.4|12139.4|46243
1659391200000|2022-08-01 22:00:00|12160.6|12156.6|12162.2|12158.2|12162.2|12158.2|12157.5|12153.5|4405
1659394800000|2022-08-01 23:00:00|12161.4|12157.4|12171.5|12167.5|12173.1|12169.1|12161.4|12157.4|7218
1659398400000|2022-08-02 00:00:00|12170|12166|12188.7|12184.7|12199.7|12195.7|12170|12166|22250
1659402000000|2022-08-02 01:00:00|12190.3|12186.3|12202.8|12198.8|12207.5|12203.5|12188.7|12184.7|11536
1659405600000|2022-08-02 02:00:00|12202|12198|12195|12191|12202.8|12198.8|12185.6|12181.6|10016
1659409200000|2022-08-02 03:00:00|12193.4|12189.4|12179.3|12175.3|12195|12191|12173.1|12169.1|11046
1659412800000|2022-08-02 04:00:00|12177.8|12173.8|12187.2|12183.2|12187.2|12183.2|12177.8|12173.8|4866
1659416400000|2022-08-02 05:00:00|12186.4|12182.4|12187.2|12183.2|12191.8|12187.8|12180.9|12176.9|9005
1659420000000|2022-08-02 06:00:00|12188.7|12184.7|12179.3|12175.3|12190.3|12186.3|12171.5|12167.5|19736
1659423600000|2022-08-02 07:00:00|12180.9|12176.9|12187.2|12183.2|12202.8|12198.8|12179.3|12175.3|29718
1659427200000|2022-08-02 08:00:00|12185.6|12181.6|12180.9|12176.9|12188.7|12184.7|12165.3|12161.3|35013
1659430800000|2022-08-02 09:00:00|12179.3|12175.3|12182.5|12178.5|12185.6|12181.6|12171.5|12167.5|21160
1659434400000|2022-08-02 10:00:00|12184|12180|12171.5|12167.5|12188.7|12184.7|12170|12166|19504
1659438000000|2022-08-02 11:00:00|12170|12166|12176.2|12172.2|12180.9|12176.9|12165.3|12161.3|18128
1659441600000|2022-08-02 12:00:00|12177.8|12173.8|12188.7|12184.7|12201.2|12197.2|12174.7|12170.7|47696
1659445200000|2022-08-02 13:00:00|12190.3|12186.3|12120|12116|12190.3|12186.3|12113.7|12109.7|112610
1659448800000|2022-08-02 14:00:00|12118.4|12114.4|12087.2|12083.2|12130.9|12126.9|12077.8|12073.8|114571
1659452400000|2022-08-02 15:00:00|12088.7|12084.7|12060.6|12056.6|12102.8|12098.8|12055.9|12051.9|75488
1659456000000|2022-08-02 16:00:00|12059|12055|12055.9|12051.9|12071.5|12067.5|12052.8|12048.8|54313
1659459600000|2022-08-02 17:00:00|12057.5|12053.5|12034|12030|12057.5|12053.5|12020|12016|66422
1659463200000|2022-08-02 18:00:00|12035.6|12031.6|12015.3|12011.3|12035.6|12031.6|12007.5|12003.5|46274
1659466800000|2022-08-02 19:00:00|12013.7|12009.7|12002.8|11998.8|12024.7|12020.7|12001.2|11997.2|53688
1659470400000|2022-08-02 20:00:00|12004.3|12000.3|12013.7|12009.7|12021.5|12017.5|12004.3|12000.3|33480
1659477600000|2022-08-02 22:00:00|12015.3|12011.3|12024.7|12020.7|12027.8|12023.8|12011.4|12007.4|5580
1659481200000|2022-08-02 23:00:00|12025.4|12021.4|12016.8|12012.8|12026.2|12022.2|12010.6|12006.6|7957
1659484800000|2022-08-03 00:00:00|12018.4|12014.4|12029.3|12025.3|12032.5|12028.5|12018.4|12014.4|12912
1659488400000|2022-08-03 01:00:00|12030.9|12026.9|12037.2|12033.2|12046.5|12042.5|12029.3|12025.3|31878
1659492000000|2022-08-03 02:00:00|12038.7|12034.7|12045|12041|12046.5|12042.5|12034|12030|5285
1659495600000|2022-08-03 03:00:00|12043.4|12039.4|12048.1|12044.1|12051.2|12047.2|12043.4|12039.4|11386
1659499200000|2022-08-03 04:00:00|12049.7|12045.7|12048.1|12044.1|12049.7|12045.7|12046.5|12042.5|5078
1659502800000|2022-08-03 05:00:00|12046.5|12042.5|12037.2|12033.2|12048.1|12044.1|12037.2|12033.2|8195
1659506400000|2022-08-03 06:00:00|12038.7|12034.7|12034|12030|12048.1|12044.1|12029.3|12025.3|27765
1659510000000|2022-08-03 07:00:00|12035.6|12031.6|12012.2|12008.2|12041.8|12037.8|12002.8|11998.8|44566
1659513600000|2022-08-03 08:00:00|12013.7|12009.7|12012.2|12008.2|12018.4|12014.4|12002.8|11998.8|18592
1659517200000|2022-08-03 09:00:00|12013.7|12009.7|12002.8|11998.8|12018.4|12014.4|12002.8|11998.8|13816
1659520800000|2022-08-03 10:00:00|12004.3|12000.3|11990.3|11986.3|12007.5|12003.5|11982.5|11978.5|28277
1659524400000|2022-08-03 11:00:00|11991.8|11987.8|11990.3|11986.3|12001.2|11997.2|11984|11980|24090
1659528000000|2022-08-03 12:00:00|11988.7|11984.7|11985.6|11981.6|11996.5|11992.5|11977.8|11973.8|61257
1659531600000|2022-08-03 13:00:00|11987.2|11983.2|12009|12005|12013.7|12009.7|11982.5|11978.5|66129
1659535200000|2022-08-03 14:00:00|11991.8|11987.8|11959|11955|11991.8|11987.8|11935.6|11931.6|136729
1659538800000|2022-08-03 15:00:00|11960.6|11956.6|11982.5|11978.5|11988.7|11984.7|11957.5|11953.5|60112
1659542400000|2022-08-03 16:00:00|11980.9|11976.9|11987.2|11983.2|12005.9|12001.9|11979.3|11975.3|45142
1659546000000|2022-08-03 17:00:00|11988.7|11984.7|12004.3|12000.3|12004.3|12000.3|11987.2|11983.2|30405
1659549600000|2022-08-03 18:00:00|12002.8|11998.8|12010.6|12006.6|12012.2|12008.2|11998.1|11994.1|47099
1659553200000|2022-08-03 19:00:00|12009|12005|12037.2|12033.2|12038.7|12034.7|12009|12005|39408
1659556800000|2022-08-03 20:00:00|12038.7|12034.7|12041.8|12037.8|12046.5|12042.5|12034|12030|45753
1659564000000|2022-08-03 22:00:00|12040.3|12036.3|12030.9|12026.9|12040.3|12036.3|12029.3|12025.3|4846
1659567600000|2022-08-03 23:00:00|12029.3|12025.3|12034|12030|12034|12030|12029.3|12025.3|3151
1659571200000|2022-08-04 00:00:00|12032.5|12028.5|12035.6|12031.6|12038.7|12034.7|12030.9|12026.9|4459
1659574800000|2022-08-04 01:00:00|12037.2|12033.2|12032.5|12028.5|12045|12041|12030.9|12026.9|9673
1659578400000|2022-08-04 02:00:00|12030.9|12026.9|12029.3|12025.3|12034|12030|12026.2|12022.2|6849
1659582000000|2022-08-04 03:00:00|12030.9|12026.9|12032.5|12028.5|12035.6|12031.6|12027.8|12023.8|4763
1659585600000|2022-08-04 04:00:00|12030.9|12026.9|12032.5|12028.5|12037.2|12033.2|12030.9|12026.9|3508
1659589200000|2022-08-04 05:00:00|12030.9|12026.9|12027.8|12023.8|12034|12030|12027.8|12023.8|2484
1659592800000|2022-08-04 06:00:00|12029.3|12025.3|12023.1|12019.1|12029.3|12025.3|12018.4|12014.4|15980
1659596400000|2022-08-04 07:00:00|12021.5|12017.5|12023.1|12019.1|12035.6|12031.6|12020|12016|16911
1659600000000|2022-08-04 08:00:00|12024.7|12020.7|12015.3|12011.3|12024.7|12020.7|12012.2|12008.2|20627
