1598432400000|2020-08-26 09:00:00|17606.7|17602.7|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|3236
1598436000000|2020-08-26 10:00:00|17611.4|17607.4|17616.1|17612.1|17625.4|17621.4|17603.6|17599.6|2081
1598439600000|2020-08-26 11:00:00|17617.6|17613.6|17609.8|17605.8|17625.4|17621.4|17594.2|17590.2|38820
1598443200000|2020-08-26 12:00:00|17608.3|17604.3|17597.3|17593.3|17616.1|17612.1|17581.7|17577.7|52166
1598446800000|2020-08-26 13:00:00|17598.9|17594.9|17616.1|17612.1|17653.6|17649.6|17584.8|17580.8|20783
1598450400000|2020-08-26 14:00:00|17612.9|17608.9|17581.7|17577.7|17622.3|17618.3|17572.3|17568.3|36319
1598454000000|2020-08-26 15:00:00|17584.8|17580.8|17594.2|17590.2|17600.4|17596.4|17578.6|17574.6|19081
1598457600000|2020-08-26 16:00:00|17591.1|17587.1|17591.1|17587.1|17597.3|17593.3|17587.9|17583.9|42295
1598461200000|2020-08-26 17:00:00|17594.2|17590.2|17650.4|17646.4|17653.6|17649.6|17591.1|17587.1|19738
1598464800000|2020-08-26 18:00:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17637.9|17633.9|54947
1598468400000|2020-08-26 19:00:00|17653.6|17649.6|17637.9|17633.9|17656.7|17652.7|17631.7|17627.7|75043
1598472000000|2020-08-26 20:00:00|17634.8|17630.8|17637.9|17633.9|17650.4|17646.4|17634.8|17630.8|31542
1598479200000|2020-08-26 22:00:00|17639.5|17635.5|17656.7|17652.7|17659.8|17655.8|17637.9|17633.9|840
1598482800000|2020-08-26 23:00:00|17653.6|17649.6|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|809
1598486400000|2020-08-27 00:00:00|17650.4|17646.4|17672.3|17668.3|17672.3|17668.3|17650.4|17646.4|1137
1598490000000|2020-08-27 01:00:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17662.9|17658.9|890
1598493600000|2020-08-27 02:00:00|17672.3|17668.3|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|723
1598497200000|2020-08-27 03:00:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17666.1|17662.1|711
1598500800000|2020-08-27 04:00:00|17681.7|17677.7|17662.9|17658.9|17681.7|17677.7|17659.8|17655.8|892
1598504400000|2020-08-27 05:00:00|17661.4|17657.4|17653.6|17649.6|17669.2|17665.2|17653.6|17649.6|2106
1598508000000|2020-08-27 06:00:00|17652|17648|17641.1|17637.1|17656.7|17652.7|17641.1|17637.1|5923
1598511600000|2020-08-27 07:00:00|17642.6|17638.6|17647.3|17643.3|17662.9|17658.9|17637.9|17633.9|4659
1598515200000|2020-08-27 08:00:00|17648.9|17644.9|17666.1|17662.1|17672.3|17668.3|17647.3|17643.3|2552
1598518800000|2020-08-27 09:00:00|17669.2|17665.2|17678.6|17674.6|17681.7|17677.7|17669.2|17665.2|4372
1598522400000|2020-08-27 10:00:00|17681.7|17677.7|17659.8|17655.8|17684.8|17680.8|17656.7|17652.7|10875
1598526000000|2020-08-27 11:00:00|17662.9|17658.9|17669.2|17665.2|17672.3|17668.3|17653.6|17649.6|42472
1598529600000|2020-08-27 12:00:00|17666.1|17662.1|17656.7|17652.7|17684.8|17680.8|17656.7|17652.7|23692
1598533200000|2020-08-27 13:00:00|17659.8|17655.8|17569.2|17565.2|17744.2|17740.2|17547.3|17543.3|66130
1598536800000|2020-08-27 14:00:00|17566.1|17562.1|17481.7|17477.7|17572.3|17568.3|17475.4|17471.4|35922
1598540400000|2020-08-27 15:00:00|17484.8|17480.8|17500.4|17496.4|17512.9|17508.9|17472.3|17468.3|46117
1598544000000|2020-08-27 16:00:00|17497.3|17493.3|17478.6|17474.6|17503.6|17499.6|17475.4|17471.4|12919
1598547600000|2020-08-27 17:00:00|17475.4|17471.4|17494.2|17490.2|17512.9|17508.9|17473.9|17469.9|21746
1598551200000|2020-08-27 18:00:00|17491.1|17487.1|17475.4|17471.4|17494.2|17490.2|17469.2|17465.2|22484
1598554800000|2020-08-27 19:00:00|17472.3|17468.3|17475.4|17471.4|17484.8|17480.8|17466.1|17462.1|54159
1598558400000|2020-08-27 20:00:00|17472.3|17468.3|17453.6|17449.6|17484.8|17480.8|17450.4|17446.4|23711
1598565600000|2020-08-27 22:00:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17441.1|17437.1|1705
1598569200000|2020-08-27 23:00:00|17450.4|17446.4|17431.7|17427.7|17450.4|17446.4|17431.7|17427.7|2018
1598572800000|2020-08-28 00:00:00|17434.8|17430.8|17391.1|17387.1|17434.8|17430.8|17353.6|17349.6|7248
1598576400000|2020-08-28 01:00:00|17394.2|17390.2|17384.8|17380.8|17400.4|17396.4|17381.7|17377.7|3692
1598580000000|2020-08-28 02:00:00|17387.9|17383.9|17372.3|17368.3|17387.9|17383.9|17350.4|17346.4|4414
1598583600000|2020-08-28 03:00:00|17375.4|17371.4|17381.7|17377.7|17384.8|17380.8|17369.2|17365.2|1512
1598587200000|2020-08-28 04:00:00|17378.6|17374.6|17400.4|17396.4|17400.4|17396.4|17375.4|17371.4|1427
1598590800000|2020-08-28 05:00:00|17397.3|17393.3|17356.7|17352.7|17431.7|17427.7|17353.6|17349.6|4361
1598594400000|2020-08-28 06:00:00|17359.8|17355.8|17394.2|17390.2|17416.1|17412.1|17359.8|17355.8|5701
1598598000000|2020-08-28 07:00:00|17395.8|17391.8|17409.8|17405.8|17416.1|17412.1|17378.6|17374.6|6399
1598601600000|2020-08-28 08:00:00|17412.9|17408.9|17412.9|17408.9|17419.2|17415.2|17387.9|17383.9|8529
1598605200000|2020-08-28 09:00:00|17416.1|17412.1|17453.6|17449.6|17459.8|17455.8|17412.9|17408.9|9535
1598608800000|2020-08-28 10:00:00|17456.7|17452.7|17437.9|17433.9|17472.3|17468.3|17437.9|17433.9|4925
1598612400000|2020-08-28 11:00:00|17441.1|17437.1|17450.4|17446.4|17453.6|17449.6|17425.4|17421.4|8325
1598616000000|2020-08-28 12:00:00|17447.3|17443.3|17487.9|17483.9|17494.2|17490.2|17447.3|17443.3|21308
1598619600000|2020-08-28 13:00:00|17484.8|17480.8|17512.9|17508.9|17525.4|17521.4|17478.6|17474.6|18171
1598623200000|2020-08-28 14:00:00|17509.8|17505.8|17506.7|17502.7|17525.4|17521.4|17497.3|17493.3|14996
1598626800000|2020-08-28 15:00:00|17503.6|17499.6|17512.9|17508.9|17519.2|17515.2|17491.1|17487.1|10221
1598630400000|2020-08-28 16:00:00|17511.4|17507.4|17481.7|17477.7|17525.4|17521.4|17472.3|17468.3|11943
1598634000000|2020-08-28 17:00:00|17484.8|17480.8|17456.7|17452.7|17484.8|17480.8|17441.1|17437.1|12296
1598637600000|2020-08-28 18:00:00|17453.6|17449.6|17481.7|17477.7|17481.7|17477.7|17450.4|17446.4|15190
1598641200000|2020-08-28 19:00:00|17484.8|17480.8|17472.3|17468.3|17484.8|17480.8|17450.4|17446.4|20887
1598644800000|2020-08-28 20:00:00|17475.4|17471.4|17491.1|17487.1|17491.1|17487.1|17475.4|17471.4|8193
1598824800000|2020-08-30 22:00:00|17491.1|17487.1|17500.4|17496.4|17503.6|17499.6|17486.4|17482.4|1397
1598828400000|2020-08-30 23:00:00|17503.6|17499.6|17491.1|17487.1|17503.6|17499.6|17487.9|17483.9|1529
1598832000000|2020-08-31 00:00:00|17494.2|17490.2|17462.9|17458.9|17494.2|17490.2|17462.9|17458.9|2843
1598835600000|2020-08-31 01:00:00|17466.1|17462.1|17456.7|17452.7|17469.2|17465.2|17453.6|17449.6|2791
1598839200000|2020-08-31 02:00:00|17453.6|17449.6|17462.9|17458.9|17469.2|17465.2|17447.3|17443.3|1543
1598842800000|2020-08-31 03:00:00|17466.1|17462.1|17475.4|17471.4|17478.6|17474.6|17462.9|17458.9|1118
1598846400000|2020-08-31 04:00:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17475.4|17471.4|609
1598850000000|2020-08-31 05:00:00|17484.8|17480.8|17500.4|17496.4|17500.4|17496.4|17484.8|17480.8|1393
1598853600000|2020-08-31 06:00:00|17497.3|17493.3|17487.9|17483.9|17500.4|17496.4|17478.6|17474.6|1735
1598857200000|2020-08-31 07:00:00|17484.8|17480.8|17450.4|17446.4|17491.1|17487.1|17450.4|17446.4|3504
1598860800000|2020-08-31 08:00:00|17447.3|17443.3|17425.4|17421.4|17453.6|17449.6|17422.3|17418.3|4206
1598864400000|2020-08-31 09:00:00|17428.6|17424.6|17431.7|17427.7|17447.3|17443.3|17428.6|17424.6|2663
1598868000000|2020-08-31 10:00:00|17428.6|17424.6|17444.2|17440.2|17444.2|17440.2|17419.2|17415.2|3563
1598871600000|2020-08-31 11:00:00|17441.1|17437.1|17456.7|17452.7|17459.8|17455.8|17434.8|17430.8|6516
1598875200000|2020-08-31 12:00:00|17459.8|17455.8|17469.2|17465.2|17472.3|17468.3|17437.9|17433.9|10775
1598878800000|2020-08-31 13:00:00|17472.3|17468.3|17503.6|17499.6|17509.8|17505.8|17469.2|17465.2|18388
1598882400000|2020-08-31 14:00:00|17506.7|17502.7|17512.9|17508.9|17537.9|17533.9|17506.7|17502.7|14873
1598886000000|2020-08-31 15:00:00|17516.1|17512.1|17544.2|17540.2|17550.4|17546.4|17512.9|17508.9|12615
1598889600000|2020-08-31 16:00:00|17547.3|17543.3|17566.1|17562.1|17572.3|17568.3|17544.2|17540.2|11065
1598893200000|2020-08-31 17:00:00|17562.9|17558.9|17572.3|17568.3|17575.4|17571.4|17562.9|17558.9|7690
1598896800000|2020-08-31 18:00:00|17569.2|17565.2|17578.6|17574.6|17581.7|17577.7|17487.9|17483.9|51426
1598900400000|2020-08-31 19:00:00|17581.7|17577.7|17519.2|17515.2|17581.7|17577.7|17503.6|17499.6|42154
1598904000000|2020-08-31 20:00:00|17522.3|17518.3|17541.1|17537.1|17547.3|17543.3|17519.2|17515.2|10710
1598911200000|2020-08-31 22:00:00|17544.2|17540.2|17537.9|17533.9|17547.3|17543.3|17534.8|17530.8|1555
1598914800000|2020-08-31 23:00:00|17541.1|17537.1|17522.3|17518.3|17541.1|17537.1|17512.9|17508.9|2719
1598918400000|2020-09-01 00:00:00|17525.4|17521.4|17525.4|17521.4|17534.8|17530.8|17506.7|17502.7|3015
1598922000000|2020-09-01 01:00:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17522.3|17518.3|2303
1598925600000|2020-09-01 02:00:00|17528.6|17524.6|17525.4|17521.4|17531.7|17527.7|17522.3|17518.3|1303
1598929200000|2020-09-01 03:00:00|17528.6|17524.6|17534.8|17530.8|17534.8|17530.8|17525.4|17521.4|473
1598932800000|2020-09-01 04:00:00|17531.7|17527.7|17516.1|17512.1|17534.8|17530.8|17512.9|17508.9|1356
1598936400000|2020-09-01 05:00:00|17519.2|17515.2|17509.8|17505.8|17525.4|17521.4|17509.8|17505.8|1426
1598940000000|2020-09-01 06:00:00|17512.9|17508.9|17519.2|17515.2|17537.9|17533.9|17512.9|17508.9|3283
1598943600000|2020-09-01 07:00:00|17522.3|17518.3|17497.3|17493.3|17528.6|17524.6|17497.3|17493.3|4727
1598947200000|2020-09-01 08:00:00|17500.4|17496.4|17491.1|17487.1|17500.4|17496.4|17481.7|17477.7|5931
1598950800000|2020-09-01 09:00:00|17494.2|17490.2|17484.8|17480.8|17494.2|17490.2|17466.1|17462.1|4271
1598954400000|2020-09-01 10:00:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17469.2|17465.2|3353
1598958000000|2020-09-01 11:00:00|17487.9|17483.9|17497.3|17493.3|17500.4|17496.4|17478.6|17474.6|5580
1598961600000|2020-09-01 12:00:00|17494.2|17490.2|17512.9|17508.9|17525.4|17521.4|17491.1|17487.1|13351
1598965200000|2020-09-01 13:00:00|17514.5|17510.5|17512.9|17508.9|17531.7|17527.7|17497.3|17493.3|21805
1598968800000|2020-09-01 14:00:00|17509.8|17505.8|17525.4|17521.4|17544.2|17540.2|17469.2|17465.2|24632
1598972400000|2020-09-01 15:00:00|17528.6|17524.6|17572.3|17568.3|17572.3|17568.3|17522.3|17518.3|22780
1598976000000|2020-09-01 16:00:00|17569.2|17565.2|17559.8|17555.8|17575.4|17571.4|17556.7|17552.7|7816
1598979600000|2020-09-01 17:00:00|17556.7|17552.7|17612.9|17608.9|17625.4|17621.4|17556.7|17552.7|21664
1598983200000|2020-09-01 18:00:00|17609.8|17605.8|17637.9|17633.9|17644.2|17640.2|17609.8|17605.8|20028
1598986800000|2020-09-01 19:00:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17628.6|17624.6|9428
1598990400000|2020-09-01 20:00:00|17636.4|17632.4|17641.1|17637.1|17647.3|17643.3|17625.4|17621.4|5420
1598997600000|2020-09-01 22:00:00|17637.9|17633.9|17628.6|17624.6|17637.9|17633.9|17628.6|17624.6|1282
1599001200000|2020-09-01 23:00:00|17631.7|17627.7|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|574
1599004800000|2020-09-02 00:00:00|17631.7|17627.7|17622.3|17618.3|17641.1|17637.1|17619.2|17615.2|1854
1599008400000|2020-09-02 01:00:00|17625.4|17621.4|17616.1|17612.1|17625.4|17621.4|17612.9|17608.9|1965
1599012000000|2020-09-02 02:00:00|17617.6|17613.6|17609.8|17605.8|17622.3|17618.3|17609.8|17605.8|574
1599015600000|2020-09-02 03:00:00|17606.7|17602.7|17606.7|17602.7|17609.8|17605.8|17603.6|17599.6|467
1599019200000|2020-09-02 04:00:00|17603.6|17599.6|17609.8|17605.8|17609.8|17605.8|17600.4|17596.4|604
1599022800000|2020-09-02 05:00:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17603.6|17599.6|1633
1599026400000|2020-09-02 06:00:00|17609.8|17605.8|17600.4|17596.4|17612.9|17608.9|17600.4|17596.4|2230
1599030000000|2020-09-02 07:00:00|17603.6|17599.6|17622.3|17618.3|17628.6|17624.6|17600.4|17596.4|6978
1599033600000|2020-09-02 08:00:00|17619.2|17615.2|17609.8|17605.8|17628.6|17624.6|17609.8|17605.8|4151
1599037200000|2020-09-02 09:00:00|17606.7|17602.7|17600.4|17596.4|17616.1|17612.1|17591.1|17587.1|3352
1599040800000|2020-09-02 10:00:00|17597.3|17593.3|17594.2|17590.2|17600.4|17596.4|17587.9|17583.9|2892
1599044400000|2020-09-02 11:00:00|17597.3|17593.3|17628.6|17624.6|17634.8|17630.8|17594.2|17590.2|7351
1599048000000|2020-09-02 12:00:00|17625.4|17621.4|17628.6|17624.6|17656.7|17652.7|17609.8|17605.8|19772
1599051600000|2020-09-02 13:00:00|17625.4|17621.4|17666.1|17662.1|17666.1|17662.1|17597.3|17593.3|25455
1599055200000|2020-09-02 14:00:00|17662.9|17658.9|17684.8|17680.8|17684.8|17680.8|17650.4|17646.4|20664
1599058800000|2020-09-02 15:00:00|17681.7|17677.7|17719.2|17715.2|17734.8|17730.8|17681.7|17677.7|18268
1599062400000|2020-09-02 16:00:00|17722.3|17718.3|17709.8|17705.8|17722.3|17718.3|17700.4|17696.4|7480
1599066000000|2020-09-02 17:00:00|17712.9|17708.9|17722.3|17718.3|17728.6|17724.6|17709.8|17705.8|8463
1599069600000|2020-09-02 18:00:00|17719.2|17715.2|17722.3|17718.3|17728.6|17724.6|17712.9|17708.9|12727
1599073200000|2020-09-02 19:00:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17706.7|17702.7|10081
1599076800000|2020-09-02 20:00:00|17719.2|17715.2|17725.4|17721.4|17734.8|17730.8|17706.7|17702.7|13794
1599084000000|2020-09-02 22:00:00|17723.9|17719.9|17722.3|17718.3|17731.7|17727.7|17722.3|17718.3|747
1599087600000|2020-09-02 23:00:00|17719.2|17715.2|17737.9|17733.9|17737.9|17733.9|17712.9|17708.9|1409
1599091200000|2020-09-03 00:00:00|17734.8|17730.8|17731.7|17727.7|17753.6|17749.6|17731.7|17727.7|3462
1599094800000|2020-09-03 01:00:00|17734.8|17730.8|17706.7|17702.7|17734.8|17730.8|17700.4|17696.4|3096
1599098400000|2020-09-03 02:00:00|17709.8|17705.8|17703.6|17699.6|17716.1|17712.1|17700.4|17696.4|894
1599102000000|2020-09-03 03:00:00|17706.7|17702.7|17700.4|17696.4|17706.7|17702.7|17697.3|17693.3|915
1599105600000|2020-09-03 04:00:00|17697.3|17693.3|17716.1|17712.1|17716.1|17712.1|17697.3|17693.3|1059
1599109200000|2020-09-03 05:00:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|1052
1599112800000|2020-09-03 06:00:00|17719.2|17715.2|17700.4|17696.4|17734.8|17730.8|17700.4|17696.4|5130
1599116400000|2020-09-03 07:00:00|17703.6|17699.6|17694.2|17690.2|17722.3|17718.3|17691.1|17687.1|4223
1599120000000|2020-09-03 08:00:00|17691.1|17687.1|17687.9|17683.9|17697.3|17693.3|17684.8|17680.8|3782
1599123600000|2020-09-03 09:00:00|17684.8|17680.8|17712.9|17708.9|17712.9|17708.9|17681.7|17677.7|3017
1599127200000|2020-09-03 10:00:00|17709.8|17705.8|17712.9|17708.9|17722.3|17718.3|17706.7|17702.7|4405
1599130800000|2020-09-03 11:00:00|17711.4|17707.4|17722.3|17718.3|17731.7|17727.7|17706.7|17702.7|5815
1599134400000|2020-09-03 12:00:00|17719.2|17715.2|17725.4|17721.4|17734.8|17730.8|17703.6|17699.6|14039
1599138000000|2020-09-03 13:00:00|17723.9|17719.9|17750.4|17746.4|17762.9|17758.9|17722.3|17718.3|15265
1599141600000|2020-09-03 14:00:00|17752|17748|17794.2|17790.2|17797.3|17793.3|17734.8|17730.8|20189
1599145200000|2020-09-03 15:00:00|17791.1|17787.1|17775.4|17771.4|17856.7|17852.7|17762.9|17758.9|39078
1599148800000|2020-09-03 16:00:00|17772.3|17768.3|17803.6|17799.6|17812.9|17808.9|17766.1|17762.1|11585
1599152400000|2020-09-03 17:00:00|17806.7|17802.7|17794.2|17790.2|17809.8|17805.8|17784.8|17780.8|8727
1599156000000|2020-09-03 18:00:00|17797.3|17793.3|17791.1|17787.1|17800.4|17796.4|17769.2|17765.2|9514
1599159600000|2020-09-03 19:00:00|17794.2|17790.2|17750.4|17746.4|17803.6|17799.6|17747.3|17743.3|15644
1599163200000|2020-09-03 20:00:00|17747.3|17743.3|17747.3|17743.3|17756.7|17752.7|17744.2|17740.2|5337
1599170400000|2020-09-03 22:00:00|17753.6|17749.6|17759.8|17755.8|17766.1|17762.1|17750.4|17746.4|2585
1599174000000|2020-09-03 23:00:00|17758.3|17754.3|17772.3|17768.3|17778.6|17774.6|17756.7|17752.7|1699
1599177600000|2020-09-04 00:00:00|17775.4|17771.4|17759.8|17755.8|17778.6|17774.6|17750.4|17746.4|2668
1599181200000|2020-09-04 01:00:00|17756.7|17752.7|17756.7|17752.7|17759.8|17755.8|17734.8|17730.8|2634
1599184800000|2020-09-04 02:00:00|17759.8|17755.8|17753.6|17749.6|17762.9|17758.9|17750.4|17746.4|1117
1599188400000|2020-09-04 03:00:00|17756.7|17752.7|17750.4|17746.4|17756.7|17752.7|17744.2|17740.2|1608
1599192000000|2020-09-04 04:00:00|17752|17748|17741.1|17737.1|17753.6|17749.6|17737.9|17733.9|1698
1599195600000|2020-09-04 05:00:00|17737.9|17733.9|17741.1|17737.1|17747.3|17743.3|17737.9|17733.9|765
1599199200000|2020-09-04 06:00:00|17744.2|17740.2|17755.1|17751.1|17766.1|17762.1|17731.7|17727.7|3802
1599202800000|2020-09-04 07:00:00|17756.7|17752.7|17719.2|17715.2|17762.9|17758.9|17712.9|17708.9|5575
1599206400000|2020-09-04 08:00:00|17722.3|17718.3|17706.7|17702.7|17722.3|17718.3|17697.3|17693.3|4594
1599210000000|2020-09-04 09:00:00|17709.8|17705.8|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|3404
1599213600000|2020-09-04 10:00:00|17711.4|17707.4|17712.9|17708.9|17716.1|17712.1|17705.1|17701.1|2399
1599217200000|2020-09-04 11:00:00|17709.8|17705.8|17731.7|17727.7|17737.9|17733.9|17709.8|17705.8|4647
1599220800000|2020-09-04 12:00:00|17728.6|17724.6|17672.3|17668.3|17731.7|17727.7|17656.7|17652.7|21661
1599224400000|2020-09-04 13:00:00|17669.2|17665.2|17653.6|17649.6|17684.8|17680.8|17625.4|17621.4|25983
1599228000000|2020-09-04 14:00:00|17656.7|17652.7|17653.6|17649.6|17684.8|17680.8|17622.3|17618.3|32283
1599231600000|2020-09-04 15:00:00|17655.1|17651.1|17619.2|17615.2|17662.9|17658.9|17609.8|17605.8|16690
1599235200000|2020-09-04 16:00:00|17616.1|17612.1|17594.2|17590.2|17619.2|17615.2|17584.8|17580.8|16472
1599238800000|2020-09-04 17:00:00|17592.6|17588.6|17572.3|17568.3|17597.3|17593.3|17562.9|17558.9|13749
1599242400000|2020-09-04 18:00:00|17569.2|17565.2|17537.9|17533.9|17581.7|17577.7|17537.9|17533.9|19596
1599246000000|2020-09-04 19:00:00|17541.1|17537.1|17562.9|17558.9|17569.2|17565.2|17541.1|17537.1|10543
1599249600000|2020-09-04 20:00:00|17559.8|17555.8|17541.1|17537.1|17562.9|17558.9|17528.6|17524.6|5670
1599429600000|2020-09-06 22:00:00|17544.2|17540.2|17553.6|17549.6|17566.1|17562.1|17541.1|17537.1|1830
1599433200000|2020-09-06 23:00:00|17550.4|17546.4|17547.3|17543.3|17556.7|17552.7|17544.2|17540.2|738
1599436800000|2020-09-07 00:00:00|17544.2|17540.2|17522.3|17518.3|17547.3|17543.3|17516.1|17512.1|2077
1599440400000|2020-09-07 01:00:00|17525.4|17521.4|17531.7|17527.7|17534.8|17530.8|17519.2|17515.2|849
1599444000000|2020-09-07 02:00:00|17533.3|17529.3|17531.7|17527.7|17547.3|17543.3|17531.7|17527.7|1219
1599447600000|2020-09-07 03:00:00|17534.8|17530.8|17522.3|17518.3|17534.8|17530.8|17519.2|17515.2|869
1599451200000|2020-09-07 04:00:00|17523.9|17519.9|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|392
1599454800000|2020-09-07 05:00:00|17523.9|17519.9|17528.6|17524.6|17531.7|17527.7|17522.3|17518.3|902
1599458400000|2020-09-07 06:00:00|17531.7|17527.7|17531.7|17527.7|17537.9|17533.9|17519.2|17515.2|1993
1599462000000|2020-09-07 07:00:00|17534.8|17530.8|17547.3|17543.3|17550.4|17546.4|17525.4|17521.4|2395
1599465600000|2020-09-07 08:00:00|17544.2|17540.2|17550.4|17546.4|17553.6|17549.6|17531.7|17527.7|1811
1599469200000|2020-09-07 09:00:00|17553.6|17549.6|17556.7|17552.7|17562.9|17558.9|17550.4|17546.4|1238
1599472800000|2020-09-07 10:00:00|17559.8|17555.8|17556.7|17552.7|17572.3|17568.3|17553.6|17549.6|1616
1599476400000|2020-09-07 11:00:00|17558.3|17554.3|17550.4|17546.4|17559.8|17555.8|17544.2|17540.2|977
1599480000000|2020-09-07 12:00:00|17547.3|17543.3|17547.3|17543.3|17553.6|17549.6|17544.2|17540.2|717
1599483600000|2020-09-07 13:00:00|17550.4|17546.4|17544.2|17540.2|17550.4|17546.4|17531.7|17527.7|1042
1599487200000|2020-09-07 14:00:00|17541.1|17537.1|17528.6|17524.6|17541.1|17537.1|17525.4|17521.4|1743
1599490800000|2020-09-07 15:00:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|676
1599494400000|2020-09-07 16:00:00|17522.3|17518.3|17528.6|17524.6|17528.6|17524.6|17519.2|17515.2|1024
1599516000000|2020-09-07 22:00:00|17527|17523|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|713
1599519600000|2020-09-07 23:00:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17527|17523|356
1599523200000|2020-09-08 00:00:00|17531.7|17527.7|17550.4|17546.4|17556.7|17552.7|17531.7|17527.7|2584
1599526800000|2020-09-08 01:00:00|17553.6|17549.6|17553.6|17549.6|17556.7|17552.7|17547.3|17543.3|1569
1599530400000|2020-09-08 02:00:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17547.3|17543.3|712
1599534000000|2020-09-08 03:00:00|17556.7|17552.7|17562.9|17558.9|17562.9|17558.9|17553.6|17549.6|929
1599537600000|2020-09-08 04:00:00|17559.8|17555.8|17562.9|17558.9|17566.1|17562.1|17559.8|17555.8|622
1599541200000|2020-09-08 05:00:00|17561.4|17557.4|17547.3|17543.3|17566.1|17562.1|17547.3|17543.3|1520
1599544800000|2020-09-08 06:00:00|17550.4|17546.4|17556.7|17552.7|17559.8|17555.8|17531.7|17527.7|3395
1599548400000|2020-09-08 07:00:00|17559.8|17555.8|17553.6|17549.6|17572.3|17568.3|17547.3|17543.3|4060
1599552000000|2020-09-08 08:00:00|17556.7|17552.7|17603.6|17599.6|17603.6|17599.6|17550.4|17546.4|5532
1599555600000|2020-09-08 09:00:00|17600.4|17596.4|17628.6|17624.6|17628.6|17624.6|17594.2|17590.2|7693
1599559200000|2020-09-08 10:00:00|17631.7|17627.7|17606.7|17602.7|17634.8|17630.8|17606.7|17602.7|5585
1599562800000|2020-09-08 11:00:00|17609.8|17605.8|17625.4|17621.4|17641.1|17637.1|17603.6|17599.6|6794
1599566400000|2020-09-08 12:00:00|17628.6|17624.6|17656.7|17652.7|17672.3|17668.3|17625.4|17621.4|20552
1599570000000|2020-09-08 13:00:00|17659.8|17655.8|17684.8|17680.8|17700.4|17696.4|17644.2|17640.2|23160
1599573600000|2020-09-08 14:00:00|17687.9|17683.9|17675.4|17671.4|17697.3|17693.3|17637.9|17633.9|26985
1599577200000|2020-09-08 15:00:00|17678.6|17674.6|17647.3|17643.3|17683.3|17679.3|17644.2|17640.2|13342
1599580800000|2020-09-08 16:00:00|17644.2|17640.2|17644.2|17640.2|17662.9|17658.9|17641.1|17637.1|8874
1599584400000|2020-09-08 17:00:00|17647.3|17643.3|17631.7|17627.7|17656.7|17652.7|17625.4|17621.4|8993
1599588000000|2020-09-08 18:00:00|17628.6|17624.6|17628.6|17624.6|17647.3|17643.3|17622.3|17618.3|12279
1599591600000|2020-09-08 19:00:00|17625.4|17621.4|17619.2|17615.2|17631.7|17627.7|17614.5|17610.5|13526
1599595200000|2020-09-08 20:00:00|17617.6|17613.6|17634.8|17630.8|17637.9|17633.9|17612.9|17608.9|7285
1599602400000|2020-09-08 22:00:00|17659.8|17655.8|17675.4|17671.4|17700.4|17696.4|17659.8|17655.8|4949
1599606000000|2020-09-08 23:00:00|17678.6|17674.6|17666.1|17662.1|17684.8|17680.8|17662.9|17658.9|1854
1599609600000|2020-09-09 00:00:00|17669.2|17665.2|17656.7|17652.7|17675.4|17671.4|17656.7|17652.7|1819
1599613200000|2020-09-09 01:00:00|17659.8|17655.8|17653.6|17649.6|17672.3|17668.3|17650.4|17646.4|1784
1599616800000|2020-09-09 02:00:00|17656.7|17652.7|17656.7|17652.7|17662.9|17658.9|17653.6|17649.6|1295
1599620400000|2020-09-09 03:00:00|17658.3|17654.3|17672.3|17668.3|17675.4|17671.4|17658.3|17654.3|1005
1599624000000|2020-09-09 04:00:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|586
1599627600000|2020-09-09 05:00:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17659.8|17655.8|1088
1599631200000|2020-09-09 06:00:00|17672.3|17668.3|17687.9|17683.9|17694.2|17690.2|17669.2|17665.2|3218
1599634800000|2020-09-09 07:00:00|17684.8|17680.8|17653.6|17649.6|17691.1|17687.1|17653.6|17649.6|4766
1599638400000|2020-09-09 08:00:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17641.1|17637.1|3766
1599642000000|2020-09-09 09:00:00|17656.7|17652.7|17634.8|17630.8|17666.1|17662.1|17622.3|17618.3|3689
1599645600000|2020-09-09 10:00:00|17631.7|17627.7|17650.4|17646.4|17653.6|17649.6|17625.4|17621.4|2530
1599649200000|2020-09-09 11:00:00|17653.6|17649.6|17606.7|17602.7|17656.7|17652.7|17606.7|17602.7|5610
1599652800000|2020-09-09 12:00:00|17609.8|17605.8|17647.3|17643.3|17650.4|17646.4|17597.3|17593.3|18975
1599656400000|2020-09-09 13:00:00|17650.4|17646.4|17628.6|17624.6|17656.7|17652.7|17622.3|17618.3|20044
1599660000000|2020-09-09 14:00:00|17631.7|17627.7|17600.4|17596.4|17650.4|17646.4|17597.3|17593.3|19376
1599663600000|2020-09-09 15:00:00|17597.3|17593.3|17597.3|17593.3|17609.8|17605.8|17581.7|17577.7|13057
1599667200000|2020-09-09 16:00:00|17594.2|17590.2|17591.1|17587.1|17609.8|17605.8|17587.9|17583.9|9860
1599670800000|2020-09-09 17:00:00|17594.2|17590.2|17578.6|17574.6|17597.3|17593.3|17559.8|17555.8|15218
1599674400000|2020-09-09 18:00:00|17575.4|17571.4|17572.3|17568.3|17581.7|17577.7|17562.9|17558.9|12724
1599678000000|2020-09-09 19:00:00|17570.8|17566.8|17594.2|17590.2|17594.2|17590.2|17556.7|17552.7|11952
1599681600000|2020-09-09 20:00:00|17591.1|17587.1|17575.4|17571.4|17594.2|17590.2|17569.2|17565.2|6396
1599688800000|2020-09-09 22:00:00|17578.6|17574.6|17572.3|17568.3|17581.7|17577.7|17572.3|17568.3|767
1599692400000|2020-09-09 23:00:00|17573.9|17569.9|17575.4|17571.4|17578.6|17574.6|17569.2|17565.2|958
1599696000000|2020-09-10 00:00:00|17577|17573|17591.1|17587.1|17597.3|17593.3|17575.4|17571.4|2399
1599699600000|2020-09-10 01:00:00|17592.6|17588.6|17594.2|17590.2|17600.4|17596.4|17587.9|17583.9|1806
1599703200000|2020-09-10 02:00:00|17597.3|17593.3|17603.6|17599.6|17609.8|17605.8|17594.2|17590.2|1807
1599706800000|2020-09-10 03:00:00|17606.7|17602.7|17612.9|17608.9|17616.1|17612.1|17603.6|17599.6|1121
1599710400000|2020-09-10 04:00:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|940
1599714000000|2020-09-10 05:00:00|17611.4|17607.4|17581.7|17577.7|17612.9|17608.9|17578.6|17574.6|2555
1599717600000|2020-09-10 06:00:00|17584.8|17580.8|17578.6|17574.6|17587.9|17583.9|17569.2|17565.2|1988
1599721200000|2020-09-10 07:00:00|17581.7|17577.7|17616.1|17612.1|17622.3|17618.3|17581.7|17577.7|4691
1599724800000|2020-09-10 08:00:00|17619.2|17615.2|17606.7|17602.7|17622.3|17618.3|17603.6|17599.6|2487
1599728400000|2020-09-10 09:00:00|17609.8|17605.8|17578.6|17574.6|17609.8|17605.8|17575.4|17571.4|3673
1599732000000|2020-09-10 10:00:00|17575.4|17571.4|17578.6|17574.6|17581.7|17577.7|17566.1|17562.1|2574
1599735600000|2020-09-10 11:00:00|17581.7|17577.7|17550.4|17546.4|17581.7|17577.7|17544.2|17540.2|6727
1599739200000|2020-09-10 12:00:00|17553.6|17549.6|17541.1|17537.1|17566.1|17562.1|17528.6|17524.6|16837
1599742800000|2020-09-10 13:00:00|17544.2|17540.2|17544.2|17540.2|17553.6|17549.6|17519.2|17515.2|17852
1599746400000|2020-09-10 14:00:00|17547.3|17543.3|17537.9|17533.9|17547.3|17543.3|17503.6|17499.6|20655
1599750000000|2020-09-10 15:00:00|17534.8|17530.8|17531.7|17527.7|17537.9|17533.9|17509.8|17505.8|13475
1599753600000|2020-09-10 16:00:00|17534.8|17530.8|17553.6|17549.6|17572.3|17568.3|17528.6|17524.6|21026
1599757200000|2020-09-10 17:00:00|17556.7|17552.7|17606.7|17602.7|17622.3|17618.3|17553.6|17549.6|22083
1599760800000|2020-09-10 18:00:00|17603.6|17599.6|17625.4|17621.4|17637.9|17633.9|17600.4|17596.4|18235
1599764400000|2020-09-10 19:00:00|17628.6|17624.6|17637.9|17633.9|17647.3|17643.3|17625.4|17621.4|10669
1599768000000|2020-09-10 20:00:00|17636.4|17632.4|17637.9|17633.9|17644.2|17640.2|17619.2|17615.2|8274
1599775200000|2020-09-10 22:00:00|17634.8|17630.8|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|974
1599778800000|2020-09-10 23:00:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17628.6|17624.6|800
1599782400000|2020-09-11 00:00:00|17639.5|17635.5|17631.7|17627.7|17641.1|17637.1|17628.6|17624.6|1266
1599786000000|2020-09-11 01:00:00|17630.1|17626.1|17625.4|17621.4|17631.7|17627.7|17616.1|17612.1|2050
1599789600000|2020-09-11 02:00:00|17622.3|17618.3|17634.8|17630.8|17637.9|17633.9|17622.3|17618.3|1153
1599793200000|2020-09-11 03:00:00|17637.9|17633.9|17647.3|17643.3|17650.4|17646.4|17634.8|17630.8|1937
1599796800000|2020-09-11 04:00:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|648
1599800400000|2020-09-11 05:00:00|17650.4|17646.4|17631.7|17627.7|17650.4|17646.4|17631.7|17627.7|1792
1599804000000|2020-09-11 06:00:00|17628.6|17624.6|17628.6|17624.6|17634.8|17630.8|17616.1|17612.1|2867
1599807600000|2020-09-11 07:00:00|17631.7|17627.7|17641.1|17637.1|17644.2|17640.2|17606.7|17602.7|4870
1599811200000|2020-09-11 08:00:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17619.2|17615.2|3196
1599814800000|2020-09-11 09:00:00|17637.9|17633.9|17622.3|17618.3|17637.9|17633.9|17616.1|17612.1|2298
1599818400000|2020-09-11 10:00:00|17619.2|17615.2|17603.6|17599.6|17622.3|17618.3|17594.2|17590.2|3680
1599822000000|2020-09-11 11:00:00|17602|17598|17612.9|17608.9|17622.3|17618.3|17600.4|17596.4|3003
1599825600000|2020-09-11 12:00:00|17611.4|17607.4|17647.3|17643.3|17650.4|17646.4|17591.1|17587.1|16561
1599829200000|2020-09-11 13:00:00|17644.2|17640.2|17656.7|17652.7|17669.2|17665.2|17637.9|17633.9|20546
1599832800000|2020-09-11 14:00:00|17653.6|17649.6|17659.8|17655.8|17666.1|17662.1|17637.9|17633.9|18081
1599836400000|2020-09-11 15:00:00|17662.9|17658.9|17656.7|17652.7|17666.1|17662.1|17644.2|17640.2|10061
1599840000000|2020-09-11 16:00:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17634.8|17630.8|8717
1599843600000|2020-09-11 17:00:00|17650.4|17646.4|17662.9|17658.9|17666.1|17662.1|17644.2|17640.2|8454
1599847200000|2020-09-11 18:00:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17656.7|17652.7|7898
1599850800000|2020-09-11 19:00:00|17659.8|17655.8|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|5677
1599854400000|2020-09-11 20:00:00|17659.8|17655.8|17666.1|17662.1|17669.2|17665.2|17659.8|17655.8|3263