1659603600000|2022-08-04 09:00:00|12016.8|12012.8|12024.7|12020.7|12027.8|12023.8|12015.3|12011.3|12764
1659607200000|2022-08-04 10:00:00|12023.1|12019.1|12021.5|12017.5|12027.8|12023.8|12020|12016|8311
1659610800000|2022-08-04 11:00:00|12016.8|12012.8|12051.2|12047.2|12057.5|12053.5|12015.3|12011.3|42158
1659614400000|2022-08-04 12:00:00|12052.8|12048.8|12070|12066|12084|12080|12046.5|12042.5|78369
1659618000000|2022-08-04 13:00:00|12069.2|12065.2|12065.3|12061.3|12070|12066|12034|12030|66544
1659621600000|2022-08-04 14:00:00|12066.8|12062.8|12079.3|12075.3|12079.3|12075.3|12057.5|12053.5|61451
1659625200000|2022-08-04 15:00:00|12077.8|12073.8|12063.7|12059.7|12079.3|12075.3|12054.3|12050.3|37061
1659628800000|2022-08-04 16:00:00|12062.2|12058.2|12062.2|12058.2|12084|12080|12055.9|12051.9|42545
1659632400000|2022-08-04 17:00:00|12063.7|12059.7|12059|12055|12065.3|12061.3|12054.3|12050.3|22637
1659636000000|2022-08-04 18:00:00|12057.5|12053.5|12076.2|12072.2|12077.8|12073.8|12055.9|12051.9|27359
1659639600000|2022-08-04 19:00:00|12074.7|12070.7|12085.6|12081.6|12091.8|12087.8|12071.5|12067.5|47191
1659643200000|2022-08-04 20:00:00|12087.2|12083.2|12062.2|12058.2|12090.3|12086.3|12057.5|12053.5|53591
1659650400000|2022-08-04 22:00:00|12063.7|12059.7|12070|12066|12070|12066|12054.3|12050.3|4184
1659654000000|2022-08-04 23:00:00|12068.4|12064.4|12074.7|12070.7|12077.8|12073.8|12068.4|12064.4|3306
1659657600000|2022-08-05 00:00:00|12073.9|12069.9|12066.8|12062.8|12076.2|12072.2|12066.8|12062.8|4220
1659661200000|2022-08-05 01:00:00|12068.4|12064.4|12065.3|12061.3|12068.4|12064.4|12063.7|12059.7|4790
1659664800000|2022-08-05 02:00:00|12066.1|12062.1|12060.6|12056.6|12068.4|12064.4|12060.6|12056.6|3399
1659668400000|2022-08-05 03:00:00|12062.2|12058.2|12066.8|12062.8|12068.4|12064.4|12062.2|12058.2|3014
1659672000000|2022-08-05 04:00:00|12065.3|12061.3|12066.8|12062.8|12068.4|12064.4|12065.3|12061.3|1810
1659675600000|2022-08-05 05:00:00|12066.1|12062.1|12060.6|12056.6|12066.8|12062.8|12057.5|12053.5|2569
1659679200000|2022-08-05 06:00:00|12059|12055|12066.8|12062.8|12071.5|12067.5|12057.5|12053.5|9928
1659682800000|2022-08-05 07:00:00|12065.3|12061.3|12063.7|12059.7|12070|12066|12057.5|12053.5|12787
1659686400000|2022-08-05 08:00:00|12065.3|12061.3|12065.3|12061.3|12066.8|12062.8|12052.8|12048.8|14384
1659690000000|2022-08-05 09:00:00|12066.8|12062.8|12059|12055|12066.8|12062.8|12057.5|12053.5|7582
1659693600000|2022-08-05 10:00:00|12057.5|12053.5|12055.9|12051.9|12059|12055|12052.8|12048.8|6572
1659697200000|2022-08-05 11:00:00|12057.5|12053.5|12055.9|12051.9|12060.6|12056.6|12051.2|12047.2|13694
1659700800000|2022-08-05 12:00:00|12057.5|12053.5|11982.5|11978.5|12063.7|12059.7|11962.2|11958.2|110947
1659704400000|2022-08-05 13:00:00|11980.9|11976.9|11954.3|11950.3|11982.5|11978.5|11937.2|11933.2|115712
1659708000000|2022-08-05 14:00:00|11952.8|11948.8|11946.5|11942.5|11954.3|11950.3|11937.2|11933.2|64160
1659711600000|2022-08-05 15:00:00|11945|11941|11935.6|11931.6|11948.1|11944.1|11926.2|11922.2|47390
1659715200000|2022-08-05 16:00:00|11934|11930|11945|11941|11949.7|11945.7|11927.8|11923.8|39766
1659718800000|2022-08-05 17:00:00|11943.4|11939.4|11951.2|11947.2|11952.8|11948.8|11943.4|11939.4|17210
1659722400000|2022-08-05 18:00:00|11952.8|11948.8|11940.3|11936.3|11954.3|11950.3|11934|11930|31394
1659726000000|2022-08-05 19:00:00|11938.7|11934.7|11940.3|11936.3|11949.7|11945.7|11937.2|11933.2|32149
1659729600000|2022-08-05 20:00:00|11938.7|11934.7|11948.1|11944.1|11952.8|11948.8|11938.7|11934.7|18807
1659909600000|2022-08-07 22:00:00|11930.9|11926.9|11938.7|11934.7|11943.4|11939.4|11929.3|11925.3|6668
1659913200000|2022-08-07 23:00:00|11939.5|11935.5|11946.5|11942.5|11948.1|11944.1|11938.7|11934.7|3882
1659916800000|2022-08-08 00:00:00|11945|11941|11948.1|11944.1|11949.7|11945.7|11930.9|11926.9|11602
1659920400000|2022-08-08 01:00:00|11946.5|11942.5|11946.5|11942.5|11954.3|11950.3|11945|11941|5828
1659924000000|2022-08-08 02:00:00|11945|11941|11948.1|11944.1|11949.7|11945.7|11945|11941|3394
1659927600000|2022-08-08 03:00:00|11946.5|11942.5|11955.9|11951.9|11957.5|11953.5|11946.5|11942.5|4504
1659931200000|2022-08-08 04:00:00|11957.5|11953.5|11951.2|11947.2|11959|11955|11951.2|11947.2|4061
1659934800000|2022-08-08 05:00:00|11952.8|11948.8|11963.7|11959.7|11963.7|11959.7|11951.2|11947.2|4486
1659938400000|2022-08-08 06:00:00|11962.9|11958.9|11960.6|11956.6|11965.3|11961.3|11949.7|11945.7|18575
1659942000000|2022-08-08 07:00:00|11962.2|11958.2|11974.7|11970.7|11976.2|11972.2|11960.6|11956.6|23565
1659945600000|2022-08-08 08:00:00|11973.1|11969.1|11971.5|11967.5|11979.3|11975.3|11970|11966|14734
1659949200000|2022-08-08 09:00:00|11973.1|11969.1|11970|11966|11973.1|11969.1|11965.3|11961.3|13814
1659952800000|2022-08-08 10:00:00|11968.4|11964.4|11973.1|11969.1|11973.1|11969.1|11965.3|11961.3|10932
1659956400000|2022-08-08 11:00:00|11974.7|11970.7|11968.4|11964.4|11976.2|11972.2|11963.7|11959.7|13606
1659960000000|2022-08-08 12:00:00|11970|11966|11963.7|11959.7|11982.5|11978.5|11960.6|11956.6|37123
1659963600000|2022-08-08 13:00:00|11965.3|11961.3|11988.7|11984.7|11988.7|11984.7|11965.3|11961.3|34743
1659967200000|2022-08-08 14:00:00|11987.2|11983.2|11977.8|11973.8|11996.5|11992.5|11976.2|11972.2|41807
1659970800000|2022-08-08 15:00:00|11979.3|11975.3|11977.8|11973.8|11984|11980|11973.1|11969.1|22578
1659974400000|2022-08-08 16:00:00|11976.2|11972.2|11988.7|11984.7|11990.3|11986.3|11974.7|11970.7|26523
1659978000000|2022-08-08 17:00:00|11990.3|11986.3|11984|11980|11990.3|11986.3|11984|11980|16086
1659981600000|2022-08-08 18:00:00|11985.6|11981.6|11988.7|11984.7|11988.7|11984.7|11982.5|11978.5|22966
1659985200000|2022-08-08 19:00:00|11987.2|11983.2|11987.2|11983.2|11991.8|11987.8|11984|11980|28366
1659988800000|2022-08-08 20:00:00|11988.7|11984.7|11990.3|11986.3|12002.8|11998.8|11988.7|11984.7|34112
1659996000000|2022-08-08 22:00:00|11991.8|11987.8|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|2517
1659999600000|2022-08-08 23:00:00|11993.4|11989.4|11995|11991|11998.1|11994.1|11990.3|11986.3|2584
1660003200000|2022-08-09 00:00:00|11996.5|11992.5|11990.3|11986.3|11998.1|11994.1|11990.3|11986.3|3193
1660006800000|2022-08-09 01:00:00|11991.8|11987.8|11990.3|11986.3|11995|11991|11987.2|11983.2|5058
1660010400000|2022-08-09 02:00:00|11991.8|11987.8|11988.7|11984.7|11991.8|11987.8|11988.7|11984.7|2804
1660014000000|2022-08-09 03:00:00|11990.3|11986.3|11990.3|11986.3|11991.8|11987.8|11988.7|11984.7|3984
1660017600000|2022-08-09 04:00:00|11988.7|11984.7|11991.8|11987.8|11993.4|11989.4|11988.7|11984.7|1947
1660021200000|2022-08-09 05:00:00|11991.1|11987.1|11988.7|11984.7|11991.1|11987.1|11987.2|11983.2|2161
1660024800000|2022-08-09 06:00:00|11987.2|11983.2|11987.2|11983.2|11990.3|11986.3|11977.8|11973.8|16610
1660028400000|2022-08-09 07:00:00|11988.7|11984.7|11979.3|11975.3|11999.7|11995.7|11977.8|11973.8|27681
1660032000000|2022-08-09 08:00:00|11980.9|11976.9|11971.5|11967.5|11982.5|11978.5|11970|11966|13064
1660035600000|2022-08-09 09:00:00|11970|11966|11963.7|11959.7|11971.5|11967.5|11960.6|11956.6|16897
1660039200000|2022-08-09 10:00:00|11965.3|11961.3|11960.6|11956.6|11966.8|11962.8|11957.5|11953.5|9970
1660042800000|2022-08-09 11:00:00|11962.2|11958.2|11949.7|11945.7|11965.3|11961.3|11949.7|11945.7|18731
1660046400000|2022-08-09 12:00:00|11948.1|11944.1|11963.7|11959.7|11966.8|11962.8|11940.3|11936.3|50573
1660050000000|2022-08-09 13:00:00|11962.2|11958.2|11946.5|11942.5|11970|11966|11945|11941|54960
1660053600000|2022-08-09 14:00:00|11945|11941|11963.7|11959.7|11970|11966|11943.4|11939.4|47833
1660057200000|2022-08-09 15:00:00|11962.2|11958.2|11963.7|11959.7|11965.3|11961.3|11954.3|11950.3|29859
1660060800000|2022-08-09 16:00:00|11962.2|11958.2|11957.5|11953.5|11963.7|11959.7|11955.9|11951.9|24975
1660064400000|2022-08-09 17:00:00|11959|11955|11954.3|11950.3|11962.2|11958.2|11949.7|11945.7|22936
1660068000000|2022-08-09 18:00:00|11955.9|11951.9|11951.2|11947.2|11955.9|11951.9|11949.7|11945.7|13476
1660071600000|2022-08-09 19:00:00|11949.7|11945.7|11955.9|11951.9|11957.5|11953.5|11948.1|11944.1|26331
1660075200000|2022-08-09 20:00:00|11954.3|11950.3|11962.2|11958.2|11966.8|11962.8|11954.3|11950.3|25664
1660082400000|2022-08-09 22:00:00|11957.5|11953.5|11959|11955|11962.2|11958.2|11955.9|11951.9|1454
1660086000000|2022-08-09 23:00:00|11957.5|11953.5|11959|11955|11960.6|11956.6|11954.3|11950.3|3040
1660089600000|2022-08-10 00:00:00|11957.5|11953.5|11952.8|11948.8|11960.6|11956.6|11952.8|11948.8|3084
1660093200000|2022-08-10 01:00:00|11954.3|11950.3|11957.5|11953.5|11960.6|11956.6|11949.7|11945.7|7489
1660096800000|2022-08-10 02:00:00|11955.9|11951.9|11960.6|11956.6|11963.7|11959.7|11955.9|11951.9|3808
1660100400000|2022-08-10 03:00:00|11962.2|11958.2|11952.8|11948.8|11962.2|11958.2|11952.8|11948.8|2793
1660104000000|2022-08-10 04:00:00|11954.3|11950.3|11952.8|11948.8|11955.9|11951.9|11952.8|11948.8|2247
1660107600000|2022-08-10 05:00:00|11951.2|11947.2|11945|11941|11952.8|11948.8|11945|11941|7663
1660111200000|2022-08-10 06:00:00|11943.4|11939.4|11954.3|11950.3|11959|11955|11943.4|11939.4|12690
1660114800000|2022-08-10 07:00:00|11955.9|11951.9|11971.5|11967.5|11973.1|11969.1|11955.9|11951.9|27841
1660118400000|2022-08-10 08:00:00|11973.1|11969.1|11970|11966|11974.7|11970.7|11965.3|11961.3|15436
1660122000000|2022-08-10 09:00:00|11971.5|11967.5|11966.8|11962.8|11977.8|11973.8|11965.3|11961.3|12899
1660125600000|2022-08-10 10:00:00|11965.3|11961.3|11952.8|11948.8|11970|11966|11949.7|11945.7|20006
1660129200000|2022-08-10 11:00:00|11951.2|11947.2|11951.2|11947.2|11955.9|11951.9|11945|11941|21182
1660132800000|2022-08-10 12:00:00|11952.8|11948.8|12015.3|12011.3|12070|12066|11937.2|11933.2|113483
1660136400000|2022-08-10 13:00:00|12016.8|12012.8|12034|12030|12034|12030|11995|11991|99610
1660140000000|2022-08-10 14:00:00|12032.5|12028.5|12021.5|12017.5|12040.3|12036.3|12016.8|12012.8|71415
1660143600000|2022-08-10 15:00:00|12023.1|12019.1|11996.5|11992.5|12023.1|12019.1|11991.8|11987.8|55528
1660147200000|2022-08-10 16:00:00|11995|11991|11995|11991|12001.2|11997.2|11988.7|11984.7|41979
1660150800000|2022-08-10 17:00:00|11993.4|11989.4|11980.9|11976.9|12005.9|12001.9|11980.9|11976.9|33004
1660154400000|2022-08-10 18:00:00|11979.3|11975.3|11977.8|11973.8|11980.9|11976.9|11966.8|11962.8|47741
1660158000000|2022-08-10 19:00:00|11976.2|11972.2|11968.4|11964.4|11980.9|11976.9|11968.4|11964.4|39941
1660161600000|2022-08-10 20:00:00|11970|11966|11976.2|11972.2|11976.2|11972.2|11966.8|11962.8|16825
1660168800000|2022-08-10 22:00:00|11979.3|11975.3|11980.9|11976.9|11985.6|11981.6|11977.8|11973.8|2983
1660172400000|2022-08-10 23:00:00|11979.3|11975.3|11977.8|11973.8|11979.3|11975.3|11974.7|11970.7|2077
1660176000000|2022-08-11 00:00:00|11979.3|11975.3|11976.2|11972.2|11982.5|11978.5|11973.1|11969.1|2803
1660179600000|2022-08-11 01:00:00|11977.8|11973.8|11973.1|11969.1|11979.3|11975.3|11966.8|11962.8|3633
1660183200000|2022-08-11 02:00:00|11971.5|11967.5|11963.7|11959.7|11973.1|11969.1|11963.7|11959.7|2864
1660186800000|2022-08-11 03:00:00|11962.2|11958.2|11965.3|11961.3|11968.4|11964.4|11954.3|11950.3|5619
1660190400000|2022-08-11 04:00:00|11963.7|11959.7|11970|11966|11971.5|11967.5|11963.7|11959.7|2399
1660194000000|2022-08-11 05:00:00|11971.5|11967.5|11965.3|11961.3|11971.5|11967.5|11965.3|11961.3|3326
1660197600000|2022-08-11 06:00:00|11966.8|11962.8|11982.5|11978.5|11988.7|11984.7|11965.3|11961.3|21425
1660201200000|2022-08-11 07:00:00|11984|11980|11990.3|11986.3|11990.3|11986.3|11976.2|11972.2|22210
1660204800000|2022-08-11 08:00:00|11988.7|11984.7|11977.8|11973.8|11988.7|11984.7|11976.2|11972.2|11284