1600034400000|2020-09-13 22:00:00|17656.7|17652.7|17653.6|17649.6|17659.8|17655.8|17641.1|17637.1|1898
1600038000000|2020-09-13 23:00:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|539
1600041600000|2020-09-14 00:00:00|17650.4|17646.4|17672.3|17668.3|17672.3|17668.3|17650.4|17646.4|1510
1600045200000|2020-09-14 01:00:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|1083
1600048800000|2020-09-14 02:00:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|681
1600052400000|2020-09-14 03:00:00|17662.9|17658.9|17653.6|17649.6|17666.1|17662.1|17653.6|17649.6|465
1600056000000|2020-09-14 04:00:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|630
1600059600000|2020-09-14 05:00:00|17656.7|17652.7|17672.3|17668.3|17672.3|17668.3|17656.7|17652.7|1228
1600063200000|2020-09-14 06:00:00|17669.2|17665.2|17669.2|17665.2|17675.4|17671.4|17656.7|17652.7|2456
1600066800000|2020-09-14 07:00:00|17672.3|17668.3|17656.7|17652.7|17675.4|17671.4|17653.6|17649.6|3406
1600070400000|2020-09-14 08:00:00|17659.8|17655.8|17666.1|17662.1|17672.3|17668.3|17653.6|17649.6|3004
1600074000000|2020-09-14 09:00:00|17669.2|17665.2|17672.3|17668.3|17675.4|17671.4|17662.9|17658.9|1993
1600077600000|2020-09-14 10:00:00|17675.4|17671.4|17662.9|17658.9|17675.4|17671.4|17662.9|17658.9|2332
1600081200000|2020-09-14 11:00:00|17666.1|17662.1|17647.3|17643.3|17666.1|17662.1|17634.8|17630.8|4658
1600084800000|2020-09-14 12:00:00|17650.4|17646.4|17687.9|17683.9|17687.9|17683.9|17641.1|17637.1|14045
1600088400000|2020-09-14 13:00:00|17684.8|17680.8|17681.7|17677.7|17706.7|17702.7|17669.2|17665.2|16258
1600092000000|2020-09-14 14:00:00|17678.6|17674.6|17684.8|17680.8|17694.2|17690.2|17669.2|17665.2|12252
1600095600000|2020-09-14 15:00:00|17681.7|17677.7|17675.4|17671.4|17684.8|17680.8|17659.8|17655.8|9783
1600099200000|2020-09-14 16:00:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17672.3|17668.3|4057
1600102800000|2020-09-14 17:00:00|17675.4|17671.4|17675.4|17671.4|17684.8|17680.8|17672.3|17668.3|5264
1600106400000|2020-09-14 18:00:00|17673.9|17669.9|17672.3|17668.3|17678.6|17674.6|17669.2|17665.2|8187
1600110000000|2020-09-14 19:00:00|17675.4|17671.4|17656.7|17652.7|17675.4|17671.4|17641.1|17637.1|9733
1600113600000|2020-09-14 20:00:00|17653.6|17649.6|17656.7|17652.7|17658.3|17654.3|17650.4|17646.4|3539
1600120800000|2020-09-14 22:00:00|17662.9|17658.9|17650.4|17646.4|17662.9|17658.9|17644.2|17640.2|1623
1600124400000|2020-09-14 23:00:00|17652|17648|17659.8|17655.8|17662.9|17658.9|17652|17648|942
1600128000000|2020-09-15 00:00:00|17662.9|17658.9|17675.4|17671.4|17675.4|17671.4|17659.8|17655.8|1617
1600131600000|2020-09-15 01:00:00|17673.9|17669.9|17662.9|17658.9|17675.4|17671.4|17659.8|17655.8|1480
1600135200000|2020-09-15 02:00:00|17659.8|17655.8|17666.1|17662.1|17669.2|17665.2|17659.8|17655.8|855
1600138800000|2020-09-15 03:00:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17666.1|17662.1|770
1600142400000|2020-09-15 04:00:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17666.1|17662.1|1404
1600146000000|2020-09-15 05:00:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|739
1600149600000|2020-09-15 06:00:00|17673.9|17669.9|17672.3|17668.3|17675.4|17671.4|17659.8|17655.8|2836
1600153200000|2020-09-15 07:00:00|17675.4|17671.4|17659.8|17655.8|17678.6|17674.6|17653.6|17649.6|3359
1600156800000|2020-09-15 08:00:00|17658.3|17654.3|17637.9|17633.9|17662.9|17658.9|17634.8|17630.8|4198
1600160400000|2020-09-15 09:00:00|17634.8|17630.8|17631.7|17627.7|17641.1|17637.1|17622.3|17618.3|4089
1600164000000|2020-09-15 10:00:00|17634.8|17630.8|17625.4|17621.4|17644.2|17640.2|17619.2|17615.2|4547
1600167600000|2020-09-15 11:00:00|17622.3|17618.3|17622.3|17618.3|17631.7|17627.7|17612.9|17608.9|5446
1600171200000|2020-09-15 12:00:00|17619.2|17615.2|17637.9|17633.9|17641.1|17637.1|17619.2|17615.2|13250
1600174800000|2020-09-15 13:00:00|17634.8|17630.8|17644.2|17640.2|17656.7|17652.7|17628.6|17624.6|15504
1600178400000|2020-09-15 14:00:00|17641.1|17637.1|17647.3|17643.3|17656.7|17652.7|17637.9|17633.9|15608
1600182000000|2020-09-15 15:00:00|17645.8|17641.8|17628.6|17624.6|17647.3|17643.3|17622.3|17618.3|14317
1600185600000|2020-09-15 16:00:00|17625.4|17621.4|17637.9|17633.9|17647.3|17643.3|17625.4|17621.4|16635
1600189200000|2020-09-15 17:00:00|17641.1|17637.1|17647.3|17643.3|17659.8|17655.8|17634.8|17630.8|15758
1600192800000|2020-09-15 18:00:00|17648.9|17644.9|17653.6|17649.6|17653.6|17649.6|17637.9|17633.9|10680
1600196400000|2020-09-15 19:00:00|17650.4|17646.4|17650.4|17646.4|17669.2|17665.2|17647.3|17643.3|9348
1600200000000|2020-09-15 20:00:00|17647.3|17643.3|17647.3|17643.3|17653.6|17649.6|17641.1|17637.1|4490
1600207200000|2020-09-15 22:00:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17644.2|17640.2|947
1600210800000|2020-09-15 23:00:00|17659.8|17655.8|17666.1|17662.1|17666.1|17662.1|17656.7|17652.7|970
1600214400000|2020-09-16 00:00:00|17669.2|17665.2|17653.6|17649.6|17672.3|17668.3|17650.4|17646.4|2393
1600218000000|2020-09-16 01:00:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17644.2|17640.2|1520
1600221600000|2020-09-16 02:00:00|17653.6|17649.6|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|883
1600225200000|2020-09-16 03:00:00|17653.6|17649.6|17666.1|17662.1|17666.1|17662.1|17653.6|17649.6|731
1600228800000|2020-09-16 04:00:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|811
1600232400000|2020-09-16 05:00:00|||||||||360
1600236000000|2020-09-16 06:00:00|17672.3|17668.3|17659.8|17655.8|17672.3|17668.3|17653.6|17649.6|1800
1600239600000|2020-09-16 07:00:00|17656.7|17652.7|17669.2|17665.2|17672.3|17668.3|17656.7|17652.7|2576
1600243200000|2020-09-16 08:00:00|17667.6|17663.6|17659.8|17655.8|17667.6|17663.6|17653.6|17649.6|2929
1600246800000|2020-09-16 09:00:00|17662.9|17658.9|17653.6|17649.6|17666.1|17662.1|17653.6|17649.6|1891
1600250400000|2020-09-16 10:00:00|17656.7|17652.7|17672.3|17668.3|17678.6|17674.6|17656.7|17652.7|3095
1600254000000|2020-09-16 11:00:00|17675.4|17671.4|17684.8|17680.8|17691.1|17687.1|17672.3|17668.3|4512
1600257600000|2020-09-16 12:00:00|17687.9|17683.9|17697.3|17693.3|17716.1|17712.1|17678.6|17674.6|13459
1600261200000|2020-09-16 13:00:00|17700.4|17696.4|17691.1|17687.1|17712.9|17708.9|17691.1|17687.1|10657
1600264800000|2020-09-16 14:00:00|17687.9|17683.9|17678.6|17674.6|17692.6|17688.6|17672.3|17668.3|10683
1600268400000|2020-09-16 15:00:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17672.3|17668.3|10275
1600272000000|2020-09-16 16:00:00|17681.7|17677.7|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|6387
1600275600000|2020-09-16 17:00:00|17684.8|17680.8|17687.9|17683.9|17700.4|17696.4|17681.7|17677.7|8589
1600279200000|2020-09-16 18:00:00|17686.4|17682.4|17628.6|17624.6|17691.1|17687.1|17591.1|17587.1|45880
1600282800000|2020-09-16 19:00:00|17625.4|17621.4|17631.7|17627.7|17641.1|17637.1|17609.8|17605.8|21843
1600286400000|2020-09-16 20:00:00|17628.6|17624.6|17606.7|17602.7|17631.7|17627.7|17606.7|17602.7|10522
1600293600000|2020-09-16 22:00:00|17612.9|17608.9|17628.6|17624.6|17631.7|17627.7|17612.9|17608.9|2209
1600297200000|2020-09-16 23:00:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17616.1|17612.1|1365
1600300800000|2020-09-17 00:00:00|17628.6|17624.6|17641.1|17637.1|17647.3|17643.3|17628.6|17624.6|2632
1600304400000|2020-09-17 01:00:00|17639.5|17635.5|17650.4|17646.4|17653.6|17649.6|17619.2|17615.2|2221
1600308000000|2020-09-17 02:00:00|17652|17648|17656.7|17652.7|17659.8|17655.8|17647.3|17643.3|2589
1600311600000|2020-09-17 03:00:00|17655.1|17651.1|17656.7|17652.7|17666.1|17662.1|17653.6|17649.6|2023
1600315200000|2020-09-17 04:00:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|294
1600318800000|2020-09-17 05:00:00|17662.9|17658.9|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|1658
1600322400000|2020-09-17 06:00:00|17656.7|17652.7|17669.2|17665.2|17684.8|17680.8|17653.6|17649.6|4250
1600326000000|2020-09-17 07:00:00|17670.8|17666.8|17653.6|17649.6|17684.8|17680.8|17644.2|17640.2|6599
1600329600000|2020-09-17 08:00:00|17650.4|17646.4|17637.9|17633.9|17653.6|17649.6|17628.6|17624.6|4144
1600333200000|2020-09-17 09:00:00|17634.8|17630.8|17647.3|17643.3|17647.3|17643.3|17634.8|17630.8|3787
1600336800000|2020-09-17 10:00:00|17650.4|17646.4|17666.1|17662.1|17669.2|17665.2|17650.4|17646.4|4283
1600340400000|2020-09-17 11:00:00|17669.2|17665.2|17691.1|17687.1|17694.2|17690.2|17666.1|17662.1|8267
1600344000000|2020-09-17 12:00:00|17694.2|17690.2|17741.1|17737.1|17744.2|17740.2|17684.8|17680.8|20671
1600347600000|2020-09-17 13:00:00|17744.2|17740.2|17681.7|17677.7|17747.3|17743.3|17675.4|17671.4|27828
1600351200000|2020-09-17 14:00:00|17678.6|17674.6|17703.6|17699.6|17703.6|17699.6|17672.3|17668.3|23644
1600354800000|2020-09-17 15:00:00|17700.4|17696.4|17647.3|17643.3|17706.7|17702.7|17644.2|17640.2|22217
1600358400000|2020-09-17 16:00:00|17650.4|17646.4|17647.3|17643.3|17662.9|17658.9|17641.1|17637.1|11418
1600362000000|2020-09-17 17:00:00|17650.4|17646.4|17641.1|17637.1|17653.6|17649.6|17628.6|17624.6|9157
1600365600000|2020-09-17 18:00:00|17637.9|17633.9|17650.4|17646.4|17650.4|17646.4|17625.4|17621.4|8321
1600369200000|2020-09-17 19:00:00|17647.3|17643.3|17647.3|17643.3|17653.6|17649.6|17637.9|17633.9|9406
1600372800000|2020-09-17 20:00:00|17644.2|17640.2|17631.7|17627.7|17644.2|17640.2|17628.6|17624.6|5269
1600380000000|2020-09-17 22:00:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17634.8|17630.8|515
1600383600000|2020-09-17 23:00:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17627|17623|800
1600387200000|2020-09-18 00:00:00|17641.1|17637.1|17647.3|17643.3|17650.4|17646.4|17634.8|17630.8|1514
1600390800000|2020-09-18 01:00:00|17644.2|17640.2|17647.3|17643.3|17650.4|17646.4|17637.9|17633.9|1764
1600394400000|2020-09-18 02:00:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17641.1|17637.1|945
1600398000000|2020-09-18 03:00:00|17647.3|17643.3|17653.6|17649.6|17659.8|17655.8|17647.3|17643.3|1557
1600401600000|2020-09-18 04:00:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|797
1600405200000|2020-09-18 05:00:00|17650.4|17646.4|17637.9|17633.9|17653.6|17649.6|17637.9|17633.9|1094
1600408800000|2020-09-18 06:00:00|17641.1|17637.1|17634.8|17630.8|17641.1|17637.1|17619.2|17615.2|2433
1600412400000|2020-09-18 07:00:00|17631.7|17627.7|17653.6|17649.6|17656.7|17652.7|17625.4|17621.4|3035
1600416000000|2020-09-18 08:00:00|17655.1|17651.1|17653.6|17649.6|17659.8|17655.8|17637.9|17633.9|3856
1600419600000|2020-09-18 09:00:00|17656.7|17652.7|17672.3|17668.3|17672.3|17668.3|17644.2|17640.2|3384
1600423200000|2020-09-18 10:00:00|17675.4|17671.4|17672.3|17668.3|17678.6|17674.6|17666.1|17662.1|4190
1600426800000|2020-09-18 11:00:00|17675.4|17671.4|17681.7|17677.7|17687.9|17683.9|17669.2|17665.2|4972
1600430400000|2020-09-18 12:00:00|17684.8|17680.8|17675.4|17671.4|17687.9|17683.9|17672.3|17668.3|6596
1600434000000|2020-09-18 13:00:00|17678.6|17674.6|17650.4|17646.4|17678.6|17674.6|17631.7|17627.7|16746
1600437600000|2020-09-18 14:00:00|17653.6|17649.6|17622.3|17618.3|17656.7|17652.7|17606.7|17602.7|21905
1600441200000|2020-09-18 15:00:00|17620.8|17616.8|17616.1|17612.1|17628.6|17624.6|17612.9|17608.9|9383
1600444800000|2020-09-18 16:00:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17609.8|17605.8|7083
1600448400000|2020-09-18 17:00:00|17622.3|17618.3|17622.3|17618.3|17631.7|17627.7|17609.8|17605.8|8995
1600452000000|2020-09-18 18:00:00|17623.9|17619.9|17603.6|17599.6|17625.4|17621.4|17594.2|17590.2|13947
1600455600000|2020-09-18 19:00:00|17606.7|17602.7|17606.7|17602.7|17609.8|17605.8|17594.2|17590.2|7951
1600459200000|2020-09-18 20:00:00|17603.6|17599.6|17600.4|17596.4|17606.7|17602.7|17597.3|17593.3|4910
1600639200000|2020-09-20 22:00:00|17612.9|17608.9|17625.4|17621.4|17625.4|17621.4|17612.9|17608.9|1952
1600642800000|2020-09-20 23:00:00|17622.3|17618.3|17612.9|17608.9|17622.3|17618.3|17609.8|17605.8|1046
1600646400000|2020-09-21 00:00:00|17614.5|17610.5|17622.3|17618.3|17622.3|17618.3|17612.9|17608.9|450
1600650000000|2020-09-21 01:00:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17619.2|17615.2|877
1600653600000|2020-09-21 02:00:00|17625.4|17621.4|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|607
1600657200000|2020-09-21 03:00:00|17625.4|17621.4|17631.7|17627.7|17634.8|17630.8|17625.4|17621.4|1104
1600660800000|2020-09-21 04:00:00|17628.6|17624.6|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|258
1600664400000|2020-09-21 05:00:00|17634.8|17630.8|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|813
1600668000000|2020-09-21 06:00:00|17637.9|17633.9|17619.2|17615.2|17641.1|17637.1|17619.2|17615.2|3641
1600671600000|2020-09-21 07:00:00|17620.8|17616.8|17681.7|17677.7|17694.2|17690.2|17616.1|17612.1|11954
1600675200000|2020-09-21 08:00:00|17684.8|17680.8|17694.2|17690.2|17708.3|17704.3|17684.8|17680.8|6865
1600678800000|2020-09-21 09:00:00|17697.3|17693.3|17687.9|17683.9|17700.4|17696.4|17675.4|17671.4|5843
1600682400000|2020-09-21 10:00:00|17684.8|17680.8|17709.8|17705.8|17709.8|17705.8|17683.3|17679.3|4373
1600686000000|2020-09-21 11:00:00|17706.7|17702.7|17697.3|17693.3|17712.9|17708.9|17687.9|17683.9|6413
1600689600000|2020-09-21 12:00:00|17700.4|17696.4|17700.4|17696.4|17716.1|17712.1|17697.3|17693.3|19261
1600693200000|2020-09-21 13:00:00|17703.6|17699.6|17703.6|17699.6|17716.1|17712.1|17675.4|17671.4|23460
1600696800000|2020-09-21 14:00:00|17700.4|17696.4|17694.2|17690.2|17728.6|17724.6|17687.9|17683.9|26164
1600700400000|2020-09-21 15:00:00|17695.8|17691.8|17691.1|17687.1|17697.3|17693.3|17666.1|17662.1|20629
1600704000000|2020-09-21 16:00:00|17694.2|17690.2|17666.1|17662.1|17694.2|17690.2|17666.1|17662.1|7716
1600707600000|2020-09-21 17:00:00|17662.9|17658.9|17669.2|17665.2|17678.6|17674.6|17662.9|17658.9|5799
1600711200000|2020-09-21 18:00:00|17672.3|17668.3|17653.6|17649.6|17672.3|17668.3|17653.6|17649.6|10393
1600714800000|2020-09-21 19:00:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17641.1|17637.1|11493
1600718400000|2020-09-21 20:00:00|17650.4|17646.4|17662.9|17658.9|17662.9|17658.9|17650.4|17646.4|4562
1600725600000|2020-09-21 22:00:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|765
1600729200000|2020-09-21 23:00:00|17664.5|17660.5|17669.2|17665.2|17672.3|17668.3|17664.5|17660.5|334
1600732800000|2020-09-22 00:00:00|17670.8|17666.8|17666.1|17662.1|17675.4|17671.4|17666.1|17662.1|705
1600736400000|2020-09-22 01:00:00|17669.2|17665.2|17672.3|17668.3|17678.6|17674.6|17666.1|17662.1|1083
1600740000000|2020-09-22 02:00:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|517
1600743600000|2020-09-22 03:00:00|17672.3|17668.3|17659.8|17655.8|17672.3|17668.3|17659.8|17655.8|552
1600747200000|2020-09-22 04:00:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|453
1600750800000|2020-09-22 05:00:00|17669.2|17665.2|17675.4|17671.4|17678.6|17674.6|17666.1|17662.1|612
1600754400000|2020-09-22 06:00:00|17672.3|17668.3|17672.3|17668.3|17678.6|17674.6|17666.1|17662.1|3282
1600758000000|2020-09-22 07:00:00|17675.4|17671.4|17662.9|17658.9|17681.7|17677.7|17659.8|17655.8|5307
1600761600000|2020-09-22 08:00:00|17659.8|17655.8|17672.3|17668.3|17678.6|17674.6|17653.6|17649.6|5244
1600765200000|2020-09-22 09:00:00|17669.2|17665.2|17647.3|17643.3|17672.3|17668.3|17644.2|17640.2|3362
1600768800000|2020-09-22 10:00:00|17650.4|17646.4|17662.9|17658.9|17666.1|17662.1|17647.3|17643.3|3756
1600772400000|2020-09-22 11:00:00|17659.8|17655.8|17653.6|17649.6|17662.9|17658.9|17628.6|17624.6|7103
1600776000000|2020-09-22 12:00:00|17650.4|17646.4|17672.3|17668.3|17672.3|17668.3|17644.2|17640.2|13770
1600779600000|2020-09-22 13:00:00|17669.2|17665.2|17678.6|17674.6|17681.7|17677.7|17644.2|17640.2|17481
1600783200000|2020-09-22 14:00:00|17675.4|17671.4|17669.2|17665.2|17681.7|17677.7|17644.2|17640.2|17906
1600786800000|2020-09-22 15:00:00|17672.3|17668.3|17637.9|17633.9|17672.3|17668.3|17625.4|17621.4|14668
1600790400000|2020-09-22 16:00:00|17634.8|17630.8|17656.7|17652.7|17666.1|17662.1|17631.7|17627.7|10107
1600794000000|2020-09-22 17:00:00|17658.3|17654.3|17653.6|17649.6|17669.2|17665.2|17653.6|17649.6|6272
1600797600000|2020-09-22 18:00:00|17656.7|17652.7|17672.3|17668.3|17672.3|17668.3|17653.6|17649.6|7114
1600801200000|2020-09-22 19:00:00|17669.2|17665.2|17647.3|17643.3|17669.2|17665.2|17637.9|17633.9|10392
1600804800000|2020-09-22 20:00:00|17650.4|17646.4|17653.6|17649.6|17662.9|17658.9|17647.3|17643.3|8013
1600812000000|2020-09-22 22:00:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|925
1600815600000|2020-09-22 23:00:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|482
1600819200000|2020-09-23 00:00:00|17647.3|17643.3|17672.3|17668.3|17675.4|17671.4|17644.2|17640.2|1824
1600822800000|2020-09-23 01:00:00|17675.4|17671.4|17659.8|17655.8|17675.4|17671.4|17656.7|17652.7|1332
1600826400000|2020-09-23 02:00:00|17658.3|17654.3|17662.9|17658.9|17669.2|17665.2|17656.7|17652.7|868
1600830000000|2020-09-23 03:00:00|17659.8|17655.8|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|909
1600833600000|2020-09-23 04:00:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|790
1600837200000|2020-09-23 05:00:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|770
1600840800000|2020-09-23 06:00:00|17662.9|17658.9|17659.8|17655.8|17672.3|17668.3|17656.7|17652.7|4558
1600844400000|2020-09-23 07:00:00|17662.9|17658.9|17684.8|17680.8|17697.3|17693.3|17659.8|17655.8|10483
1600848000000|2020-09-23 08:00:00|17681.7|17677.7|17666.1|17662.1|17684.8|17680.8|17662.9|17658.9|4358
1600851600000|2020-09-23 09:00:00|17669.2|17665.2|17644.2|17640.2|17669.2|17665.2|17641.1|17637.1|5092
1600855200000|2020-09-23 10:00:00|17647.3|17643.3|17647.3|17643.3|17653.6|17649.6|17641.1|17637.1|2060
1600858800000|2020-09-23 11:00:00|17644.2|17640.2|17653.6|17649.6|17659.8|17655.8|17641.1|17637.1|3784
1600862400000|2020-09-23 12:00:00|17655.1|17651.1|17644.2|17640.2|17656.7|17652.7|17634.8|17630.8|11529
1600866000000|2020-09-23 13:00:00|17647.3|17643.3|17650.4|17646.4|17662.9|17658.9|17637.9|17633.9|12956
1600869600000|2020-09-23 14:00:00|17653.6|17649.6|17609.8|17605.8|17656.7|17652.7|17606.7|17602.7|22366
1600873200000|2020-09-23 15:00:00|17612.9|17608.9|17631.7|17627.7|17631.7|17627.7|17597.3|17593.3|17180
1600876800000|2020-09-23 16:00:00|17634.8|17630.8|17616.1|17612.1|17634.8|17630.8|17612.9|17608.9|9398
1600880400000|2020-09-23 17:00:00|17619.2|17615.2|17641.1|17637.1|17641.1|17637.1|17616.1|17612.1|10650
1600884000000|2020-09-23 18:00:00|17644.2|17640.2|17650.4|17646.4|17656.7|17652.7|17634.8|17630.8|13079
1600887600000|2020-09-23 19:00:00|17653.6|17649.6|17662.9|17658.9|17662.9|17658.9|17647.3|17643.3|16301
1600891200000|2020-09-23 20:00:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17644.2|17640.2|7451
1600898400000|2020-09-23 22:00:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|1227
1600902000000|2020-09-23 23:00:00|17650.4|17646.4|17662.9|17658.9|17666.1|17662.1|17650.4|17646.4|1026
1600905600000|2020-09-24 00:00:00|17659.8|17655.8|17650.4|17646.4|17670.8|17666.8|17647.3|17643.3|2466
1600909200000|2020-09-24 01:00:00|17647.3|17643.3|17659.8|17655.8|17659.8|17655.8|17641.1|17637.1|1770
1600912800000|2020-09-24 02:00:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|831
1600916400000|2020-09-24 03:00:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|1117
1600920000000|2020-09-24 04:00:00|17662.9|17658.9|17672.3|17668.3|17672.3|17668.3|17659.8|17655.8|1347
1600923600000|2020-09-24 05:00:00|17669.2|17665.2|17656.7|17652.7|17672.3|17668.3|17653.6|17649.6|1755
1600927200000|2020-09-24 06:00:00|17659.8|17655.8|17681.7|17677.7|17691.1|17687.1|17656.7|17652.7|6311
1600930800000|2020-09-24 07:00:00|17678.6|17674.6|17666.1|17662.1|17687.9|17683.9|17662.9|17658.9|5532
1600934400000|2020-09-24 08:00:00|17662.9|17658.9|17672.3|17668.3|17678.6|17674.6|17662.9|17658.9|3791
1600938000000|2020-09-24 09:00:00|17675.4|17671.4|17687.9|17683.9|17691.1|17687.1|17669.2|17665.2|4275
1600941600000|2020-09-24 10:00:00|17684.8|17680.8|17669.2|17665.2|17684.8|17680.8|17659.8|17655.8|5710
1600945200000|2020-09-24 11:00:00|17666.1|17662.1|17681.7|17677.7|17684.8|17680.8|17662.9|17658.9|4978
1600948800000|2020-09-24 12:00:00|17684.8|17680.8|17684.8|17680.8|17697.3|17693.3|17669.2|17665.2|15801
1600952400000|2020-09-24 13:00:00|17687.9|17683.9|17687.9|17683.9|17697.3|17693.3|17669.2|17665.2|21398
1600956000000|2020-09-24 14:00:00|17684.8|17680.8|17675.4|17671.4|17687.9|17683.9|17666.1|17662.1|27980
1600959600000|2020-09-24 15:00:00|17678.6|17674.6|17672.3|17668.3|17694.2|17690.2|17672.3|17668.3|16995
1600963200000|2020-09-24 16:00:00|17669.2|17665.2|17684.8|17680.8|17687.9|17683.9|17666.1|17662.1|12296
1600966800000|2020-09-24 17:00:00|17687.9|17683.9|17684.8|17680.8|17694.2|17690.2|17678.6|17674.6|10282
1600970400000|2020-09-24 18:00:00|17681.7|17677.7|17700.4|17696.4|17700.4|17696.4|17681.7|17677.7|12072
1600974000000|2020-09-24 19:00:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17687.9|17683.9|11098
1600977600000|2020-09-24 20:00:00|17700.4|17696.4|17687.9|17683.9|17700.4|17696.4|17684.8|17680.8|5211
1600984800000|2020-09-24 22:00:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|970
1600988400000|2020-09-24 23:00:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|306
1600992000000|2020-09-25 00:00:00|17678.6|17674.6|17675.4|17671.4|17687.9|17683.9|17672.3|17668.3|1687
1600995600000|2020-09-25 01:00:00|17672.3|17668.3|17669.2|17665.2|17675.4|17671.4|17662.9|17658.9|1119
1600999200000|2020-09-25 02:00:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|557
1601002800000|2020-09-25 03:00:00|17666.1|17662.1|17669.2|17665.2|17681.7|17677.7|17666.1|17662.1|1668
1601006400000|2020-09-25 04:00:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|577
1601010000000|2020-09-25 05:00:00|17678.6|17674.6|17684.8|17680.8|17684.8|17680.8|17675.4|17671.4|618
1601013600000|2020-09-25 06:00:00|17681.7|17677.7|17687.9|17683.9|17694.2|17690.2|17681.7|17677.7|2256
1601017200000|2020-09-25 07:00:00|17691.1|17687.1|17697.3|17693.3|17703.6|17699.6|17681.7|17677.7|6254
1601020800000|2020-09-25 08:00:00|17694.2|17690.2|17694.2|17690.2|17712.9|17708.9|17694.2|17690.2|6216
1601024400000|2020-09-25 09:00:00|17697.3|17693.3|17703.6|17699.6|17722.3|17718.3|17694.2|17690.2|6269
1601028000000|2020-09-25 10:00:00|17706.7|17702.7|17722.3|17718.3|17725.4|17721.4|17706.7|17702.7|5437
1601031600000|2020-09-25 11:00:00|17720.8|17716.8|17712.9|17708.9|17725.4|17721.4|17700.4|17696.4|6332
1601035200000|2020-09-25 12:00:00|17709.8|17705.8|17709.8|17705.8|17728.6|17724.6|17706.7|17702.7|11855
1601038800000|2020-09-25 13:00:00|17711.4|17707.4|17716.1|17712.1|17728.6|17724.6|17703.6|17699.6|14540
1601042400000|2020-09-25 14:00:00|17719.2|17715.2|17709.8|17705.8|17728.6|17724.6|17706.7|17702.7|15630
1601046000000|2020-09-25 15:00:00|17712.9|17708.9|17728.6|17724.6|17728.6|17724.6|17709.8|17705.8|8930
1601049600000|2020-09-25 16:00:00|17725.4|17721.4|17712.9|17708.9|17728.6|17724.6|17709.8|17705.8|9486
1601053200000|2020-09-25 17:00:00|17709.8|17705.8|17706.7|17702.7|17716.1|17712.1|17703.6|17699.6|6473
1601056800000|2020-09-25 18:00:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17694.2|17690.2|8876
1601060400000|2020-09-25 19:00:00|17703.6|17699.6|17716.1|17712.1|17716.1|17712.1|17700.4|17696.4|10716
1601064000000|2020-09-25 20:00:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|5045
1601244000000|2020-09-27 22:00:00|17712.9|17708.9|17712.9|17708.9|17714.5|17710.5|17706.7|17702.7|952
1601247600000|2020-09-27 23:00:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|379
1601251200000|2020-09-28 00:00:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17694.2|17690.2|1366
1601254800000|2020-09-28 01:00:00|17716.1|17712.1|17706.7|17702.7|17716.1|17712.1|17700.4|17696.4|1593
1601258400000|2020-09-28 02:00:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|963
1601262000000|2020-09-28 03:00:00|17716.1|17712.1|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|895
1601265600000|2020-09-28 04:00:00|17717.6|17713.6|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|498
1601269200000|2020-09-28 05:00:00|17714.5|17710.5|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|1012
1601272800000|2020-09-28 06:00:00|17712.9|17708.9|17700.4|17696.4|17712.9|17708.9|17694.2|17690.2|1729
1601276400000|2020-09-28 07:00:00|17697.3|17693.3|17694.2|17690.2|17719.2|17715.2|17694.2|17690.2|4810
1601280000000|2020-09-28 08:00:00|17697.3|17693.3|17678.6|17674.6|17703.6|17699.6|17669.2|17665.2|5281
1601283600000|2020-09-28 09:00:00|17675.4|17671.4|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|2179
1601287200000|2020-09-28 10:00:00|17681.7|17677.7|17669.2|17665.2|17681.7|17677.7|17662.9|17658.9|3780
1601290800000|2020-09-28 11:00:00|17666.1|17662.1|17675.4|17671.4|17678.6|17674.6|17662.9|17658.9|3745
1601294400000|2020-09-28 12:00:00|17672.3|17668.3|17681.7|17677.7|17691.1|17687.1|17669.2|17665.2|7060
1601298000000|2020-09-28 13:00:00|17684.8|17680.8|17703.6|17699.6|17712.9|17708.9|17681.7|17677.7|11840
1601301600000|2020-09-28 14:00:00|17700.4|17696.4|17703.6|17699.6|17706.7|17702.7|17681.7|17677.7|17807
1601305200000|2020-09-28 15:00:00|17700.4|17696.4|17697.3|17693.3|17703.6|17699.6|17687.9|17683.9|6403
1601308800000|2020-09-28 16:00:00|17700.4|17696.4|17684.8|17680.8|17700.4|17696.4|17681.7|17677.7|4971
1601312400000|2020-09-28 17:00:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|4869
1601316000000|2020-09-28 18:00:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|6542
1601319600000|2020-09-28 19:00:00|17687.9|17683.9|17694.2|17690.2|17697.3|17693.3|17681.7|17677.7|7822
1601323200000|2020-09-28 20:00:00|17697.3|17693.3|17700.4|17696.4|17703.6|17699.6|17684.8|17680.8|6260
1601330400000|2020-09-28 22:00:00|17709.8|17705.8|17700.4|17696.4|17709.8|17705.8|17694.2|17690.2|1227
1601334000000|2020-09-28 23:00:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|400
1601337600000|2020-09-29 00:00:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17691.1|17687.1|1554
1601341200000|2020-09-29 01:00:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|1156
1601344800000|2020-09-29 02:00:00|17700.4|17696.4|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|800
1601348400000|2020-09-29 03:00:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|736
1601352000000|2020-09-29 04:00:00|17697.3|17693.3|17691.1|17687.1|17700.4|17696.4|17687.9|17683.9|939
1601355600000|2020-09-29 05:00:00|17687.9|17683.9|17694.2|17690.2|17697.3|17693.3|17684.8|17680.8|1351
1601359200000|2020-09-29 06:00:00|17697.3|17693.3|17703.6|17699.6|17706.7|17702.7|17694.2|17690.2|2224
1601362800000|2020-09-29 07:00:00|17700.4|17696.4|17716.1|17712.1|17716.1|17712.1|17697.3|17693.3|5979
1601366400000|2020-09-29 08:00:00|17719.2|17715.2|17709.8|17705.8|17725.4|17721.4|17709.8|17705.8|3553
1601370000000|2020-09-29 09:00:00|17712.9|17708.9|17716.1|17712.1|17719.2|17715.2|17709.8|17705.8|3143
1601373600000|2020-09-29 10:00:00|17719.2|17715.2|17709.8|17705.8|17719.2|17715.2|17709.8|17705.8|1842
1601377200000|2020-09-29 11:00:00|17706.7|17702.7|17712.9|17708.9|17712.9|17708.9|17700.4|17696.4|3283
1601380800000|2020-09-29 12:00:00|17709.8|17705.8|17697.3|17693.3|17722.3|17718.3|17691.1|17687.1|10547
1601384400000|2020-09-29 13:00:00|17695.8|17691.8|17722.3|17718.3|17728.6|17724.6|17691.1|17687.1|15897
1601388000000|2020-09-29 14:00:00|17719.2|17715.2|17728.6|17724.6|17731.7|17727.7|17703.6|17699.6|17970
1601391600000|2020-09-29 15:00:00|17731.7|17727.7|17734.8|17730.8|17737.9|17733.9|17728.6|17724.6|9302
1601395200000|2020-09-29 16:00:00|17736.4|17732.4|17728.6|17724.6|17737.9|17733.9|17725.4|17721.4|5537
1601398800000|2020-09-29 17:00:00|17731.7|17727.7|17719.2|17715.2|17734.8|17730.8|17719.2|17715.2|6781
1601402400000|2020-09-29 18:00:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17709.8|17705.8|10197
1601406000000|2020-09-29 19:00:00|17719.2|17715.2|17709.8|17705.8|17719.2|17715.2|17697.3|17693.3|9231
1601409600000|2020-09-29 20:00:00|17712.9|17708.9|17706.7|17702.7|17716.1|17712.1|17700.4|17696.4|5530
1601416800000|2020-09-29 22:00:00|17712.9|17708.9|17706.7|17702.7|17712.9|17708.9|17703.6|17699.6|1062
1601420400000|2020-09-29 23:00:00|17703.6|17699.6|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|890
1601424000000|2020-09-30 00:00:00|17703.6|17699.6|17687.9|17683.9|17706.7|17702.7|17687.9|17683.9|2216
1601427600000|2020-09-30 01:00:00|17691.1|17687.1|17684.8|17680.8|17694.2|17690.2|17681.7|17677.7|2817
1601431200000|2020-09-30 02:00:00|17687.9|17683.9|17700.4|17696.4|17700.4|17696.4|17678.6|17674.6|2564
1601434800000|2020-09-30 03:00:00|17703.6|17699.6|17712.9|17708.9|17716.1|17712.1|17703.6|17699.6|2867
1601438400000|2020-09-30 04:00:00|17716.1|17712.1|17716.1|17712.1|17722.3|17718.3|17709.8|17705.8|2148
1601442000000|2020-09-30 05:00:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17709.8|17705.8|2398
1601445600000|2020-09-30 06:00:00|17712.9|17708.9|17716.1|17712.1|17728.6|17724.6|17712.9|17708.9|4349
1601449200000|2020-09-30 07:00:00|17719.2|17715.2|17700.4|17696.4|17722.3|17718.3|17687.9|17683.9|6140
1601452800000|2020-09-30 08:00:00|17703.6|17699.6|17716.1|17712.1|17719.2|17715.2|17697.3|17693.3|4457