1660208400000|2022-08-11 09:00:00|11979.3|11975.3|11984|11980|11985.6|11981.6|11977.8|11973.8|8044
1660212000000|2022-08-11 10:00:00|11985.6|11981.6|11982.5|11978.5|11988.7|11984.7|11980.9|11976.9|8626
1660215600000|2022-08-11 11:00:00|11980.9|11976.9|12001.2|11997.2|12004.3|12000.3|11977.8|11973.8|36220
1660219200000|2022-08-11 12:00:00|12002.8|11998.8|12007.5|12003.5|12024.7|12020.7|11995|11991|72154
1660222800000|2022-08-11 13:00:00|12009|12005|11987.2|11983.2|12010.6|12006.6|11984|11980|59070
1660226400000|2022-08-11 14:00:00|11988.7|11984.7|11948.1|11944.1|11988.7|11984.7|11941.8|11937.8|81994
1660230000000|2022-08-11 15:00:00|11949.7|11945.7|11948.1|11944.1|11952.8|11948.8|11937.2|11933.2|55802
1660233600000|2022-08-11 16:00:00|11946.5|11942.5|11946.5|11942.5|11951.2|11947.2|11937.2|11933.2|44364
1660237200000|2022-08-11 17:00:00|11947.3|11943.3|11918.4|11914.4|11948.1|11944.1|11918.4|11914.4|50135
1660240800000|2022-08-11 18:00:00|11916.8|11912.8|11910.6|11906.6|11918.4|11914.4|11899.7|11895.7|67586
1660244400000|2022-08-11 19:00:00|11912.2|11908.2|11904.3|11900.3|11920|11916|11904.3|11900.3|32405
1660248000000|2022-08-11 20:00:00|11905.9|11901.9|11912.2|11908.2|11912.2|11908.2|11902.8|11898.8|26245
1660255200000|2022-08-11 22:00:00|11909|11905|11913.7|11909.7|11916.8|11912.8|11909|11905|3158
1660258800000|2022-08-11 23:00:00|11915.3|11911.3|11912.2|11908.2|11915.3|11911.3|11905.9|11901.9|4786
1660262400000|2022-08-12 00:00:00|11913.7|11909.7|11912.2|11908.2|11916.8|11912.8|11899.7|11895.7|9983
1660266000000|2022-08-12 01:00:00|11910.6|11906.6|11915.3|11911.3|11918.4|11914.4|11910.6|11906.6|7951
1660269600000|2022-08-12 02:00:00|11913.7|11909.7|11920|11916|11920|11916|11913.7|11909.7|4019
1660273200000|2022-08-12 03:00:00|11921.5|11917.5|11926.2|11922.2|11929.3|11925.3|11921.5|11917.5|6839
1660276800000|2022-08-12 04:00:00|11924.7|11920.7|11927.8|11923.8|11935.6|11931.6|11924.7|11920.7|7404
1660280400000|2022-08-12 05:00:00|11929.3|11925.3|11921.5|11917.5|11929.3|11925.3|11920|11916|6739
1660284000000|2022-08-12 06:00:00|11923.1|11919.1|11921.5|11917.5|11926.2|11922.2|11916.8|11912.8|11663
1660287600000|2022-08-12 07:00:00|11920.8|11916.8|11910.6|11906.6|11923.1|11919.1|11898.1|11894.1|27836
1660291200000|2022-08-12 08:00:00|11909|11905|11919.2|11915.2|11920|11916|11905.9|11901.9|13706
1660294800000|2022-08-12 09:00:00|11918.4|11914.4|11912.2|11908.2|11920|11916|11907.5|11903.5|9126
1660298400000|2022-08-12 10:00:00|11910.6|11906.6|11923.1|11919.1|11930.9|11926.9|11910.6|11906.6|16521
1660302000000|2022-08-12 11:00:00|11921.5|11917.5|11921.5|11917.5|11927.8|11923.8|11913.7|11909.7|15921
1660305600000|2022-08-12 12:00:00|11920|11916|11935.6|11931.6|11940.3|11936.3|11916.8|11912.8|61050
1660309200000|2022-08-12 13:00:00|11937.2|11933.2|11946.5|11942.5|11948.1|11944.1|11934|11930|49309
1660312800000|2022-08-12 14:00:00|11933.3|11929.3|11921.5|11917.5|11938.7|11934.7|11910.6|11906.6|91530
1660316400000|2022-08-12 15:00:00|11920.8|11916.8|11923.1|11919.1|11930.9|11926.9|11915.3|11911.3|25849
1660320000000|2022-08-12 16:00:00|11921.5|11917.5|11924.7|11920.7|11926.2|11922.2|11915.3|11911.3|16359
1660323600000|2022-08-12 17:00:00|11923.1|11919.1|11927.8|11923.8|11930.9|11926.9|11920|11916|12374
1660327200000|2022-08-12 18:00:00|11926.2|11922.2|11927.8|11923.8|11930.9|11926.9|11924.7|11920.7|18548
1660330800000|2022-08-12 19:00:00|11929.3|11925.3|11938.7|11934.7|11938.7|11934.7|11926.2|11922.2|31883
1660334400000|2022-08-12 20:00:00|11940.3|11936.3|11943.4|11939.4|11943.4|11939.4|11935.6|11931.6|14507
1660514400000|2022-08-14 22:00:00|11935.6|11931.6|11938.7|11934.7|11941.8|11937.8|11930.9|11926.9|4633
1660518000000|2022-08-14 23:00:00|11937.2|11933.2|11937.2|11933.2|11938.7|11934.7|11934|11930|3696
1660521600000|2022-08-15 00:00:00|11936.4|11932.4|11935.6|11931.6|11938.7|11934.7|11932.5|11928.5|2873
1660525200000|2022-08-15 01:00:00|11937.2|11933.2|11927.8|11923.8|11937.2|11933.2|11927.8|11923.8|4277
1660528800000|2022-08-15 02:00:00|11929.3|11925.3|11935.6|11931.6|11937.2|11933.2|11927.8|11923.8|4671
1660532400000|2022-08-15 03:00:00|11934|11930|11940.3|11936.3|11941.8|11937.8|11934|11930|3431
1660536000000|2022-08-15 04:00:00|11938.7|11934.7|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|1710
1660539600000|2022-08-15 05:00:00|11937.2|11933.2|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|1526
1660543200000|2022-08-15 06:00:00|11937.2|11933.2|11935.6|11931.6|11943.4|11939.4|11932.5|11928.5|7727
1660546800000|2022-08-15 07:00:00|11934|11930|11916.8|11912.8|11935.6|11931.6|11916.8|11912.8|24291
1660550400000|2022-08-15 08:00:00|11918.4|11914.4|11940.3|11936.3|11943.4|11939.4|11916.8|11912.8|17144
1660554000000|2022-08-15 09:00:00|11941.8|11937.8|11940.3|11936.3|11949.7|11945.7|11940.3|11936.3|14329
1660557600000|2022-08-15 10:00:00|11938.7|11934.7|11941.8|11937.8|11943.4|11939.4|11935.6|11931.6|9463
1660561200000|2022-08-15 11:00:00|11940.3|11936.3|11951.2|11947.2|11951.2|11947.2|11938.7|11934.7|18826
1660564800000|2022-08-15 12:00:00|11952.8|11948.8|11974.7|11970.7|11984|11980|11951.2|11947.2|65661
1660568400000|2022-08-15 13:00:00|11976.2|11972.2|11984|11980|11998.1|11994.1|11970|11966|64123
1660572000000|2022-08-15 14:00:00|11982.5|11978.5|11976.2|11972.2|11988.7|11984.7|11973.1|11969.1|47992
1660575600000|2022-08-15 15:00:00|11977.8|11973.8|11977.8|11973.8|11984|11980|11974.7|11970.7|28559
1660579200000|2022-08-15 16:00:00|11976.2|11972.2|11976.2|11972.2|11980.9|11976.9|11970|11966|16472
1660582800000|2022-08-15 17:00:00|11977.8|11973.8|11973.1|11969.1|11979.3|11975.3|11971.5|11967.5|15934
1660586400000|2022-08-15 18:00:00|11971.5|11967.5|11971.5|11967.5|11976.2|11972.2|11971.5|11967.5|19446
1660590000000|2022-08-15 19:00:00|11973.1|11969.1|11970|11966|11976.2|11972.2|11966.8|11962.8|22203
1660593600000|2022-08-15 20:00:00|11968.4|11964.4|11976.2|11972.2|11977.8|11973.8|11968.4|11964.4|19087
1660600800000|2022-08-15 22:00:00|11982.5|11978.5|11980.9|11976.9|11984|11980|11979.3|11975.3|2568
1660604400000|2022-08-15 23:00:00|11982.5|11978.5|11982.5|11978.5|11985.6|11981.6|11980.9|11976.9|3175
1660608000000|2022-08-16 00:00:00|11984|11980|11977.8|11973.8|11988.7|11984.7|11976.2|11972.2|4710
1660611600000|2022-08-16 01:00:00|11978.6|11974.6|11977.8|11973.8|11980.9|11976.9|11973.1|11969.1|5579
1660615200000|2022-08-16 02:00:00|11979.3|11975.3|11984|11980|11990.3|11986.3|11976.2|11972.2|9094
1660618800000|2022-08-16 03:00:00|11982.5|11978.5|11982.5|11978.5|11984|11980|11980.9|11976.9|2782
1660622400000|2022-08-16 04:00:00|11980.9|11976.9|11980.9|11976.9|11984|11980|11980.9|11976.9|1546
1660626000000|2022-08-16 05:00:00|11982.5|11978.5|11987.2|11983.2|11988.7|11984.7|11979.3|11975.3|3002
1660629600000|2022-08-16 06:00:00|11985.6|11981.6|11985.6|11981.6|11987.2|11983.2|11976.2|11972.2|14008
1660633200000|2022-08-16 07:00:00|11984|11980|11968.4|11964.4|11987.2|11983.2|11968.4|11964.4|12099
1660636800000|2022-08-16 08:00:00|11970|11966|11971.5|11967.5|11976.2|11972.2|11965.3|11961.3|17914
1660640400000|2022-08-16 09:00:00|11970|11966|11963.7|11959.7|11973.1|11969.1|11962.2|11958.2|13268
1660644000000|2022-08-16 10:00:00|11965.3|11961.3|11970|11966|11973.1|11969.1|11963.7|11959.7|6370
1660647600000|2022-08-16 11:00:00|11968.4|11964.4|11959|11955|11970|11966|11957.5|11953.5|24776
1660651200000|2022-08-16 12:00:00|11960.6|11956.6|11940.3|11936.3|11963.7|11959.7|11934|11930|51801
1660654800000|2022-08-16 13:00:00|11938.7|11934.7|11916.8|11912.8|11954.3|11950.3|11915.3|11911.3|61421
1660658400000|2022-08-16 14:00:00|11918.4|11914.4|11921.5|11917.5|11930.9|11926.9|11915.3|11911.3|51485
1660662000000|2022-08-16 15:00:00|11923.1|11919.1|11932.5|11928.5|11940.3|11936.3|11923.1|11919.1|33888
1660665600000|2022-08-16 16:00:00|11934|11930|11937.2|11933.2|11938.7|11934.7|11930.9|11926.9|15358
1660669200000|2022-08-16 17:00:00|11935.6|11931.6|11938.7|11934.7|11940.3|11936.3|11932.5|11928.5|9269
1660672800000|2022-08-16 18:00:00|11940.3|11936.3|11941.8|11937.8|11941.8|11937.8|11932.5|11928.5|23090
1660676400000|2022-08-16 19:00:00|11940.3|11936.3|11948.1|11944.1|11948.1|11944.1|11940.3|11936.3|22910
1660680000000|2022-08-16 20:00:00|11946.5|11942.5|11948.1|11944.1|11949.7|11945.7|11940.3|11936.3|23840
1660687200000|2022-08-16 22:00:00|11943.4|11939.4|11940.3|11936.3|11945|11941|11935.6|11931.6|2896
1660690800000|2022-08-16 23:00:00|11939.5|11935.5|11938.7|11934.7|11940.3|11936.3|11937.2|11933.2|1111
1660694400000|2022-08-17 00:00:00|11937.9|11933.9|11940.3|11936.3|11941.8|11937.8|11932.5|11928.5|4588
1660698000000|2022-08-17 01:00:00|11938.7|11934.7|11946.5|11942.5|11946.5|11942.5|11935.6|11931.6|7693
1660701600000|2022-08-17 02:00:00|11945|11941|11937.2|11933.2|11946.5|11942.5|11937.2|11933.2|5084
1660705200000|2022-08-17 03:00:00|11935.6|11931.6|11938.7|11934.7|11938.7|11934.7|11935.6|11931.6|4526
1660708800000|2022-08-17 04:00:00|11937.2|11933.2|11938.7|11934.7|11940.3|11936.3|11935.6|11931.6|1450
1660712400000|2022-08-17 05:00:00|11937.2|11933.2|11940.3|11936.3|11945|11941|11937.2|11933.2|1977
1660716000000|2022-08-17 06:00:00|11941.8|11937.8|11924.7|11920.7|11941.8|11937.8|11916.8|11912.8|17417
1660719600000|2022-08-17 07:00:00|11926.2|11922.2|11896.5|11892.5|11927.8|11923.8|11896.5|11892.5|34648
1660723200000|2022-08-17 08:00:00|11895|11891|11899.7|11895.7|11904.3|11900.3|11893.4|11889.4|23711
1660726800000|2022-08-17 09:00:00|11898.9|11894.9|11898.1|11894.1|11910.6|11906.6|11898.1|11894.1|14204
1660730400000|2022-08-17 10:00:00|11899.7|11895.7|11901.2|11897.2|11904.3|11900.3|11896.5|11892.5|12189
1660734000000|2022-08-17 11:00:00|11899.7|11895.7|11879.3|11875.3|11901.2|11897.2|11871.5|11867.5|37021
1660737600000|2022-08-17 12:00:00|11880.9|11876.9|11896.5|11892.5|11901.2|11897.2|11862.2|11858.2|74820
1660741200000|2022-08-17 13:00:00|11895|11891|11880.9|11876.9|11904.3|11900.3|11880.9|11876.9|43443
1660744800000|2022-08-17 14:00:00|11882.5|11878.5|11877.8|11873.8|11893.4|11889.4|11876.2|11872.2|42896
1660748400000|2022-08-17 15:00:00|11876.2|11872.2|11862.2|11858.2|11879.3|11875.3|11862.2|11858.2|42658
1660752000000|2022-08-17 16:00:00|11863.7|11859.7|11874.7|11870.7|11877.8|11873.8|11857.5|11853.5|34752
1660755600000|2022-08-17 17:00:00|11876.2|11872.2|11858.3|11854.3|11876.2|11872.2|11857.5|11853.5|28261
1660759200000|2022-08-17 18:00:00|11857.5|11853.5|11877.8|11873.8|11896.5|11892.5|11857.5|11853.5|55667
1660762800000|2022-08-17 19:00:00|11876.2|11872.2|11877.8|11873.8|11882.5|11878.5|11873.1|11869.1|27229
1660766400000|2022-08-17 20:00:00|11879.3|11875.3|11873.1|11869.1|11884|11880|11871.5|11867.5|18281
1660773600000|2022-08-17 22:00:00|11873.9|11869.9|11876.2|11872.2|11880.9|11876.9|11873.1|11869.1|4048
1660777200000|2022-08-17 23:00:00|11874.7|11870.7|11877.8|11873.8|11877.8|11873.8|11870|11866|3491
1660780800000|2022-08-18 00:00:00|11876.2|11872.2|11891.8|11887.8|11893.4|11889.4|11876.2|11872.2|8844
1660784400000|2022-08-18 01:00:00|11893.4|11889.4|11896.5|11892.5|11905.9|11901.9|11891.8|11887.8|12166
1660788000000|2022-08-18 02:00:00|11898.1|11894.1|11896.5|11892.5|11898.1|11894.1|11891.8|11887.8|4747
1660791600000|2022-08-18 03:00:00|11895|11891|11895|11891|11896.5|11892.5|11891.8|11887.8|3972
1660795200000|2022-08-18 04:00:00|11896.5|11892.5|11899.7|11895.7|11899.7|11895.7|11893.4|11889.4|3977
1660798800000|2022-08-18 05:00:00|11898.1|11894.1|11888.7|11884.7|11899.7|11895.7|11885.6|11881.6|9208
1660802400000|2022-08-18 06:00:00|11887.2|11883.2|11860.6|11856.6|11887.2|11883.2|11857.5|11853.5|26409
1660806000000|2022-08-18 07:00:00|11859|11855|11880.9|11876.9|11884|11880|11859|11855|21624