1601456400000|2020-09-30 09:00:00|17719.2|17715.2|17703.6|17699.6|17719.2|17715.2|17700.4|17696.4|2996
1601460000000|2020-09-30 10:00:00|17706.7|17702.7|17706.7|17702.7|17722.3|17718.3|17687.9|17683.9|5254
1601463600000|2020-09-30 11:00:00|17709.8|17705.8|17719.2|17715.2|17719.2|17715.2|17697.3|17693.3|5093
1601467200000|2020-09-30 12:00:00|17716.1|17712.1|17694.2|17690.2|17722.3|17718.3|17687.9|17683.9|11381
1601470800000|2020-09-30 13:00:00|17691.1|17687.1|17634.8|17630.8|17694.2|17690.2|17631.7|17627.7|26968
1601474400000|2020-09-30 14:00:00|17633.3|17629.3|17609.8|17605.8|17634.8|17630.8|17594.2|17590.2|33253
1601478000000|2020-09-30 15:00:00|17612.9|17608.9|17581.7|17577.7|17612.9|17608.9|17578.6|17574.6|19716
1601481600000|2020-09-30 16:00:00|17578.6|17574.6|17587.9|17583.9|17597.3|17593.3|17547.3|17543.3|17112
1601485200000|2020-09-30 17:00:00|17591.1|17587.1|17591.1|17587.1|17603.6|17599.6|17581.7|17577.7|9670
1601488800000|2020-09-30 18:00:00|17587.9|17583.9|17628.6|17624.6|17641.1|17637.1|17581.7|17577.7|41944
1601492400000|2020-09-30 19:00:00|17631.7|17627.7|17616.1|17612.1|17641.1|17637.1|17600.4|17596.4|34192
1601496000000|2020-09-30 20:00:00|17612.9|17608.9|17619.2|17615.2|17628.6|17624.6|17612.9|17608.9|15226
1601503200000|2020-09-30 22:00:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17603.6|17599.6|2188
1601506800000|2020-09-30 23:00:00|17609.8|17605.8|17612.9|17608.9|17622.3|17618.3|17609.8|17605.8|1775
1601510400000|2020-10-01 00:00:00|17609.8|17605.8|17625.4|17621.4|17628.6|17624.6|17609.8|17605.8|2217
1601514000000|2020-10-01 01:00:00|17627|17623|17591.1|17587.1|17628.6|17624.6|17584.8|17580.8|5195
1601517600000|2020-10-01 02:00:00|17594.2|17590.2|17597.3|17593.3|17600.4|17596.4|17591.1|17587.1|1414
1601521200000|2020-10-01 03:00:00|17594.2|17590.2|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|1260
1601524800000|2020-10-01 04:00:00|17594.2|17590.2|17587.9|17583.9|17594.2|17590.2|17581.7|17577.7|1709
1601528400000|2020-10-01 05:00:00|17586.4|17582.4|17578.6|17574.6|17591.1|17587.1|17575.4|17571.4|3277
1601532000000|2020-10-01 06:00:00|17575.4|17571.4|17578.6|17574.6|17581.7|17577.7|17566.1|17562.1|3987
1601535600000|2020-10-01 07:00:00|17581.7|17577.7|17578.6|17574.6|17587.9|17583.9|17559.8|17555.8|8546
1601539200000|2020-10-01 08:00:00|17575.4|17571.4|17587.9|17583.9|17597.3|17593.3|17569.2|17565.2|6817
1601542800000|2020-10-01 09:00:00|17584.8|17580.8|17572.3|17568.3|17591.1|17587.1|17572.3|17568.3|4805
1601546400000|2020-10-01 10:00:00|17575.4|17571.4|17581.7|17577.7|17581.7|17577.7|17566.1|17562.1|4478
1601550000000|2020-10-01 11:00:00|17584.8|17580.8|17562.9|17558.9|17587.9|17583.9|17559.8|17555.8|9284
1601553600000|2020-10-01 12:00:00|17559.8|17555.8|17550.4|17546.4|17575.4|17571.4|17528.6|17524.6|19278
1601557200000|2020-10-01 13:00:00|17547.3|17543.3|17562.9|17558.9|17569.2|17565.2|17531.7|17527.7|22745
1601560800000|2020-10-01 14:00:00|17566.1|17562.1|17616.1|17612.1|17619.2|17615.2|17566.1|17562.1|27799
1601564400000|2020-10-01 15:00:00|17612.9|17608.9|17628.6|17624.6|17634.8|17630.8|17591.1|17587.1|28486
1601568000000|2020-10-01 16:00:00|17631.7|17627.7|17609.8|17605.8|17634.8|17630.8|17609.8|17605.8|15170
1601571600000|2020-10-01 17:00:00|17612.9|17608.9|17619.2|17615.2|17619.2|17615.2|17603.6|17599.6|7569
1601575200000|2020-10-01 18:00:00|17616.1|17612.1|17634.8|17630.8|17656.7|17652.7|17612.9|17608.9|23777
1601578800000|2020-10-01 19:00:00|17631.7|17627.7|17634.8|17630.8|17644.2|17640.2|17628.6|17624.6|11026
1601582400000|2020-10-01 20:00:00|17631.7|17627.7|17631.7|17627.7|17641.1|17637.1|17625.4|17621.4|5841
1601589600000|2020-10-01 22:00:00|17625.4|17621.4|17627|17623|17631.7|17627.7|17625.4|17621.4|1228
1601593200000|2020-10-01 23:00:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|767
1601596800000|2020-10-02 00:00:00|17625.4|17621.4|17641.1|17637.1|17656.7|17652.7|17622.3|17618.3|3833
1601600400000|2020-10-02 01:00:00|17637.9|17633.9|17653.6|17649.6|17653.6|17649.6|17634.8|17630.8|1655
1601604000000|2020-10-02 02:00:00|17650.4|17646.4|17656.7|17652.7|17666.1|17662.1|17644.2|17640.2|2365
1601607600000|2020-10-02 03:00:00|17659.8|17655.8|17644.2|17640.2|17662.9|17658.9|17644.2|17640.2|1838
1601611200000|2020-10-02 04:00:00|17641.1|17637.1|17678.6|17674.6|17678.6|17674.6|17641.1|17637.1|2840
1601614800000|2020-10-02 05:00:00|17681.7|17677.7|17681.7|17677.7|17700.4|17696.4|17669.2|17665.2|13057
1601618400000|2020-10-02 06:00:00|17684.8|17680.8|17672.3|17668.3|17691.1|17687.1|17669.2|17665.2|8460
1601622000000|2020-10-02 07:00:00|17675.4|17671.4|17659.8|17655.8|17681.7|17677.7|17641.1|17637.1|10079
1601625600000|2020-10-02 08:00:00|17656.7|17652.7|17656.7|17652.7|17666.1|17662.1|17644.2|17640.2|4919
1601629200000|2020-10-02 09:00:00|17659.8|17655.8|17678.6|17674.6|17681.7|17677.7|17650.4|17646.4|4336
1601632800000|2020-10-02 10:00:00|17675.4|17671.4|17666.1|17662.1|17684.8|17680.8|17662.9|17658.9|5149
1601636400000|2020-10-02 11:00:00|17667.6|17663.6|17669.2|17665.2|17687.9|17683.9|17662.9|17658.9|7733
1601640000000|2020-10-02 12:00:00|17670.8|17666.8|17678.6|17674.6|17694.2|17690.2|17656.7|17652.7|20557
1601643600000|2020-10-02 13:00:00|17681.7|17677.7|17591.1|17587.1|17697.3|17693.3|17584.8|17580.8|35394
1601647200000|2020-10-02 14:00:00|17592.6|17588.6|17594.2|17590.2|17606.7|17602.7|17562.9|17558.9|29416
1601650800000|2020-10-02 15:00:00|17591.1|17587.1|17603.6|17599.6|17606.7|17602.7|17572.3|17568.3|20975
1601654400000|2020-10-02 16:00:00|17606.7|17602.7|17569.2|17565.2|17606.7|17602.7|17562.9|17558.9|17787
1601658000000|2020-10-02 17:00:00|17572.3|17568.3|17587.9|17583.9|17597.3|17593.3|17566.1|17562.1|10270
1601661600000|2020-10-02 18:00:00|17584.8|17580.8|17591.1|17587.1|17597.3|17593.3|17581.7|17577.7|10626
1601665200000|2020-10-02 19:00:00|17587.9|17583.9|17597.3|17593.3|17600.4|17596.4|17578.6|17574.6|9470
1601668800000|2020-10-02 20:00:00|17600.4|17596.4|17572.3|17568.3|17600.4|17596.4|17562.9|17558.9|7851
1601848800000|2020-10-04 22:00:00|17572.3|17568.3|17547.3|17543.3|17578.6|17574.6|17541.1|17537.1|5058
1601852400000|2020-10-04 23:00:00|17550.4|17546.4|17547.3|17543.3|17559.8|17555.8|17544.2|17540.2|2115
1601856000000|2020-10-05 00:00:00|17544.2|17540.2|17541.1|17537.1|17550.4|17546.4|17534.8|17530.8|2871
1601859600000|2020-10-05 01:00:00|17537.9|17533.9|17550.4|17546.4|17553.6|17549.6|17537.9|17533.9|2155
1601863200000|2020-10-05 02:00:00|17548.9|17544.9|17544.2|17540.2|17550.4|17546.4|17541.1|17537.1|769
1601866800000|2020-10-05 03:00:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17537.9|17533.9|791
1601870400000|2020-10-05 04:00:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|633
1601874000000|2020-10-05 05:00:00|17542.6|17538.6|17547.3|17543.3|17550.4|17546.4|17541.1|17537.1|1543
1601877600000|2020-10-05 06:00:00|17550.4|17546.4|17553.6|17549.6|17559.8|17555.8|17544.2|17540.2|3530
1601881200000|2020-10-05 07:00:00|17556.7|17552.7|17547.3|17543.3|17569.2|17565.2|17544.2|17540.2|6268
1601884800000|2020-10-05 08:00:00|17544.2|17540.2|17525.4|17521.4|17544.2|17540.2|17503.6|17499.6|8341
1601888400000|2020-10-05 09:00:00|17528.6|17524.6|17519.2|17515.2|17531.7|17527.7|17519.2|17515.2|3749
1601892000000|2020-10-05 10:00:00|17522.3|17518.3|17531.7|17527.7|17534.8|17530.8|17519.2|17515.2|2949
1601895600000|2020-10-05 11:00:00|17528.6|17524.6|17522.3|17518.3|17534.8|17530.8|17519.2|17515.2|5888
1601899200000|2020-10-05 12:00:00|17519.2|17515.2|17487.9|17483.9|17537.9|17533.9|17487.9|17483.9|14790
1601902800000|2020-10-05 13:00:00|17491.1|17487.1|17472.3|17468.3|17494.2|17490.2|17453.6|17449.6|24359
1601906400000|2020-10-05 14:00:00|17469.2|17465.2|17450.4|17446.4|17469.2|17465.2|17428.6|17424.6|24589
1601910000000|2020-10-05 15:00:00|17453.6|17449.6|17431.7|17427.7|17453.6|17449.6|17416.1|17412.1|27353
1601913600000|2020-10-05 16:00:00|17434.8|17430.8|17450.4|17446.4|17450.4|17446.4|17422.3|17418.3|11229
1601917200000|2020-10-05 17:00:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17441.1|17437.1|7037
1601920800000|2020-10-05 18:00:00|17453.6|17449.6|17422.3|17418.3|17453.6|17449.6|17422.3|17418.3|10064
1601924400000|2020-10-05 19:00:00|17425.4|17421.4|17394.2|17390.2|17425.4|17421.4|17391.1|17387.1|16495
1601928000000|2020-10-05 20:00:00|17397.3|17393.3|17375.4|17371.4|17406.7|17402.7|17372.3|17368.3|9940
1601935200000|2020-10-05 22:00:00|17378.6|17374.6|17375.4|17371.4|17384.8|17380.8|17372.3|17368.3|2927
1601938800000|2020-10-05 23:00:00|17378.6|17374.6|17387.9|17383.9|17391.1|17387.1|17378.6|17374.6|2400
1601942400000|2020-10-06 00:00:00|17391.1|17387.1|17397.3|17393.3|17409.8|17405.8|17387.9|17383.9|5146
1601946000000|2020-10-06 01:00:00|17400.4|17396.4|17409.8|17405.8|17409.8|17405.8|17397.3|17393.3|3894
1601949600000|2020-10-06 02:00:00|17406.7|17402.7|17400.4|17396.4|17409.8|17405.8|17400.4|17396.4|1491
1601953200000|2020-10-06 03:00:00|17402|17398|17387.9|17383.9|17403.6|17399.6|17387.9|17383.9|2546
1601956800000|2020-10-06 04:00:00|17384.8|17380.8|17394.2|17390.2|17394.2|17390.2|17378.6|17374.6|2837
1601960400000|2020-10-06 05:00:00|17391.1|17387.1|17397.3|17393.3|17403.6|17399.6|17391.1|17387.1|1638
1601964000000|2020-10-06 06:00:00|17400.4|17396.4|17403.6|17399.6|17412.9|17408.9|17391.1|17387.1|5842
1601967600000|2020-10-06 07:00:00|17406.7|17402.7|17400.4|17396.4|17409.8|17405.8|17384.8|17380.8|8100
1601971200000|2020-10-06 08:00:00|17397.3|17393.3|17419.2|17415.2|17425.4|17421.4|17397.3|17393.3|7324
1601974800000|2020-10-06 09:00:00|17416.1|17412.1|17412.9|17408.9|17425.4|17421.4|17409.8|17405.8|4482
1601978400000|2020-10-06 10:00:00|17409.8|17405.8|17409.8|17405.8|17416.1|17412.1|17387.9|17383.9|7425
1601982000000|2020-10-06 11:00:00|17412.9|17408.9|17369.2|17365.2|17412.9|17408.9|17353.6|17349.6|19068
1601985600000|2020-10-06 12:00:00|17372.3|17368.3|17359.8|17355.8|17375.4|17371.4|17337.9|17333.9|20478
1601989200000|2020-10-06 13:00:00|17362.9|17358.9|17394.2|17390.2|17400.4|17396.4|17353.6|17349.6|24281
1601992800000|2020-10-06 14:00:00|17391.1|17387.1|17347.3|17343.3|17400.4|17396.4|17347.3|17343.3|32707
1601996400000|2020-10-06 15:00:00|17350.4|17346.4|17375.4|17371.4|17384.8|17380.8|17344.2|17340.2|21257
1602000000000|2020-10-06 16:00:00|17378.6|17374.6|17375.4|17371.4|17387.9|17383.9|17372.3|17368.3|11815
1602003600000|2020-10-06 17:00:00|17372.3|17368.3|17381.7|17377.7|17384.8|17380.8|17366.1|17362.1|8309
1602007200000|2020-10-06 18:00:00|17378.6|17374.6|17475.4|17471.4|17512.9|17508.9|17372.3|17368.3|50478
1602010800000|2020-10-06 19:00:00|17472.3|17468.3|17450.4|17446.4|17484.8|17480.8|17431.7|17427.7|35502
1602014400000|2020-10-06 20:00:00|17453.6|17449.6|17483.3|17479.3|17494.2|17490.2|17447.3|17443.3|11515
1602021600000|2020-10-06 22:00:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17478.6|17474.6|2081
1602025200000|2020-10-06 23:00:00|17491.1|17487.1|17478.6|17474.6|17494.2|17490.2|17475.4|17471.4|2030
1602028800000|2020-10-07 00:00:00|17475.4|17471.4|17472.3|17468.3|17478.6|17474.6|17462.9|17458.9|2467
1602032400000|2020-10-07 01:00:00|17475.4|17471.4|17466.1|17462.1|17481.7|17477.7|17466.1|17462.1|2447
1602036000000|2020-10-07 02:00:00|17462.9|17458.9|17462.9|17458.9|17469.2|17465.2|17450.4|17446.4|2982
1602039600000|2020-10-07 03:00:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|1165
1602043200000|2020-10-07 04:00:00|17459.8|17455.8|17447.3|17443.3|17459.8|17455.8|17447.3|17443.3|852
1602046800000|2020-10-07 05:00:00|17450.4|17446.4|17444.2|17440.2|17450.4|17446.4|17434.8|17430.8|2664
1602050400000|2020-10-07 06:00:00|17447.3|17443.3|17441.1|17437.1|17450.4|17446.4|17431.7|17427.7|5215
1602054000000|2020-10-07 07:00:00|17437.9|17433.9|17400.4|17396.4|17441.1|17437.1|17400.4|17396.4|9558
1602057600000|2020-10-07 08:00:00|17398.9|17394.9|17419.2|17415.2|17428.6|17424.6|17394.2|17390.2|7115
1602061200000|2020-10-07 09:00:00|17416.1|17412.1|17400.4|17396.4|17428.6|17424.6|17391.1|17387.1|5806
1602064800000|2020-10-07 10:00:00|17403.6|17399.6|17378.6|17374.6|17409.8|17405.8|17375.4|17371.4|7069
1602068400000|2020-10-07 11:00:00|17380.1|17376.1|17384.8|17380.8|17391.1|17387.1|17372.3|17368.3|9092
1602072000000|2020-10-07 12:00:00|17387.9|17383.9|17384.8|17380.8|17391.1|17387.1|17362.9|17358.9|13998
1602075600000|2020-10-07 13:00:00|17381.7|17377.7|17381.7|17377.7|17400.4|17396.4|17375.4|17371.4|16641
1602079200000|2020-10-07 14:00:00|17384.8|17380.8|17394.2|17390.2|17397.3|17393.3|17378.6|17374.6|19966
1602082800000|2020-10-07 15:00:00|17391.1|17387.1|17409.8|17405.8|17416.1|17412.1|17391.1|17387.1|15509
1602086400000|2020-10-07 16:00:00|17412.9|17408.9|17422.3|17418.3|17431.7|17427.7|17406.7|17402.7|12177
1602090000000|2020-10-07 17:00:00|17420.8|17416.8|17384.8|17380.8|17422.3|17418.3|17381.7|17377.7|16150
1602093600000|2020-10-07 18:00:00|17381.7|17377.7|17366.1|17362.1|17391.1|17387.1|17356.7|17352.7|21539
1602097200000|2020-10-07 19:00:00|17369.2|17365.2|17359.8|17355.8|17369.2|17365.2|17334.8|17330.8|21172
1602100800000|2020-10-07 20:00:00|17358.3|17354.3|17359.8|17355.8|17378.6|17374.6|17353.6|17349.6|12198
1602108000000|2020-10-07 22:00:00|17366.1|17362.1|17372.3|17368.3|17378.6|17374.6|17366.1|17362.1|1477
1602111600000|2020-10-07 23:00:00|17375.4|17371.4|17381.7|17377.7|17381.7|17377.7|17372.3|17368.3|568
1602115200000|2020-10-08 00:00:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17378.6|17374.6|2024
1602118800000|2020-10-08 01:00:00|17384.8|17380.8|17372.3|17368.3|17387.9|17383.9|17369.2|17365.2|1928
1602122400000|2020-10-08 02:00:00|17369.2|17365.2|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|1882
1602126000000|2020-10-08 03:00:00|17366.1|17362.1|17372.3|17368.3|17378.6|17374.6|17359.8|17355.8|1742
1602129600000|2020-10-08 04:00:00|17369.2|17365.2|17381.7|17377.7|17387.9|17383.9|17369.2|17365.2|2018
1602133200000|2020-10-08 05:00:00|17380.1|17376.1|17394.2|17390.2|17397.3|17393.3|17378.6|17374.6|2085
1602136800000|2020-10-08 06:00:00|17391.1|17387.1|17397.3|17393.3|17397.3|17393.3|17381.7|17377.7|7226
1602140400000|2020-10-08 07:00:00|17400.4|17396.4|17406.7|17402.7|17416.1|17412.1|17394.2|17390.2|5631
1602144000000|2020-10-08 08:00:00|17403.6|17399.6|17406.7|17402.7|17412.9|17408.9|17397.3|17393.3|5893
1602147600000|2020-10-08 09:00:00|17403.6|17399.6|17409.8|17405.8|17416.1|17412.1|17397.3|17393.3|4317
1602151200000|2020-10-08 10:00:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17397.3|17393.3|3831
1602154800000|2020-10-08 11:00:00|17416.1|17412.1|17406.7|17402.7|17419.2|17415.2|17400.4|17396.4|6717
1602158400000|2020-10-08 12:00:00|17403.6|17399.6|17409.8|17405.8|17419.2|17415.2|17378.6|17374.6|19358
1602162000000|2020-10-08 13:00:00|17412.9|17408.9|17397.3|17393.3|17419.2|17415.2|17397.3|17393.3|12835
1602165600000|2020-10-08 14:00:00|17400.4|17396.4|17394.2|17390.2|17412.9|17408.9|17391.1|17387.1|13872
1602169200000|2020-10-08 15:00:00|17391.1|17387.1|17416.1|17412.1|17431.7|17427.7|17391.1|17387.1|17272
1602172800000|2020-10-08 16:00:00|17419.2|17415.2|17412.9|17408.9|17425.4|17421.4|17403.6|17399.6|15388
1602176400000|2020-10-08 17:00:00|17416.1|17412.1|17425.4|17421.4|17428.6|17424.6|17394.2|17390.2|20131
1602180000000|2020-10-08 18:00:00|17422.3|17418.3|17422.3|17418.3|17428.6|17424.6|17406.7|17402.7|12753
1602183600000|2020-10-08 19:00:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17412.9|17408.9|8271
1602187200000|2020-10-08 20:00:00|17419.2|17415.2|17369.2|17365.2|17422.3|17418.3|17367.6|17363.6|9334
1602194400000|2020-10-08 22:00:00|17378.6|17374.6|17378.6|17374.6|17384.8|17380.8|17369.2|17365.2|2020
1602198000000|2020-10-08 23:00:00|17381.7|17377.7|17397.3|17393.3|17400.4|17396.4|17378.6|17374.6|2952
1602201600000|2020-10-09 00:00:00|17398.9|17394.9|17400.4|17396.4|17409.8|17405.8|17397.3|17393.3|3000
1602205200000|2020-10-09 01:00:00|17397.3|17393.3|17391.1|17387.1|17400.4|17396.4|17391.1|17387.1|1661
1602208800000|2020-10-09 02:00:00|17389.5|17385.5|17397.3|17393.3|17397.3|17393.3|17387.9|17383.9|430
1602212400000|2020-10-09 03:00:00|17394.2|17390.2|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|637
1602216000000|2020-10-09 04:00:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17397.3|17393.3|1105
1602219600000|2020-10-09 05:00:00|17406.7|17402.7|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|1442
1602223200000|2020-10-09 06:00:00|17416.1|17412.1|17412.9|17408.9|17428.6|17424.6|17409.8|17405.8|6093
1602226800000|2020-10-09 07:00:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17406.7|17402.7|5328
1602230400000|2020-10-09 08:00:00|17416.1|17412.1|17425.4|17421.4|17428.6|17424.6|17412.9|17408.9|4822
1602234000000|2020-10-09 09:00:00|17422.3|17418.3|17428.6|17424.6|17437.9|17433.9|17422.3|17418.3|4376
1602237600000|2020-10-09 10:00:00|17425.4|17421.4|17431.7|17427.7|17431.7|17427.7|17416.1|17412.1|2898
1602241200000|2020-10-09 11:00:00|17428.6|17424.6|17412.9|17408.9|17431.7|17427.7|17406.7|17402.7|4446
1602244800000|2020-10-09 12:00:00|17409.8|17405.8|17391.1|17387.1|17416.1|17412.1|17369.2|17365.2|16734
1602248400000|2020-10-09 13:00:00|17394.2|17390.2|17412.9|17408.9|17412.9|17408.9|17369.2|17365.2|14542
1602252000000|2020-10-09 14:00:00|17414.5|17410.5|17428.6|17424.6|17437.9|17433.9|17412.9|17408.9|20499
1602255600000|2020-10-09 15:00:00|17425.4|17421.4|17366.1|17362.1|17428.6|17424.6|17334.8|17330.8|29954
1602259200000|2020-10-09 16:00:00|17369.2|17365.2|17366.1|17362.1|17375.4|17371.4|17347.3|17343.3|19867
1602262800000|2020-10-09 17:00:00|17369.2|17365.2|17384.8|17380.8|17384.8|17380.8|17353.6|17349.6|10412
1602266400000|2020-10-09 18:00:00|17387.9|17383.9|17406.7|17402.7|17412.9|17408.9|17384.8|17380.8|12834
1602270000000|2020-10-09 19:00:00|17403.6|17399.6|17412.9|17408.9|17416.1|17412.1|17400.4|17396.4|7599
1602273600000|2020-10-09 20:00:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17403.6|17399.6|3828
1602453600000|2020-10-11 22:00:00|17419.2|17415.2|17431.7|17427.7|17431.7|17427.7|17419.2|17415.2|2169
1602457200000|2020-10-11 23:00:00|17428.6|17424.6|17437.9|17433.9|17444.2|17440.2|17428.6|17424.6|2200
1602460800000|2020-10-12 00:00:00|17441.1|17437.1|17437.9|17433.9|17447.3|17443.3|17434.8|17430.8|1440
1602464400000|2020-10-12 01:00:00|17441.1|17437.1|17428.6|17424.6|17441.1|17437.1|17428.6|17424.6|1004
1602468000000|2020-10-12 02:00:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|383
1602471600000|2020-10-12 03:00:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17428.6|17424.6|319
1602475200000|2020-10-12 04:00:00|17428.6|17424.6|17441.1|17437.1|17441.1|17437.1|17428.6|17424.6|904
1602478800000|2020-10-12 05:00:00|17437.9|17433.9|17425.4|17421.4|17437.9|17433.9|17419.2|17415.2|948
1602482400000|2020-10-12 06:00:00|17422.3|17418.3|17425.4|17421.4|17431.7|17427.7|17422.3|17418.3|1525
1602486000000|2020-10-12 07:00:00|17428.6|17424.6|17409.8|17405.8|17428.6|17424.6|17403.6|17399.6|2770
1602489600000|2020-10-12 08:00:00|17412.9|17408.9|17425.4|17421.4|17425.4|17421.4|17409.8|17405.8|1956
1602493200000|2020-10-12 09:00:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17412.9|17408.9|1707
1602496800000|2020-10-12 10:00:00|17425.4|17421.4|17409.8|17405.8|17425.4|17421.4|17406.7|17402.7|1863
1602500400000|2020-10-12 11:00:00|17412.9|17408.9|17419.2|17415.2|17422.3|17418.3|17409.8|17405.8|1737
1602504000000|2020-10-12 12:00:00|17422.3|17418.3|17437.9|17433.9|17437.9|17433.9|17412.9|17408.9|3289
1602507600000|2020-10-12 13:00:00|17434.8|17430.8|17431.7|17427.7|17437.9|17433.9|17428.6|17424.6|2852
1602511200000|2020-10-12 14:00:00|17428.6|17424.6|17428.6|17424.6|17441.1|17437.1|17422.3|17418.3|3796
1602514800000|2020-10-12 15:00:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17412.9|17408.9|3066
1602518400000|2020-10-12 16:00:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|2456
1602522000000|2020-10-12 17:00:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|843
1602525600000|2020-10-12 18:00:00|17416.1|17412.1|17437.9|17433.9|17437.9|17433.9|17416.1|17412.1|2594
1602529200000|2020-10-12 19:00:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|3345
1602532800000|2020-10-12 20:00:00|17437.9|17433.9|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|1562
1602540000000|2020-10-12 22:00:00|17437.9|17433.9|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|599
1602543600000|2020-10-12 23:00:00|17442.6|17438.6|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|957
1602547200000|2020-10-13 00:00:00|17444.2|17440.2|17453.6|17449.6|17466.1|17462.1|17444.2|17440.2|3533
1602550800000|2020-10-13 01:00:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17447.3|17443.3|1357
1602554400000|2020-10-13 02:00:00|17450.4|17446.4|17441.1|17437.1|17453.6|17449.6|17437.9|17433.9|1085
1602558000000|2020-10-13 03:00:00|17444.2|17440.2|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|725
1602561600000|2020-10-13 04:00:00|17434.8|17430.8|17434.8|17430.8|17441.1|17437.1|17431.7|17427.7|832
1602565200000|2020-10-13 05:00:00|17433.3|17429.3|17434.8|17430.8|17434.8|17430.8|17425.4|17421.4|2741
1602568800000|2020-10-13 06:00:00|17437.9|17433.9|17450.4|17446.4|17456.7|17452.7|17428.6|17424.6|3500
1602572400000|2020-10-13 07:00:00|17453.6|17449.6|17472.3|17468.3|17475.4|17471.4|17450.4|17446.4|7800
1602576000000|2020-10-13 08:00:00|17470.8|17466.8|17453.6|17449.6|17481.7|17477.7|17450.4|17446.4|4448
1602579600000|2020-10-13 09:00:00|17456.7|17452.7|17450.4|17446.4|17459.8|17455.8|17444.2|17440.2|5021
1602583200000|2020-10-13 10:00:00|17447.3|17443.3|17453.6|17449.6|17459.8|17455.8|17444.2|17440.2|5726
1602586800000|2020-10-13 11:00:00|17456.7|17452.7|17447.3|17443.3|17456.7|17452.7|17437.9|17433.9|3561
1602590400000|2020-10-13 12:00:00|17450.4|17446.4|17481.7|17477.7|17494.2|17490.2|17444.2|17440.2|23057
1602594000000|2020-10-13 13:00:00|17478.6|17474.6|17509.8|17505.8|17516.1|17512.1|17478.6|17474.6|18647
1602597600000|2020-10-13 14:00:00|17506.7|17502.7|17494.2|17490.2|17516.1|17512.1|17491.1|17487.1|21838
1602601200000|2020-10-13 15:00:00|17497.3|17493.3|17500.4|17496.4|17503.6|17499.6|17484.8|17480.8|10294
1602604800000|2020-10-13 16:00:00|17503.6|17499.6|17509.8|17505.8|17512.9|17508.9|17500.4|17496.4|8951
1602608400000|2020-10-13 17:00:00|17506.7|17502.7|17519.2|17515.2|17522.3|17518.3|17506.7|17502.7|7694
1602612000000|2020-10-13 18:00:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17503.6|17499.6|12399
1602615600000|2020-10-13 19:00:00|17522.3|17518.3|17516.1|17512.1|17522.3|17518.3|17500.4|17496.4|9668
1602619200000|2020-10-13 20:00:00|17512.9|17508.9|17519.2|17515.2|17525.4|17521.4|17512.9|17508.9|5884
1602626400000|2020-10-13 22:00:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|1143
1602630000000|2020-10-13 23:00:00|17519.2|17515.2|17512.9|17508.9|17519.2|17515.2|17512.9|17508.9|544
1602633600000|2020-10-14 00:00:00|17516.1|17512.1|17506.7|17502.7|17519.2|17515.2|17503.6|17499.6|1907
1602637200000|2020-10-14 01:00:00|17509.8|17505.8|17503.6|17499.6|17516.1|17512.1|17503.6|17499.6|1856
1602640800000|2020-10-14 02:00:00|17506.7|17502.7|17512.9|17508.9|17512.9|17508.9|17503.6|17499.6|1299
1602644400000|2020-10-14 03:00:00|17509.8|17505.8|17516.1|17512.1|17516.1|17512.1|17506.7|17502.7|546
1602648000000|2020-10-14 04:00:00|17512.9|17508.9|17519.2|17515.2|17522.3|17518.3|17512.9|17508.9|1449
1602651600000|2020-10-14 05:00:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|1269
1602655200000|2020-10-14 06:00:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17512.9|17508.9|1653
1602658800000|2020-10-14 07:00:00|17522.3|17518.3|17534.8|17530.8|17541.1|17537.1|17522.3|17518.3|5514
1602662400000|2020-10-14 08:00:00|17536.4|17532.4|17534.8|17530.8|17537.9|17533.9|17522.3|17518.3|3618
1602666000000|2020-10-14 09:00:00|17531.7|17527.7|17547.3|17543.3|17547.3|17543.3|17525.4|17521.4|5629
1602669600000|2020-10-14 10:00:00|17550.4|17546.4|17562.9|17558.9|17566.1|17562.1|17550.4|17546.4|7482
1602673200000|2020-10-14 11:00:00|17559.8|17555.8|17550.4|17546.4|17569.2|17565.2|17544.2|17540.2|8193
1602676800000|2020-10-14 12:00:00|17552|17548|17547.3|17543.3|17562.9|17558.9|17544.2|17540.2|11450
1602680400000|2020-10-14 13:00:00|17550.4|17546.4|17531.7|17527.7|17556.7|17552.7|17525.4|17521.4|17092
1602684000000|2020-10-14 14:00:00|17528.6|17524.6|17544.2|17540.2|17556.7|17552.7|17525.4|17521.4|11186
1602687600000|2020-10-14 15:00:00|17541.1|17537.1|17562.9|17558.9|17566.1|17562.1|17531.7|17527.7|11636
1602691200000|2020-10-14 16:00:00|17559.8|17555.8|17547.3|17543.3|17572.3|17568.3|17544.2|17540.2|11580
1602694800000|2020-10-14 17:00:00|17544.2|17540.2|17541.1|17537.1|17550.4|17546.4|17537.9|17533.9|6052
1602698400000|2020-10-14 18:00:00|17537.9|17533.9|17541.1|17537.1|17544.2|17540.2|17528.6|17524.6|12175
1602702000000|2020-10-14 19:00:00|17537.9|17533.9|17534.8|17530.8|17541.1|17537.1|17528.6|17524.6|6288
1602705600000|2020-10-14 20:00:00|17537.9|17533.9|17528.6|17524.6|17537.9|17533.9|17522.3|17518.3|5923
1602712800000|2020-10-14 22:00:00|17531.7|17527.7|17534.8|17530.8|17547.3|17543.3|17531.7|17527.7|1677
1602716400000|2020-10-14 23:00:00|17537.9|17533.9|17528.6|17524.6|17544.2|17540.2|17528.6|17524.6|2770
1602720000000|2020-10-15 00:00:00|17531.7|17527.7|17537.9|17533.9|17544.2|17540.2|17528.6|17524.6|1952
1602723600000|2020-10-15 01:00:00|17541.1|17537.1|17553.6|17549.6|17556.7|17552.7|17537.9|17533.9|2974
1602727200000|2020-10-15 02:00:00|17556.7|17552.7|17559.8|17555.8|17559.8|17555.8|17550.4|17546.4|1189
1602730800000|2020-10-15 03:00:00|17562.9|17558.9|17569.2|17565.2|17569.2|17565.2|17553.6|17549.6|2138
1602734400000|2020-10-15 04:00:00|17566.1|17562.1|17559.8|17555.8|17569.2|17565.2|17556.7|17552.7|1629
1602738000000|2020-10-15 05:00:00|17556.7|17552.7|17562.9|17558.9|17562.9|17558.9|17553.6|17549.6|983
1602741600000|2020-10-15 06:00:00|17559.8|17555.8|17584.8|17580.8|17584.8|17580.8|17559.8|17555.8|5492
1602745200000|2020-10-15 07:00:00|17581.7|17577.7|17591.1|17587.1|17597.3|17593.3|17578.6|17574.6|10454
1602748800000|2020-10-15 08:00:00|17587.9|17583.9|17612.9|17608.9|17622.3|17618.3|17587.9|17583.9|10898
1602752400000|2020-10-15 09:00:00|17616.1|17612.1|17612.9|17608.9|17619.2|17615.2|17600.4|17596.4|10477
1602756000000|2020-10-15 10:00:00|17616.1|17612.1|17603.6|17599.6|17616.1|17612.1|17597.3|17593.3|4979
1602759600000|2020-10-15 11:00:00|17600.4|17596.4|17600.4|17596.4|17609.8|17605.8|17597.3|17593.3|8024
1602763200000|2020-10-15 12:00:00|17603.6|17599.6|17616.1|17612.1|17631.7|17627.7|17603.6|17599.6|16795
1602766800000|2020-10-15 13:00:00|17619.2|17615.2|17562.9|17558.9|17625.4|17621.4|17559.8|17555.8|23007
1602770400000|2020-10-15 14:00:00|17561.4|17557.4|17581.7|17577.7|17587.9|17583.9|17559.8|17555.8|21042
1602774000000|2020-10-15 15:00:00|17584.8|17580.8|17559.8|17555.8|17584.8|17580.8|17550.4|17546.4|13936
1602777600000|2020-10-15 16:00:00|17556.7|17552.7|17550.4|17546.4|17566.1|17562.1|17541.1|17537.1|15370
1602781200000|2020-10-15 17:00:00|17547.3|17543.3|17537.9|17533.9|17550.4|17546.4|17528.6|17524.6|8749
1602784800000|2020-10-15 18:00:00|17534.8|17530.8|17522.3|17518.3|17537.9|17533.9|17516.1|17512.1|13114
1602788400000|2020-10-15 19:00:00|17523.9|17519.9|17523.9|17519.9|17525.4|17521.4|17506.7|17502.7|11467
1602792000000|2020-10-15 20:00:00|17522.3|17518.3|17516.1|17512.1|17525.4|17521.4|17503.6|17499.6|5680
1602799200000|2020-10-15 22:00:00|17519.2|17515.2|17525.4|17521.4|17528.6|17524.6|17512.9|17508.9|1854
1602802800000|2020-10-15 23:00:00|17522.3|17518.3|17519.2|17515.2|17525.4|17521.4|17512.9|17508.9|1388
1602806400000|2020-10-16 00:00:00|17516.1|17512.1|17516.1|17512.1|17534.8|17530.8|17512.9|17508.9|3394
1602810000000|2020-10-16 01:00:00|17512.9|17508.9|17516.1|17512.1|17525.4|17521.4|17512.9|17508.9|1250
1602813600000|2020-10-16 02:00:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|282
1602817200000|2020-10-16 03:00:00|17522.3|17518.3|17528.6|17524.6|17534.8|17530.8|17522.3|17518.3|2161
1602820800000|2020-10-16 04:00:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|688
1602824400000|2020-10-16 05:00:00|17525.4|17521.4|17534.8|17530.8|17534.8|17530.8|17525.4|17521.4|1364
1602828000000|2020-10-16 06:00:00|17531.7|17527.7|17525.4|17521.4|17544.2|17540.2|17522.3|17518.3|3495
1602831600000|2020-10-16 07:00:00|17528.6|17524.6|17525.4|17521.4|17534.8|17530.8|17522.3|17518.3|4510
1602835200000|2020-10-16 08:00:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17525.4|17521.4|3788
1602838800000|2020-10-16 09:00:00|17534.8|17530.8|17541.1|17537.1|17547.3|17543.3|17531.7|17527.7|3607
1602842400000|2020-10-16 10:00:00|17544.2|17540.2|17547.3|17543.3|17553.6|17549.6|17534.8|17530.8|5190
1602846000000|2020-10-16 11:00:00|17544.2|17540.2|17534.8|17530.8|17547.3|17543.3|17525.4|17521.4|5308
1602849600000|2020-10-16 12:00:00|17531.7|17527.7|17469.2|17465.2|17544.2|17540.2|17453.6|17449.6|27320
1602853200000|2020-10-16 13:00:00|17466.1|17462.1|17531.7|17527.7|17556.7|17552.7|17466.1|17462.1|37698
1602856800000|2020-10-16 14:00:00|17528.6|17524.6|17494.2|17490.2|17534.8|17530.8|17481.7|17477.7|16711
1602860400000|2020-10-16 15:00:00|17497.3|17493.3|17484.8|17480.8|17503.6|17499.6|17478.6|17474.6|11487
1602864000000|2020-10-16 16:00:00|17486.4|17482.4|17500.4|17496.4|17506.7|17502.7|17484.8|17480.8|7889