1660809600000|2022-08-18 08:00:00|11882.5|11878.5|11882.5|11878.5|11888.7|11884.7|11877.8|11873.8|15312
1660813200000|2022-08-18 09:00:00|11884|11880|11884|11880|11884|11880|11873.1|11869.1|9890
1660816800000|2022-08-18 10:00:00|11885.6|11881.6|11890.3|11886.3|11890.3|11886.3|11877.8|11873.8|11865
1660820400000|2022-08-18 11:00:00|11891.8|11887.8|11901.2|11897.2|11904.3|11900.3|11888.7|11884.7|23059
1660824000000|2022-08-18 12:00:00|11899.7|11895.7|11891.8|11887.8|11926.2|11922.2|11880.9|11876.9|82788
1660827600000|2022-08-18 13:00:00|11890.3|11886.3|11915.3|11911.3|11924.7|11920.7|11882.5|11878.5|49964
1660831200000|2022-08-18 14:00:00|11913.7|11909.7|11912.2|11908.2|11924.7|11920.7|11902.8|11898.8|42416
1660834800000|2022-08-18 15:00:00|11913.7|11909.7|11904.3|11900.3|11921.5|11917.5|11901.2|11897.2|32680
1660838400000|2022-08-18 16:00:00|11902.8|11898.8|11887.2|11883.2|11905.9|11901.9|11885.6|11881.6|24980
1660842000000|2022-08-18 17:00:00|11888.7|11884.7|11882.5|11878.5|11898.1|11894.1|11879.3|11875.3|30779
1660845600000|2022-08-18 18:00:00|11881.7|11877.7|11887.2|11883.2|11888.7|11884.7|11880.9|11876.9|20389
1660849200000|2022-08-18 19:00:00|11888.7|11884.7|11890.3|11886.3|11893.4|11889.4|11887.2|11883.2|22657
1660852800000|2022-08-18 20:00:00|11888.7|11884.7|11885.6|11881.6|11891.8|11887.8|11882.5|11878.5|16018
1660860000000|2022-08-18 22:00:00|11891.8|11887.8|11891.8|11887.8|11893.4|11889.4|11888.7|11884.7|1754
1660863600000|2022-08-18 23:00:00|11890.3|11886.3|11893.4|11889.4|11893.4|11889.4|11890.3|11886.3|1938
1660867200000|2022-08-19 00:00:00|11891.8|11887.8|11877.8|11873.8|11893.4|11889.4|11877.8|11873.8|4521
1660870800000|2022-08-19 01:00:00|11878.6|11874.6|11879.3|11875.3|11884|11880|11877.8|11873.8|3671
1660874400000|2022-08-19 02:00:00|11880.9|11876.9|11879.3|11875.3|11882.5|11878.5|11874.7|11870.7|4676
1660878000000|2022-08-19 03:00:00|11877.8|11873.8|11868.4|11864.4|11879.3|11875.3|11866.8|11862.8|6898
1660881600000|2022-08-19 04:00:00|11866.8|11862.8|11868.4|11864.4|11870|11866|11862.2|11858.2|6779
1660885200000|2022-08-19 05:00:00|11870|11866|11868.4|11864.4|11871.5|11867.5|11866.8|11862.8|4527
1660888800000|2022-08-19 06:00:00|11870|11866|11843.4|11839.4|11870|11866|11843.4|11839.4|31442
1660892400000|2022-08-19 07:00:00|11841.8|11837.8|11843.4|11839.4|11846.5|11842.5|11835.6|11831.6|26304
1660896000000|2022-08-19 08:00:00|11841.8|11837.8|11857.5|11853.5|11859|11855|11838.7|11834.7|25697
1660899600000|2022-08-19 09:00:00|11855.9|11851.9|11855.9|11851.9|11859|11855|11851.2|11847.2|15174
1660903200000|2022-08-19 10:00:00|11854.3|11850.3|11845|11841|11855.9|11851.9|11845|11841|14047
1660906800000|2022-08-19 11:00:00|11844.2|11840.2|11840.3|11836.3|11846.5|11842.5|11835.6|11831.6|23011
1660910400000|2022-08-19 12:00:00|11838.7|11834.7|11837.2|11833.2|11839.5|11835.5|11821.5|11817.5|69056
1660914000000|2022-08-19 13:00:00|11835.6|11831.6|11834|11830|11843.4|11839.4|11816.8|11812.8|58910
1660917600000|2022-08-19 14:00:00|11832.5|11828.5|11807.5|11803.5|11834|11830|11805.9|11801.9|42658
1660921200000|2022-08-19 15:00:00|11810.6|11806.6|11816.8|11812.8|11818.4|11814.4|11805.9|11801.9|37846
1660924800000|2022-08-19 16:00:00|11818.4|11814.4|11816.8|11812.8|11823.1|11819.1|11813.7|11809.7|15111
1660928400000|2022-08-19 17:00:00|11818.4|11814.4|11823.9|11819.9|11824.7|11820.7|11816.8|11812.8|18255
1660932000000|2022-08-19 18:00:00|11823.1|11819.1|11813.7|11809.7|11824.7|11820.7|11812.2|11808.2|69221
1660935600000|2022-08-19 19:00:00|11815.3|11811.3|11821.5|11817.5|11824.7|11820.7|11812.2|11808.2|28545
1660939200000|2022-08-19 20:00:00|11823.1|11819.1|11824.7|11820.7|11826.2|11822.2|11820|11816|13842
1661119200000|2022-08-21 22:00:00|11824.7|11820.7|11820|11816|11827.8|11823.8|11815.3|11811.3|5669
1661122800000|2022-08-21 23:00:00|11821.5|11817.5|11813.7|11809.7|11823.1|11819.1|11812.2|11808.2|3500
1661126400000|2022-08-22 00:00:00|11812.2|11808.2|11807.5|11803.5|11815.3|11811.3|11805.9|11801.9|8966
1661130000000|2022-08-22 01:00:00|11805.9|11801.9|11810.6|11806.6|11812.2|11808.2|11801.2|11797.2|12169
1661133600000|2022-08-22 02:00:00|11809|11805|11810.6|11806.6|11815.3|11811.3|11805.9|11801.9|5213
1661137200000|2022-08-22 03:00:00|11811.4|11807.4|11815.3|11811.3|11816.8|11812.8|11810.6|11806.6|3838
1661140800000|2022-08-22 04:00:00|11816.1|11812.1|11816.8|11812.8|11820|11816|11816.1|11812.1|3807
1661144400000|2022-08-22 05:00:00|11815.3|11811.3|11818.4|11814.4|11820|11816|11815.3|11811.3|2944
1661148000000|2022-08-22 06:00:00|11816.8|11812.8|11830.9|11826.9|11840.3|11836.3|11813.7|11809.7|22649
1661151600000|2022-08-22 07:00:00|11832.5|11828.5|11837.2|11833.2|11843.4|11839.4|11832.5|11828.5|19753
1661155200000|2022-08-22 08:00:00|11838.7|11834.7|11823.1|11819.1|11845|11841|11821.5|11817.5|28350
1661158800000|2022-08-22 09:00:00|11824.7|11820.7|11830.9|11826.9|11830.9|11826.9|11820|11816|16592
1661162400000|2022-08-22 10:00:00|11832.5|11828.5|11815.3|11811.3|11832.5|11828.5|11813.7|11809.7|30029
1661166000000|2022-08-22 11:00:00|11816.8|11812.8|11823.1|11819.1|11827.8|11823.8|11815.3|11811.3|17067
1661169600000|2022-08-22 12:00:00|11821.5|11817.5|11809|11805|11827.8|11823.8|11807.5|11803.5|61248
1661173200000|2022-08-22 13:00:00|11807.5|11803.5|11805.9|11801.9|11813.7|11809.7|11801.2|11797.2|56198
1661176800000|2022-08-22 14:00:00|11804.3|11800.3|11796.5|11792.5|11813.7|11809.7|11796.5|11792.5|77533
1661180400000|2022-08-22 15:00:00|11795|11791|11780.9|11776.9|11795|11791|11777.8|11773.8|50588
1661184000000|2022-08-22 16:00:00|11779.3|11775.3|11773.1|11769.1|11784|11780|11771.5|11767.5|78456
1661187600000|2022-08-22 17:00:00|11774.7|11770.7|11777.8|11773.8|11782.5|11778.5|11773.1|11769.1|26279
1661191200000|2022-08-22 18:00:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11770|11766|17282