1602867600000|2020-10-16 17:00:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17497.3|17493.3|5440
1602871200000|2020-10-16 18:00:00|17500.4|17496.4|17491.1|17487.1|17509.8|17505.8|17491.1|17487.1|5983
1602874800000|2020-10-16 19:00:00|17494.2|17490.2|17494.2|17490.2|17506.7|17502.7|17487.9|17483.9|7305
1602878400000|2020-10-16 20:00:00|17497.3|17493.3|17484.8|17480.8|17500.4|17496.4|17472.3|17468.3|6696
1603058400000|2020-10-18 22:00:00|17484.8|17480.8|17466.1|17462.1|17484.8|17480.8|17466.1|17462.1|1526
1603062000000|2020-10-18 23:00:00|17469.2|17465.2|17456.7|17452.7|17469.2|17465.2|17444.2|17440.2|2773
1603065600000|2020-10-19 00:00:00|17453.6|17449.6|17462.9|17458.9|17466.1|17462.1|17450.4|17446.4|1836
1603069200000|2020-10-19 01:00:00|17459.8|17455.8|17450.4|17446.4|17462.9|17458.9|17444.2|17440.2|2214
1603072800000|2020-10-19 02:00:00|17452|17448|17450.4|17446.4|17453.6|17449.6|17444.2|17440.2|1381
1603076400000|2020-10-19 03:00:00|17453.6|17449.6|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|1273
1603080000000|2020-10-19 04:00:00|17450.4|17446.4|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|641
1603083600000|2020-10-19 05:00:00|17453.6|17449.6|17462.9|17458.9|17466.1|17462.1|17453.6|17449.6|2475
1603087200000|2020-10-19 06:00:00|17459.8|17455.8|17437.9|17433.9|17466.1|17462.1|17437.9|17433.9|3868
1603090800000|2020-10-19 07:00:00|17434.8|17430.8|17437.9|17433.9|17441.1|17437.1|17403.6|17399.6|8721
1603094400000|2020-10-19 08:00:00|17434.8|17430.8|17428.6|17424.6|17444.2|17440.2|17419.2|17415.2|3908
1603098000000|2020-10-19 09:00:00|17427|17423|17419.2|17415.2|17428.6|17424.6|17409.8|17405.8|4150
1603101600000|2020-10-19 10:00:00|17416.1|17412.1|17406.7|17402.7|17428.6|17424.6|17406.7|17402.7|5126
1603105200000|2020-10-19 11:00:00|17403.6|17399.6|17416.1|17412.1|17419.2|17415.2|17400.4|17396.4|7244
1603108800000|2020-10-19 12:00:00|17412.9|17408.9|17434.8|17430.8|17441.1|17437.1|17412.9|17408.9|9247
1603112400000|2020-10-19 13:00:00|17437.9|17433.9|17422.3|17418.3|17437.9|17433.9|17397.3|17393.3|19237
1603116000000|2020-10-19 14:00:00|17419.2|17415.2|17412.9|17408.9|17441.1|17437.1|17406.7|17402.7|21460
1603119600000|2020-10-19 15:00:00|17416.1|17412.1|17444.2|17440.2|17444.2|17440.2|17403.6|17399.6|18136
1603123200000|2020-10-19 16:00:00|17441.1|17437.1|17456.7|17452.7|17459.8|17455.8|17437.9|17433.9|13124
1603126800000|2020-10-19 17:00:00|17453.6|17449.6|17447.3|17443.3|17462.9|17458.9|17442.6|17438.6|8075
1603130400000|2020-10-19 18:00:00|17444.2|17440.2|17450.4|17446.4|17459.8|17455.8|17437.9|17433.9|11826
1603134000000|2020-10-19 19:00:00|17447.3|17443.3|17447.3|17443.3|17459.8|17455.8|17444.2|17440.2|7971
1603137600000|2020-10-19 20:00:00|17450.4|17446.4|17425.4|17421.4|17455.1|17451.1|17419.2|17415.2|9581
1603144800000|2020-10-19 22:00:00|17428.6|17424.6|17422.3|17418.3|17428.6|17424.6|17419.2|17415.2|1106
1603148400000|2020-10-19 23:00:00|17425.4|17421.4|17431.7|17427.7|17431.7|17427.7|17423.9|17419.9|1028
1603152000000|2020-10-20 00:00:00|17428.6|17424.6|17425.4|17421.4|17434.8|17430.8|17422.3|17418.3|1377
1603155600000|2020-10-20 01:00:00|17428.6|17424.6|17441.1|17437.1|17444.2|17440.2|17422.3|17418.3|2504
1603159200000|2020-10-20 02:00:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|1144
1603162800000|2020-10-20 03:00:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17428.6|17424.6|435
1603166400000|2020-10-20 04:00:00|17434.8|17430.8|17437.9|17433.9|17444.2|17440.2|17431.7|17427.7|535
1603170000000|2020-10-20 05:00:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17428.6|17424.6|1195
1603173600000|2020-10-20 06:00:00|17437.9|17433.9|17444.2|17440.2|17447.3|17443.3|17431.7|17427.7|2629
1603177200000|2020-10-20 07:00:00|17441.1|17437.1|17412.9|17408.9|17444.2|17440.2|17409.8|17405.8|6595
1603180800000|2020-10-20 08:00:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17400.4|17396.4|4061
1603184400000|2020-10-20 09:00:00|17416.1|17412.1|17406.7|17402.7|17419.2|17415.2|17394.2|17390.2|4246
1603188000000|2020-10-20 10:00:00|17403.6|17399.6|17391.1|17387.1|17406.7|17402.7|17387.9|17383.9|3825
1603191600000|2020-10-20 11:00:00|17387.9|17383.9|17394.2|17390.2|17397.3|17393.3|17378.6|17374.6|7189
1603195200000|2020-10-20 12:00:00|17397.3|17393.3|17375.4|17371.4|17403.6|17399.6|17372.3|17368.3|17293
1603198800000|2020-10-20 13:00:00|17378.6|17374.6|17353.6|17349.6|17400.4|17396.4|17353.6|17349.6|22289
1603202400000|2020-10-20 14:00:00|17356.7|17352.7|17384.8|17380.8|17387.9|17383.9|17350.4|17346.4|19552
1603206000000|2020-10-20 15:00:00|17387.9|17383.9|17400.4|17396.4|17406.7|17402.7|17384.8|17380.8|17053
1603209600000|2020-10-20 16:00:00|17403.6|17399.6|17375.4|17371.4|17403.6|17399.6|17347.3|17343.3|18920
1603213200000|2020-10-20 17:00:00|17372.3|17368.3|17369.2|17365.2|17378.6|17374.6|17359.8|17355.8|11697
1603216800000|2020-10-20 18:00:00|17366.1|17362.1|17353.6|17349.6|17372.3|17368.3|17347.3|17343.3|19562
1603220400000|2020-10-20 19:00:00|17350.4|17346.4|17359.8|17355.8|17366.1|17362.1|17341.1|17337.1|16611
1603224000000|2020-10-20 20:00:00|17356.7|17352.7|17375.4|17371.4|17378.6|17374.6|17350.4|17346.4|7812
1603231200000|2020-10-20 22:00:00|17372.3|17368.3|17359.8|17355.8|17375.4|17371.4|17356.7|17352.7|2158
1603234800000|2020-10-20 23:00:00|17356.7|17352.7|17350.4|17346.4|17359.8|17355.8|17339.5|17335.5|2441
1603238400000|2020-10-21 00:00:00|17353.6|17349.6|17337.9|17333.9|17353.6|17349.6|17328.6|17324.6|3615
1603242000000|2020-10-21 01:00:00|17334.8|17330.8|17337.9|17333.9|17344.2|17340.2|17331.7|17327.7|2204
1603245600000|2020-10-21 02:00:00|17334.8|17330.8|17297.3|17293.3|17337.9|17333.9|17291.1|17287.1|7586
1603249200000|2020-10-21 03:00:00|17294.2|17290.2|17287.9|17283.9|17300.4|17296.4|17284.8|17280.8|4991
1603252800000|2020-10-21 04:00:00|17291.1|17287.1|17259.8|17255.8|17291.1|17287.1|17256.7|17252.7|4842
1603256400000|2020-10-21 05:00:00|17262.9|17258.9|17275.4|17271.4|17287.9|17283.9|17262.9|17258.9|3588
1603260000000|2020-10-21 06:00:00|17278.6|17274.6|17303.6|17299.6|17303.6|17299.6|17262.9|17258.9|9936
1603263600000|2020-10-21 07:00:00|17300.4|17296.4|17300.4|17296.4|17309.8|17305.8|17287.9|17283.9|9689
1603267200000|2020-10-21 08:00:00|17297.3|17293.3|17309.8|17305.8|17322.3|17318.3|17297.3|17293.3|8524
1603270800000|2020-10-21 09:00:00|17311.4|17307.4|17312.9|17308.9|17322.3|17318.3|17303.6|17299.6|5863
1603274400000|2020-10-21 10:00:00|17316.1|17312.1|17331.7|17327.7|17334.8|17330.8|17312.9|17308.9|7165
1603278000000|2020-10-21 11:00:00|17334.8|17330.8|17312.9|17308.9|17341.1|17337.1|17309.8|17305.8|9384
1603281600000|2020-10-21 12:00:00|17316.1|17312.1|17316.1|17312.1|17322.3|17318.3|17291.1|17287.1|17575
1603285200000|2020-10-21 13:00:00|17319.2|17315.2|17300.4|17296.4|17322.3|17318.3|17294.2|17290.2|20270
1603288800000|2020-10-21 14:00:00|17303.6|17299.6|17337.9|17333.9|17341.1|17337.1|17300.4|17296.4|26574
1603292400000|2020-10-21 15:00:00|17334.8|17330.8|17337.9|17333.9|17356.7|17352.7|17328.6|17324.6|23838
1603296000000|2020-10-21 16:00:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17319.2|17315.2|21319
1603299600000|2020-10-21 17:00:00|17341.1|17337.1|17344.2|17340.2|17359.8|17355.8|17334.8|17330.8|20277
1603303200000|2020-10-21 18:00:00|17341.1|17337.1|17309.8|17305.8|17344.2|17340.2|17309.8|17305.8|18932
1603306800000|2020-10-21 19:00:00|17312.9|17308.9|17322.3|17318.3|17328.6|17324.6|17303.6|17299.6|15522
1603310400000|2020-10-21 20:00:00|17319.2|17315.2|17287.9|17283.9|17322.3|17318.3|17287.9|17283.9|8096
1603317600000|2020-10-21 22:00:00|17297.3|17293.3|17309.8|17305.8|17309.8|17305.8|17297.3|17293.3|2329
1603321200000|2020-10-21 23:00:00|17306.7|17302.7|17319.2|17315.2|17331.7|17327.7|17303.6|17299.6|4618
1603324800000|2020-10-22 00:00:00|17322.3|17318.3|17325.4|17321.4|17334.8|17330.8|17316.1|17312.1|2332
1603328400000|2020-10-22 01:00:00|17328.6|17324.6|17319.2|17315.2|17328.6|17324.6|17319.2|17315.2|1903
1603332000000|2020-10-22 02:00:00|17316.1|17312.1|17331.7|17327.7|17334.8|17330.8|17316.1|17312.1|2389
1603335600000|2020-10-22 03:00:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17319.2|17315.2|1172
1603339200000|2020-10-22 04:00:00|17322.3|17318.3|17325.4|17321.4|17331.7|17327.7|17319.2|17315.2|1337
1603342800000|2020-10-22 05:00:00|17328.6|17324.6|17334.8|17330.8|17334.8|17330.8|17316.1|17312.1|1836
1603346400000|2020-10-22 06:00:00|17331.7|17327.7|17337.9|17333.9|17344.2|17340.2|17322.3|17318.3|4809
1603350000000|2020-10-22 07:00:00|17334.8|17330.8|17325.4|17321.4|17341.1|17337.1|17325.4|17321.4|5624
1603353600000|2020-10-22 08:00:00|17322.3|17318.3|17319.2|17315.2|17328.6|17324.6|17312.9|17308.9|4905
1603357200000|2020-10-22 09:00:00|17322.3|17318.3|17331.7|17327.7|17334.8|17330.8|17319.2|17315.2|3110
1603360800000|2020-10-22 10:00:00|17328.6|17324.6|17328.6|17324.6|17334.8|17330.8|17319.2|17315.2|5428
1603364400000|2020-10-22 11:00:00|17325.4|17321.4|17331.7|17327.7|17337.9|17333.9|17325.4|17321.4|3985
1603368000000|2020-10-22 12:00:00|17328.6|17324.6|17319.2|17315.2|17347.3|17343.3|17319.2|17315.2|13281
1603371600000|2020-10-22 13:00:00|17322.3|17318.3|17287.9|17283.9|17325.4|17321.4|17262.9|17258.9|30146
1603375200000|2020-10-22 14:00:00|17284.8|17280.8|17262.9|17258.9|17303.6|17299.6|17259.8|17255.8|26781
1603378800000|2020-10-22 15:00:00|17259.8|17255.8|17247.3|17243.3|17262.9|17258.9|17222.3|17218.3|33900
1603382400000|2020-10-22 16:00:00|17244.2|17240.2|17241.1|17237.1|17266.1|17262.1|17234.8|17230.8|16778
1603386000000|2020-10-22 17:00:00|17244.2|17240.2|17247.3|17243.3|17253.6|17249.6|17231.7|17227.7|8597
1603389600000|2020-10-22 18:00:00|17244.2|17240.2|17237.9|17233.9|17256.7|17252.7|17234.8|17230.8|9329
1603393200000|2020-10-22 19:00:00|17241.1|17237.1|17200.4|17196.4|17241.1|17237.1|17200.4|17196.4|15382
1603396800000|2020-10-22 20:00:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17181.7|17177.7|16210
1603404000000|2020-10-22 22:00:00|17206.7|17202.7|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|1528
1603407600000|2020-10-22 23:00:00|17208.3|17204.3|17203.6|17199.6|17216.1|17212.1|17194.2|17190.2|2875
1603411200000|2020-10-23 00:00:00|17206.7|17202.7|17194.2|17190.2|17219.2|17215.2|17191.1|17187.1|5466
1603414800000|2020-10-23 01:00:00|17197.3|17193.3|17212.9|17208.9|17212.9|17208.9|17184.8|17180.8|3192
1603418400000|2020-10-23 02:00:00|17216.1|17212.1|17222.3|17218.3|17228.6|17224.6|17206.7|17202.7|3148
1603422000000|2020-10-23 03:00:00|17219.2|17215.2|17228.6|17224.6|17231.7|17227.7|17216.1|17212.1|1779
1603425600000|2020-10-23 04:00:00|17231.7|17227.7|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|629
1603429200000|2020-10-23 05:00:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|635
1603432800000|2020-10-23 06:00:00|17225.4|17221.4|17234.8|17230.8|17237.9|17233.9|17225.4|17221.4|4163
1603436400000|2020-10-23 07:00:00|17237.9|17233.9|17216.1|17212.1|17237.9|17233.9|17206.7|17202.7|7064
1603440000000|2020-10-23 08:00:00|17212.9|17208.9|17206.7|17202.7|17219.2|17215.2|17197.3|17193.3|6568
1603443600000|2020-10-23 09:00:00|17209.8|17205.8|17212.9|17208.9|17216.1|17212.1|17194.2|17190.2|5162
1603447200000|2020-10-23 10:00:00|17209.8|17205.8|17197.3|17193.3|17212.9|17208.9|17194.2|17190.2|5300
1603450800000|2020-10-23 11:00:00|17200.4|17196.4|17197.3|17193.3|17203.6|17199.6|17181.7|17177.7|5803
1603454400000|2020-10-23 12:00:00|17200.4|17196.4|17203.6|17199.6|17206.7|17202.7|17172.3|17168.3|15739
1603458000000|2020-10-23 13:00:00|17200.4|17196.4|17216.1|17212.1|17216.1|17212.1|17184.8|17180.8|19006
1603461600000|2020-10-23 14:00:00|17219.2|17215.2|17225.4|17221.4|17244.2|17240.2|17216.1|17212.1|20842
1603465200000|2020-10-23 15:00:00|17222.3|17218.3|17247.3|17243.3|17247.3|17243.3|17212.9|17208.9|13201
1603468800000|2020-10-23 16:00:00|17250.4|17246.4|17275.4|17271.4|17281.7|17277.7|17241.1|17237.1|16377
1603472400000|2020-10-23 17:00:00|17278.6|17274.6|17253.6|17249.6|17278.6|17274.6|17250.4|17246.4|9737
1603476000000|2020-10-23 18:00:00|17256.7|17252.7|17262.9|17258.9|17266.1|17262.1|17253.6|17249.6|8020
1603479600000|2020-10-23 19:00:00|17266.1|17262.1|17266.1|17262.1|17272.3|17268.3|17256.7|17252.7|13091
1603483200000|2020-10-23 20:00:00|17269.2|17265.2|17266.1|17262.1|17278.6|17274.6|17262.9|17258.9|7143
1603663200000|2020-10-25 22:00:00|17284.8|17280.8|17297.3|17293.3|17300.4|17296.4|17281.7|17277.7|3635
1603666800000|2020-10-25 23:00:00|17294.2|17290.2|17303.6|17299.6|17306.7|17302.7|17287.9|17283.9|2340
1603670400000|2020-10-26 00:00:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17291.1|17287.1|2714
1603674000000|2020-10-26 01:00:00|17309.8|17305.8|17328.6|17324.6|17331.7|17327.7|17303.6|17299.6|5013
1603677600000|2020-10-26 02:00:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|1801
1603681200000|2020-10-26 03:00:00|17322.3|17318.3|17331.7|17327.7|17334.8|17330.8|17322.3|17318.3|3555
1603684800000|2020-10-26 04:00:00|17334.8|17330.8|17328.6|17324.6|17334.8|17330.8|17325.4|17321.4|1319
1603688400000|2020-10-26 05:00:00|17325.4|17321.4|17337.9|17333.9|17337.9|17333.9|17322.3|17318.3|1825
1603692000000|2020-10-26 06:00:00|17334.8|17330.8|17328.6|17324.6|17337.9|17333.9|17328.6|17324.6|1712
1603695600000|2020-10-26 07:00:00|17331.7|17327.7|17350.4|17346.4|17362.9|17358.9|17328.6|17324.6|7595
1603699200000|2020-10-26 08:00:00|17353.6|17349.6|17350.4|17346.4|17362.9|17358.9|17344.2|17340.2|9514
1603702800000|2020-10-26 09:00:00|17353.6|17349.6|17347.3|17343.3|17353.6|17349.6|17334.8|17330.8|4634
1603706400000|2020-10-26 10:00:00|17344.2|17340.2|17325.4|17321.4|17347.3|17343.3|17325.4|17321.4|3854
1603710000000|2020-10-26 11:00:00|17322.3|17318.3|17341.1|17337.1|17344.2|17340.2|17316.1|17312.1|6869
1603713600000|2020-10-26 12:00:00|17337.9|17333.9|17347.3|17343.3|17362.9|17358.9|17328.6|17324.6|17290
1603717200000|2020-10-26 13:00:00|17350.4|17346.4|17347.3|17343.3|17353.6|17349.6|17328.6|17324.6|16388
1603720800000|2020-10-26 14:00:00|17350.4|17346.4|17347.3|17343.3|17356.7|17352.7|17334.8|17330.8|20513
1603724400000|2020-10-26 15:00:00|17350.4|17346.4|17366.1|17362.1|17394.2|17390.2|17344.2|17340.2|28439
1603728000000|2020-10-26 16:00:00|17362.9|17358.9|17362.9|17358.9|17369.2|17365.2|17347.3|17343.3|12467
1603731600000|2020-10-26 17:00:00|17366.1|17362.1|17372.3|17368.3|17381.7|17377.7|17356.7|17352.7|10808
1603735200000|2020-10-26 18:00:00|17369.2|17365.2|17359.8|17355.8|17372.3|17368.3|17356.7|17352.7|8690
1603738800000|2020-10-26 19:00:00|17362.9|17358.9|17356.7|17352.7|17375.4|17371.4|17353.6|17349.6|13329
1603742400000|2020-10-26 20:00:00|17359.8|17355.8|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|6565
1603749600000|2020-10-26 22:00:00|17359.8|17355.8|17358.3|17354.3|17366.1|17362.1|17356.7|17352.7|1016
1603753200000|2020-10-26 23:00:00|17356.7|17352.7|17375.4|17371.4|17375.4|17371.4|17356.7|17352.7|1213
1603756800000|2020-10-27 00:00:00|17378.6|17374.6|17356.7|17352.7|17378.6|17374.6|17356.7|17352.7|2747
1603760400000|2020-10-27 01:00:00|17359.8|17355.8|17372.3|17368.3|17375.4|17371.4|17359.8|17355.8|1498
1603764000000|2020-10-27 02:00:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|839
1603767600000|2020-10-27 03:00:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|920
1603771200000|2020-10-27 04:00:00|17372.3|17368.3|17369.2|17365.2|17375.4|17371.4|17366.1|17362.1|546
1603774800000|2020-10-27 05:00:00|17367.6|17363.6|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|1392
1603778400000|2020-10-27 06:00:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17353.6|17349.6|2620
1603782000000|2020-10-27 07:00:00|17362.9|17358.9|17344.2|17340.2|17375.4|17371.4|17341.1|17337.1|5417
1603785600000|2020-10-27 08:00:00|17341.1|17337.1|17350.4|17346.4|17362.9|17358.9|17341.1|17337.1|5704
1603789200000|2020-10-27 09:00:00|17353.6|17349.6|17375.4|17371.4|17375.4|17371.4|17350.4|17346.4|3673
1603792800000|2020-10-27 10:00:00|17372.3|17368.3|17353.6|17349.6|17372.3|17368.3|17350.4|17346.4|3545
1603796400000|2020-10-27 11:00:00|17355.1|17351.1|17366.1|17362.1|17372.3|17368.3|17350.4|17346.4|6024
1603800000000|2020-10-27 12:00:00|17369.2|17365.2|17400.4|17396.4|17406.7|17402.7|17362.9|17358.9|13708
1603803600000|2020-10-27 13:00:00|17403.6|17399.6|17394.2|17390.2|17409.8|17405.8|17384.8|17380.8|14976
1603807200000|2020-10-27 14:00:00|17391.1|17387.1|17412.9|17408.9|17425.4|17421.4|17391.1|17387.1|22268
1603810800000|2020-10-27 15:00:00|17409.8|17405.8|17403.6|17399.6|17412.9|17408.9|17394.2|17390.2|15654
1603814400000|2020-10-27 16:00:00|17406.7|17402.7|17412.9|17408.9|17425.4|17421.4|17400.4|17396.4|11330
1603818000000|2020-10-27 17:00:00|17411.4|17407.4|17409.8|17405.8|17431.7|17427.7|17409.8|17405.8|9901
1603821600000|2020-10-27 18:00:00|17406.7|17402.7|17412.9|17408.9|17419.2|17415.2|17406.7|17402.7|9282
1603825200000|2020-10-27 19:00:00|17411.4|17407.4|17422.3|17418.3|17428.6|17424.6|17409.8|17405.8|12711
1603828800000|2020-10-27 20:00:00|17419.2|17415.2|17437.9|17433.9|17441.1|17437.1|17419.2|17415.2|5555
1603836000000|2020-10-27 22:00:00|17441.1|17437.1|17456.7|17452.7|17456.7|17452.7|17441.1|17437.1|3074
1603839600000|2020-10-27 23:00:00|17459.8|17455.8|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|2239
1603843200000|2020-10-28 00:00:00|17456.7|17452.7|17450.4|17446.4|17459.8|17455.8|17444.2|17440.2|2968
1603846800000|2020-10-28 01:00:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17434.8|17430.8|1860
1603850400000|2020-10-28 02:00:00|17447.3|17443.3|17444.2|17440.2|17450.4|17446.4|17441.1|17437.1|1068
1603854000000|2020-10-28 03:00:00|17442.6|17438.6|17444.2|17440.2|17447.3|17443.3|17437.9|17433.9|1068
1603857600000|2020-10-28 04:00:00|17447.3|17443.3|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|951
1603861200000|2020-10-28 05:00:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17431.7|17427.7|1956
1603864800000|2020-10-28 06:00:00|17437.9|17433.9|17447.3|17443.3|17450.4|17446.4|17431.7|17427.7|1549
1603868400000|2020-10-28 07:00:00|17444.2|17440.2|17466.1|17462.1|17472.3|17468.3|17441.1|17437.1|5998
1603872000000|2020-10-28 08:00:00|17462.9|17458.9|17456.7|17452.7|17478.6|17474.6|17453.6|17449.6|7833
1603875600000|2020-10-28 09:00:00|17459.8|17455.8|17469.2|17465.2|17475.4|17471.4|17459.8|17455.8|5678
1603879200000|2020-10-28 10:00:00|17470.8|17466.8|17472.3|17468.3|17484.8|17480.8|17466.1|17462.1|8006
1603882800000|2020-10-28 11:00:00|17475.4|17471.4|17450.4|17446.4|17475.4|17471.4|17447.3|17443.3|7178
1603886400000|2020-10-28 12:00:00|17447.3|17443.3|17484.8|17480.8|17491.1|17487.1|17444.2|17440.2|15373
1603890000000|2020-10-28 13:00:00|17481.7|17477.7|17466.1|17462.1|17494.2|17490.2|17456.7|17452.7|22598
1603893600000|2020-10-28 14:00:00|17469.2|17465.2|17453.6|17449.6|17475.4|17471.4|17444.2|17440.2|28022
1603897200000|2020-10-28 15:00:00|17450.4|17446.4|17416.1|17412.1|17459.8|17455.8|17412.9|17408.9|24752
1603900800000|2020-10-28 16:00:00|17419.2|17415.2|17441.1|17437.1|17447.3|17443.3|17416.1|17412.1|16775
1603904400000|2020-10-28 17:00:00|17437.9|17433.9|17431.7|17427.7|17453.6|17449.6|17431.7|17427.7|12205
1603908000000|2020-10-28 18:00:00|17434.8|17430.8|17403.6|17399.6|17437.9|17433.9|17397.3|17393.3|22846
1603911600000|2020-10-28 19:00:00|17400.4|17396.4|17428.6|17424.6|17434.8|17430.8|17397.3|17393.3|20341
1603915200000|2020-10-28 20:00:00|17427|17423|17428.6|17424.6|17434.8|17430.8|17419.2|17415.2|8169
1603922400000|2020-10-28 22:00:00|17425.4|17421.4|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|814
1603926000000|2020-10-28 23:00:00|17422.3|17418.3|17409.8|17405.8|17425.4|17421.4|17406.7|17402.7|1832
1603929600000|2020-10-29 00:00:00|17406.7|17402.7|17394.2|17390.2|17414.5|17410.5|17384.8|17380.8|4362
1603933200000|2020-10-29 01:00:00|17397.3|17393.3|17384.8|17380.8|17397.3|17393.3|17378.6|17374.6|2264
1603936800000|2020-10-29 02:00:00|17387.9|17383.9|17394.2|17390.2|17400.4|17396.4|17384.8|17380.8|1987
1603940400000|2020-10-29 03:00:00|17391.1|17387.1|17387.9|17383.9|17394.2|17390.2|17387.9|17383.9|1079
1603944000000|2020-10-29 04:00:00|17384.8|17380.8|17384.8|17380.8|17391.1|17387.1|17384.8|17380.8|794
1603947600000|2020-10-29 05:00:00|17387.9|17383.9|17391.1|17387.1|17397.3|17393.3|17384.8|17380.8|1980
1603951200000|2020-10-29 06:00:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17384.8|17380.8|2813
1603954800000|2020-10-29 07:00:00|17397.3|17393.3|17409.8|17405.8|17425.4|17421.4|17397.3|17393.3|4833
1603958400000|2020-10-29 08:00:00|17412.9|17408.9|17412.9|17408.9|17425.4|17421.4|17397.3|17393.3|6319
1603962000000|2020-10-29 09:00:00|17416.1|17412.1|17409.8|17405.8|17419.2|17415.2|17403.6|17399.6|5621
1603965600000|2020-10-29 10:00:00|17412.9|17408.9|17412.9|17408.9|17425.4|17421.4|17409.8|17405.8|9268
1603969200000|2020-10-29 11:00:00|17416.1|17412.1|17428.6|17424.6|17428.6|17424.6|17416.1|17412.1|7719
1603972800000|2020-10-29 12:00:00|17425.4|17421.4|17431.7|17427.7|17444.2|17440.2|17412.9|17408.9|19216
1603976400000|2020-10-29 13:00:00|17428.6|17424.6|17412.9|17408.9|17444.2|17440.2|17391.1|17387.1|29883
1603980000000|2020-10-29 14:00:00|17416.1|17412.1|17350.4|17346.4|17419.2|17415.2|17331.7|17327.7|43600
1603983600000|2020-10-29 15:00:00|17347.3|17343.3|17337.9|17333.9|17362.9|17358.9|17325.4|17321.4|34926
1603987200000|2020-10-29 16:00:00|17334.8|17330.8|17341.1|17337.1|17347.3|17343.3|17328.6|17324.6|20931
1603990800000|2020-10-29 17:00:00|17344.2|17340.2|17281.7|17277.7|17344.2|17340.2|17278.6|17274.6|20569
1603994400000|2020-10-29 18:00:00|17284.8|17280.8|17281.7|17277.7|17291.1|17287.1|17266.1|17262.1|22156
1603998000000|2020-10-29 19:00:00|17278.6|17274.6|17306.7|17302.7|17309.8|17305.8|17278.6|17274.6|14587
1604001600000|2020-10-29 20:00:00|17309.8|17305.8|17323.9|17319.9|17325.4|17321.4|17297.3|17293.3|8130
1604008800000|2020-10-29 22:00:00|17325.4|17321.4|17316.1|17312.1|17331.7|17327.7|17312.9|17308.9|2145
1604012400000|2020-10-29 23:00:00|17319.2|17315.2|17303.6|17299.6|17319.2|17315.2|17297.3|17293.3|2075
1604016000000|2020-10-30 00:00:00|17306.7|17302.7|17322.3|17318.3|17328.6|17324.6|17300.4|17296.4|3043
1604019600000|2020-10-30 01:00:00|17319.2|17315.2|17328.6|17324.6|17341.1|17337.1|17319.2|17315.2|2741
1604023200000|2020-10-30 02:00:00|17331.7|17327.7|17341.1|17337.1|17341.1|17337.1|17322.3|17318.3|2594
1604026800000|2020-10-30 03:00:00|17337.9|17333.9|17347.3|17343.3|17350.4|17346.4|17337.9|17333.9|1716
1604030400000|2020-10-30 04:00:00|17344.2|17340.2|17353.6|17349.6|17353.6|17349.6|17341.1|17337.1|2127
1604034000000|2020-10-30 05:00:00|17356.7|17352.7|17347.3|17343.3|17359.8|17355.8|17347.3|17343.3|4945
1604037600000|2020-10-30 06:00:00|17350.4|17346.4|17353.6|17349.6|17362.9|17358.9|17341.1|17337.1|4240
1604041200000|2020-10-30 07:00:00|17350.4|17346.4|17325.4|17321.4|17353.6|17349.6|17319.2|17315.2|4982
1604044800000|2020-10-30 08:00:00|17328.6|17324.6|17316.1|17312.1|17328.6|17324.6|17309.8|17305.8|8421
1604048400000|2020-10-30 09:00:00|17312.9|17308.9|17328.6|17324.6|17331.7|17327.7|17309.8|17305.8|6205
1604052000000|2020-10-30 10:00:00|17331.7|17327.7|17312.9|17308.9|17334.8|17330.8|17312.9|17308.9|5150
1604055600000|2020-10-30 11:00:00|17309.8|17305.8|17319.2|17315.2|17322.3|17318.3|17303.6|17299.6|10721
1604059200000|2020-10-30 12:00:00|17322.3|17318.3|17325.4|17321.4|17344.2|17340.2|17319.2|17315.2|15244
1604062800000|2020-10-30 13:00:00|17328.6|17324.6|17278.6|17274.6|17344.2|17340.2|17272.3|17268.3|35357
1604066400000|2020-10-30 14:00:00|17275.4|17271.4|17275.4|17271.4|17287.9|17283.9|17244.2|17240.2|36480
1604070000000|2020-10-30 15:00:00|17272.3|17268.3|17256.7|17252.7|17275.4|17271.4|17219.2|17215.2|35776
1604073600000|2020-10-30 16:00:00|17259.8|17255.8|17244.2|17240.2|17262.9|17258.9|17228.6|17224.6|19923
1604077200000|2020-10-30 17:00:00|17247.3|17243.3|17256.7|17252.7|17266.1|17262.1|17234.8|17230.8|18153
1604080800000|2020-10-30 18:00:00|17259.8|17255.8|17250.4|17246.4|17281.7|17277.7|17241.1|17237.1|40821
1604084400000|2020-10-30 19:00:00|17253.6|17249.6|17203.6|17199.6|17259.8|17255.8|17203.6|17199.6|43731
1604088000000|2020-10-30 20:00:00|17206.7|17202.7|17208.3|17204.3|17219.2|17215.2|17203.6|17199.6|8650
1604271600000|2020-11-01 23:00:00|17233.3|17229.3|17256.7|17252.7|17262.9|17258.9|17225.4|17221.4|3928
1604275200000|2020-11-02 00:00:00|17259.8|17255.8|17250.4|17246.4|17262.9|17258.9|17250.4|17246.4|2725
1604278800000|2020-11-02 01:00:00|17253.6|17249.6|17244.2|17240.2|17253.6|17249.6|17234.8|17230.8|2168
1604282400000|2020-11-02 02:00:00|17237.9|17233.9|17222.3|17218.3|17241.1|17237.1|17222.3|17218.3|1428
1604286000000|2020-11-02 03:00:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17219.2|17215.2|1127
1604289600000|2020-11-02 04:00:00|17225.4|17221.4|17234.8|17230.8|17237.9|17233.9|17225.4|17221.4|1157
1604293200000|2020-11-02 05:00:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17225.4|17221.4|1648
1604296800000|2020-11-02 06:00:00|17237.9|17233.9|17253.6|17249.6|17256.7|17252.7|17234.8|17230.8|2313
1604300400000|2020-11-02 07:00:00|17250.4|17246.4|17212.9|17208.9|17253.6|17249.6|17212.9|17208.9|5778
1604304000000|2020-11-02 08:00:00|17216.1|17212.1|17209.8|17205.8|17231.7|17227.7|17197.3|17193.3|8407
1604307600000|2020-11-02 09:00:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17203.6|17199.6|3647
1604311200000|2020-11-02 10:00:00|17216.1|17212.1|17219.2|17215.2|17231.7|17227.7|17209.8|17205.8|2837
1604314800000|2020-11-02 11:00:00|17216.1|17212.1|17225.4|17221.4|17233.3|17229.3|17216.1|17212.1|4048
1604318400000|2020-11-02 12:00:00|17228.6|17224.6|17250.4|17246.4|17259.8|17255.8|17225.4|17221.4|6864
1604322000000|2020-11-02 13:00:00|17247.3|17243.3|17284.8|17280.8|17284.8|17280.8|17244.2|17240.2|9176
1604325600000|2020-11-02 14:00:00|17281.7|17277.7|17291.1|17287.1|17306.7|17302.7|17269.2|17265.2|20292
1604329200000|2020-11-02 15:00:00|17278.6|17274.6|17316.1|17312.1|17316.1|17312.1|17266.1|17262.1|15712
1604332800000|2020-11-02 16:00:00|17312.9|17308.9|17300.4|17296.4|17322.3|17318.3|17281.7|17277.7|19094
1604336400000|2020-11-02 17:00:00|17303.6|17299.6|17284.8|17280.8|17303.6|17299.6|17284.8|17280.8|8439
1604340000000|2020-11-02 18:00:00|17287.9|17283.9|17300.4|17296.4|17305.1|17301.1|17284.8|17280.8|5643
1604343600000|2020-11-02 19:00:00|17303.6|17299.6|17278.6|17274.6|17303.6|17299.6|17275.4|17271.4|8200
1604347200000|2020-11-02 20:00:00|17275.4|17271.4|17262.9|17258.9|17278.6|17274.6|17250.4|17246.4|8426
1604350800000|2020-11-02 21:00:00|17259.8|17255.8|17281.7|17277.7|17284.8|17280.8|17259.8|17255.8|6067
1604358000000|2020-11-02 23:00:00|17287.9|17283.9|17275.4|17271.4|17287.9|17283.9|17269.2|17265.2|1082
1604361600000|2020-11-03 00:00:00|17272.3|17268.3|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|322
1604365200000|2020-11-03 01:00:00|17270.8|17266.8|17272.3|17268.3|17278.6|17274.6|17269.2|17265.2|782
1604368800000|2020-11-03 02:00:00|17275.4|17271.4|17269.2|17265.2|17275.4|17271.4|17266.1|17262.1|416
1604372400000|2020-11-03 03:00:00|17267.6|17263.6|17284.8|17280.8|17284.8|17280.8|17266.1|17262.1|1275
1604376000000|2020-11-03 04:00:00|17283.3|17279.3|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|269
1604379600000|2020-11-03 05:00:00|17281.7|17277.7|17266.1|17262.1|17281.7|17277.7|17266.1|17262.1|458
1604383200000|2020-11-03 06:00:00|17262.9|17258.9|17253.6|17249.6|17262.9|17258.9|17250.4|17246.4|777
1604386800000|2020-11-03 07:00:00|17256.7|17252.7|17231.7|17227.7|17256.7|17252.7|17219.2|17215.2|4099
1604390400000|2020-11-03 08:00:00|17234.8|17230.8|17216.1|17212.1|17250.4|17246.4|17206.7|17202.7|8139
1604394000000|2020-11-03 09:00:00|17212.9|17208.9|17209.8|17205.8|17225.4|17221.4|17194.2|17190.2|5239
1604397600000|2020-11-03 10:00:00|17212.9|17208.9|17212.9|17208.9|17219.2|17215.2|17203.6|17199.6|3408
1604401200000|2020-11-03 11:00:00|17209.8|17205.8|17222.3|17218.3|17222.3|17218.3|17194.2|17190.2|4736
1604404800000|2020-11-03 12:00:00|17219.2|17215.2|17222.3|17218.3|17231.7|17227.7|17216.1|17212.1|6798
1604408400000|2020-11-03 13:00:00|17225.4|17221.4|17209.8|17205.8|17228.6|17224.6|17187.9|17183.9|11238
1604412000000|2020-11-03 14:00:00|17206.7|17202.7|17194.2|17190.2|17212.9|17208.9|17181.7|17177.7|13583
1604415600000|2020-11-03 15:00:00|17191.1|17187.1|17169.2|17165.2|17206.7|17202.7|17162.9|17158.9|15095
1604419200000|2020-11-03 16:00:00|17172.3|17168.3|17178.6|17174.6|17181.7|17177.7|17159.8|17155.8|13051
1604422800000|2020-11-03 17:00:00|17181.7|17177.7|17197.3|17193.3|17200.4|17196.4|17172.3|17168.3|7246
1604426400000|2020-11-03 18:00:00|17194.2|17190.2|17216.1|17212.1|17225.4|17221.4|17194.2|17190.2|9253
1604430000000|2020-11-03 19:00:00|17214.5|17210.5|17203.6|17199.6|17216.1|17212.1|17200.4|17196.4|8570
1604433600000|2020-11-03 20:00:00|17206.7|17202.7|17200.4|17196.4|17212.9|17208.9|17187.9|17183.9|11400
1604437200000|2020-11-03 21:00:00|17203.6|17199.6|17147.3|17143.3|17203.6|17199.6|17144.2|17140.2|11071
1604444400000|2020-11-03 23:00:00|17128.6|17124.6|17091.1|17087.1|17148.9|17144.9|17072.3|17068.3|8574
1604448000000|2020-11-04 00:00:00|17094.2|17090.2|17194.2|17190.2|17200.4|17196.4|17025.4|17021.4|24316
1604451600000|2020-11-04 01:00:00|17191.1|17187.1|17234.8|17230.8|17278.6|17274.6|17150.4|17146.4|22256
1604455200000|2020-11-04 02:00:00|17231.7|17227.7|17303.6|17299.6|17403.6|17399.6|17219.2|17215.2|27898
1604458800000|2020-11-04 03:00:00|17306.7|17302.7|17303.6|17299.6|17317.6|17313.6|17233.3|17229.3|17355
1604462400000|2020-11-04 04:00:00|17306.7|17302.7|17344.2|17340.2|17375.4|17371.4|17294.2|17290.2|14735
1604466000000|2020-11-04 05:00:00|17342.6|17338.6|17356.7|17352.7|17378.6|17374.6|17306.7|17302.7|13569
1604469600000|2020-11-04 06:00:00|17359.8|17355.8|17372.3|17368.3|17384.8|17380.8|17341.1|17337.1|9723
1604473200000|2020-11-04 07:00:00|17375.4|17371.4|17466.1|17462.1|17487.9|17483.9|17356.7|17352.7|21860
1604476800000|2020-11-04 08:00:00|17462.9|17458.9|17375.4|17371.4|17475.4|17471.4|17362.9|17358.9|20032
1604480400000|2020-11-04 09:00:00|17381.7|17377.7|17406.7|17402.7|17434.8|17430.8|17366.1|17362.1|12421
1604484000000|2020-11-04 10:00:00|17409.8|17405.8|17409.8|17405.8|17444.2|17440.2|17391.1|17387.1|9011
1604487600000|2020-11-04 11:00:00|17406.7|17402.7|17375.4|17371.4|17422.3|17418.3|17372.3|17368.3|6810
1604491200000|2020-11-04 12:00:00|17378.6|17374.6|17381.7|17377.7|17400.4|17396.4|17331.7|17327.7|14902
1604494800000|2020-11-04 13:00:00|17378.6|17374.6|17469.2|17465.2|17469.2|17465.2|17375.4|17371.4|26388
1604498400000|2020-11-04 14:00:00|17472.3|17468.3|17462.9|17458.9|17509.8|17505.8|17444.2|17440.2|25576
1604502000000|2020-11-04 15:00:00|17459.8|17455.8|17412.9|17408.9|17500.4|17496.4|17409.8|17405.8|25444
1604505600000|2020-11-04 16:00:00|17409.8|17405.8|17466.1|17462.1|17478.6|17474.6|17409.8|17405.8|21559
1604509200000|2020-11-04 17:00:00|17467.6|17463.6|17419.2|17415.2|17472.3|17468.3|17412.9|17408.9|13431
1604512800000|2020-11-04 18:00:00|17422.3|17418.3|17441.1|17437.1|17441.1|17437.1|17412.9|17408.9|9613
1604516400000|2020-11-04 19:00:00|17444.2|17440.2|17447.3|17443.3|17453.6|17449.6|17406.7|17402.7|10842
1604520000000|2020-11-04 20:00:00|17444.2|17440.2|17441.1|17437.1|17466.1|17462.1|17434.8|17430.8|11049
1604523600000|2020-11-04 21:00:00|17444.2|17440.2|17456.7|17452.7|17462.9|17458.9|17441.1|17437.1|7419
1604530800000|2020-11-04 23:00:00|17469.2|17465.2|17491.1|17487.1|17497.3|17493.3|17462.9|17458.9|3843
1604534400000|2020-11-05 00:00:00|17494.2|17490.2|17500.4|17496.4|17509.8|17505.8|17478.6|17474.6|3899
1604538000000|2020-11-05 01:00:00|17498.9|17494.9|17525.4|17521.4|17531.7|17527.7|17491.1|17487.1|4193
1604541600000|2020-11-05 02:00:00|17522.3|17518.3|17531.7|17527.7|17537.9|17533.9|17522.3|17518.3|3577
1604545200000|2020-11-05 03:00:00|17528.6|17524.6|17541.1|17537.1|17544.2|17540.2|17516.1|17512.1|2286
1604548800000|2020-11-05 04:00:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17531.7|17527.7|1387
1604552400000|2020-11-05 05:00:00|17534.8|17530.8|17528.6|17524.6|17544.2|17540.2|17527|17523|1627
1604556000000|2020-11-05 06:00:00|17525.4|17521.4|17544.2|17540.2|17550.4|17546.4|17525.4|17521.4|2407
1604559600000|2020-11-05 07:00:00|17547.3|17543.3|17556.7|17552.7|17584.8|17580.8|17534.8|17530.8|8455
1604563200000|2020-11-05 08:00:00|17559.8|17555.8|17566.1|17562.1|17584.8|17580.8|17553.6|17549.6|6673
1604566800000|2020-11-05 09:00:00|17569.2|17565.2|17556.7|17552.7|17581.7|17577.7|17544.2|17540.2|5042
1604570400000|2020-11-05 10:00:00|17553.6|17549.6|17519.2|17515.2|17562.9|17558.9|17519.2|17515.2|8581
1604574000000|2020-11-05 11:00:00|17522.3|17518.3|17534.8|17530.8|17550.4|17546.4|17522.3|17518.3|6391
1604577600000|2020-11-05 12:00:00|17531.7|17527.7|17506.7|17502.7|17544.2|17540.2|17491.1|17487.1|8230
1604581200000|2020-11-05 13:00:00|17509.8|17505.8|17481.7|17477.7|17512.9|17508.9|17456.7|17452.7|18297
1604584800000|2020-11-05 14:00:00|17478.6|17474.6|17434.8|17430.8|17503.6|17499.6|17428.6|17424.6|20387
1604588400000|2020-11-05 15:00:00|17431.7|17427.7|17434.8|17430.8|17469.2|17465.2|17419.2|17415.2|17769
1604592000000|2020-11-05 16:00:00|17437.9|17433.9|17419.2|17415.2|17450.4|17446.4|17403.6|17399.6|20381
1604595600000|2020-11-05 17:00:00|17416.1|17412.1|17422.3|17418.3|17425.4|17421.4|17395.8|17391.8|12972
1604599200000|2020-11-05 18:00:00|17420.8|17416.8|17447.3|17443.3|17453.6|17449.6|17412.9|17408.9|10103
1604602800000|2020-11-05 19:00:00|17445.8|17441.8|17437.9|17433.9|17475.4|17471.4|17422.3|17418.3|16327
1604606400000|2020-11-05 20:00:00|17434.8|17430.8|17450.4|17446.4|17459.8|17455.8|17434.8|17430.8|11718
1604610000000|2020-11-05 21:00:00|17447.3|17443.3|17469.2|17465.2|17478.6|17474.6|17444.2|17440.2|6405
1604617200000|2020-11-05 23:00:00|17473.9|17469.9|17481.7|17477.7|17500.4|17496.4|17470.8|17466.8|3094
1604620800000|2020-11-06 00:00:00|17480.1|17476.1|17475.4|17471.4|17484.8|17480.8|17459.8|17455.8|3046
1604624400000|2020-11-06 01:00:00|17472.3|17468.3|17444.2|17440.2|17484.8|17480.8|17437.9|17433.9|3240
1604628000000|2020-11-06 02:00:00|17445.8|17441.8|17444.2|17440.2|17456.7|17452.7|17441.1|17437.1|1825
1604631600000|2020-11-06 03:00:00|17447.3|17443.3|17469.2|17465.2|17469.2|17465.2|17444.2|17440.2|1766
1604635200000|2020-11-06 04:00:00|17466.1|17462.1|17475.4|17471.4|17478.6|17474.6|17466.1|17462.1|1493
1604638800000|2020-11-06 05:00:00|17472.3|17468.3|17478.6|17474.6|17481.7|17477.7|17472.3|17468.3|1129
1604642400000|2020-11-06 06:00:00|17475.4|17471.4|17466.1|17462.1|17481.7|17477.7|17462.9|17458.9|927
1604646000000|2020-11-06 07:00:00|17469.2|17465.2|17456.7|17452.7|17484.8|17480.8|17447.3|17443.3|3847
1604649600000|2020-11-06 08:00:00|17453.6|17449.6|17466.1|17462.1|17472.3|17468.3|17444.2|17440.2|5195
1604653200000|2020-11-06 09:00:00|17469.2|17465.2|17466.1|17462.1|17487.9|17483.9|17459.8|17455.8|4493
1604656800000|2020-11-06 10:00:00|17462.9|17458.9|17444.2|17440.2|17481.7|17477.7|17437.9|17433.9|4402
1604660400000|2020-11-06 11:00:00|17447.3|17443.3|17450.4|17446.4|17453.6|17449.6|17434.8|17430.8|3234
1604664000000|2020-11-06 12:00:00|17453.6|17449.6|17434.8|17430.8|17458.3|17454.3|17431.7|17427.7|4198
1604667600000|2020-11-06 13:00:00|17431.7|17427.7|17337.9|17333.9|17442.6|17438.6|17334.8|17330.8|23870
1604671200000|2020-11-06 14:00:00|17341.1|17337.1|17319.2|17315.2|17366.1|17362.1|17306.7|17302.7|31861
1604674800000|2020-11-06 15:00:00|17316.1|17312.1|17331.7|17327.7|17341.1|17337.1|17291.1|17287.1|19656
1604678400000|2020-11-06 16:00:00|17328.6|17324.6|17334.8|17330.8|17341.1|17337.1|17312.9|17308.9|13662
1604682000000|2020-11-06 17:00:00|17331.7|17327.7|17331.7|17327.7|17347.3|17343.3|17325.4|17321.4|8675
1604685600000|2020-11-06 18:00:00|17328.6|17324.6|17337.9|17333.9|17337.9|17333.9|17325.4|17321.4|6531
1604689200000|2020-11-06 19:00:00|17334.8|17330.8|17334.8|17330.8|17347.3|17343.3|17331.7|17327.7|8134
1604692800000|2020-11-06 20:00:00|17331.7|17327.7|17322.3|17318.3|17341.1|17337.1|17312.9|17308.9|7663
1604696400000|2020-11-06 21:00:00|17319.2|17315.2|17325.4|17321.4|17331.7|17327.7|17319.2|17315.2|3125
1604876400000|2020-11-08 23:00:00|17303.6|17299.6|17306.7|17302.7|17312.9|17308.9|17287.9|17283.9|3767
1604880000000|2020-11-09 00:00:00|17309.8|17305.8|17309.8|17305.8|17319.2|17315.2|17306.7|17302.7|1955
1604883600000|2020-11-09 01:00:00|17306.7|17302.7|17319.2|17315.2|17319.2|17315.2|17303.6|17299.6|2148
1604887200000|2020-11-09 02:00:00|17316.1|17312.1|17300.4|17296.4|17319.2|17315.2|17297.3|17293.3|1789
1604890800000|2020-11-09 03:00:00|17297.3|17293.3|17309.8|17305.8|17309.8|17305.8|17297.3|17293.3|2270
1604894400000|2020-11-09 04:00:00|17306.7|17302.7|17312.9|17308.9|17316.1|17312.1|17300.4|17296.4|1742
1604898000000|2020-11-09 05:00:00|17316.1|17312.1|17341.1|17337.1|17347.3|17343.3|17312.9|17308.9|2639
1604901600000|2020-11-09 06:00:00|17344.2|17340.2|17325.4|17321.4|17347.3|17343.3|17325.4|17321.4|2871
1604905200000|2020-11-09 07:00:00|17328.6|17324.6|17325.4|17321.4|17334.8|17330.8|17312.9|17308.9|4134
1604908800000|2020-11-09 08:00:00|17322.3|17318.3|17353.6|17349.6|17362.9|17358.9|17316.1|17312.1|6360
1604912400000|2020-11-09 09:00:00|17356.7|17352.7|17375.4|17371.4|17378.6|17374.6|17350.4|17346.4|4020
1604916000000|2020-11-09 10:00:00|17373.9|17369.9|17344.2|17340.2|17375.4|17371.4|17344.2|17340.2|4781
1604919600000|2020-11-09 11:00:00|17341.1|17337.1|17137.9|17133.9|17353.6|17349.6|17084.8|17080.8|19148
1604923200000|2020-11-09 12:00:00|17141.1|17137.1|17098.9|17094.9|17200.4|17196.4|17034.8|17030.8|36676
1604926800000|2020-11-09 13:00:00|17100.4|17096.4|17112.9|17108.9|17142.6|17138.6|17084.8|17080.8|26795
1604930400000|2020-11-09 14:00:00|17109.8|17105.8|17069.2|17065.2|17116.1|17112.1|17053.6|17049.6|32990
1604934000000|2020-11-09 15:00:00|17066.1|17062.1|17047.3|17043.3|17078.6|17074.6|16991.1|16987.1|39227
1604937600000|2020-11-09 16:00:00|17050.4|17046.4|17041.1|17037.1|17069.2|17065.2|17022.3|17018.3|18747
1604941200000|2020-11-09 17:00:00|17037.9|17033.9|17016.1|17012.1|17062.9|17058.9|17016.1|17012.1|15522
1604944800000|2020-11-09 18:00:00|17019.2|17015.2|17034.8|17030.8|17037.9|17033.9|17012.9|17008.9|7645
1604948400000|2020-11-09 19:00:00|17031.7|17027.7|17022.3|17018.3|17056.7|17052.7|17019.2|17015.2|13288
1604952000000|2020-11-09 20:00:00|17019.2|17015.2|17094.2|17090.2|17094.2|17090.2|17019.2|17015.2|13774
1604955600000|2020-11-09 21:00:00|17091.1|17087.1|17100.4|17096.4|17106.7|17102.7|17075.4|17071.4|13819
1604962800000|2020-11-09 23:00:00|17106.7|17102.7|17091.1|17087.1|17106.7|17102.7|17053.6|17049.6|5922
1604966400000|2020-11-10 00:00:00|17087.9|17083.9|17122.3|17118.3|17128.6|17124.6|17087.9|17083.9|5668
1604970000000|2020-11-10 01:00:00|17119.2|17115.2|17122.3|17118.3|17134.8|17130.8|17109.8|17105.8|4244
1604973600000|2020-11-10 02:00:00|17119.2|17115.2|17131.7|17127.7|17134.8|17130.8|17109.8|17105.8|3662
1604977200000|2020-11-10 03:00:00|17128.6|17124.6|17128.6|17124.6|17134.8|17130.8|17119.2|17115.2|2738
1604980800000|2020-11-10 04:00:00|17127|17123|17122.3|17118.3|17144.2|17140.2|17122.3|17118.3|4450
1604984400000|2020-11-10 05:00:00|17119.2|17115.2|17134.8|17130.8|17137.9|17133.9|17119.2|17115.2|2444
1604988000000|2020-11-10 06:00:00|17137.9|17133.9|17106.7|17102.7|17144.2|17140.2|17097.3|17093.3|3980
1604991600000|2020-11-10 07:00:00|17103.6|17099.6|17112.9|17108.9|17122.3|17118.3|17062.9|17058.9|9416
1604995200000|2020-11-10 08:00:00|17109.8|17105.8|17103.6|17099.6|17128.6|17124.6|17078.6|17074.6|9323
1604998800000|2020-11-10 09:00:00|17100.4|17096.4|17047.3|17043.3|17106.7|17102.7|17037.9|17033.9|8604
1605002400000|2020-11-10 10:00:00|17050.4|17046.4|17059.8|17055.8|17075.4|17071.4|17037.9|17033.9|6645
1605006000000|2020-11-10 11:00:00|17062.9|17058.9|17050.4|17046.4|17069.2|17065.2|17050.4|17046.4|5481
1605009600000|2020-11-10 12:00:00|17053.6|17049.6|17059.8|17055.8|17072.3|17068.3|17047.3|17043.3|5760
1605013200000|2020-11-10 13:00:00|17056.7|17052.7|17034.8|17030.8|17056.7|17052.7|17006.7|17002.7|16312
1605016800000|2020-11-10 14:00:00|17031.7|17027.7|17028.6|17024.6|17041.1|17037.1|17003.6|16999.6|20156
1605020400000|2020-11-10 15:00:00|17031.7|17027.7|17034.8|17030.8|17050.4|17046.4|17028.6|17024.6|18487
1605024000000|2020-11-10 16:00:00|17037.9|17033.9|17044.2|17040.2|17062.9|17058.9|17034.8|17030.8|11611
1605027600000|2020-11-10 17:00:00|17041.1|17037.1|17053.6|17049.6|17075.4|17071.4|17041.1|17037.1|13493
1605031200000|2020-11-10 18:00:00|17056.7|17052.7|17022.3|17018.3|17062.9|17058.9|17016.1|17012.1|15296
1605034800000|2020-11-10 19:00:00|17019.2|17015.2|17000.4|16996.4|17028.6|17024.6|16997.3|16993.3|10503
1605038400000|2020-11-10 20:00:00|17003.6|16999.6|17025.4|17021.4|17041.1|17037.1|17000.4|16996.4|13067
1605042000000|2020-11-10 21:00:00|17028.6|17024.6|17025.4|17021.4|17047.3|17043.3|17016.1|17012.1|11698
1605049200000|2020-11-10 23:00:00|17022.3|17018.3|17028.6|17024.6|17031.7|17027.7|17019.2|17015.2|1437
1605052800000|2020-11-11 00:00:00|17031.7|17027.7|17028.6|17024.6|17037.9|17033.9|17009.8|17005.8|1280
1605056400000|2020-11-11 01:00:00|17027|17023|17019.2|17015.2|17041.1|17037.1|17019.2|17015.2|1450
1605060000000|2020-11-11 02:00:00|17022.3|17018.3|16997.3|16993.3|17022.3|17018.3|16987.9|16983.9|2383
1605063600000|2020-11-11 03:00:00|16994.2|16990.2|16991.1|16987.1|16995.8|16991.8|16972.3|16968.3|2758
1605067200000|2020-11-11 04:00:00|16994.2|16990.2|16991.1|16987.1|17000.4|16996.4|16991.1|16987.1|1147
1605070800000|2020-11-11 05:00:00|16987.9|16983.9|16981.7|16977.7|16991.1|16987.1|16981.7|16977.7|1025
1605074400000|2020-11-11 06:00:00|16984.8|16980.8|16978.6|16974.6|16984.8|16980.8|16962.9|16958.9|1843
1605078000000|2020-11-11 07:00:00|16975.4|16971.4|16997.3|16993.3|16997.3|16993.3|16953.6|16949.6|3037
1605081600000|2020-11-11 08:00:00|16994.2|16990.2|16972.3|16968.3|17003.6|16999.6|16969.2|16965.2|4542
1605085200000|2020-11-11 09:00:00|16969.2|16965.2|16991.1|16987.1|16991.1|16987.1|16969.2|16965.2|3308
1605088800000|2020-11-11 10:00:00|16987.9|16983.9|16997.3|16993.3|16997.3|16993.3|16984.8|16980.8|2670
1605092400000|2020-11-11 11:00:00|16994.2|16990.2|17025.4|17021.4|17025.4|17021.4|16987.9|16983.9|3487
1605096000000|2020-11-11 12:00:00|17028.6|17024.6|17031.7|17027.7|17031.7|17027.7|17016.1|17012.1|3387
1605099600000|2020-11-11 13:00:00|17030.1|17026.1|17016.1|17012.1|17034.8|17030.8|17012.9|17008.9|3441
1605103200000|2020-11-11 14:00:00|17012.9|17008.9|17019.2|17015.2|17022.3|17018.3|17009.8|17005.8|3260
1605106800000|2020-11-11 15:00:00|17016.1|17012.1|17028.6|17024.6|17031.7|17027.7|17016.1|17012.1|4623
1605110400000|2020-11-11 16:00:00|17025.4|17021.4|17034.8|17030.8|17037.9|17033.9|17019.2|17015.2|3123
1605114000000|2020-11-11 17:00:00|17037.9|17033.9|17031.7|17027.7|17037.9|17033.9|17028.6|17024.6|1775
1605117600000|2020-11-11 18:00:00|17034.8|17030.8|17047.3|17043.3|17047.3|17043.3|17034.8|17030.8|1369
1605121200000|2020-11-11 19:00:00|17050.4|17046.4|17069.2|17065.2|17075.4|17071.4|17047.3|17043.3|5861
1605124800000|2020-11-11 20:00:00|17072.3|17068.3|17066.1|17062.1|17084.8|17080.8|17066.1|17062.1|4366
1605128400000|2020-11-11 21:00:00|17069.2|17065.2|17053.6|17049.6|17069.2|17065.2|17050.4|17046.4|2675
1605135600000|2020-11-11 23:00:00|17062.9|17058.9|17075.4|17071.4|17078.6|17074.6|17062.9|17058.9|1736
1605139200000|2020-11-12 00:00:00|17072.3|17068.3|17072.3|17068.3|17078.6|17074.6|17050.4|17046.4|3683
1605142800000|2020-11-12 01:00:00|17075.4|17071.4|17091.1|17087.1|17094.2|17090.2|17072.3|17068.3|4251
1605146400000|2020-11-12 02:00:00|17087.9|17083.9|17100.4|17096.4|17106.7|17102.7|17087.9|17083.9|2711
1605150000000|2020-11-12 03:00:00|17103.6|17099.6|17119.2|17115.2|17122.3|17118.3|17097.3|17093.3|2886
1605153600000|2020-11-12 04:00:00|17116.1|17112.1|17116.1|17112.1|17122.3|17118.3|17109.8|17105.8|1198
1605157200000|2020-11-12 05:00:00|17112.9|17108.9|17109.8|17105.8|17116.1|17112.1|17097.3|17093.3|2323
1605160800000|2020-11-12 06:00:00|17106.7|17102.7|17106.7|17102.7|17112.9|17108.9|17100.4|17096.4|2620
1605164400000|2020-11-12 07:00:00|17105.1|17101.1|17109.8|17105.8|17116.1|17112.1|17094.2|17090.2|3558
1605168000000|2020-11-12 08:00:00|17106.7|17102.7|17097.3|17093.3|17109.8|17105.8|17087.9|17083.9|6007
1605171600000|2020-11-12 09:00:00|17094.2|17090.2|17097.3|17093.3|17103.6|17099.6|17087.9|17083.9|6042
1605175200000|2020-11-12 10:00:00|17100.4|17096.4|17097.3|17093.3|17109.8|17105.8|17091.1|17087.1|7039
1605178800000|2020-11-12 11:00:00|17094.2|17090.2|17094.2|17090.2|17103.6|17099.6|17087.9|17083.9|4274
1605182400000|2020-11-12 12:00:00|17091.1|17087.1|17109.8|17105.8|17112.9|17108.9|17091.1|17087.1|7612
1605186000000|2020-11-12 13:00:00|17106.7|17102.7|17125.4|17121.4|17144.2|17140.2|17103.6|17099.6|16860
1605189600000|2020-11-12 14:00:00|17122.3|17118.3|17153.6|17149.6|17162.9|17158.9|17119.2|17115.2|16424
1605193200000|2020-11-12 15:00:00|17156.7|17152.7|17141.1|17137.1|17162.9|17158.9|17137.9|17133.9|16502
1605196800000|2020-11-12 16:00:00|17144.2|17140.2|17194.2|17190.2|17194.2|17190.2|17141.1|17137.1|21443
1605200400000|2020-11-12 17:00:00|17191.1|17187.1|17181.7|17177.7|17197.3|17193.3|17172.3|17168.3|19363
1605204000000|2020-11-12 18:00:00|17178.6|17174.6|17212.9|17208.9|17225.4|17221.4|17167.6|17163.6|17627
1605207600000|2020-11-12 19:00:00|17209.8|17205.8|17228.6|17224.6|17237.9|17233.9|17197.3|17193.3|13691
1605211200000|2020-11-12 20:00:00|17231.7|17227.7|17241.1|17237.1|17247.3|17243.3|17225.4|17221.4|12436
1605214800000|2020-11-12 21:00:00|17237.9|17233.9|17234.8|17230.8|17244.2|17240.2|17234.8|17230.8|9193
1605222000000|2020-11-12 23:00:00|17241.1|17237.1|17234.8|17230.8|17247.3|17243.3|17231.7|17227.7|1691
1605225600000|2020-11-13 00:00:00|17237.9|17233.9|17247.3|17243.3|17256.7|17252.7|17234.8|17230.8|1899
1605229200000|2020-11-13 01:00:00|17244.2|17240.2|17253.6|17249.6|17253.6|17249.6|17225.4|17221.4|3017
1605232800000|2020-11-13 02:00:00|17250.4|17246.4|17259.8|17255.8|17262.9|17258.9|17250.4|17246.4|1438
1605236400000|2020-11-13 03:00:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|614
1605240000000|2020-11-13 04:00:00|17261.4|17257.4|17269.2|17265.2|17272.3|17268.3|17259.8|17255.8|1499
1605243600000|2020-11-13 05:00:00|17272.3|17268.3|17266.1|17262.1|17272.3|17268.3|17262.9|17258.9|1471
1605247200000|2020-11-13 06:00:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17250.4|17246.4|1644
1605250800000|2020-11-13 07:00:00|17259.8|17255.8|17247.3|17243.3|17284.8|17280.8|17247.3|17243.3|5707
1605254400000|2020-11-13 08:00:00|17248.9|17244.9|17244.2|17240.2|17266.1|17262.1|17241.1|17237.1|5209
1605258000000|2020-11-13 09:00:00|17247.3|17243.3|17228.6|17224.6|17247.3|17243.3|17212.9|17208.9|7306
1605261600000|2020-11-13 10:00:00|17225.4|17221.4|17209.8|17205.8|17225.4|17221.4|17203.6|17199.6|6235
1605265200000|2020-11-13 11:00:00|17212.9|17208.9|17231.7|17227.7|17234.8|17230.8|17209.8|17205.8|3713
1605268800000|2020-11-13 12:00:00|17228.6|17224.6|17256.7|17252.7|17256.7|17252.7|17228.6|17224.6|3681
1605272400000|2020-11-13 13:00:00|17253.6|17249.6|17237.9|17233.9|17269.2|17265.2|17222.3|17218.3|11709
1605276000000|2020-11-13 14:00:00|17234.8|17230.8|17219.2|17215.2|17244.2|17240.2|17209.8|17205.8|12783
1605279600000|2020-11-13 15:00:00|17222.3|17218.3|17222.3|17218.3|17241.1|17237.1|17206.7|17202.7|12289
1605283200000|2020-11-13 16:00:00|17220.8|17216.8|17234.8|17230.8|17237.9|17233.9|17212.9|17208.9|9759
1605286800000|2020-11-13 17:00:00|17237.9|17233.9|17222.3|17218.3|17241.1|17237.1|17212.9|17208.9|4755
1605290400000|2020-11-13 18:00:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17206.7|17202.7|5222
1605294000000|2020-11-13 19:00:00|17220.8|17216.8|17219.2|17215.2|17228.6|17224.6|17219.2|17215.2|6823
1605297600000|2020-11-13 20:00:00|17216.1|17212.1|17216.1|17212.1|17222.3|17218.3|17203.6|17199.6|6035
1605301200000|2020-11-13 21:00:00|17219.2|17215.2|17212.9|17208.9|17225.4|17221.4|17212.9|17208.9|4153
1605481200000|2020-11-15 23:00:00|17219.2|17215.2|17208.3|17204.3|17219.2|17215.2|17197.3|17193.3|3115
1605484800000|2020-11-16 00:00:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17206.7|17202.7|968
1605488400000|2020-11-16 01:00:00|17216.1|17212.1|17231.7|17227.7|17231.7|17227.7|17216.1|17212.1|1384
1605492000000|2020-11-16 02:00:00|17228.6|17224.6|17234.8|17230.8|17241.1|17237.1|17222.3|17218.3|1903
1605495600000|2020-11-16 03:00:00|17237.9|17233.9|17239.5|17235.5|17241.1|17237.1|17231.7|17227.7|1259
1605499200000|2020-11-16 04:00:00|17237.9|17233.9|17231.7|17227.7|17241.1|17237.1|17231.7|17227.7|359
1605502800000|2020-11-16 05:00:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|1676
1605506400000|2020-11-16 06:00:00|17225.4|17221.4|17241.1|17237.1|17244.2|17240.2|17225.4|17221.4|1221
1605510000000|2020-11-16 07:00:00|17237.9|17233.9|17247.3|17243.3|17259.8|17255.8|17231.7|17227.7|2425
1605513600000|2020-11-16 08:00:00|17244.2|17240.2|17259.8|17255.8|17262.9|17258.9|17241.1|17237.1|3184
1605517200000|2020-11-16 09:00:00|17256.7|17252.7|17262.9|17258.9|17269.2|17265.2|17253.6|17249.6|3383
1605520800000|2020-11-16 10:00:00|17259.8|17255.8|17244.2|17240.2|17269.2|17265.2|17241.1|17237.1|4898
1605524400000|2020-11-16 11:00:00|17241.1|17237.1|17172.3|17168.3|17241.1|17237.1|17147.3|17143.3|12441
1605528000000|2020-11-16 12:00:00|17175.4|17171.4|17153.6|17149.6|17181.7|17177.7|17131.7|17127.7|17104
1605531600000|2020-11-16 13:00:00|17156.7|17152.7|17194.2|17190.2|17197.3|17193.3|17153.6|17149.6|14051
1605535200000|2020-11-16 14:00:00|17191.1|17187.1|17197.3|17193.3|17212.9|17208.9|17169.2|17165.2|12908
1605538800000|2020-11-16 15:00:00|17195.8|17191.8|17194.2|17190.2|17209.8|17205.8|17181.7|17177.7|10017
1605542400000|2020-11-16 16:00:00|17191.1|17187.1|17197.3|17193.3|17212.9|17208.9|17178.6|17174.6|9453
1605546000000|2020-11-16 17:00:00|17194.2|17190.2|17191.1|17187.1|17200.4|17196.4|17191.1|17187.1|7100
1605549600000|2020-11-16 18:00:00|17192.6|17188.6|17209.8|17205.8|17216.1|17212.1|17191.1|17187.1|9493
1605553200000|2020-11-16 19:00:00|17212.9|17208.9|17191.1|17187.1|17212.9|17208.9|17187.9|17183.9|11674
1605556800000|2020-11-16 20:00:00|17194.2|17190.2|17184.8|17180.8|17197.3|17193.3|17184.8|17180.8|5950
1605560400000|2020-11-16 21:00:00|17187.9|17183.9|17187.9|17183.9|17194.2|17190.2|17178.6|17174.6|4892
1605567600000|2020-11-16 23:00:00|17191.1|17187.1|17194.2|17190.2|17197.3|17193.3|17184.8|17180.8|1191
1605571200000|2020-11-17 00:00:00|17197.3|17193.3|17209.8|17205.8|17209.8|17205.8|17194.2|17190.2|2015
1605574800000|2020-11-17 01:00:00|17206.7|17202.7|17203.6|17199.6|17209.8|17205.8|17197.3|17193.3|1726
1605578400000|2020-11-17 02:00:00|17200.4|17196.4|17194.2|17190.2|17203.6|17199.6|17191.1|17187.1|1066
1605582000000|2020-11-17 03:00:00|17191.1|17187.1|17166.1|17162.1|17194.2|17190.2|17166.1|17162.1|2052
1605585600000|2020-11-17 04:00:00|17169.2|17165.2|17169.2|17165.2|17175.4|17171.4|17166.1|17162.1|1806
1605589200000|2020-11-17 05:00:00|17172.3|17168.3|17172.3|17168.3|17175.4|17171.4|17162.9|17158.9|1228
1605592800000|2020-11-17 06:00:00|17169.2|17165.2|17178.6|17174.6|17181.7|17177.7|17166.1|17162.1|1148
1605596400000|2020-11-17 07:00:00|17181.7|17177.7|17200.4|17196.4|17203.6|17199.6|17178.6|17174.6|2470
1605600000000|2020-11-17 08:00:00|17197.3|17193.3|17216.1|17212.1|17219.2|17215.2|17178.6|17174.6|4099
1605603600000|2020-11-17 09:00:00|17212.9|17208.9|17219.2|17215.2|17222.3|17218.3|17209.8|17205.8|3677
1605607200000|2020-11-17 10:00:00|17216.1|17212.1|17225.4|17221.4|17228.6|17224.6|17212.9|17208.9|4507
1605610800000|2020-11-17 11:00:00|17227|17223|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|4421
1605614400000|2020-11-17 12:00:00|17225.4|17221.4|17244.2|17240.2|17253.6|17249.6|17222.3|17218.3|5959
1605618000000|2020-11-17 13:00:00|17242.6|17238.6|17262.9|17258.9|17291.1|17287.1|17241.1|17237.1|17925
1605621600000|2020-11-17 14:00:00|17266.1|17262.1|17275.4|17271.4|17281.7|17277.7|17247.3|17243.3|15567
1605625200000|2020-11-17 15:00:00|17272.3|17268.3|17250.4|17246.4|17278.6|17274.6|17244.2|17240.2|15925
1605628800000|2020-11-17 16:00:00|17253.6|17249.6|17262.9|17258.9|17275.4|17271.4|17250.4|17246.4|9006
1605632400000|2020-11-17 17:00:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17241.1|17237.1|6743
1605636000000|2020-11-17 18:00:00|17250.4|17246.4|17259.8|17255.8|17272.3|17268.3|17247.3|17243.3|9643
1605639600000|2020-11-17 19:00:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|8585
1605643200000|2020-11-17 20:00:00|17262.9|17258.9|17259.8|17255.8|17272.3|17268.3|17256.7|17252.7|8308
1605646800000|2020-11-17 21:00:00|17256.7|17252.7|17291.1|17287.1|17291.1|17287.1|17256.7|17252.7|11264
1605654000000|2020-11-17 23:00:00|17294.2|17290.2|17284.8|17280.8|17300.4|17296.4|17281.7|17277.7|1507
1605657600000|2020-11-18 00:00:00|17287.9|17283.9|17303.6|17299.6|17306.7|17302.7|17284.8|17280.8|1492
1605661200000|2020-11-18 01:00:00|17300.4|17296.4|17306.7|17302.7|17309.8|17305.8|17297.3|17293.3|1101
1605664800000|2020-11-18 02:00:00|17303.6|17299.6|17319.2|17315.2|17322.3|17318.3|17303.6|17299.6|1929
1605668400000|2020-11-18 03:00:00|17320.8|17316.8|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|1141
1605672000000|2020-11-18 04:00:00|17316.1|17312.1|17312.9|17308.9|17319.2|17315.2|17309.8|17305.8|912
1605675600000|2020-11-18 05:00:00|17309.8|17305.8|17328.6|17324.6|17328.6|17324.6|17309.8|17305.8|1525
1605679200000|2020-11-18 06:00:00|17325.4|17321.4|17337.9|17333.9|17345.8|17341.8|17325.4|17321.4|2803
1605682800000|2020-11-18 07:00:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17322.3|17318.3|5748
1605686400000|2020-11-18 08:00:00|17341.1|17337.1|17319.2|17315.2|17350.4|17346.4|17312.9|17308.9|6807
1605690000000|2020-11-18 09:00:00|17316.1|17312.1|17303.6|17299.6|17319.2|17315.2|17300.4|17296.4|4912
1605693600000|2020-11-18 10:00:00|17300.4|17296.4|17294.2|17290.2|17306.7|17302.7|17291.1|17287.1|3628
1605697200000|2020-11-18 11:00:00|17297.3|17293.3|17287.9|17283.9|17297.3|17293.3|17269.2|17265.2|4482
1605700800000|2020-11-18 12:00:00|17286.4|17282.4|17275.4|17271.4|17287.9|17283.9|17259.8|17255.8|7442
1605704400000|2020-11-18 13:00:00|17272.3|17268.3|17303.6|17299.6|17322.3|17318.3|17272.3|17268.3|13943
1605708000000|2020-11-18 14:00:00|17300.4|17296.4|17291.1|17287.1|17309.8|17305.8|17275.4|17271.4|11894
1605711600000|2020-11-18 15:00:00|17287.9|17283.9|17281.7|17277.7|17291.1|17287.1|17272.3|17268.3|12809
1605715200000|2020-11-18 16:00:00|17278.6|17274.6|17266.1|17262.1|17281.7|17277.7|17262.9|17258.9|9237
1605718800000|2020-11-18 17:00:00|17269.2|17265.2|17259.8|17255.8|17272.3|17268.3|17256.7|17252.7|16270
1605722400000|2020-11-18 18:00:00|17262.9|17258.9|17250.4|17246.4|17269.2|17265.2|17219.2|17215.2|26185
1605726000000|2020-11-18 19:00:00|17247.3|17243.3|17253.6|17249.6|17259.8|17255.8|17237.9|17233.9|11716
1605729600000|2020-11-18 20:00:00|17250.4|17246.4|17275.4|17271.4|17278.6|17274.6|17250.4|17246.4|13861
1605733200000|2020-11-18 21:00:00|17272.3|17268.3|17284.8|17280.8|17287.9|17283.9|17269.2|17265.2|7322
1605740400000|2020-11-18 23:00:00|17278.6|17274.6|17303.6|17299.6|17303.6|17299.6|17278.6|17274.6|1634
1605744000000|2020-11-19 00:00:00|17306.7|17302.7|17312.9|17308.9|17319.2|17315.2|17303.6|17299.6|3304
1605747600000|2020-11-19 01:00:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17309.8|17305.8|1415
1605751200000|2020-11-19 02:00:00|17319.2|17315.2|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|2155
1605754800000|2020-11-19 03:00:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|1488
1605758400000|2020-11-19 04:00:00|17327|17323|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|871
1605762000000|2020-11-19 05:00:00|17322.3|17318.3|17319.2|17315.2|17325.4|17321.4|17316.1|17312.1|1741
1605765600000|2020-11-19 06:00:00|17317.6|17313.6|17300.4|17296.4|17319.2|17315.2|17300.4|17296.4|2602
1605769200000|2020-11-19 07:00:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17287.9|17283.9|7867
1605772800000|2020-11-19 08:00:00|17309.8|17305.8|17331.7|17327.7|17334.8|17330.8|17306.7|17302.7|5388
1605776400000|2020-11-19 09:00:00|17328.6|17324.6|17331.7|17327.7|17337.9|17333.9|17325.4|17321.4|3970
1605780000000|2020-11-19 10:00:00|17333.3|17329.3|17325.4|17321.4|17334.8|17330.8|17319.2|17315.2|3652
1605783600000|2020-11-19 11:00:00|17328.6|17324.6|17328.6|17324.6|17334.8|17330.8|17322.3|17318.3|5458
1605787200000|2020-11-19 12:00:00|17325.4|17321.4|17319.2|17315.2|17331.7|17327.7|17303.6|17299.6|6824
1605790800000|2020-11-19 13:00:00|17322.3|17318.3|17316.1|17312.1|17328.6|17324.6|17303.6|17299.6|15279
1605794400000|2020-11-19 14:00:00|17319.2|17315.2|17316.1|17312.1|17331.7|17327.7|17300.4|17296.4|20224
1605798000000|2020-11-19 15:00:00|17319.2|17315.2|17319.2|17315.2|17334.8|17330.8|17312.9|17308.9|27708
1605801600000|2020-11-19 16:00:00|17322.3|17318.3|17334.8|17330.8|17334.8|17330.8|17312.9|17308.9|19224
1605805200000|2020-11-19 17:00:00|17337.9|17333.9|17344.2|17340.2|17356.7|17352.7|17334.8|17330.8|16603
1605808800000|2020-11-19 18:00:00|17342.6|17338.6|17334.8|17330.8|17359.8|17355.8|17331.7|17327.7|13562
1605812400000|2020-11-19 19:00:00|17337.9|17333.9|17328.6|17324.6|17347.3|17343.3|17319.2|17315.2|18124
1605816000000|2020-11-19 20:00:00|17325.4|17321.4|17328.6|17324.6|17341.1|17337.1|17319.2|17315.2|20249
1605819600000|2020-11-19 21:00:00|17331.7|17327.7|17391.1|17387.1|17391.1|17387.1|17331.7|17327.7|28659
1605826800000|2020-11-19 23:00:00|17394.2|17390.2|17425.4|17421.4|17428.6|17424.6|17394.2|17390.2|6757
1605830400000|2020-11-20 00:00:00|17428.6|17424.6|17416.1|17412.1|17428.6|17424.6|17403.6|17399.6|3914
1605834000000|2020-11-20 01:00:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17406.7|17402.7|2754
1605837600000|2020-11-20 02:00:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17403.6|17399.6|1770
1605841200000|2020-11-20 03:00:00|17403.6|17399.6|17416.1|17412.1|17422.3|17418.3|17397.3|17393.3|3331
1605844800000|2020-11-20 04:00:00|17419.2|17415.2|17406.7|17402.7|17422.3|17418.3|17403.6|17399.6|1020
1605848400000|2020-11-20 05:00:00|17405.1|17401.1|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|940
1605852000000|2020-11-20 06:00:00|17403.6|17399.6|17409.8|17405.8|17412.9|17408.9|17400.4|17396.4|3428
1605855600000|2020-11-20 07:00:00|17406.7|17402.7|17403.6|17399.6|17412.9|17408.9|17400.4|17396.4|3455
1605859200000|2020-11-20 08:00:00|17406.7|17402.7|17369.2|17365.2|17409.8|17405.8|17369.2|17365.2|8930
1605862800000|2020-11-20 09:00:00|17372.3|17368.3|17372.3|17368.3|17381.7|17377.7|17362.9|17358.9|4120