1661194800000|2022-08-22 19:00:00|11776.2|11772.2|11777.8|11773.8|11779.3|11775.3|11773.1|11769.1|105084
1661198400000|2022-08-22 20:00:00|11779.3|11775.3|11787.2|11783.2|11787.2|11783.2|11776.2|11772.2|26757
1661205600000|2022-08-22 22:00:00|11784.8|11780.8|11784|11780|11785.6|11781.6|11780.9|11776.9|2949
1661209200000|2022-08-22 23:00:00|11782.5|11778.5|11782.5|11778.5|11784|11780|11780.9|11776.9|2199
1661212800000|2022-08-23 00:00:00|11784|11780|11787.2|11783.2|11788.7|11784.7|11782.5|11778.5|11357
1661216400000|2022-08-23 01:00:00|11785.6|11781.6|11784|11780|11785.6|11781.6|11777.8|11773.8|6309
1661220000000|2022-08-23 02:00:00|11782.5|11778.5|11787.2|11783.2|11787.2|11783.2|11782.5|11778.5|3618
1661223600000|2022-08-23 03:00:00|11786.4|11782.4|11785.6|11781.6|11787.2|11783.2|11784|11780|5808
1661227200000|2022-08-23 04:00:00|11787.2|11783.2|11788.7|11784.7|11790.3|11786.3|11785.6|11781.6|5462
1661230800000|2022-08-23 05:00:00|11790.3|11786.3|11790.3|11786.3|11793.4|11789.4|11787.2|11783.2|4019
1661234400000|2022-08-23 06:00:00|11788.7|11784.7|11801.2|11797.2|11801.2|11797.2|11784|11780|23416
1661238000000|2022-08-23 07:00:00|11799.7|11795.7|11788.7|11784.7|11812.2|11808.2|11782.5|11778.5|44527
1661241600000|2022-08-23 08:00:00|11790.3|11786.3|11788.7|11784.7|11799.7|11795.7|11784|11780|19856
1661245200000|2022-08-23 09:00:00|11790.3|11786.3|11784|11780|11793.4|11789.4|11782.5|11778.5|10505
1661248800000|2022-08-23 10:00:00|11785.6|11781.6|11782.5|11778.5|11785.6|11781.6|11776.2|11772.2|14002
1661252400000|2022-08-23 11:00:00|11780.9|11776.9|11784|11780|11790.3|11786.3|11776.2|11772.2|37389
1661256000000|2022-08-23 12:00:00|11785.6|11781.6|11754.3|11750.3|11787.2|11783.2|11754.3|11750.3|68389
1661259600000|2022-08-23 13:00:00|11755.9|11751.9|11779.3|11775.3|11791.8|11787.8|11748.1|11744.1|160747
1661263200000|2022-08-23 14:00:00|11780.1|11776.1|11809|11805|11821.5|11817.5|11779.3|11775.3|154582
1661266800000|2022-08-23 15:00:00|11810.6|11806.6|11809|11805|11823.1|11819.1|11807.5|11803.5|69878
1661270400000|2022-08-23 16:00:00|11810.6|11806.6|11795|11791|11812.2|11808.2|11793.4|11789.4|44194
1661274000000|2022-08-23 17:00:00|11796.5|11792.5|11770|11766|11796.5|11792.5|11768.4|11764.4|73750
1661277600000|2022-08-23 18:00:00|11771.5|11767.5|11763.7|11759.7|11776.2|11772.2|11762.2|11758.2|33331
1661281200000|2022-08-23 19:00:00|11765.3|11761.3|11759|11755|11770|11766|11759|11755|32515
1661284800000|2022-08-23 20:00:00|11760.6|11756.6|11771.5|11767.5|11771.5|11767.5|11759|11755|29993
1661292000000|2022-08-23 22:00:00|11774.7|11770.7|11773.1|11769.1|11776.2|11772.2|11768.4|11764.4|3216
1661295600000|2022-08-23 23:00:00|11771.5|11767.5|11768.4|11764.4|11771.5|11767.5|11765.3|11761.3|2931
1661299200000|2022-08-24 00:00:00|11766.8|11762.8|11770|11766|11774.7|11770.7|11766.8|11762.8|4210
1661302800000|2022-08-24 01:00:00|11768.4|11764.4|11776.2|11772.2|11777.8|11773.8|11765.3|11761.3|9103
1661306400000|2022-08-24 02:00:00|11774.7|11770.7|11776.2|11772.2|11780.9|11776.9|11774.7|11770.7|22469
1661310000000|2022-08-24 03:00:00|11774.7|11770.7|11779.3|11775.3|11779.3|11775.3|11773.1|11769.1|12518
1661313600000|2022-08-24 04:00:00|11777.8|11773.8|11779.3|11775.3|11780.9|11776.9|11777.8|11773.8|3879
1661317200000|2022-08-24 05:00:00|11780.9|11776.9|11784|11780|11785.6|11781.6|11779.3|11775.3|11330
1661320800000|2022-08-24 06:00:00|11782.5|11778.5|11770|11766|11784|11780|11768.4|11764.4|20511
1661324400000|2022-08-24 07:00:00|11771.5|11767.5|11774.7|11770.7|11774.7|11770.7|11757.5|11753.5|26098
1661328000000|2022-08-24 08:00:00|11773.1|11769.1|11782.5|11778.5|11785.6|11781.6|11771.5|11767.5|41984
1661331600000|2022-08-24 09:00:00|11784|11780|11773.1|11769.1|11791.8|11787.8|11771.5|11767.5|23682
1661335200000|2022-08-24 10:00:00|11771.5|11767.5|11768.4|11764.4|11776.2|11772.2|11766.8|11762.8|35481
1661338800000|2022-08-24 11:00:00|11770|11766|11766.8|11762.8|11774.7|11770.7|11759|11755|51357
1661342400000|2022-08-24 12:00:00|11768.4|11764.4|11749.7|11745.7|11780.9|11776.9|11737.2|11733.2|189520
1661346000000|2022-08-24 13:00:00|11751.2|11747.2|11732.5|11728.5|11751.2|11747.2|11730.9|11726.9|144229
1661349600000|2022-08-24 14:00:00|11730.9|11726.9|11720|11716|11741.8|11737.8|11715.3|11711.3|159400
1661353200000|2022-08-24 15:00:00|11718.4|11714.4|11724.7|11720.7|11737.2|11733.2|11718.4|11714.4|122331
1661356800000|2022-08-24 16:00:00|11726.2|11722.2|11720|11716|11729.3|11725.3|11718.4|11714.4|72366
1661360400000|2022-08-24 17:00:00|11718.4|11714.4|11726.2|11722.2|11726.2|11722.2|11712.2|11708.2|62885
1661364000000|2022-08-24 18:00:00|11724.7|11720.7|11726.2|11722.2|11729.3|11725.3|11723.1|11719.1|86276
1661367600000|2022-08-24 19:00:00|11727.8|11723.8|11721.5|11717.5|11727.8|11723.8|11716.8|11712.8|112936
1661371200000|2022-08-24 20:00:00|11723.1|11719.1|11724.7|11720.7|11727.8|11723.8|11720|11716|65107
1661378400000|2022-08-24 22:00:00|11726.2|11722.2|11724.7|11720.7|11727.8|11723.8|11724.7|11720.7|1852
1661382000000|2022-08-24 23:00:00|11726.2|11722.2|11726.2|11722.2|11727.8|11723.8|11724.7|11720.7|1093
1661385600000|2022-08-25 00:00:00|11724.7|11720.7|11724.7|11720.7|11727.8|11723.8|11721.5|11717.5|15142
1661389200000|2022-08-25 01:00:00|11723.1|11719.1|11727.8|11723.8|11734|11730|11723.1|11719.1|6959
1661392800000|2022-08-25 02:00:00|11729.3|11725.3|11726.2|11722.2|11730.9|11726.9|11726.2|11722.2|11846
1661396400000|2022-08-25 03:00:00|11724.7|11720.7|11726.2|11722.2|11727.8|11723.8|11724.7|11720.7|4521
1661400000000|2022-08-25 04:00:00|11725.4|11721.4|11732.5|11728.5|11732.5|11728.5|11724.7|11720.7|15345
1661403600000|2022-08-25 05:00:00|11734|11730|11730.9|11726.9|11734|11730|11726.2|11722.2|24701
1661407200000|2022-08-25 06:00:00|11729.3|11725.3|11732.5|11728.5|11737.2|11733.2|11720|11716|31656
1661410800000|2022-08-25 07:00:00|11730.9|11726.9|11746.5|11742.5|11746.5|11742.5|11730.9|11726.9|34360