1605866400000|2020-11-20 10:00:00|17375.4|17371.4|17372.3|17368.3|17378.6|17374.6|17362.9|17358.9|3944
1605870000000|2020-11-20 11:00:00|17369.2|17365.2|17366.1|17362.1|17381.7|17377.7|17356.7|17352.7|6438
1605873600000|2020-11-20 12:00:00|17362.9|17358.9|17387.9|17383.9|17387.9|17383.9|17362.9|17358.9|5032
1605877200000|2020-11-20 13:00:00|17384.8|17380.8|17394.2|17390.2|17406.7|17402.7|17372.3|17368.3|11659
1605880800000|2020-11-20 14:00:00|17391.1|17387.1|17356.7|17352.7|17397.3|17393.3|17350.4|17346.4|49518
1605884400000|2020-11-20 15:00:00|17353.6|17349.6|17375.4|17371.4|17381.7|17377.7|17353.6|17349.6|20468
1605888000000|2020-11-20 16:00:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17362.9|17358.9|20343
1605891600000|2020-11-20 17:00:00|17372.3|17368.3|17394.2|17390.2|17400.4|17396.4|17372.3|17368.3|30125
1605895200000|2020-11-20 18:00:00|17391.1|17387.1|17400.4|17396.4|17403.6|17399.6|17384.8|17380.8|26675
1605898800000|2020-11-20 19:00:00|17397.3|17393.3|17409.8|17405.8|17419.2|17415.2|17397.3|17393.3|21471
1605902400000|2020-11-20 20:00:00|17406.7|17402.7|17409.8|17405.8|17416.1|17412.1|17403.6|17399.6|12776
1605906000000|2020-11-20 21:00:00|17412.9|17408.9|17416.1|17412.1|17428.6|17424.6|17409.8|17405.8|15414
1606086000000|2020-11-22 23:00:00|17419.2|17415.2|17414.5|17410.5|17425.4|17421.4|17414.5|17410.5|1278
1606089600000|2020-11-23 00:00:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17406.7|17402.7|464
1606093200000|2020-11-23 01:00:00|17408.3|17404.3|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|603
1606096800000|2020-11-23 02:00:00|17411.4|17407.4|17419.2|17415.2|17419.2|17415.2|17409.8|17405.8|1270
1606100400000|2020-11-23 03:00:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|521
1606104000000|2020-11-23 04:00:00|17425.4|17421.4|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|965
1606107600000|2020-11-23 05:00:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|521
1606111200000|2020-11-23 06:00:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|549
1606114800000|2020-11-23 07:00:00|17412.9|17408.9|17406.7|17402.7|17416.1|17412.1|17391.1|17387.1|5406
1606118400000|2020-11-23 08:00:00|17409.8|17405.8|17359.8|17355.8|17416.1|17412.1|17359.8|17355.8|8714
1606122000000|2020-11-23 09:00:00|17362.9|17358.9|17350.4|17346.4|17369.2|17365.2|17341.1|17337.1|8251
1606125600000|2020-11-23 10:00:00|17353.6|17349.6|17356.7|17352.7|17369.2|17365.2|17350.4|17346.4|11793
1606129200000|2020-11-23 11:00:00|17353.6|17349.6|17369.2|17365.2|17372.3|17368.3|17353.6|17349.6|3879
1606132800000|2020-11-23 12:00:00|17372.3|17368.3|17356.7|17352.7|17372.3|17368.3|17341.1|17337.1|8412
1606136400000|2020-11-23 13:00:00|17353.6|17349.6|17356.7|17352.7|17375.4|17371.4|17341.1|17337.1|15756
1606140000000|2020-11-23 14:00:00|17353.6|17349.6|17353.6|17349.6|17378.6|17374.6|17348.9|17344.9|57596
1606143600000|2020-11-23 15:00:00|17356.7|17352.7|17331.7|17327.7|17366.1|17362.1|17331.7|17327.7|54478
1606147200000|2020-11-23 16:00:00|17334.8|17330.8|17356.7|17352.7|17356.7|17352.7|17331.7|17327.7|61469
1606150800000|2020-11-23 17:00:00|17353.6|17349.6|17366.1|17362.1|17369.2|17365.2|17350.4|17346.4|55112
1606154400000|2020-11-23 18:00:00|17367.6|17363.6|17372.3|17368.3|17372.3|17368.3|17350.4|17346.4|38187
1606158000000|2020-11-23 19:00:00|17369.2|17365.2|17350.4|17346.4|17369.2|17365.2|17347.3|17343.3|36627
1606161600000|2020-11-23 20:00:00|17347.3|17343.3|17362.9|17358.9|17362.9|17358.9|17337.9|17333.9|26808
1606165200000|2020-11-23 21:00:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17347.3|17343.3|18343
1606172400000|2020-11-23 23:00:00|17350.4|17346.4|17319.2|17315.2|17356.7|17352.7|17306.7|17302.7|4843
1606176000000|2020-11-24 00:00:00|17322.3|17318.3|17322.3|17318.3|17328.6|17324.6|17312.9|17308.9|2154
1606179600000|2020-11-24 01:00:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17306.7|17302.7|1388
1606183200000|2020-11-24 02:00:00|17316.1|17312.1|17322.3|17318.3|17325.4|17321.4|17316.1|17312.1|1513
1606186800000|2020-11-24 03:00:00|17323.9|17319.9|17325.4|17321.4|17331.7|17327.7|17322.3|17318.3|2009
1606190400000|2020-11-24 04:00:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|2987
1606194000000|2020-11-24 05:00:00|17322.3|17318.3|17334.8|17330.8|17334.8|17330.8|17319.2|17315.2|1425
1606197600000|2020-11-24 06:00:00|17337.9|17333.9|17331.7|17327.7|17341.1|17337.1|17328.6|17324.6|1899
1606201200000|2020-11-24 07:00:00|17328.6|17324.6|17337.9|17333.9|17341.1|17337.1|17319.2|17315.2|5534
1606204800000|2020-11-24 08:00:00|17334.8|17330.8|17325.4|17321.4|17334.8|17330.8|17309.8|17305.8|6246
1606208400000|2020-11-24 09:00:00|17322.3|17318.3|17350.4|17346.4|17353.6|17349.6|17319.2|17315.2|8272
1606212000000|2020-11-24 10:00:00|17347.3|17343.3|17331.7|17327.7|17347.3|17343.3|17331.7|17327.7|5865
1606215600000|2020-11-24 11:00:00|17334.8|17330.8|17347.3|17343.3|17347.3|17343.3|17322.3|17318.3|12728
1606219200000|2020-11-24 12:00:00|17344.2|17340.2|17325.4|17321.4|17347.3|17343.3|17319.2|17315.2|19193
1606222800000|2020-11-24 13:00:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17303.6|17299.6|33620
1606226400000|2020-11-24 14:00:00|17325.4|17321.4|17312.9|17308.9|17328.6|17324.6|17306.7|17302.7|67065
1606230000000|2020-11-24 15:00:00|17316.1|17312.1|17297.3|17293.3|17316.1|17312.1|17291.1|17287.1|65760
1606233600000|2020-11-24 16:00:00|17300.4|17296.4|17281.7|17277.7|17300.4|17296.4|17275.4|17271.4|76142
1606237200000|2020-11-24 17:00:00|17278.6|17274.6|17275.4|17271.4|17284.8|17280.8|17266.1|17262.1|43297
1606240800000|2020-11-24 18:00:00|17272.3|17268.3|17309.8|17305.8|17312.9|17308.9|17272.3|17268.3|34156
1606244400000|2020-11-24 19:00:00|17312.9|17308.9|17291.1|17287.1|17312.9|17308.9|17284.8|17280.8|40640
1606248000000|2020-11-24 20:00:00|17287.9|17283.9|17294.2|17290.2|17297.3|17293.3|17278.6|17274.6|53295
1606251600000|2020-11-24 21:00:00|17291.1|17287.1|17297.3|17293.3|17300.4|17296.4|17291.1|17287.1|30582
1606258800000|2020-11-24 23:00:00|17300.4|17296.4|17291.1|17287.1|17300.4|17296.4|17291.1|17287.1|1264
1606262400000|2020-11-25 00:00:00|17287.9|17283.9|17275.4|17271.4|17287.9|17283.9|17272.3|17268.3|2162
1606266000000|2020-11-25 01:00:00|17272.3|17268.3|17256.7|17252.7|17275.4|17271.4|17256.7|17252.7|2852
1606269600000|2020-11-25 02:00:00|17253.6|17249.6|17275.4|17271.4|17278.6|17274.6|17253.6|17249.6|1499
1606273200000|2020-11-25 03:00:00|17272.3|17268.3|17284.8|17280.8|17291.1|17287.1|17272.3|17268.3|2220
1606276800000|2020-11-25 04:00:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17278.6|17274.6|1807
1606280400000|2020-11-25 05:00:00|17286.4|17282.4|17303.6|17299.6|17303.6|17299.6|17284.8|17280.8|1674
1606284000000|2020-11-25 06:00:00|17300.4|17296.4|17319.2|17315.2|17319.2|17315.2|17297.3|17293.3|2720
1606287600000|2020-11-25 07:00:00|17316.1|17312.1|17303.6|17299.6|17319.2|17315.2|17303.6|17299.6|2363
1606291200000|2020-11-25 08:00:00|17306.7|17302.7|17312.9|17308.9|17316.1|17312.1|17284.8|17280.8|8979
1606294800000|2020-11-25 09:00:00|17311.4|17307.4|17316.1|17312.1|17328.6|17324.6|17306.7|17302.7|4916
1606298400000|2020-11-25 10:00:00|17312.9|17308.9|17331.7|17327.7|17337.9|17333.9|17309.8|17305.8|7867
1606302000000|2020-11-25 11:00:00|17334.8|17330.8|17328.6|17324.6|17341.1|17337.1|17328.6|17324.6|6506
1606305600000|2020-11-25 12:00:00|17325.4|17321.4|17309.8|17305.8|17328.6|17324.6|17303.6|17299.6|17574
1606309200000|2020-11-25 13:00:00|17312.9|17308.9|17325.4|17321.4|17331.7|17327.7|17294.2|17290.2|27305
1606312800000|2020-11-25 14:00:00|17322.3|17318.3|17347.3|17343.3|17356.7|17352.7|17309.8|17305.8|55290
1606316400000|2020-11-25 15:00:00|17344.2|17340.2|17347.3|17343.3|17366.1|17362.1|17344.2|17340.2|35685
1606320000000|2020-11-25 16:00:00|17350.4|17346.4|17325.4|17321.4|17350.4|17346.4|17325.4|17321.4|30739
1606323600000|2020-11-25 17:00:00|17328.6|17324.6|17331.7|17327.7|17337.9|17333.9|17327|17323|10424
1606327200000|2020-11-25 18:00:00|17328.6|17324.6|17319.2|17315.2|17328.6|17324.6|17309.8|17305.8|12641
1606330800000|2020-11-25 19:00:00|17322.3|17318.3|17309.8|17305.8|17347.3|17343.3|17303.6|17299.6|23574
1613984400000|2021-02-22 09:00:00|16100.4|16096.4|16112.9|16108.9|16119.2|16115.2|16097.3|16093.3|1592
1613988000000|2021-02-22 10:00:00|16116.1|16112.1|16109.8|16105.8|16131.7|16127.7|16109.8|16105.8|4327
1613991600000|2021-02-22 11:00:00|16111.4|16107.4|16098.9|16094.9|16128.6|16124.6|16097.3|16093.3|2804
1613995200000|2021-02-22 12:00:00|16097.3|16093.3|16094.2|16090.2|16103.6|16099.6|16078.6|16074.6|2719
1613998800000|2021-02-22 13:00:00|16097.3|16093.3|16147.3|16143.3|16169.2|16165.2|16095.8|16091.8|12375
1614002400000|2021-02-22 14:00:00|16144.2|16140.2|16166.1|16162.1|16187.9|16183.9|16119.2|16115.2|25199
1614006000000|2021-02-22 15:00:00|16167.6|16163.6|16159.8|16155.8|16187.9|16183.9|16134.8|16130.8|35493
1614009600000|2021-02-22 16:00:00|16156.7|16152.7|16142.6|16138.6|16162.9|16158.9|16130.1|16126.1|39314
1614013200000|2021-02-22 17:00:00|16144.2|16140.2|16109.8|16105.8|16144.2|16140.2|16109.8|16105.8|25183
1614016800000|2021-02-22 18:00:00|16111.4|16107.4|16094.2|16090.2|16128.6|16124.6|16091.1|16087.1|86976
1614020400000|2021-02-22 19:00:00|16097.3|16093.3|16084.8|16080.8|16103.6|16099.6|16078.6|16074.6|27462
1614024000000|2021-02-22 20:00:00|16081.7|16077.7|16087.9|16083.9|16097.3|16093.3|16056.7|16052.7|38585
1614027600000|2021-02-22 21:00:00|16086.4|16082.4|16087.9|16083.9|16098.9|16094.9|16075.4|16071.4|4187
1614034800000|2021-02-22 23:00:00|16091.1|16087.1|16116.1|16112.1|16123.9|16119.9|16091.1|16087.1|384
1614038400000|2021-02-23 00:00:00|16114.5|16110.5|16119.2|16115.2|16125.4|16121.4|16109.8|16105.8|275
1614042000000|2021-02-23 01:00:00|16120.8|16116.8|16098.9|16094.9|16120.8|16116.8|16097.3|16093.3|545
1614045600000|2021-02-23 02:00:00|16100.4|16096.4|16109.8|16105.8|16112.9|16108.9|16100.4|16096.4|527
1614049200000|2021-02-23 03:00:00|16111.4|16107.4|16109.8|16105.8|16125.4|16121.4|16109.8|16105.8|522
1614052800000|2021-02-23 04:00:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|1426
1614056400000|2021-02-23 05:00:00|16108.3|16104.3|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|340
1614060000000|2021-02-23 06:00:00|16103.6|16099.6|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|454
1614063600000|2021-02-23 07:00:00|16098.9|16094.9|16084.8|16080.8|16116.1|16112.1|16072.3|16068.3|6015
1614067200000|2021-02-23 08:00:00|16081.7|16077.7|16050.4|16046.4|16100.4|16096.4|16050.4|16046.4|6985
1614070800000|2021-02-23 09:00:00|16053.6|16049.6|16066.1|16062.1|16069.2|16065.2|16044.2|16040.2|4895
1614074400000|2021-02-23 10:00:00|16069.2|16065.2|16097.3|16093.3|16102|16098|16059.8|16055.8|3362
1614078000000|2021-02-23 11:00:00|16100.4|16096.4|16067.6|16063.6|16100.4|16096.4|16062.9|16058.9|5924
1614081600000|2021-02-23 12:00:00|16069.2|16065.2|16075.4|16071.4|16087.9|16083.9|16067.6|16063.6|19232
1614085200000|2021-02-23 13:00:00|16077|16073|16059.8|16055.8|16097.3|16093.3|16050.4|16046.4|30606
1614088800000|2021-02-23 14:00:00|16061.4|16057.4|16070.8|16066.8|16106.7|16102.7|16028.6|16024.6|69195
1614092400000|2021-02-23 15:00:00|16072.3|16068.3|16094.2|16090.2|16116.1|16112.1|16019.2|16015.2|33484
1614096000000|2021-02-23 16:00:00|16091.1|16087.1|16081.7|16077.7|16097.3|16093.3|16056.7|16052.7|47915
1614099600000|2021-02-23 17:00:00|16084.8|16080.8|16072.3|16068.3|16100.4|16096.4|16062.9|16058.9|39679
1614103200000|2021-02-23 18:00:00|16073.9|16069.9|16069.2|16065.2|16087.9|16083.9|16056.7|16052.7|16257
1614106800000|2021-02-23 19:00:00|16072.3|16068.3|16062.9|16058.9|16078.6|16074.6|16059.8|16055.8|37688
1614110400000|2021-02-23 20:00:00|16064.5|16060.5|16072.3|16068.3|16078.6|16074.6|16044.2|16040.2|86982
1614114000000|2021-02-23 21:00:00|16070.8|16066.8|16103.6|16099.6|16105.1|16101.1|16067.6|16063.6|93904
1614121200000|2021-02-23 23:00:00|16105.1|16101.1|16105.1|16101.1|16141.1|16137.1|16097.3|16093.3|2790
1614124800000|2021-02-24 00:00:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16087.9|16083.9|1666
1614128400000|2021-02-24 01:00:00|16103.6|16099.6|16094.2|16090.2|16112.9|16108.9|16069.2|16065.2|1114
1614132000000|2021-02-24 02:00:00|16097.3|16093.3|16109.8|16105.8|16119.2|16115.2|16087.9|16083.9|812
1614135600000|2021-02-24 03:00:00|16112.9|16108.9|16100.4|16096.4|16116.1|16112.1|16097.3|16093.3|1365
1614139200000|2021-02-24 04:00:00|16097.3|16093.3|16112.9|16108.9|16122.3|16118.3|16094.2|16090.2|838
1614142800000|2021-02-24 05:00:00|16109.8|16105.8|16119.2|16115.2|16119.2|16115.2|16100.4|16096.4|818
1614146400000|2021-02-24 06:00:00|16122.3|16118.3|16128.6|16124.6|16128.6|16124.6|16112.9|16108.9|941
1614150000000|2021-02-24 07:00:00|16125.4|16121.4|16103.6|16099.6|16125.4|16121.4|16094.2|16090.2|11881
1614153600000|2021-02-24 08:00:00|16106.7|16102.7|16050.4|16046.4|16116.1|16112.1|16050.4|16046.4|5697
1614157200000|2021-02-24 09:00:00|16052|16048|16041.1|16037.1|16066.1|16062.1|16031.7|16027.7|14120
1614160800000|2021-02-24 10:00:00|16037.9|16033.9|16037.9|16033.9|16050.4|16046.4|16031.7|16027.7|4894
1614164400000|2021-02-24 11:00:00|16036.4|16032.4|16025.4|16021.4|16037.9|16033.9|16012.9|16008.9|13098
1614168000000|2021-02-24 12:00:00|16028.6|16024.6|16003.6|15999.6|16034.8|16030.8|15991.1|15987.1|32314
1614171600000|2021-02-24 13:00:00|16000.4|15996.4|15944.2|15940.2|16009.8|16005.8|15916.1|15912.1|32209
1614175200000|2021-02-24 14:00:00|15942.6|15938.6|15916.1|15912.1|15947.3|15943.3|15897.3|15893.3|93200
1614178800000|2021-02-24 15:00:00|15912.9|15908.9|15984.8|15980.8|15984.8|15980.8|15909.8|15905.8|77577
1614182400000|2021-02-24 16:00:00|15981.7|15977.7|16012.9|16008.9|16012.9|16008.9|15962.9|15958.9|48331
1614186000000|2021-02-24 17:00:00|16009.8|16005.8|16027|16023|16034.8|16030.8|16000.4|15996.4|53693
1614189600000|2021-02-24 18:00:00|16025.4|16021.4|16003.6|15999.6|16041.1|16037.1|16000.4|15996.4|43307
1614193200000|2021-02-24 19:00:00|16000.4|15996.4|16000.4|15996.4|16037.9|16033.9|15997.3|15993.3|31250
1614196800000|2021-02-24 20:00:00|16003.6|15999.6|16025.4|16021.4|16031.7|16027.7|16000.4|15996.4|21883
1614200400000|2021-02-24 21:00:00|16027|16023|16012.9|16008.9|16041.1|16037.1|15997.3|15993.3|9900
1614207600000|2021-02-24 23:00:00|16009.8|16005.8|16012.9|16008.9|16019.2|16015.2|16006.7|16002.7|2168
1614211200000|2021-02-25 00:00:00|16016.1|16012.1|15969.2|15965.2|16025.4|16021.4|15962.9|15958.9|3498
1614214800000|2021-02-25 01:00:00|15972.3|15968.3|15931.7|15927.7|15978.6|15974.6|15925.4|15921.4|5941
1614218400000|2021-02-25 02:00:00|15930.1|15926.1|15953.6|15949.6|15959.8|15955.8|15928.6|15924.6|2995
1614222000000|2021-02-25 03:00:00|15956.7|15952.7|15953.6|15949.6|15962.9|15958.9|15937.9|15933.9|1668
1614225600000|2021-02-25 04:00:00|15950.4|15946.4|15969.2|15965.2|15969.2|15965.2|15950.4|15946.4|1353
1614229200000|2021-02-25 05:00:00|15966.1|15962.1|15956.7|15952.7|15972.3|15968.3|15950.4|15946.4|1407
1614232800000|2021-02-25 06:00:00|15959.8|15955.8|15941.1|15937.1|15959.8|15955.8|15931.7|15927.7|2272
1614236400000|2021-02-25 07:00:00|15944.2|15940.2|15928.6|15924.6|15947.3|15943.3|15906.7|15902.7|6371
1614240000000|2021-02-25 08:00:00|15930.1|15926.1|15878.6|15874.6|15934.8|15930.8|15878.6|15874.6|10019
1614243600000|2021-02-25 09:00:00|15881.7|15877.7|15903.6|15899.6|15919.2|15915.2|15875.4|15871.4|7801
1614247200000|2021-02-25 10:00:00|15906.7|15902.7|15903.6|15899.6|15916.1|15912.1|15872.3|15868.3|6538
1614250800000|2021-02-25 11:00:00|15900.4|15896.4|15869.2|15865.2|15903.6|15899.6|15828.6|15824.6|10527
1614254400000|2021-02-25 12:00:00|15866.1|15862.1|15866.1|15862.1|15900.4|15896.4|15847.3|15843.3|16199
1614258000000|2021-02-25 13:00:00|15862.9|15858.9|15903.6|15899.6|15928.6|15924.6|15850.4|15846.4|24424
1614261600000|2021-02-25 14:00:00|15900.4|15896.4|15889.5|15885.5|15937.9|15933.9|15875.4|15871.4|32847
1614265200000|2021-02-25 15:00:00|15887.9|15883.9|15859.8|15855.8|15900.4|15896.4|15822.3|15818.3|37350
1614268800000|2021-02-25 16:00:00|15862.9|15858.9|15881.7|15877.7|15894.2|15890.2|15850.4|15846.4|25526
1614272400000|2021-02-25 17:00:00|15878.6|15874.6|15822.3|15818.3|15887.9|15883.9|15812.9|15808.9|19848
1614276000000|2021-02-25 18:00:00|15819.2|15815.2|15875.4|15871.4|15875.4|15871.4|15628.6|15624.6|31218
1614279600000|2021-02-25 19:00:00|15878.6|15874.6|15819.2|15815.2|15894.2|15890.2|15805.1|15801.1|29875
1614283200000|2021-02-25 20:00:00|15811.4|15807.4|15816.1|15812.1|15861.4|15857.4|15731.7|15727.7|23580
1614286800000|2021-02-25 21:00:00|15812.9|15808.9|15828.6|15824.6|15869.2|15865.2|15778.6|15774.6|12556
1614294000000|2021-02-25 23:00:00|15839.5|15835.5|15805.1|15801.1|15866.1|15862.1|15794.2|15790.2|4831
1614297600000|2021-02-26 00:00:00|15809.8|15805.8|15884.8|15880.8|15887.9|15883.9|15747.3|15743.3|9282
1614301200000|2021-02-26 01:00:00|15883.3|15879.3|15884.8|15880.8|15894.2|15890.2|15844.2|15840.2|7053
1614304800000|2021-02-26 02:00:00|15878.6|15874.6|15903.6|15899.6|15931.7|15927.7|15875.4|15871.4|5908
1614308400000|2021-02-26 03:00:00|15905.1|15901.1|15906.7|15902.7|15928.6|15924.6|15878.6|15874.6|3876
1614312000000|2021-02-26 04:00:00|15903.6|15899.6|15841.1|15837.1|15903.6|15899.6|15825.4|15821.4|6705
1614315600000|2021-02-26 05:00:00|15837.9|15833.9|15891.1|15887.1|15900.4|15896.4|15831.7|15827.7|3224
1614319200000|2021-02-26 06:00:00|15884.8|15880.8|15878.6|15874.6|15916.1|15912.1|15872.3|15868.3|4422
1614322800000|2021-02-26 07:00:00|15880.1|15876.1|15894.2|15890.2|15916.1|15912.1|15834.8|15830.8|12395
1614326400000|2021-02-26 08:00:00|15897.3|15893.3|15931.7|15927.7|15944.2|15940.2|15869.2|15865.2|13104
1614330000000|2021-02-26 09:00:00|15928.6|15924.6|15903.6|15899.6|15939.5|15935.5|15881.7|15877.7|9076
1614333600000|2021-02-26 10:00:00|15900.4|15896.4|15934.8|15930.8|15937.9|15933.9|15894.2|15890.2|6938
1614337200000|2021-02-26 11:00:00|15933.3|15929.3|15909.8|15905.8|15934.8|15930.8|15884.8|15880.8|9274
1614340800000|2021-02-26 12:00:00|15912.9|15908.9|15919.2|15915.2|15969.2|15965.2|15903.6|15899.6|16673
1614344400000|2021-02-26 13:00:00|15922.3|15918.3|15941.1|15937.1|15978.6|15974.6|15909.8|15905.8|29438
1614348000000|2021-02-26 14:00:00|15944.2|15940.2|15866.1|15862.1|15953.6|15949.6|15866.1|15862.1|27400
1614351600000|2021-02-26 15:00:00|15869.2|15865.2|15881.7|15877.7|15903.6|15899.6|15837.9|15833.9|33376
1614355200000|2021-02-26 16:00:00|15884.8|15880.8|15866.1|15862.1|15897.3|15893.3|15831.7|15827.7|23011
1614358800000|2021-02-26 17:00:00|15864.5|15860.5|15925.4|15921.4|15937.9|15933.9|15859.8|15855.8|14223
1614362400000|2021-02-26 18:00:00|15928.6|15924.6|15922.3|15918.3|15947.3|15943.3|15906.7|15902.7|16801
1614366000000|2021-02-26 19:00:00|15920.8|15916.8|15931.7|15927.7|15950.4|15946.4|15903.6|15899.6|29398
1614369600000|2021-02-26 20:00:00|15927|15923|16091.1|16087.1|16091.1|16087.1|15912.9|15908.9|37503
1614373200000|2021-02-26 21:00:00|16094.2|16090.2|16028.6|16024.6|16109.8|16105.8|16012.9|16008.9|26304
1614553200000|2021-02-28 23:00:00|16017.6|16013.6|16056.7|16052.7|16056.7|16052.7|15995.8|15991.8|6267
1614556800000|2021-03-01 00:00:00|16053.6|16049.6|16022.3|16018.3|16081.7|16077.7|16016.1|16012.1|6488
1614560400000|2021-03-01 01:00:00|16019.2|16015.2|16022.3|16018.3|16033.3|16029.3|16012.9|16008.9|4066
1614564000000|2021-03-01 02:00:00|16019.2|16015.2|16012.9|16008.9|16022.3|16018.3|15997.3|15993.3|2578
1614567600000|2021-03-01 03:00:00|16014.5|16010.5|16031.7|16027.7|16041.1|16037.1|16009.8|16005.8|1562
1614571200000|2021-03-01 04:00:00|16030.1|16026.1|16025.4|16021.4|16041.1|16037.1|16019.2|16015.2|1782
1614574800000|2021-03-01 05:00:00|16022.3|16018.3|16016.1|16012.1|16041.1|16037.1|16016.1|16012.1|1559
1614578400000|2021-03-01 06:00:00|16019.2|16015.2|16022.3|16018.3|16028.6|16024.6|16009.8|16005.8|2593
1614582000000|2021-03-01 07:00:00|16019.2|16015.2|15994.2|15990.2|16025.4|16021.4|15994.2|15990.2|6765
1614585600000|2021-03-01 08:00:00|15997.3|15993.3|15981.7|15977.7|16034.8|16030.8|15978.6|15974.6|9154
1614589200000|2021-03-01 09:00:00|15978.6|15974.6|15959.8|15955.8|15991.1|15987.1|15956.7|15952.7|7683
1614592800000|2021-03-01 10:00:00|15962.9|15958.9|15953.6|15949.6|15975.4|15971.4|15944.2|15940.2|6869
1614596400000|2021-03-01 11:00:00|15955.1|15951.1|15956.7|15952.7|15966.1|15962.1|15919.2|15915.2|8538
1614600000000|2021-03-01 12:00:00|15959.8|15955.8|15925.4|15921.4|15969.2|15965.2|15925.4|15921.4|10394
1614603600000|2021-03-01 13:00:00|15923.9|15919.9|15950.4|15946.4|15959.8|15955.8|15900.4|15896.4|19258
1614607200000|2021-03-01 14:00:00|15953.6|15949.6|15952|15948|15991.1|15987.1|15931.7|15927.7|25301
1614610800000|2021-03-01 15:00:00|15939.5|15935.5|15919.2|15915.2|15991.1|15987.1|15919.2|15915.2|28247
1614614400000|2021-03-01 16:00:00|15922.3|15918.3|15919.2|15915.2|15947.3|15943.3|15912.9|15908.9|17127
1614618000000|2021-03-01 17:00:00|15922.3|15918.3|15922.3|15918.3|15944.2|15940.2|15912.9|15908.9|15306
1614621600000|2021-03-01 18:00:00|15920.8|15916.8|15916.1|15912.1|15931.7|15927.7|15891.1|15887.1|14820
1614625200000|2021-03-01 19:00:00|15919.2|15915.2|15919.2|15915.2|15941.1|15937.1|15909.8|15905.8|14513
1614628800000|2021-03-01 20:00:00|15917.6|15913.6|15959.8|15955.8|15959.8|15955.8|15906.7|15902.7|13043
1614632400000|2021-03-01 21:00:00|15956.7|15952.7|15953.6|15949.6|15962.9|15958.9|15934.8|15930.8|14687
1614639600000|2021-03-01 23:00:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15937.9|15933.9|1869
1614643200000|2021-03-02 00:00:00|15952|15948|15953.6|15949.6|15966.1|15962.1|15937.9|15933.9|3801
1614646800000|2021-03-02 01:00:00|15956.7|15952.7|15959.8|15955.8|15969.2|15965.2|15947.3|15943.3|2666
1614650400000|2021-03-02 02:00:00|15962.9|15958.9|16000.4|15996.4|16000.4|15996.4|15956.7|15952.7|3762
1614654000000|2021-03-02 03:00:00|16003.6|15999.6|15980.1|15976.1|16003.6|15999.6|15978.6|15974.6|2895
1614657600000|2021-03-02 04:00:00|15978.6|15974.6|15969.2|15965.2|15980.1|15976.1|15969.2|15965.2|1749
1614661200000|2021-03-02 05:00:00|15972.3|15968.3|15972.3|15968.3|15978.6|15974.6|15969.2|15965.2|1302
1614664800000|2021-03-02 06:00:00|15975.4|15971.4|15962.9|15958.9|15975.4|15971.4|15947.3|15943.3|2362
1614668400000|2021-03-02 07:00:00|15966.1|15962.1|15978.6|15974.6|15987.9|15983.9|15962.9|15958.9|4213
1614672000000|2021-03-02 08:00:00|15975.4|15971.4|15962.9|15958.9|15987.9|15983.9|15934.8|15930.8|9975
1614675600000|2021-03-02 09:00:00|15959.8|15955.8|15919.2|15915.2|15962.9|15958.9|15912.9|15908.9|7008
1614679200000|2021-03-02 10:00:00|15917.6|15913.6|15903.6|15899.6|15931.7|15927.7|15894.2|15890.2|5252
1614682800000|2021-03-02 11:00:00|15900.4|15896.4|15884.8|15880.8|15903.6|15899.6|15878.6|15874.6|8431
1614686400000|2021-03-02 12:00:00|15887.9|15883.9|15909.8|15905.8|15912.9|15908.9|15881.7|15877.7|8137
1614690000000|2021-03-02 13:00:00|15908.3|15904.3|15922.3|15918.3|15925.4|15921.4|15884.8|15880.8|13244
1614693600000|2021-03-02 14:00:00|15919.2|15915.2|15931.7|15927.7|15941.1|15937.1|15903.6|15899.6|19739
1614697200000|2021-03-02 15:00:00|15934.8|15930.8|15934.8|15930.8|15966.1|15962.1|15925.4|15921.4|24833
1614700800000|2021-03-02 16:00:00|15937.9|15933.9|15962.9|15958.9|15972.3|15968.3|15931.7|15927.7|15098
1614704400000|2021-03-02 17:00:00|15966.1|15962.1|15944.2|15940.2|15972.3|15968.3|15937.9|15933.9|11250
1614708000000|2021-03-02 18:00:00|15947.3|15943.3|15950.4|15946.4|15953.6|15949.6|15916.1|15912.1|12696
1614711600000|2021-03-02 19:00:00|15947.3|15943.3|15950.4|15946.4|15962.9|15958.9|15941.1|15937.1|12760
1614715200000|2021-03-02 20:00:00|15947.3|15943.3|15975.4|15971.4|15975.4|15971.4|15937.9|15933.9|13578
1614718800000|2021-03-02 21:00:00|15978.6|15974.6|15994.2|15990.2|15997.3|15993.3|15955.1|15951.1|12747
1614726000000|2021-03-02 23:00:00|15991.1|15987.1|15972.3|15968.3|15991.1|15987.1|15962.9|15958.9|2283
1614729600000|2021-03-03 00:00:00|15969.2|15965.2|15947.3|15943.3|15978.6|15974.6|15944.2|15940.2|3095
1614733200000|2021-03-03 01:00:00|15950.4|15946.4|15950.4|15946.4|15959.8|15955.8|15944.2|15940.2|2260
1614736800000|2021-03-03 02:00:00|15953.6|15949.6|15953.6|15949.6|15962.9|15958.9|15950.4|15946.4|1444
1614740400000|2021-03-03 03:00:00|15956.7|15952.7|15962.9|15958.9|15966.1|15962.1|15950.4|15946.4|1122
1614744000000|2021-03-03 04:00:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|723
1614747600000|2021-03-03 05:00:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|1286
1614751200000|2021-03-03 06:00:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|1395
1614754800000|2021-03-03 07:00:00|15966.1|15962.1|15950.4|15946.4|15966.1|15962.1|15944.2|15940.2|3456
1614758400000|2021-03-03 08:00:00|15953.6|15949.6|15906.7|15902.7|15956.7|15952.7|15903.6|15899.6|6269
1614762000000|2021-03-03 09:00:00|15903.6|15899.6|15881.7|15877.7|15906.7|15902.7|15866.1|15862.1|9957
1614765600000|2021-03-03 10:00:00|15878.6|15874.6|15881.7|15877.7|15891.1|15887.1|15859.8|15855.8|7185
1614769200000|2021-03-03 11:00:00|15884.8|15880.8|15891.1|15887.1|15900.4|15896.4|15878.6|15874.6|5422
1614772800000|2021-03-03 12:00:00|15894.2|15890.2|15869.2|15865.2|15894.2|15890.2|15866.1|15862.1|7734
1614776400000|2021-03-03 13:00:00|15872.3|15868.3|15847.3|15843.3|15872.3|15868.3|15831.7|15827.7|20282
1614780000000|2021-03-03 14:00:00|15850.4|15846.4|15825.4|15821.4|15859.8|15855.8|15806.7|15802.7|23680
1614783600000|2021-03-03 15:00:00|15831.7|15827.7|15825.4|15821.4|15841.1|15837.1|15787.9|15783.9|28377
1614787200000|2021-03-03 16:00:00|15822.3|15818.3|15828.6|15824.6|15844.2|15840.2|15819.2|15815.2|15934
1614790800000|2021-03-03 17:00:00|15831.7|15827.7|15844.2|15840.2|15847.3|15843.3|15816.1|15812.1|11143
1614794400000|2021-03-03 18:00:00|15847.3|15843.3|15856.7|15852.7|15875.4|15871.4|15842.6|15838.6|14177
1614798000000|2021-03-03 19:00:00|15859.8|15855.8|15856.7|15852.7|15869.2|15865.2|15850.4|15846.4|13225
1614801600000|2021-03-03 20:00:00|15859.8|15855.8|15850.4|15846.4|15872.3|15868.3|15841.1|15837.1|16701
1614805200000|2021-03-03 21:00:00|15853.6|15849.6|15812.9|15808.9|15866.1|15862.1|15803.6|15799.6|13748
1614812400000|2021-03-03 23:00:00|15816.1|15812.1|15823.9|15819.9|15834.8|15830.8|15812.9|15808.9|2441
1614816000000|2021-03-04 00:00:00|15825.4|15821.4|15828.6|15824.6|15836.4|15832.4|15806.7|15802.7|3649
1614819600000|2021-03-04 01:00:00|15825.4|15821.4|15828.6|15824.6|15834.8|15830.8|15816.1|15812.1|2249
1614823200000|2021-03-04 02:00:00|15825.4|15821.4|15819.2|15815.2|15828.6|15824.6|15809.8|15805.8|1951
1614826800000|2021-03-04 03:00:00|15816.1|15812.1|15828.6|15824.6|15831.7|15827.7|15809.8|15805.8|1565
1614830400000|2021-03-04 04:00:00|15830.1|15826.1|15837.9|15833.9|15841.1|15837.1|15828.6|15824.6|1910
1614834000000|2021-03-04 05:00:00|15834.8|15830.8|15850.4|15846.4|15850.4|15846.4|15831.7|15827.7|1497
1614837600000|2021-03-04 06:00:00|15847.3|15843.3|15844.2|15840.2|15853.6|15849.6|15834.8|15830.8|2165
1614841200000|2021-03-04 07:00:00|15847.3|15843.3|15891.1|15887.1|15891.1|15887.1|15844.2|15840.2|6349
1614844800000|2021-03-04 08:00:00|15887.9|15883.9|15891.1|15887.1|15894.2|15890.2|15872.3|15868.3|7155
1614848400000|2021-03-04 09:00:00|15894.2|15890.2|15862.9|15858.9|15897.3|15893.3|15859.8|15855.8|4811
1614852000000|2021-03-04 10:00:00|15866.1|15862.1|15847.3|15843.3|15869.2|15865.2|15844.2|15840.2|4935
1614855600000|2021-03-04 11:00:00|15844.2|15840.2|15875.4|15871.4|15878.6|15874.6|15844.2|15840.2|4528
1614859200000|2021-03-04 12:00:00|15872.3|15868.3|15872.3|15868.3|15887.9|15883.9|15869.2|15865.2|5525
1614862800000|2021-03-04 13:00:00|15875.4|15871.4|15816.1|15812.1|15875.4|15871.4|15806.7|15802.7|15823
1614866400000|2021-03-04 14:00:00|15812.9|15808.9|15844.2|15840.2|15850.4|15846.4|15812.9|15808.9|18973
1614870000000|2021-03-04 15:00:00|15847.3|15843.3|15850.4|15846.4|15872.3|15868.3|15844.2|15840.2|25022
1614873600000|2021-03-04 16:00:00|15852|15848|15837.9|15833.9|15862.9|15858.9|15828.6|15824.6|14359
1614877200000|2021-03-04 17:00:00|15834.8|15830.8|15725.4|15721.4|15844.2|15840.2|15706.7|15702.7|50721
1614880800000|2021-03-04 18:00:00|15728.6|15724.6|15709.8|15705.8|15747.3|15743.3|15700.4|15696.4|24094
1614884400000|2021-03-04 19:00:00|15712.9|15708.9|15709.8|15705.8|15741.1|15737.1|15698.9|15694.9|20449
1614888000000|2021-03-04 20:00:00|15706.7|15702.7|15734.8|15730.8|15737.9|15733.9|15703.6|15699.6|16749
1614891600000|2021-03-04 21:00:00|15731.7|15727.7|15681.7|15677.7|15731.7|15727.7|15678.6|15674.6|13085
1614898800000|2021-03-04 23:00:00|15684.8|15680.8|15687.9|15683.9|15700.4|15696.4|15681.7|15677.7|2690
1614902400000|2021-03-05 00:00:00|15684.8|15680.8|15694.2|15690.2|15697.3|15693.3|15653.6|15649.6|5379
1614906000000|2021-03-05 01:00:00|15691.1|15687.1|15691.1|15687.1|15700.4|15696.4|15681.7|15677.7|2721
1614909600000|2021-03-05 02:00:00|15687.9|15683.9|15659.8|15655.8|15687.9|15683.9|15656.7|15652.7|2754
1614913200000|2021-03-05 03:00:00|15662.9|15658.9|15666.1|15662.1|15681.7|15677.7|15650.4|15646.4|3750
1614916800000|2021-03-05 04:00:00|15662.9|15658.9|15656.7|15652.7|15666.1|15662.1|15647.3|15643.3|1722
1614920400000|2021-03-05 05:00:00|15653.6|15649.6|15684.8|15680.8|15684.8|15680.8|15653.6|15649.6|2297
1614924000000|2021-03-05 06:00:00|15681.7|15677.7|15691.1|15687.1|15700.4|15696.4|15672.3|15668.3|3163
1614927600000|2021-03-05 07:00:00|15694.2|15690.2|15719.2|15715.2|15725.4|15721.4|15675.4|15671.4|6271
1614931200000|2021-03-05 08:00:00|15716.1|15712.1|15706.7|15702.7|15750.4|15746.4|15703.6|15699.6|10054
1614934800000|2021-03-05 09:00:00|15703.6|15699.6|15719.2|15715.2|15734.8|15730.8|15700.4|15696.4|6667
1614938400000|2021-03-05 10:00:00|15716.1|15712.1|15725.4|15721.4|15725.4|15721.4|15691.1|15687.1|6091
1614942000000|2021-03-05 11:00:00|15727|15723|15694.2|15690.2|15734.8|15730.8|15691.1|15687.1|5157
1614945600000|2021-03-05 12:00:00|15692.6|15688.6|15684.8|15680.8|15712.9|15708.9|15675.4|15671.4|8719
1614949200000|2021-03-05 13:00:00|15681.7|15677.7|15644.2|15640.2|15697.3|15693.3|15591.1|15587.1|37924
1614952800000|2021-03-05 14:00:00|15647.3|15643.3|15691.1|15687.1|15694.2|15690.2|15634.8|15630.8|33952
1614956400000|2021-03-05 15:00:00|15687.9|15683.9|15700.4|15696.4|15741.1|15737.1|15684.8|15680.8|36715
1614960000000|2021-03-05 16:00:00|15697.3|15693.3|15716.1|15712.1|15728.6|15724.6|15681.7|15677.7|24669
1614963600000|2021-03-05 17:00:00|15719.2|15715.2|15722.3|15718.3|15737.9|15733.9|15706.7|15702.7|13866
1614967200000|2021-03-05 18:00:00|15719.2|15715.2|15722.3|15718.3|15753.6|15749.6|15712.9|15708.9|15110
1614970800000|2021-03-05 19:00:00|15723.9|15719.9|15722.3|15718.3|15741.1|15737.1|15722.3|15718.3|11051
1614974400000|2021-03-05 20:00:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15712.9|15708.9|10564
1614978000000|2021-03-05 21:00:00|15719.2|15715.2|15694.2|15690.2|15722.3|15718.3|15678.6|15674.6|8865
1615158000000|2021-03-07 23:00:00|15655.1|15651.1|15647.3|15643.3|15669.2|15665.2|15628.6|15624.6|5694
1615161600000|2021-03-08 00:00:00|15650.4|15646.4|15662.9|15658.9|15672.3|15668.3|15647.3|15643.3|3506
1615165200000|2021-03-08 01:00:00|15664.5|15660.5|15675.4|15671.4|15677|15673|15659.8|15655.8|3650
1615168800000|2021-03-08 02:00:00|15678.6|15674.6|15678.6|15674.6|15694.2|15690.2|15675.4|15671.4|3517
1615172400000|2021-03-08 03:00:00|15677|15673|15675.4|15671.4|15684.8|15680.8|15672.3|15668.3|1902
1615176000000|2021-03-08 04:00:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|1175
1615179600000|2021-03-08 05:00:00|15675.4|15671.4|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|1098
1615183200000|2021-03-08 06:00:00|15675.4|15671.4|15669.2|15665.2|15678.6|15674.6|15656.7|15652.7|1944
1615186800000|2021-03-08 07:00:00|15666.1|15662.1|15653.6|15649.6|15669.2|15665.2|15644.2|15640.2|4862
1615190400000|2021-03-08 08:00:00|15656.7|15652.7|15634.8|15630.8|15672.3|15668.3|15631.7|15627.7|8665
1615194000000|2021-03-08 09:00:00|15631.7|15627.7|15637.9|15633.9|15653.6|15649.6|15628.6|15624.6|5133
1615197600000|2021-03-08 10:00:00|15641.1|15637.1|15650.4|15646.4|15662.9|15658.9|15637.9|15633.9|4978
1615201200000|2021-03-08 11:00:00|15653.6|15649.6|15662.9|15658.9|15675.4|15671.4|15650.4|15646.4|4294
1615204800000|2021-03-08 12:00:00|15666.1|15662.1|15647.3|15643.3|15666.1|15662.1|15644.2|15640.2|4535
1615208400000|2021-03-08 13:00:00|15650.4|15646.4|15684.8|15680.8|15687.9|15683.9|15644.2|15640.2|17752
1615212000000|2021-03-08 14:00:00|15687.9|15683.9|15675.4|15671.4|15712.9|15708.9|15672.3|15668.3|21960
1615215600000|2021-03-08 15:00:00|15672.3|15668.3|15681.7|15677.7|15700.4|15696.4|15669.2|15665.2|18931
1615219200000|2021-03-08 16:00:00|15678.6|15674.6|15659.8|15655.8|15684.8|15680.8|15659.8|15655.8|11548
1615222800000|2021-03-08 17:00:00|15656.7|15652.7|15659.8|15655.8|15672.3|15668.3|15650.4|15646.4|9699
1615226400000|2021-03-08 18:00:00|15662.9|15658.9|15669.2|15665.2|15678.6|15674.6|15659.8|15655.8|6458
1615230000000|2021-03-08 19:00:00|15672.3|15668.3|15678.6|15674.6|15681.7|15677.7|15666.1|15662.1|8290
1615233600000|2021-03-08 20:00:00|15681.7|15677.7|15656.7|15652.7|15684.8|15680.8|15653.6|15649.6|13184
1615237200000|2021-03-08 21:00:00|15659.8|15655.8|15675.4|15671.4|15681.7|15677.7|15644.2|15640.2|12059
1615244400000|2021-03-08 23:00:00|15672.3|15668.3|15684.8|15680.8|15687.9|15683.9|15669.2|15665.2|2553
1615248000000|2021-03-09 00:00:00|15687.9|15683.9|15706.7|15702.7|15709.8|15705.8|15678.6|15674.6|5010
1615251600000|2021-03-09 01:00:00|15709.8|15705.8|15741.1|15737.1|15744.2|15740.2|15703.6|15699.6|5396
1615255200000|2021-03-09 02:00:00|15744.2|15740.2|15731.7|15727.7|15744.2|15740.2|15728.6|15724.6|3396
1615258800000|2021-03-09 03:00:00|15728.6|15724.6|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|2692
1615262400000|2021-03-09 04:00:00|15723.9|15719.9|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|1000
1615266000000|2021-03-09 05:00:00|15728.6|15724.6|15737.9|15733.9|15741.1|15737.1|15725.4|15721.4|1275
1615269600000|2021-03-09 06:00:00|15734.8|15730.8|15750.4|15746.4|15756.7|15752.7|15728.6|15724.6|3902
1615273200000|2021-03-09 07:00:00|15747.3|15743.3|15778.6|15774.6|15797.3|15793.3|15744.2|15740.2|8172
1615276800000|2021-03-09 08:00:00|15781.7|15777.7|15794.2|15790.2|15797.3|15793.3|15756.7|15752.7|8789
1615280400000|2021-03-09 09:00:00|15797.3|15793.3|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|8308
1615284000000|2021-03-09 10:00:00|15797.3|15793.3|15806.7|15802.7|15812.9|15808.9|15784.8|15780.8|6136
1615287600000|2021-03-09 11:00:00|15803.6|15799.6|15800.4|15796.4|15819.2|15815.2|15797.3|15793.3|6816
1615291200000|2021-03-09 12:00:00|15797.3|15793.3|15784.8|15780.8|15816.1|15812.1|15781.7|15777.7|11303
1615294800000|2021-03-09 13:00:00|15781.7|15777.7|15784.8|15780.8|15797.3|15793.3|15769.2|15765.2|16299
1615298400000|2021-03-09 14:00:00|15787.9|15783.9|15806.7|15802.7|15809.8|15805.8|15775.4|15771.4|25666
1615302000000|2021-03-09 15:00:00|15809.8|15805.8|15756.7|15752.7|15809.8|15805.8|15753.6|15749.6|28622
1615305600000|2021-03-09 16:00:00|15753.6|15749.6|15753.6|15749.6|15772.3|15768.3|15753.6|15749.6|13469
1615309200000|2021-03-09 17:00:00|15756.7|15752.7|15762.9|15758.9|15766.1|15762.1|15750.4|15746.4|12338
1615312800000|2021-03-09 18:00:00|15759.8|15755.8|15775.4|15771.4|15791.1|15787.1|15759.8|15755.8|15401
1615316400000|2021-03-09 19:00:00|15772.3|15768.3|15778.6|15774.6|15784.8|15780.8|15769.2|15765.2|11127
1615320000000|2021-03-09 20:00:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15772.3|15768.3|7436
1615323600000|2021-03-09 21:00:00|15778.6|15774.6|15809.8|15805.8|15812.9|15808.9|15778.6|15774.6|9870
1615330800000|2021-03-09 23:00:00|15806.7|15802.7|15819.2|15815.2|15819.2|15815.2|15797.3|15793.3|2020
1615334400000|2021-03-10 00:00:00|15817.6|15813.6|15809.8|15805.8|15825.4|15821.4|15803.6|15799.6|2556
1615338000000|2021-03-10 01:00:00|15812.9|15808.9|15803.6|15799.6|15812.9|15808.9|15784.8|15780.8|2803
1615341600000|2021-03-10 02:00:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15792.6|15788.6|1856
1615345200000|2021-03-10 03:00:00|15794.2|15790.2|15784.8|15780.8|15797.3|15793.3|15781.7|15777.7|845
1615348800000|2021-03-10 04:00:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|1273
1615352400000|2021-03-10 05:00:00|15792.6|15788.6|15791.1|15787.1|15797.3|15793.3|15784.8|15780.8|813
1615356000000|2021-03-10 06:00:00|15787.9|15783.9|15797.3|15793.3|15800.4|15796.4|15784.8|15780.8|927
1615359600000|2021-03-10 07:00:00|15794.2|15790.2|15772.3|15768.3|15795.8|15791.8|15769.2|15765.2|3276
1615363200000|2021-03-10 08:00:00|15775.4|15771.4|15772.3|15768.3|15778.6|15774.6|15753.6|15749.6|6410
1615366800000|2021-03-10 09:00:00|15769.2|15765.2|15753.6|15749.6|15772.3|15768.3|15747.3|15743.3|5270
1615370400000|2021-03-10 10:00:00|15756.7|15752.7|15734.8|15730.8|15762.9|15758.9|15734.8|15730.8|5546
1615374000000|2021-03-10 11:00:00|15737.9|15733.9|15747.3|15743.3|15750.4|15746.4|15731.7|15727.7|4385
1615377600000|2021-03-10 12:00:00|15750.4|15746.4|15747.3|15743.3|15756.7|15752.7|15734.8|15730.8|8044
1615381200000|2021-03-10 13:00:00|15744.2|15740.2|15775.4|15771.4|15794.2|15790.2|15737.9|15733.9|23325
1615384800000|2021-03-10 14:00:00|15772.3|15768.3|15775.4|15771.4|15803.6|15799.6|15772.3|15768.3|21559
1615388400000|2021-03-10 15:00:00|15772.3|15768.3|15787.9|15783.9|15787.9|15783.9|15762.9|15758.9|23202
1615392000000|2021-03-10 16:00:00|15784.8|15780.8|15800.4|15796.4|15800.4|15796.4|15772.3|15768.3|12247
1615395600000|2021-03-10 17:00:00|15803.6|15799.6|15809.8|15805.8|15822.3|15818.3|15797.3|15793.3|13057
1615399200000|2021-03-10 18:00:00|15812.9|15808.9|15822.3|15818.3|15834.8|15830.8|15787.9|15783.9|20734
1615402800000|2021-03-10 19:00:00|15819.2|15815.2|15819.2|15815.2|15831.7|15827.7|15803.6|15799.6|12628
1615406400000|2021-03-10 20:00:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15806.7|15802.7|12005
1615410000000|2021-03-10 21:00:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15800.4|15796.4|14178
1615417200000|2021-03-10 23:00:00|15806.7|15802.7|15808.3|15804.3|15809.8|15805.8|15797.3|15793.3|2121
1615420800000|2021-03-11 00:00:00|15809.8|15805.8|15781.7|15777.7|15809.8|15805.8|15778.6|15774.6|2829
1615424400000|2021-03-11 01:00:00|15778.6|15774.6|15787.9|15783.9|15794.2|15790.2|15775.4|15771.4|2026
1615428000000|2021-03-11 02:00:00|15784.8|15780.8|15791.1|15787.1|15794.2|15790.2|15781.7|15777.7|1250
1615431600000|2021-03-11 03:00:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|1296
1615435200000|2021-03-11 04:00:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|1685
1615438800000|2021-03-11 05:00:00|15791.1|15787.1|15803.6|15799.6|15803.6|15799.6|15787.9|15783.9|1634
1615442400000|2021-03-11 06:00:00|15802|15798|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|1642
1615446000000|2021-03-11 07:00:00|15800.4|15796.4|15822.3|15818.3|15831.7|15827.7|15797.3|15793.3|4446
1615449600000|2021-03-11 08:00:00|15819.2|15815.2|15869.2|15865.2|15875.4|15871.4|15819.2|15815.2|9428
1615453200000|2021-03-11 09:00:00|15866.1|15862.1|15850.4|15846.4|15887.9|15883.9|15847.3|15843.3|10650
1615456800000|2021-03-11 10:00:00|15847.3|15843.3|15847.3|15843.3|15862.9|15858.9|15844.2|15840.2|4092
1615460400000|2021-03-11 11:00:00|15844.2|15840.2|15834.8|15830.8|15850.4|15846.4|15828.6|15824.6|5165
1615464000000|2021-03-11 12:00:00|15831.7|15827.7|15856.7|15852.7|15866.1|15862.1|15819.2|15815.2|13325
1615467600000|2021-03-11 13:00:00|15853.6|15849.6|15797.3|15793.3|15866.1|15862.1|15784.8|15780.8|25761
1615471200000|2021-03-11 14:00:00|15795.8|15791.8|15781.7|15777.7|15812.9|15808.9|15772.3|15768.3|22364
1615474800000|2021-03-11 15:00:00|15778.6|15774.6|15766.1|15762.1|15791.1|15787.1|15741.1|15737.1|24954
1615478400000|2021-03-11 16:00:00|15769.2|15765.2|15784.8|15780.8|15787.9|15783.9|15753.6|15749.6|13235
1615482000000|2021-03-11 17:00:00|15787.9|15783.9|15769.2|15765.2|15787.9|15783.9|15756.7|15752.7|16762
1615485600000|2021-03-11 18:00:00|15770.8|15766.8|15797.3|15793.3|15825.4|15821.4|15766.1|15762.1|30521
1615489200000|2021-03-11 19:00:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15784.8|15780.8|13659
1615492800000|2021-03-11 20:00:00|15791.1|15787.1|15787.9|15783.9|15797.3|15793.3|15781.7|15777.7|14088
1615496400000|2021-03-11 21:00:00|15791.1|15787.1|15756.7|15752.7|15809.8|15805.8|15747.3|15743.3|22216
1615503600000|2021-03-11 23:00:00|15747.3|15743.3|15759.8|15755.8|15762.9|15758.9|15731.7|15727.7|3291
1615507200000|2021-03-12 00:00:00|15756.7|15752.7|15766.1|15762.1|15772.3|15768.3|15756.7|15752.7|2310
1615510800000|2021-03-12 01:00:00|15762.9|15758.9|15762.9|15758.9|15775.4|15771.4|15759.8|15755.8|2230
1615514400000|2021-03-12 02:00:00|15761.4|15757.4|15753.6|15749.6|15766.1|15762.1|15747.3|15743.3|1671
1615518000000|2021-03-12 03:00:00|15750.4|15746.4|15747.3|15743.3|15753.6|15749.6|15741.1|15737.1|1063
1615521600000|2021-03-12 04:00:00|15750.4|15746.4|15747.3|15743.3|15756.7|15752.7|15747.3|15743.3|517
1615525200000|2021-03-12 05:00:00|15750.4|15746.4|15731.7|15727.7|15750.4|15746.4|15728.6|15724.6|2583
1615528800000|2021-03-12 06:00:00|15728.6|15724.6|15672.3|15668.3|15728.6|15724.6|15662.9|15658.9|7829
1615532400000|2021-03-12 07:00:00|15675.4|15671.4|15659.8|15655.8|15691.1|15687.1|15622.3|15618.3|15581
1615536000000|2021-03-12 08:00:00|15656.7|15652.7|15653.6|15649.6|15669.2|15665.2|15614.5|15610.5|14382
1615539600000|2021-03-12 09:00:00|15650.4|15646.4|15622.3|15618.3|15659.8|15655.8|15619.2|15615.2|7119
1615543200000|2021-03-12 10:00:00|15625.4|15621.4|15641.1|15637.1|15656.7|15652.7|15622.3|15618.3|6474
1615546800000|2021-03-12 11:00:00|15637.9|15633.9|15616.1|15612.1|15644.2|15640.2|15612.9|15608.9|8480
1615550400000|2021-03-12 12:00:00|15619.2|15615.2|15641.1|15637.1|15647.3|15643.3|15616.1|15612.1|11877
1615554000000|2021-03-12 13:00:00|15637.9|15633.9|15612.9|15608.9|15653.6|15649.6|15612.9|15608.9|18390
1615557600000|2021-03-12 14:00:00|15616.1|15612.1|15591.1|15587.1|15616.1|15612.1|15578.6|15574.6|21868
1615561200000|2021-03-12 15:00:00|15594.2|15590.2|15556.7|15552.7|15594.2|15590.2|15553.6|15549.6|25892
1615564800000|2021-03-12 16:00:00|15559.8|15555.8|15591.1|15587.1|15594.2|15590.2|15541.1|15537.1|21767
1615568400000|2021-03-12 17:00:00|15594.2|15590.2|15575.4|15571.4|15594.2|15590.2|15562.9|15558.9|10915
1615572000000|2021-03-12 18:00:00|15578.6|15574.6|15584.8|15580.8|15591.1|15587.1|15569.2|15565.2|6090
1615575600000|2021-03-12 19:00:00|15581.7|15577.7|15556.7|15552.7|15584.8|15580.8|15556.7|15552.7|13251
1615579200000|2021-03-12 20:00:00|15559.8|15555.8|15572.3|15568.3|15572.3|15568.3|15550.4|15546.4|14655
1615582800000|2021-03-12 21:00:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15569.2|15565.2|8617
1615759200000|2021-03-14 22:00:00|15566.1|15562.1|15547.3|15543.3|15577|15573|15544.2|15540.2|2801
1615762800000|2021-03-14 23:00:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|890
1615766400000|2021-03-15 00:00:00|15553.6|15549.6|15584.8|15580.8|15584.8|15580.8|15553.6|15549.6|3537
1615770000000|2021-03-15 01:00:00|15587.9|15583.9|15584.8|15580.8|15612.9|15608.9|15581.7|15577.7|4772
1615773600000|2021-03-15 02:00:00|15581.7|15577.7|15556.7|15552.7|15581.7|15577.7|15547.3|15543.3|3881
1615777200000|2021-03-15 03:00:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15547.3|15543.3|1497
1615780800000|2021-03-15 04:00:00|15553.6|15549.6|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|1205
1615784400000|2021-03-15 05:00:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|2274
1615788000000|2021-03-15 06:00:00|15553.6|15549.6|15553.6|15549.6|15562.9|15558.9|15547.3|15543.3|3515
1615791600000|2021-03-15 07:00:00|15556.7|15552.7|15566.1|15562.1|15584.8|15580.8|15556.7|15552.7|4110
1615795200000|2021-03-15 08:00:00|15569.2|15565.2|15584.8|15580.8|15594.2|15590.2|15569.2|15565.2|5927
1615798800000|2021-03-15 09:00:00|15587.9|15583.9|15597.3|15593.3|15603.6|15599.6|15581.7|15577.7|4656
1615802400000|2021-03-15 10:00:00|15594.2|15590.2|15591.1|15587.1|15603.6|15599.6|15584.8|15580.8|4068
1615806000000|2021-03-15 11:00:00|15592.6|15588.6|15559.8|15555.8|15597.3|15593.3|15559.8|15555.8|8056
1615809600000|2021-03-15 12:00:00|15556.7|15552.7|15597.3|15593.3|15609.8|15605.8|15556.7|15552.7|16492
1615813200000|2021-03-15 13:00:00|15600.4|15596.4|15622.3|15618.3|15622.3|15618.3|15591.1|15587.1|17046
1615816800000|2021-03-15 14:00:00|15619.2|15615.2|15603.6|15599.6|15634.8|15630.8|15603.6|15599.6|27072
1615820400000|2021-03-15 15:00:00|15600.4|15596.4|15634.8|15630.8|15644.2|15640.2|15600.4|15596.4|17194
1615824000000|2021-03-15 16:00:00|15636.4|15632.4|15616.1|15612.1|15644.2|15640.2|15612.9|15608.9|11956
1615827600000|2021-03-15 17:00:00|15619.2|15615.2|15609.8|15605.8|15628.6|15624.6|15609.8|15605.8|9922
1615831200000|2021-03-15 18:00:00|15608.3|15604.3|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|11132
1615834800000|2021-03-15 19:00:00|15612.9|15608.9|15628.6|15624.6|15644.2|15640.2|15606.7|15602.7|12986
1615838400000|2021-03-15 20:00:00|15625.4|15621.4|15625.4|15621.4|15644.2|15640.2|15625.4|15621.4|10814
1615845600000|2021-03-15 22:00:00|15628.6|15624.6|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|980
1615849200000|2021-03-15 23:00:00|15636.4|15632.4|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|934
1615852800000|2021-03-16 00:00:00|15631.7|15627.7|15641.1|15637.1|15641.1|15637.1|15625.4|15621.4|1828
1615856400000|2021-03-16 01:00:00|15647.3|15643.3|15644.2|15640.2|15656.7|15652.7|15641.1|15637.1|2975
1615860000000|2021-03-16 02:00:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|1041
1615863600000|2021-03-16 03:00:00|15637.9|15633.9|15644.2|15640.2|15650.4|15646.4|15637.9|15633.9|752
1615867200000|2021-03-16 04:00:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15645.8|15641.8|971
1615870800000|2021-03-16 05:00:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|213
1615874400000|2021-03-16 06:00:00|15650.4|15646.4|15634.8|15630.8|15650.4|15646.4|15634.8|15630.8|837
1615878000000|2021-03-16 07:00:00|15637.9|15633.9|15612.9|15608.9|15637.9|15633.9|15600.4|15596.4|4080
1615881600000|2021-03-16 08:00:00|15616.1|15612.1|15634.8|15630.8|15637.9|15633.9|15603.6|15599.6|5245
1615885200000|2021-03-16 09:00:00|15636.4|15632.4|15634.8|15630.8|15650.4|15646.4|15622.3|15618.3|3884
1615888800000|2021-03-16 10:00:00|15637.9|15633.9|15641.1|15637.1|15647.3|15643.3|15634.8|15630.8|3642
1615892400000|2021-03-16 11:00:00|15637.9|15633.9|15641.1|15637.1|15650.4|15646.4|15631.7|15627.7|7667
1615896000000|2021-03-16 12:00:00|15637.9|15633.9|15644.2|15640.2|15659.8|15655.8|15622.3|15618.3|17264
1615899600000|2021-03-16 13:00:00|15641.1|15637.1|15653.6|15649.6|15659.8|15655.8|15637.9|15633.9|13196
1615903200000|2021-03-16 14:00:00|15650.4|15646.4|15641.1|15637.1|15662.9|15658.9|15637.9|15633.9|14754
1615906800000|2021-03-16 15:00:00|15644.2|15640.2|15600.4|15596.4|15644.2|15640.2|15597.3|15593.3|19536
1615910400000|2021-03-16 16:00:00|15597.3|15593.3|15586.4|15582.4|15606.7|15602.7|15578.6|15574.6|21746
1615914000000|2021-03-16 17:00:00|15584.8|15580.8|15584.8|15580.8|15647.3|15643.3|15581.7|15577.7|27263
1615917600000|2021-03-16 18:00:00|15587.9|15583.9|15587.9|15583.9|15597.3|15593.3|15573.9|15569.9|14690
1615921200000|2021-03-16 19:00:00|15584.8|15580.8|15612.9|15608.9|15616.1|15612.1|15584.8|15580.8|13279
1615924800000|2021-03-16 20:00:00|15614.5|15610.5|15600.4|15596.4|15616.1|15612.1|15587.9|15583.9|14663
1615932000000|2021-03-16 22:00:00|15597.3|15593.3|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|1002
1615935600000|2021-03-16 23:00:00|15609.8|15605.8|15600.4|15596.4|15616.1|15612.1|15600.4|15596.4|1622
1615939200000|2021-03-17 00:00:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15578.6|15574.6|2327
1615942800000|2021-03-17 01:00:00|15600.4|15596.4|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|1073
1615946400000|2021-03-17 02:00:00|15595.8|15591.8|15606.7|15602.7|15606.7|15602.7|15594.2|15590.2|1004
1615950000000|2021-03-17 03:00:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|754
1615953600000|2021-03-17 04:00:00|15606.7|15602.7|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|546
1615957200000|2021-03-17 05:00:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|374
1615960800000|2021-03-17 06:00:00|15591.1|15587.1|15583.3|15579.3|15594.2|15590.2|15575.4|15571.4|1959
1615964400000|2021-03-17 07:00:00|15581.7|15577.7|15587.9|15583.9|15591.1|15587.1|15572.3|15568.3|3363
1615968000000|2021-03-17 08:00:00|15584.8|15580.8|15584.8|15580.8|15594.2|15590.2|15578.6|15574.6|4753
1615971600000|2021-03-17 09:00:00|15581.7|15577.7|15559.8|15555.8|15587.9|15583.9|15553.6|15549.6|4675
1615975200000|2021-03-17 10:00:00|15556.7|15552.7|15544.2|15540.2|15572.3|15568.3|15541.1|15537.1|5614
1615978800000|2021-03-17 11:00:00|15541.1|15537.1|15500.4|15496.4|15550.4|15546.4|15500.4|15496.4|12415
1615982400000|2021-03-17 12:00:00|15503.6|15499.6|15506.7|15502.7|15528.6|15524.6|15494.2|15490.2|17693
1615986000000|2021-03-17 13:00:00|15503.6|15499.6|15506.7|15502.7|15528.6|15524.6|15503.6|15499.6|13832
1615989600000|2021-03-17 14:00:00|15503.6|15499.6|15509.8|15505.8|15547.3|15543.3|15503.6|15499.6|17777
1615993200000|2021-03-17 15:00:00|15512.9|15508.9|15481.7|15477.7|15516.1|15512.1|15469.2|15465.2|18173
1615996800000|2021-03-17 16:00:00|15484.8|15480.8|15509.8|15505.8|15512.9|15508.9|15466.1|15462.1|14416
1616000400000|2021-03-17 17:00:00|15511.4|15507.4|15520.8|15516.8|15528.6|15524.6|15506.7|15502.7|11848
1616004000000|2021-03-17 18:00:00|15533.3|15529.3|15519.2|15515.2|15550.4|15546.4|15456.7|15452.7|48986
1616007600000|2021-03-17 19:00:00|15516.1|15512.1|15528.6|15524.6|15559.8|15555.8|15509.8|15505.8|23554
1616011200000|2021-03-17 20:00:00|15525.4|15521.4|15522.3|15518.3|15534.8|15530.8|15509.8|15505.8|10121
1616018400000|2021-03-17 22:00:00|15519.2|15515.2|15503.6|15499.6|15537.9|15533.9|15494.2|15490.2|2627
1616022000000|2021-03-17 23:00:00|15497.3|15493.3|15500.4|15496.4|15514.5|15510.5|15491.1|15487.1|1904
1616025600000|2021-03-18 00:00:00|15502|15498|15534.8|15530.8|15553.6|15549.6|15500.4|15496.4|5692
1616029200000|2021-03-18 01:00:00|15531.7|15527.7|15506.7|15502.7|15534.8|15530.8|15503.6|15499.6|3430
1616032800000|2021-03-18 02:00:00|15505.1|15501.1|15497.3|15493.3|15506.7|15502.7|15487.9|15483.9|2559
1616036400000|2021-03-18 03:00:00|15500.4|15496.4|15466.1|15462.1|15500.4|15496.4|15444.2|15440.2|7498
1616040000000|2021-03-18 04:00:00|15469.2|15465.2|15472.3|15468.3|15475.4|15471.4|15456.7|15452.7|2686
1616043600000|2021-03-18 05:00:00|15475.4|15471.4|15478.6|15474.6|15486.4|15482.4|15466.1|15462.1|1905
1616047200000|2021-03-18 06:00:00|15484.8|15480.8|15444.2|15440.2|15487.9|15483.9|15442.6|15438.6|3637
1616050800000|2021-03-18 07:00:00|15441.1|15437.1|15375.4|15371.4|15456.7|15452.7|15347.3|15343.3|20497
1616054400000|2021-03-18 08:00:00|15378.6|15374.6|15378.6|15374.6|15400.4|15396.4|15344.2|15340.2|13283
1616058000000|2021-03-18 09:00:00|15381.7|15377.7|15378.6|15374.6|15394.2|15390.2|15366.1|15362.1|10364
1616061600000|2021-03-18 10:00:00|15375.4|15371.4|15347.3|15343.3|15384.8|15380.8|15347.3|15343.3|8212
1616065200000|2021-03-18 11:00:00|15350.4|15346.4|15362.9|15358.9|15375.4|15371.4|15325.4|15321.4|18178
1616068800000|2021-03-18 12:00:00|15366.1|15362.1|15356.7|15352.7|15381.7|15377.7|15339.5|15335.5|27321
1616072400000|2021-03-18 13:00:00|15359.8|15355.8|15356.7|15352.7|15384.8|15380.8|15344.2|15340.2|25869
1616076000000|2021-03-18 14:00:00|15353.6|15349.6|15397.3|15393.3|15403.6|15399.6|15347.3|15343.3|27949
1616079600000|2021-03-18 15:00:00|15398.9|15394.9|15378.6|15374.6|15406.7|15402.7|15372.3|15368.3|19495
1616083200000|2021-03-18 16:00:00|15381.7|15377.7|15375.4|15371.4|15387.9|15383.9|15375.4|15371.4|21535
1616086800000|2021-03-18 17:00:00|15378.6|15374.6|15397.3|15393.3|15400.4|15396.4|15369.2|15365.2|13507
1616090400000|2021-03-18 18:00:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15387.9|15383.9|13499
1616094000000|2021-03-18 19:00:00|15406.7|15402.7|15422.3|15418.3|15444.2|15440.2|15403.6|15399.6|19690
1616097600000|2021-03-18 20:00:00|15419.2|15415.2|15444.2|15440.2|15447.3|15443.3|15412.9|15408.9|12879
1616104800000|2021-03-18 22:00:00|15434.8|15430.8|15437.9|15433.9|15453.6|15449.6|15434.8|15430.8|1624
1616108400000|2021-03-18 23:00:00|15434.8|15430.8|15441.1|15437.1|15441.1|15437.1|15425.4|15421.4|1858
1616112000000|2021-03-19 00:00:00|15439.5|15435.5|15428.6|15424.6|15444.2|15440.2|15419.2|15415.2|2965
1616115600000|2021-03-19 01:00:00|15431.7|15427.7|15431.7|15427.7|15441.1|15437.1|15427|15423|1173
1616119200000|2021-03-19 02:00:00|15433.3|15429.3|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|1028
1616122800000|2021-03-19 03:00:00|15431.7|15427.7|15450.4|15446.4|15466.1|15462.1|15431.7|15427.7|3517
1616126400000|2021-03-19 04:00:00|15453.6|15449.6|15481.7|15477.7|15484.8|15480.8|15450.4|15446.4|4158
1616130000000|2021-03-19 05:00:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15459.8|15455.8|2438
1616133600000|2021-03-19 06:00:00|15475.4|15471.4|15487.9|15483.9|15497.3|15493.3|15469.2|15465.2|4300
1616137200000|2021-03-19 07:00:00|15484.8|15480.8|15516.1|15512.1|15531.7|15527.7|15472.3|15468.3|7929
1616140800000|2021-03-19 08:00:00|15512.9|15508.9|15491.1|15487.1|15525.4|15521.4|15491.1|15487.1|7230
1616144400000|2021-03-19 09:00:00|15487.9|15483.9|15484.8|15480.8|15500.4|15496.4|15481.7|15477.7|4866
1616148000000|2021-03-19 10:00:00|15487.9|15483.9|15475.4|15471.4|15497.3|15493.3|15472.3|15468.3|5862
1616151600000|2021-03-19 11:00:00|15478.6|15474.6|15494.2|15490.2|15509.8|15505.8|15462.9|15458.9|9035
1616155200000|2021-03-19 12:00:00|15497.3|15493.3|15466.1|15462.1|15500.4|15496.4|15441.1|15437.1|20415
1616158800000|2021-03-19 13:00:00|15469.2|15465.2|15387.9|15383.9|15481.7|15477.7|15387.9|15383.9|37377
1616162400000|2021-03-19 14:00:00|15391.1|15387.1|15419.2|15415.2|15434.8|15430.8|15381.7|15377.7|24516
1616166000000|2021-03-19 15:00:00|15416.1|15412.1|15428.6|15424.6|15437.9|15433.9|15397.3|15393.3|18621
1616169600000|2021-03-19 16:00:00|15425.4|15421.4|15437.9|15433.9|15447.3|15443.3|15422.3|15418.3|13385
1616173200000|2021-03-19 17:00:00|15434.8|15430.8|15425.4|15421.4|15434.8|15430.8|15416.1|15412.1|7138
1616176800000|2021-03-19 18:00:00|15422.3|15418.3|15412.9|15408.9|15431.7|15427.7|15409.8|15405.8|8741
1616180400000|2021-03-19 19:00:00|15416.1|15412.1|15431.7|15427.7|15434.8|15430.8|15403.6|15399.6|12477
1616184000000|2021-03-19 20:00:00|15428.6|15424.6|15428.6|15424.6|15434.8|15430.8|15412.9|15408.9|8653
1616364000000|2021-03-21 22:00:00|15444.2|15440.2|15448.9|15444.9|15456.7|15452.7|15433.3|15429.3|2375
1616367600000|2021-03-21 23:00:00|15447.3|15443.3|15462.9|15458.9|15466.1|15462.1|15447.3|15443.3|2112
1616371200000|2021-03-22 00:00:00|15464.5|15460.5|15478.6|15474.6|15481.7|15477.7|15459.8|15455.8|3330
1616374800000|2021-03-22 01:00:00|15475.4|15471.4|15506.7|15502.7|15512.9|15508.9|15475.4|15471.4|3719
1616378400000|2021-03-22 02:00:00|15508.3|15504.3|15509.8|15505.8|15516.1|15512.1|15503.6|15499.6|1895
1616382000000|2021-03-22 03:00:00|15512.9|15508.9|15516.1|15512.1|15522.3|15518.3|15506.7|15502.7|1022
1616385600000|2021-03-22 04:00:00|15512.9|15508.9|15525.4|15521.4|15537.9|15533.9|15512.9|15508.9|1974
1616389200000|2021-03-22 05:00:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15509.8|15505.8|1737
1616392800000|2021-03-22 06:00:00|15520.8|15516.8|15512.9|15508.9|15534.8|15530.8|15512.9|15508.9|2660
1616396400000|2021-03-22 07:00:00|15516.1|15512.1|15512.9|15508.9|15544.2|15540.2|15503.6|15499.6|5356
1616400000000|2021-03-22 08:00:00|15516.1|15512.1|15506.7|15502.7|15525.4|15521.4|15497.3|15493.3|6284
1616403600000|2021-03-22 09:00:00|15509.8|15505.8|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|3299
1616407200000|2021-03-22 10:00:00|15516.1|15512.1|15500.4|15496.4|15516.1|15512.1|15494.2|15490.2|4626
1616410800000|2021-03-22 11:00:00|15503.6|15499.6|15497.3|15493.3|15522.3|15518.3|15494.2|15490.2|6059
1616414400000|2021-03-22 12:00:00|15494.2|15490.2|15497.3|15493.3|15512.9|15508.9|15472.3|15468.3|14986
1616418000000|2021-03-22 13:00:00|15494.2|15490.2|15478.6|15474.6|15509.8|15505.8|15475.4|15471.4|13620
1616421600000|2021-03-22 14:00:00|15481.7|15477.7|15509.8|15505.8|15512.9|15508.9|15475.4|15471.4|20928
1616425200000|2021-03-22 15:00:00|15506.7|15502.7|15534.8|15530.8|15537.9|15533.9|15500.4|15496.4|14125
1616428800000|2021-03-22 16:00:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15528.6|15524.6|12055
1616432400000|2021-03-22 17:00:00|15537.9|15533.9|15528.6|15524.6|15541.1|15537.1|15525.4|15521.4|6762
1616436000000|2021-03-22 18:00:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|7033
1616439600000|2021-03-22 19:00:00|15525.4|15521.4|15531.7|15527.7|15541.1|15537.1|15522.3|15518.3|6225
1616443200000|2021-03-22 20:00:00|15534.8|15530.8|15497.3|15493.3|15537.9|15533.9|15494.2|15490.2|15032
1616450400000|2021-03-22 22:00:00|15506.7|15502.7|15522.3|15518.3|15531.7|15527.7|15503.6|15499.6|2107
1616454000000|2021-03-22 23:00:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15516.1|15512.1|784
1616457600000|2021-03-23 00:00:00|15522.3|15518.3|15512.9|15508.9|15525.4|15521.4|15500.4|15496.4|1926
1616461200000|2021-03-23 01:00:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15487.9|15483.9|3126
1616464800000|2021-03-23 02:00:00|15519.2|15515.2|15553.6|15549.6|15553.6|15549.6|15519.2|15515.2|3076
1616468400000|2021-03-23 03:00:00|15550.4|15546.4|15556.7|15552.7|15562.9|15558.9|15547.3|15543.3|2821
1616472000000|2021-03-23 04:00:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|816
1616475600000|2021-03-23 05:00:00|15553.6|15549.6|15545.8|15541.8|15556.7|15552.7|15542.6|15538.6|1202
1616479200000|2021-03-23 06:00:00|15547.3|15543.3|15559.8|15555.8|15566.1|15562.1|15547.3|15543.3|3189
1616482800000|2021-03-23 07:00:00|15562.9|15558.9|15569.2|15565.2|15572.3|15568.3|15547.3|15543.3|4283
1616486400000|2021-03-23 08:00:00|15572.3|15568.3|15591.1|15587.1|15605.1|15601.1|15569.2|15565.2|9398
1616490000000|2021-03-23 09:00:00|15587.9|15583.9|15612.9|15608.9|15622.3|15618.3|15575.4|15571.4|8230
1616493600000|2021-03-23 10:00:00|15609.8|15605.8|15619.2|15615.2|15634.8|15630.8|15600.4|15596.4|7959
1616497200000|2021-03-23 11:00:00|15622.3|15618.3|15591.1|15587.1|15628.6|15624.6|15591.1|15587.1|9322
1616500800000|2021-03-23 12:00:00|15594.2|15590.2|15587.9|15583.9|15603.6|15599.6|15575.4|15571.4|13589
1616504400000|2021-03-23 13:00:00|15584.8|15580.8|15562.9|15558.9|15587.9|15583.9|15559.8|15555.8|15002
1616508000000|2021-03-23 14:00:00|15559.8|15555.8|15569.2|15565.2|15584.8|15580.8|15550.4|15546.4|17806