1661414400000|2022-08-25 08:00:00|11745|11741|11741.8|11737.8|11748.1|11744.1|11737.2|11733.2|80549
1661418000000|2022-08-25 09:00:00|11743.4|11739.4|11743.4|11739.4|11753.6|11749.6|11743.4|11739.4|108748
1661421600000|2022-08-25 10:00:00|11741.8|11737.8|11732.5|11728.5|11746.5|11742.5|11732.5|11728.5|56509
1661425200000|2022-08-25 11:00:00|11734|11730|11737.2|11733.2|11743.4|11739.4|11732.5|11728.5|27015
1661428800000|2022-08-25 12:00:00|11738.7|11734.7|11734|11730|11738.7|11734.7|11713.7|11709.7|103946
1661432400000|2022-08-25 13:00:00|11735.6|11731.6|11729.3|11725.3|11737.2|11733.2|11720|11716|73487
1661436000000|2022-08-25 14:00:00|11727.8|11723.8|11732.5|11728.5|11745|11741|11721.5|11717.5|235689
1661439600000|2022-08-25 15:00:00|11730.9|11726.9|11738.7|11734.7|11746.5|11742.5|11729.3|11725.3|224906
1661443200000|2022-08-25 16:00:00|11737.2|11733.2|11747.3|11743.3|11751.2|11747.2|11735.6|11731.6|118725
1661446800000|2022-08-25 17:00:00|11746.5|11742.5|11776.2|11772.2|11776.2|11772.2|11746.5|11742.5|71869
1661450400000|2022-08-25 18:00:00|11777.8|11773.8|11779.3|11775.3|11782.5|11778.5|11770|11766|167207
1661454000000|2022-08-25 19:00:00|11777.8|11773.8|11779.3|11775.3|11779.3|11775.3|11770|11766|82474
1661457600000|2022-08-25 20:00:00|11777.8|11773.8|11779.3|11775.3|11780.9|11776.9|11774.7|11770.7|27913
1661464800000|2022-08-25 22:00:00|11780.9|11776.9|11777.8|11773.8|11780.9|11776.9|11776.2|11772.2|1861
1661468400000|2022-08-25 23:00:00|11776.2|11772.2|11774.7|11770.7|11777.8|11773.8|11773.1|11769.1|2615
1661472000000|2022-08-26 00:00:00|11773.1|11769.1|11770|11766|11777.8|11773.8|11768.4|11764.4|14062
1661475600000|2022-08-26 01:00:00|11768.4|11764.4|11763.7|11759.7|11770|11766|11762.2|11758.2|7397
1661479200000|2022-08-26 02:00:00|11765.3|11761.3|11765.3|11761.3|11768.4|11764.4|11765.3|11761.3|14165
1661482800000|2022-08-26 03:00:00|11766.8|11762.8|11765.3|11761.3|11770|11766|11765.3|11761.3|3545
1661486400000|2022-08-26 04:00:00|11766.8|11762.8|11760.6|11756.6|11766.8|11762.8|11759|11755|5199
1661490000000|2022-08-26 05:00:00|11762.2|11758.2|11763.7|11759.7|11765.3|11761.3|11760.6|11756.6|5811
1661493600000|2022-08-26 06:00:00|11762.2|11758.2|11760.6|11756.6|11765.3|11761.3|11754.3|11750.3|17214
1661497200000|2022-08-26 07:00:00|11759|11755|11740.3|11736.3|11760.6|11756.6|11738.7|11734.7|33099
1661500800000|2022-08-26 08:00:00|11741.8|11737.8|11748.1|11744.1|11749.7|11745.7|11738.7|11734.7|75740
1661504400000|2022-08-26 09:00:00|11746.5|11742.5|11745|11741|11748.1|11744.1|11741.8|11737.8|56797
1661508000000|2022-08-26 10:00:00|11746.5|11742.5|11748.1|11744.1|11749.7|11745.7|11740.3|11736.3|42653
1661511600000|2022-08-26 11:00:00|11749.7|11745.7|11754.3|11750.3|11755.9|11751.9|11748.1|11744.1|43791
1661515200000|2022-08-26 12:00:00|11752.8|11748.8|11766.8|11762.8|11777.8|11773.8|11745|11741|87321
1661518800000|2022-08-26 13:00:00|11768.4|11764.4|11769.2|11765.2|11793.4|11789.4|11749.7|11745.7|98753
1661522400000|2022-08-26 14:00:00|11770|11766|11760.6|11756.6|11790.3|11786.3|11732.5|11728.5|136314
1661526000000|2022-08-26 15:00:00|11762.2|11758.2|11770|11766|11785.6|11781.6|11759|11755|128025
1661529600000|2022-08-26 16:00:00|11768.4|11764.4|11755.9|11751.9|11773.1|11769.1|11752.8|11748.8|67395
1661533200000|2022-08-26 17:00:00|11754.3|11750.3|11762.2|11758.2|11763.7|11759.7|11749.7|11745.7|51196
1661536800000|2022-08-26 18:00:00|11760.6|11756.6|11760.6|11756.6|11766.8|11762.8|11759|11755|44231
1661540400000|2022-08-26 19:00:00|11759|11755|11759|11755|11762.2|11758.2|11749.7|11745.7|58457
1661544000000|2022-08-26 20:00:00|11760.6|11756.6|11752.8|11748.8|11768.4|11764.4|11751.2|11747.2|20852
1661724000000|2022-08-28 22:00:00|11744.2|11740.2|11743.4|11739.4|11746.5|11742.5|11735.6|11731.6|5761
1661727600000|2022-08-28 23:00:00|11741.8|11737.8|11729.3|11725.3|11741.8|11737.8|11729.3|11725.3|3162
1661731200000|2022-08-29 00:00:00|11730.9|11726.9|11715.3|11711.3|11730.9|11726.9|11709|11705|14095
1661734800000|2022-08-29 01:00:00|11713.7|11709.7|11702.8|11698.8|11721.5|11717.5|11698.1|11694.1|11098
1661738400000|2022-08-29 02:00:00|11703.6|11699.6|11696.5|11692.5|11709|11705|11696.5|11692.5|5678
1661742000000|2022-08-29 03:00:00|11695|11691|11690.3|11686.3|11696.5|11692.5|11688.7|11684.7|8001
1661745600000|2022-08-29 04:00:00|11691.8|11687.8|11693.4|11689.4|11693.4|11689.4|11685.6|11681.6|9227
1661749200000|2022-08-29 05:00:00|11695|11691|11699.7|11695.7|11705.9|11701.9|11690.3|11686.3|11540
1661752800000|2022-08-29 06:00:00|11701.2|11697.2|11701.2|11697.2|11707.5|11703.5|11698.1|11694.1|15199
1661756400000|2022-08-29 07:00:00|11699.7|11695.7|11690.3|11686.3|11699.7|11695.7|11684|11680|19190
1661760000000|2022-08-29 08:00:00|11689.5|11685.5|11695|11691|11701.2|11697.2|11688.7|11684.7|35036
1661763600000|2022-08-29 09:00:00|11696.5|11692.5|11698.1|11694.1|11698.1|11694.1|11693.4|11689.4|22754
1661767200000|2022-08-29 10:00:00|11699.7|11695.7|11704.3|11700.3|11707.5|11703.5|11695|11691|35741
1661770800000|2022-08-29 11:00:00|11705.9|11701.9|11705.9|11701.9|11709|11705|11698.1|11694.1|33085
1661774400000|2022-08-29 12:00:00|11707.5|11703.5|11715.3|11711.3|11720|11716|11705.1|11701.1|51249
1661778000000|2022-08-29 13:00:00|11716.8|11712.8|11707.5|11703.5|11723.1|11719.1|11705.9|11701.9|81853
1661781600000|2022-08-29 14:00:00|11709|11705|11702.8|11698.8|11720|11716|11696.5|11692.5|52605
1661785200000|2022-08-29 15:00:00|11704.3|11700.3|11701.2|11697.2|11715.3|11711.3|11695|11691|41583
1661788800000|2022-08-29 16:00:00|11699.7|11695.7|11702.8|11698.8|11702.8|11698.8|11695|11691|42324
1661792400000|2022-08-29 17:00:00|11703.6|11699.6|11705.9|11701.9|11709|11705|11702.8|11698.8|30133
1661796000000|2022-08-29 18:00:00|11707.5|11703.5|11704.3|11700.3|11707.5|11703.5|11701.2|11697.2|45537