1616511600000|2021-03-23 15:00:00|15566.1|15562.1|15591.1|15587.1|15591.1|15587.1|15562.9|15558.9|11246
1616515200000|2021-03-23 16:00:00|15587.9|15583.9|15591.1|15587.1|15600.4|15596.4|15578.6|15574.6|11311
1616518800000|2021-03-23 17:00:00|15587.9|15583.9|15603.6|15599.6|15609.8|15605.8|15581.7|15577.7|9761
1616522400000|2021-03-23 18:00:00|15600.4|15596.4|15616.1|15612.1|15616.1|15612.1|15594.2|15590.2|10814
1616526000000|2021-03-23 19:00:00|15612.9|15608.9|15644.2|15640.2|15650.4|15646.4|15609.8|15605.8|13493
1616529600000|2021-03-23 20:00:00|15647.3|15643.3|15647.3|15643.3|15656.7|15652.7|15634.8|15630.8|9844
1616536800000|2021-03-23 22:00:00|15644.2|15640.2|15644.2|15640.2|15653.6|15649.6|15641.1|15637.1|1640
1616540400000|2021-03-23 23:00:00|15647.3|15643.3|15666.1|15662.1|15666.1|15662.1|15644.2|15640.2|2738
1616544000000|2021-03-24 00:00:00|15662.9|15658.9|15678.6|15674.6|15678.6|15674.6|15656.7|15652.7|3868
1616547600000|2021-03-24 01:00:00|15675.4|15671.4|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|1994
1616551200000|2021-03-24 02:00:00|15678.6|15674.6|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|2216
1616554800000|2021-03-24 03:00:00|15687.9|15683.9|15700.4|15696.4|15703.6|15699.6|15687.9|15683.9|2835
1616558400000|2021-03-24 04:00:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|1021
1616562000000|2021-03-24 05:00:00|15706.7|15702.7|15691.1|15687.1|15712.9|15708.9|15691.1|15687.1|2605
1616565600000|2021-03-24 06:00:00|15692.6|15688.6|15687.9|15683.9|15697.3|15693.3|15680.1|15676.1|3281
1616569200000|2021-03-24 07:00:00|15684.8|15680.8|15681.7|15677.7|15691.1|15687.1|15666.1|15662.1|6273
1616572800000|2021-03-24 08:00:00|15684.8|15680.8|15666.1|15662.1|15691.1|15687.1|15644.2|15640.2|11125
1616576400000|2021-03-24 09:00:00|15669.2|15665.2|15647.3|15643.3|15669.2|15665.2|15641.1|15637.1|5481
1616580000000|2021-03-24 10:00:00|15650.4|15646.4|15644.2|15640.2|15653.6|15649.6|15634.8|15630.8|4877
1616583600000|2021-03-24 11:00:00|15641.1|15637.1|15641.1|15637.1|15650.4|15646.4|15628.6|15624.6|6535
1616587200000|2021-03-24 12:00:00|15644.2|15640.2|15634.8|15630.8|15647.3|15643.3|15619.2|15615.2|12019
1616590800000|2021-03-24 13:00:00|15636.4|15632.4|15609.8|15605.8|15637.9|15633.9|15597.3|15593.3|18287
1616594400000|2021-03-24 14:00:00|15606.7|15602.7|15603.6|15599.6|15622.3|15618.3|15594.2|15590.2|11694
1616598000000|2021-03-24 15:00:00|15606.7|15602.7|15616.1|15612.1|15625.4|15621.4|15603.6|15599.6|14059
1616601600000|2021-03-24 16:00:00|15619.2|15615.2|15623.9|15619.9|15634.8|15630.8|15612.9|15608.9|10250
1616605200000|2021-03-24 17:00:00|15622.3|15618.3|15653.6|15649.6|15653.6|15649.6|15617.6|15613.6|11716
1616608800000|2021-03-24 18:00:00|15656.7|15652.7|15678.6|15674.6|15681.7|15677.7|15653.6|15649.6|15938
1616612400000|2021-03-24 19:00:00|15681.7|15677.7|15684.8|15680.8|15694.2|15690.2|15675.4|15671.4|13054
1616616000000|2021-03-24 20:00:00|15687.9|15683.9|15681.7|15677.7|15691.1|15687.1|15672.3|15668.3|7296
1616623200000|2021-03-24 22:00:00|15678.6|15674.6|15694.2|15690.2|15694.2|15690.2|15678.6|15674.6|946
1616626800000|2021-03-24 23:00:00|15695.8|15691.8|15684.8|15680.8|15697.3|15693.3|15675.4|15671.4|937
1616630400000|2021-03-25 00:00:00|15681.7|15677.7|15659.8|15655.8|15684.8|15680.8|15650.4|15646.4|2391
1616634000000|2021-03-25 01:00:00|15662.9|15658.9|15656.7|15652.7|15678.6|15674.6|15647.3|15643.3|2487
1616637600000|2021-03-25 02:00:00|15655.1|15651.1|15631.7|15627.7|15655.1|15651.1|15628.6|15624.6|2162
1616641200000|2021-03-25 03:00:00|15634.8|15630.8|15650.4|15646.4|15650.4|15646.4|15634.8|15630.8|1728
1616644800000|2021-03-25 04:00:00|15647.3|15643.3|15653.6|15649.6|15656.7|15652.7|15634.8|15630.8|1571
1616648400000|2021-03-25 05:00:00|15650.4|15646.4|15669.2|15665.2|15672.3|15668.3|15647.3|15643.3|1668
1616652000000|2021-03-25 06:00:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15659.8|15655.8|1327
1616655600000|2021-03-25 07:00:00|15672.3|15668.3|15656.7|15652.7|15675.4|15671.4|15656.7|15652.7|3023
1616659200000|2021-03-25 08:00:00|15659.8|15655.8|15659.8|15655.8|15675.4|15671.4|15644.2|15640.2|4880
1616662800000|2021-03-25 09:00:00|15662.9|15658.9|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|3750
1616666400000|2021-03-25 10:00:00|15662.9|15658.9|15672.3|15668.3|15678.6|15674.6|15656.7|15652.7|3187
1616670000000|2021-03-25 11:00:00|15675.4|15671.4|15697.3|15693.3|15700.4|15696.4|15669.2|15665.2|7204
1616673600000|2021-03-25 12:00:00|15700.4|15696.4|15709.8|15705.8|15716.1|15712.1|15684.8|15680.8|15455
1616677200000|2021-03-25 13:00:00|15712.9|15708.9|15706.7|15702.7|15725.4|15721.4|15703.6|15699.6|20167
1616680800000|2021-03-25 14:00:00|15709.8|15705.8|15700.4|15696.4|15712.9|15708.9|15678.6|15674.6|39553
1616684400000|2021-03-25 15:00:00|15697.3|15693.3|15666.1|15662.1|15706.7|15702.7|15656.7|15652.7|18950
1616688000000|2021-03-25 16:00:00|15662.9|15658.9|15675.4|15671.4|15684.8|15680.8|15659.8|15655.8|13064
1616691600000|2021-03-25 17:00:00|15678.6|15674.6|15656.7|15652.7|15681.7|15677.7|15625.4|15621.4|26047
1616695200000|2021-03-25 18:00:00|15653.6|15649.6|15669.2|15665.2|15672.3|15668.3|15644.2|15640.2|16873
1616698800000|2021-03-25 19:00:00|15666.1|15662.1|15647.3|15643.3|15675.4|15671.4|15644.2|15640.2|11783
1616702400000|2021-03-25 20:00:00|15644.2|15640.2|15625.4|15621.4|15653.6|15649.6|15625.4|15621.4|10318
1616709600000|2021-03-25 22:00:00|15620.8|15616.8|15644.2|15640.2|15647.3|15643.3|15620.8|15616.8|1367
1616713200000|2021-03-25 23:00:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|1204
1616716800000|2021-03-26 00:00:00|15650.4|15646.4|15647.3|15643.3|15659.8|15655.8|15644.2|15640.2|2369
1616720400000|2021-03-26 01:00:00|15650.4|15646.4|15631.7|15627.7|15650.4|15646.4|15628.6|15624.6|1605
1616724000000|2021-03-26 02:00:00|15628.6|15624.6|15634.8|15630.8|15637.9|15633.9|15625.4|15621.4|1746
1616727600000|2021-03-26 03:00:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|630
1616731200000|2021-03-26 04:00:00|15628.6|15624.6|15637.9|15633.9|15641.1|15637.1|15622.3|15618.3|1595
1616734800000|2021-03-26 05:00:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|1154
1616738400000|2021-03-26 06:00:00|15631.7|15627.7|15631.7|15627.7|15637.9|15633.9|15619.2|15615.2|3041
1616742000000|2021-03-26 07:00:00|15634.8|15630.8|15603.6|15599.6|15634.8|15630.8|15587.9|15583.9|6054
1616745600000|2021-03-26 08:00:00|15600.4|15596.4|15575.4|15571.4|15603.6|15599.6|15575.4|15571.4|7022
1616749200000|2021-03-26 09:00:00|15578.6|15574.6|15591.1|15587.1|15594.2|15590.2|15575.4|15571.4|3465
1616752800000|2021-03-26 10:00:00|15587.9|15583.9|15550.4|15546.4|15595.8|15591.8|15547.3|15543.3|5895
1616756400000|2021-03-26 11:00:00|15553.6|15549.6|15541.1|15537.1|15562.9|15558.9|15534.8|15530.8|7992
1616760000000|2021-03-26 12:00:00|15537.9|15533.9|15569.2|15565.2|15584.8|15580.8|15531.7|15527.7|15036
1616763600000|2021-03-26 13:00:00|15572.3|15568.3|15578.6|15574.6|15591.1|15587.1|15562.9|15558.9|15605
1616767200000|2021-03-26 14:00:00|15575.4|15571.4|15622.3|15618.3|15622.3|15618.3|15569.2|15565.2|16392
1616770800000|2021-03-26 15:00:00|15625.4|15621.4|15634.8|15630.8|15644.2|15640.2|15612.9|15608.9|15390
1616774400000|2021-03-26 16:00:00|15637.9|15633.9|15606.7|15602.7|15637.9|15633.9|15606.7|15602.7|12151
1616778000000|2021-03-26 17:00:00|15609.8|15605.8|15594.2|15590.2|15616.1|15612.1|15591.1|15587.1|7255
1616781600000|2021-03-26 18:00:00|15597.3|15593.3|15600.4|15596.4|15606.7|15602.7|15584.8|15580.8|11787
1616785200000|2021-03-26 19:00:00|15597.3|15593.3|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|10698
1616788800000|2021-03-26 20:00:00|15584.8|15580.8|15562.9|15558.9|15584.8|15580.8|15556.7|15552.7|9922
1616968800000|2021-03-28 22:00:00|15577|15573|15584.8|15580.8|15591.1|15587.1|15575.4|15571.4|1464
1616972400000|2021-03-28 23:00:00|15581.7|15577.7|15572.3|15568.3|15581.7|15577.7|15569.2|15565.2|918
1616976000000|2021-03-29 00:00:00|15575.4|15571.4|15603.6|15599.6|15603.6|15599.6|15572.3|15568.3|2027
1616979600000|2021-03-29 01:00:00|15605.1|15601.1|15597.3|15593.3|15612.9|15608.9|15597.3|15593.3|2589
1616983200000|2021-03-29 02:00:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15591.1|15587.1|1447
1616986800000|2021-03-29 03:00:00|15603.6|15599.6|15600.4|15596.4|15605.1|15601.1|15594.2|15590.2|1027
1616990400000|2021-03-29 04:00:00|15603.6|15599.6|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1751
1616994000000|2021-03-29 05:00:00|15612.9|15608.9|15628.6|15624.6|15628.6|15624.6|15609.8|15605.8|3346
1616997600000|2021-03-29 06:00:00|15625.4|15621.4|15631.7|15627.7|15644.2|15640.2|15612.9|15608.9|3686
1617001200000|2021-03-29 07:00:00|15634.8|15630.8|15600.4|15596.4|15644.2|15640.2|15600.4|15596.4|6515
1617004800000|2021-03-29 08:00:00|15602|15598|15594.2|15590.2|15606.7|15602.7|15584.8|15580.8|8062
1617008400000|2021-03-29 09:00:00|15597.3|15593.3|15603.6|15599.6|15609.8|15605.8|15591.1|15587.1|3601
1617012000000|2021-03-29 10:00:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15597.3|15593.3|2221
1617015600000|2021-03-29 11:00:00|15612.9|15608.9|15625.4|15621.4|15625.4|15621.4|15606.7|15602.7|2985
1617019200000|2021-03-29 12:00:00|15622.3|15618.3|15612.9|15608.9|15637.9|15633.9|15606.7|15602.7|9854
1617022800000|2021-03-29 13:00:00|15609.8|15605.8|15537.9|15533.9|15622.3|15618.3|15537.9|15533.9|16898
1617026400000|2021-03-29 14:00:00|15534.8|15530.8|15537.9|15533.9|15550.4|15546.4|15525.4|15521.4|14865
1617030000000|2021-03-29 15:00:00|15534.8|15530.8|15531.7|15527.7|15541.1|15537.1|15519.2|15515.2|11266
1617033600000|2021-03-29 16:00:00|15534.8|15530.8|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|5027
1617037200000|2021-03-29 17:00:00|15537.9|15533.9|15509.8|15505.8|15537.9|15533.9|15509.8|15505.8|9476
1617040800000|2021-03-29 18:00:00|15506.7|15502.7|15481.7|15477.7|15509.8|15505.8|15472.3|15468.3|14314
1617044400000|2021-03-29 19:00:00|15484.8|15480.8|15500.4|15496.4|15506.7|15502.7|15472.3|15468.3|14922
1617048000000|2021-03-29 20:00:00|15497.3|15493.3|15509.8|15505.8|15512.9|15508.9|15494.2|15490.2|7309
1617055200000|2021-03-29 22:00:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|1169
1617058800000|2021-03-29 23:00:00|15506.7|15502.7|15497.3|15493.3|15506.7|15502.7|15492.6|15488.6|1371
1617062400000|2021-03-30 00:00:00|15500.4|15496.4|15500.4|15496.4|15514.5|15510.5|15497.3|15493.3|1580
1617066000000|2021-03-30 01:00:00|15503.6|15499.6|15475.4|15471.4|15503.6|15499.6|15472.3|15468.3|2141
1617069600000|2021-03-30 02:00:00|15473.9|15469.9|15447.3|15443.3|15475.4|15471.4|15441.1|15437.1|3119
1617073200000|2021-03-30 03:00:00|15444.2|15440.2|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|1568
1617076800000|2021-03-30 04:00:00|15441.1|15437.1|15444.2|15440.2|15447.3|15443.3|15434.8|15430.8|1248
1617080400000|2021-03-30 05:00:00|15445.8|15441.8|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|1337
1617084000000|2021-03-30 06:00:00|15437.9|15433.9|15431.7|15427.7|15441.1|15437.1|15409.8|15405.8|7465
1617087600000|2021-03-30 07:00:00|15428.6|15424.6|15409.8|15405.8|15447.3|15443.3|15394.2|15390.2|9665
1617091200000|2021-03-30 08:00:00|15406.7|15402.7|15406.7|15402.7|15419.2|15415.2|15397.3|15393.3|6591
1617094800000|2021-03-30 09:00:00|15409.8|15405.8|15425.4|15421.4|15431.7|15427.7|15403.6|15399.6|4574
1617098400000|2021-03-30 10:00:00|15422.3|15418.3|15431.7|15427.7|15431.7|15427.7|15409.8|15405.8|6138
1617102000000|2021-03-30 11:00:00|15428.6|15424.6|15431.7|15427.7|15437.9|15433.9|15412.9|15408.9|9025
1617105600000|2021-03-30 12:00:00|15430.1|15426.1|15437.9|15433.9|15456.7|15452.7|15419.2|15415.2|15724
1617109200000|2021-03-30 13:00:00|15441.1|15437.1|15491.1|15487.1|15491.1|15487.1|15437.9|15433.9|20129
1617112800000|2021-03-30 14:00:00|15484.8|15480.8|15466.1|15462.1|15487.9|15483.9|15441.1|15437.1|22808
1617116400000|2021-03-30 15:00:00|15469.2|15465.2|15522.3|15518.3|15528.6|15524.6|15466.1|15462.1|22658
1617120000000|2021-03-30 16:00:00|15525.4|15521.4|15509.8|15505.8|15531.7|15527.7|15497.3|15493.3|16672
1617123600000|2021-03-30 17:00:00|15512.9|15508.9|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|13194
1617127200000|2021-03-30 18:00:00|15509.8|15505.8|15503.6|15499.6|15519.2|15515.2|15491.1|15487.1|9262
1617130800000|2021-03-30 19:00:00|15506.7|15502.7|15519.2|15515.2|15531.7|15527.7|15506.7|15502.7|15591
1617134400000|2021-03-30 20:00:00|15522.3|15518.3|15536.4|15532.4|15537.9|15533.9|15519.2|15515.2|9477
1617141600000|2021-03-30 22:00:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15519.2|15515.2|1855
1617145200000|2021-03-30 23:00:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|960
1617148800000|2021-03-31 00:00:00|15525.4|15521.4|15506.7|15502.7|15534.8|15530.8|15506.7|15502.7|2737
1617152400000|2021-03-31 01:00:00|15509.8|15505.8|15497.3|15493.3|15512.9|15508.9|15484.8|15480.8|2556
1617156000000|2021-03-31 02:00:00|15500.4|15496.4|15484.8|15480.8|15500.4|15496.4|15481.7|15477.7|1704
1617159600000|2021-03-31 03:00:00|15486.4|15482.4|15481.7|15477.7|15487.9|15483.9|15472.3|15468.3|2118
1617163200000|2021-03-31 04:00:00|15478.6|15474.6|15491.1|15487.1|15494.2|15490.2|15478.6|15474.6|1147
1617166800000|2021-03-31 05:00:00|15487.9|15483.9|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|923
1617170400000|2021-03-31 06:00:00|15494.2|15490.2|15516.1|15512.1|15519.2|15515.2|15481.7|15477.7|3494
1617174000000|2021-03-31 07:00:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15494.2|15490.2|3992
1617177600000|2021-03-31 08:00:00|15516.1|15512.1|15491.1|15487.1|15516.1|15512.1|15484.8|15480.8|5260
1617181200000|2021-03-31 09:00:00|15494.2|15490.2|15503.6|15499.6|15506.7|15502.7|15481.7|15477.7|4930
1617184800000|2021-03-31 10:00:00|15500.4|15496.4|15512.9|15508.9|15519.2|15515.2|15491.1|15487.1|4839
1617188400000|2021-03-31 11:00:00|15516.1|15512.1|15503.6|15499.6|15525.4|15521.4|15503.6|15499.6|6110
1617192000000|2021-03-31 12:00:00|15500.4|15496.4|15519.2|15515.2|15528.6|15524.6|15497.3|15493.3|14789
1617195600000|2021-03-31 13:00:00|15517.6|15513.6|15519.2|15515.2|15525.4|15521.4|15500.4|15496.4|15558
1617199200000|2021-03-31 14:00:00|15522.3|15518.3|15541.1|15537.1|15541.1|15537.1|15512.9|15508.9|23511
1617202800000|2021-03-31 15:00:00|15537.9|15533.9|15537.9|15533.9|15544.2|15540.2|15525.4|15521.4|19290
1617206400000|2021-03-31 16:00:00|15534.8|15530.8|15525.4|15521.4|15541.1|15537.1|15525.4|15521.4|11471
1617210000000|2021-03-31 17:00:00|15528.6|15524.6|15491.1|15487.1|15531.7|15527.7|15491.1|15487.1|17341
1617213600000|2021-03-31 18:00:00|15494.2|15490.2|15469.2|15465.2|15503.6|15499.6|15450.4|15446.4|28263
1617217200000|2021-03-31 19:00:00|15466.1|15462.1|15491.1|15487.1|15506.7|15502.7|15462.9|15458.9|39117
1617220800000|2021-03-31 20:00:00|15497.3|15493.3|15481.7|15477.7|15497.3|15493.3|15469.2|15465.2|22170
1617228000000|2021-03-31 22:00:00|15491.1|15487.1|15487.9|15483.9|15494.2|15490.2|15481.7|15477.7|999
1617231600000|2021-03-31 23:00:00|15491.1|15487.1|15491.1|15487.1|15500.4|15496.4|15487.9|15483.9|1479
1617235200000|2021-04-01 00:00:00|15494.2|15490.2|15469.2|15465.2|15494.2|15490.2|15466.1|15462.1|2139
1617238800000|2021-04-01 01:00:00|15472.3|15468.3|15487.9|15483.9|15491.1|15487.1|15469.2|15465.2|2005
1617242400000|2021-04-01 02:00:00|15484.8|15480.8|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|2275
1617246000000|2021-04-01 03:00:00|15494.2|15490.2|15509.8|15505.8|15512.9|15508.9|15494.2|15490.2|2031
1617249600000|2021-04-01 04:00:00|15512.9|15508.9|15522.3|15518.3|15525.4|15521.4|15509.8|15505.8|1545
1617253200000|2021-04-01 05:00:00|15525.4|15521.4|15519.2|15515.2|15528.6|15524.6|15516.1|15512.1|2660
1617256800000|2021-04-01 06:00:00|15516.1|15512.1|15519.2|15515.2|15534.8|15530.8|15516.1|15512.1|2971
1617260400000|2021-04-01 07:00:00|15516.1|15512.1|15537.9|15533.9|15559.8|15555.8|15516.1|15512.1|9020
1617264000000|2021-04-01 08:00:00|15541.1|15537.1|15537.9|15533.9|15553.6|15549.6|15534.8|15530.8|5006
1617267600000|2021-04-01 09:00:00|15541.1|15537.1|15541.1|15537.1|15550.4|15546.4|15537.9|15533.9|2996
1617271200000|2021-04-01 10:00:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|3895
1617274800000|2021-04-01 11:00:00|15541.1|15537.1|15556.7|15552.7|15559.8|15555.8|15537.9|15533.9|6501
1617278400000|2021-04-01 12:00:00|15559.8|15555.8|15578.6|15574.6|15587.9|15583.9|15556.7|15552.7|14813
1617282000000|2021-04-01 13:00:00|15581.7|15577.7|15580.1|15576.1|15591.1|15587.1|15572.3|15568.3|13516
1617285600000|2021-04-01 14:00:00|15567.6|15563.6|15612.9|15608.9|15616.1|15612.1|15566.1|15562.1|25149
1617289200000|2021-04-01 15:00:00|15609.8|15605.8|15637.9|15633.9|15637.9|15633.9|15609.8|15605.8|14758
1617292800000|2021-04-01 16:00:00|15634.8|15630.8|15625.4|15621.4|15637.9|15633.9|15619.2|15615.2|11200
1617296400000|2021-04-01 17:00:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|8067
1617300000000|2021-04-01 18:00:00|15616.1|15612.1|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|7491
1617303600000|2021-04-01 19:00:00|15622.3|15618.3|15637.9|15633.9|15641.1|15637.1|15619.2|15615.2|9393
1617307200000|2021-04-01 20:00:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15625.4|15621.4|6493
1617343200000|2021-04-02 06:00:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|10
1617346800000|2021-04-02 07:00:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15603.6|15599.6|1695
1617350400000|2021-04-02 08:00:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|617
1617354000000|2021-04-02 09:00:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|953
1617357600000|2021-04-02 10:00:00|15628.6|15624.6|15625.4|15621.4|15637.9|15633.9|15620.8|15616.8|730
1617361200000|2021-04-02 11:00:00|15622.3|15618.3|15637.9|15633.9|15641.1|15637.1|15616.1|15612.1|2596
1617364800000|2021-04-02 12:00:00|15634.8|15630.8|15609.8|15605.8|15678.6|15674.6|15594.2|15590.2|16045
1617368400000|2021-04-02 13:00:00|15606.7|15602.7|15559.8|15555.8|15606.7|15602.7|15556.7|15552.7|12069
1617372000000|2021-04-02 14:00:00|15556.7|15552.7|15569.2|15565.2|15575.4|15571.4|15553.6|15549.6|5342
1617375600000|2021-04-02 15:00:00|15572.3|15568.3|15575.4|15571.4|15581.7|15577.7|15566.1|15562.1|2093
1617573600000|2021-04-04 22:00:00|15569.2|15565.2|15594.2|15590.2|15606.7|15602.7|15556.7|15552.7|1840
1617577200000|2021-04-04 23:00:00|15597.3|15593.3|15606.7|15602.7|15619.2|15615.2|15594.2|15590.2|1334
1617580800000|2021-04-05 00:00:00|15605.1|15601.1|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|1252
1617584400000|2021-04-05 01:00:00|15606.7|15602.7|15591.1|15587.1|15606.7|15602.7|15587.9|15583.9|1141
1617588000000|2021-04-05 02:00:00|15587.9|15583.9|15559.8|15555.8|15594.2|15590.2|15550.4|15546.4|3517
1617591600000|2021-04-05 03:00:00|15561.4|15557.4|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|857
1617595200000|2021-04-05 04:00:00|15566.1|15562.1|15559.8|15555.8|15569.2|15565.2|15556.7|15552.7|613
1617598800000|2021-04-05 05:00:00|15556.7|15552.7|15569.2|15565.2|15575.4|15571.4|15556.7|15552.7|763
1617602400000|2021-04-05 06:00:00|15566.1|15562.1|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|1032
1617606000000|2021-04-05 07:00:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15556.7|15552.7|1026
1617609600000|2021-04-05 08:00:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15562.9|15558.9|1210
1617613200000|2021-04-05 09:00:00|15573.9|15569.9|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|812
1617616800000|2021-04-05 10:00:00|15569.2|15565.2|15553.6|15549.6|15572.3|15568.3|15553.6|15549.6|2031
1617620400000|2021-04-05 11:00:00|15556.7|15552.7|15537.9|15533.9|15559.8|15555.8|15537.9|15533.9|2217
1617624000000|2021-04-05 12:00:00|15539.5|15535.5|15562.9|15558.9|15569.2|15565.2|15522.3|15518.3|12779
1617627600000|2021-04-05 13:00:00|15559.8|15555.8|15544.2|15540.2|15581.7|15577.7|15534.8|15530.8|14155
1617631200000|2021-04-05 14:00:00|15534.8|15530.8|15537.9|15533.9|15559.8|15555.8|15528.6|15524.6|13906
1617634800000|2021-04-05 15:00:00|15534.8|15530.8|15569.2|15565.2|15575.4|15571.4|15528.6|15524.6|12019
1617638400000|2021-04-05 16:00:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15562.9|15558.9|6443
1617642000000|2021-04-05 17:00:00|15566.1|15562.1|15559.8|15555.8|15569.2|15565.2|15556.7|15552.7|5544
1617645600000|2021-04-05 18:00:00|15556.7|15552.7|15559.8|15555.8|15569.2|15565.2|15556.7|15552.7|7661
1617649200000|2021-04-05 19:00:00|15556.7|15552.7|15572.3|15568.3|15575.4|15571.4|15556.7|15552.7|8446
1617652800000|2021-04-05 20:00:00|15575.4|15571.4|15587.9|15583.9|15591.1|15587.1|15566.1|15562.1|8758
1617660000000|2021-04-05 22:00:00|15594.2|15590.2|15578.6|15574.6|15597.3|15593.3|15578.6|15574.6|1216
1617663600000|2021-04-05 23:00:00|15575.4|15571.4|15597.3|15593.3|15597.3|15593.3|15575.4|15571.4|1108
1617667200000|2021-04-06 00:00:00|15600.4|15596.4|15612.9|15608.9|15612.9|15608.9|15594.2|15590.2|4314
1617670800000|2021-04-06 01:00:00|15614.5|15610.5|15622.3|15618.3|15634.8|15630.8|15606.7|15602.7|3848
1617674400000|2021-04-06 02:00:00|15623.9|15619.9|15616.1|15612.1|15625.4|15621.4|15606.7|15602.7|1444
1617678000000|2021-04-06 03:00:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|1129
1617681600000|2021-04-06 04:00:00|15612.9|15608.9|15625.4|15621.4|15628.6|15624.6|15609.8|15605.8|1474
1617685200000|2021-04-06 05:00:00|15628.6|15624.6|15612.9|15608.9|15628.6|15624.6|15603.6|15599.6|1342
1617688800000|2021-04-06 06:00:00|15616.1|15612.1|15606.7|15602.7|15630.1|15626.1|15591.1|15587.1|4429
1617692400000|2021-04-06 07:00:00|15603.6|15599.6|15572.3|15568.3|15616.1|15612.1|15566.1|15562.1|6584
1617696000000|2021-04-06 08:00:00|15569.2|15565.2|15569.2|15565.2|15584.8|15580.8|15562.9|15558.9|4559
1617699600000|2021-04-06 09:00:00|15566.1|15562.1|15584.8|15580.8|15587.9|15583.9|15559.8|15555.8|4999
1617703200000|2021-04-06 10:00:00|15586.4|15582.4|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|3669
1617706800000|2021-04-06 11:00:00|15581.7|15577.7|15609.8|15605.8|15619.2|15615.2|15581.7|15577.7|5869
1617710400000|2021-04-06 12:00:00|15612.9|15608.9|15609.8|15605.8|15619.2|15615.2|15600.4|15596.4|10127
1617714000000|2021-04-06 13:00:00|15606.7|15602.7|15612.9|15608.9|15622.3|15618.3|15600.4|15596.4|14883
1617717600000|2021-04-06 14:00:00|15616.1|15612.1|15653.6|15649.6|15653.6|15649.6|15606.7|15602.7|21584
1617721200000|2021-04-06 15:00:00|15650.4|15646.4|15650.4|15646.4|15662.9|15658.9|15644.2|15640.2|15210
1617724800000|2021-04-06 16:00:00|15647.3|15643.3|15644.2|15640.2|15656.7|15652.7|15637.9|15633.9|9862
1617728400000|2021-04-06 17:00:00|15642.6|15638.6|15653.6|15649.6|15656.7|15652.7|15637.9|15633.9|8892
1617732000000|2021-04-06 18:00:00|15650.4|15646.4|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|7626
1617735600000|2021-04-06 19:00:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15644.2|15640.2|8089
1617739200000|2021-04-06 20:00:00|15653.6|15649.6|15647.3|15643.3|15659.8|15655.8|15637.9|15633.9|7708
1617746400000|2021-04-06 22:00:00|15641.1|15637.1|15653.6|15649.6|15656.7|15652.7|15637.9|15633.9|1163
1617750000000|2021-04-06 23:00:00|15652|15648|15637.9|15633.9|15653.6|15649.6|15637.9|15633.9|1210
1617753600000|2021-04-07 00:00:00|15639.5|15635.5|15628.6|15624.6|15641.1|15637.1|15622.3|15618.3|2320
1617757200000|2021-04-07 01:00:00|15631.7|15627.7|15647.3|15643.3|15653.6|15649.6|15628.6|15624.6|934
1617760800000|2021-04-07 02:00:00|15644.2|15640.2|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|1150
1617764400000|2021-04-07 03:00:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|639
1617768000000|2021-04-07 04:00:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|787
1617771600000|2021-04-07 05:00:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|745
1617775200000|2021-04-07 06:00:00|15647.3|15643.3|15697.3|15693.3|15700.4|15696.4|15644.2|15640.2|4665
1617778800000|2021-04-07 07:00:00|15700.4|15696.4|15694.2|15690.2|15706.7|15702.7|15672.3|15668.3|7626
1617782400000|2021-04-07 08:00:00|15691.1|15687.1|15669.2|15665.2|15694.2|15690.2|15669.2|15665.2|3806
1617786000000|2021-04-07 09:00:00|15672.3|15668.3|15681.7|15677.7|15681.7|15677.7|15666.1|15662.1|1988
1617789600000|2021-04-07 10:00:00|15678.6|15674.6|15666.1|15662.1|15684.8|15680.8|15656.7|15652.7|5209
1617793200000|2021-04-07 11:00:00|15662.9|15658.9|15637.9|15633.9|15662.9|15658.9|15637.9|15633.9|7231
1617796800000|2021-04-07 12:00:00|15634.8|15630.8|15628.6|15624.6|15650.4|15646.4|15619.2|15615.2|14523
1617800400000|2021-04-07 13:00:00|15625.4|15621.4|15650.4|15646.4|15653.6|15649.6|15619.2|15615.2|13411
1617804000000|2021-04-07 14:00:00|15653.6|15649.6|15653.6|15649.6|15662.9|15658.9|15637.9|15633.9|13533
1617807600000|2021-04-07 15:00:00|15656.7|15652.7|15681.7|15677.7|15681.7|15677.7|15656.7|15652.7|11466
1617811200000|2021-04-07 16:00:00|15678.6|15674.6|15656.7|15652.7|15681.7|15677.7|15656.7|15652.7|8320
1617814800000|2021-04-07 17:00:00|15653.6|15649.6|15644.2|15640.2|15662.9|15658.9|15641.1|15637.1|10114
1617818400000|2021-04-07 18:00:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15628.6|15624.6|12197
1617822000000|2021-04-07 19:00:00|15637.9|15633.9|15609.8|15605.8|15641.1|15637.1|15606.7|15602.7|9582
1617825600000|2021-04-07 20:00:00|15606.7|15602.7|15594.2|15590.2|15612.9|15608.9|15594.2|15590.2|8761
1617832800000|2021-04-07 22:00:00|15600.4|15596.4|15617.6|15613.6|15619.2|15615.2|15600.4|15596.4|1961
1617836400000|2021-04-07 23:00:00|15619.2|15615.2|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|680
1617840000000|2021-04-08 00:00:00|15612.9|15608.9|15606.7|15602.7|15616.1|15612.1|15603.6|15599.6|1310
1617843600000|2021-04-08 01:00:00|15603.6|15599.6|15609.8|15605.8|15616.1|15612.1|15603.6|15599.6|1170
1617847200000|2021-04-08 02:00:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|962
1617850800000|2021-04-08 03:00:00|15606.7|15602.7|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|658
1617854400000|2021-04-08 04:00:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|811
1617858000000|2021-04-08 05:00:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|1197
1617861600000|2021-04-08 06:00:00|15617.6|15613.6|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|1834
1617865200000|2021-04-08 07:00:00|15625.4|15621.4|15631.7|15627.7|15634.8|15630.8|15619.2|15615.2|3811
1617868800000|2021-04-08 08:00:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15628.6|15624.6|3154
1617872400000|2021-04-08 09:00:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15628.6|15624.6|7163
1617876000000|2021-04-08 10:00:00|15637.9|15633.9|15650.4|15646.4|15656.7|15652.7|15637.9|15633.9|2810
1617879600000|2021-04-08 11:00:00|15647.3|15643.3|15644.2|15640.2|15659.8|15655.8|15644.2|15640.2|6072
1617883200000|2021-04-08 12:00:00|15647.3|15643.3|15647.3|15643.3|15656.7|15652.7|15619.2|15615.2|11510
1617886800000|2021-04-08 13:00:00|15650.4|15646.4|15687.9|15683.9|15697.3|15693.3|15641.1|15637.1|16354
1617890400000|2021-04-08 14:00:00|15684.8|15680.8|15659.8|15655.8|15687.9|15683.9|15656.7|15652.7|14318
1617894000000|2021-04-08 15:00:00|15656.7|15652.7|15669.2|15665.2|15669.2|15665.2|15647.3|15643.3|7925
1617897600000|2021-04-08 16:00:00|15666.1|15662.1|15675.4|15671.4|15684.8|15680.8|15662.9|15658.9|9051
1617901200000|2021-04-08 17:00:00|15672.3|15668.3|15681.7|15677.7|15691.1|15687.1|15672.3|15668.3|5178
1617904800000|2021-04-08 18:00:00|15684.8|15680.8|15681.7|15677.7|15687.9|15683.9|15672.3|15668.3|8846
1617908400000|2021-04-08 19:00:00|15678.6|15674.6|15691.1|15687.1|15694.2|15690.2|15678.6|15674.6|8649
1617912000000|2021-04-08 20:00:00|15689.5|15685.5|15706.7|15702.7|15712.9|15708.9|15687.9|15683.9|14248
1617919200000|2021-04-08 22:00:00|15703.6|15699.6|15691.1|15687.1|15703.6|15699.6|15691.1|15687.1|1292
1617922800000|2021-04-08 23:00:00|15694.2|15690.2|15684.8|15680.8|15697.3|15693.3|15684.8|15680.8|1004
1617926400000|2021-04-09 00:00:00|15686.4|15682.4|15703.6|15699.6|15706.7|15702.7|15675.4|15671.4|4948
1617930000000|2021-04-09 01:00:00|15702|15698|15706.7|15702.7|15712.9|15708.9|15700.4|15696.4|3024
1617933600000|2021-04-09 02:00:00|15703.6|15699.6|15684.8|15680.8|15703.6|15699.6|15684.8|15680.8|1739
1617937200000|2021-04-09 03:00:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|1036
1617940800000|2021-04-09 04:00:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|464
1617944400000|2021-04-09 05:00:00|15694.2|15690.2|15669.2|15665.2|15694.2|15690.2|15662.9|15658.9|2325
1617948000000|2021-04-09 06:00:00|15666.1|15662.1|15653.6|15649.6|15669.2|15665.2|15647.3|15643.3|3753
1617951600000|2021-04-09 07:00:00|15656.7|15652.7|15625.4|15621.4|15656.7|15652.7|15619.2|15615.2|8258
1617955200000|2021-04-09 08:00:00|15628.6|15624.6|15628.6|15624.6|15637.9|15633.9|15622.3|15618.3|3534
1617958800000|2021-04-09 09:00:00|15631.7|15627.7|15634.8|15630.8|15644.2|15640.2|15628.6|15624.6|4998
1617962400000|2021-04-09 10:00:00|15631.7|15627.7|15622.3|15618.3|15631.7|15627.7|15619.2|15615.2|4358
1617966000000|2021-04-09 11:00:00|15625.4|15621.4|15622.3|15618.3|15637.9|15633.9|15619.2|15615.2|6194
1617969600000|2021-04-09 12:00:00|15625.4|15621.4|15616.1|15612.1|15628.6|15624.6|15606.7|15602.7|20372
1617973200000|2021-04-09 13:00:00|15612.9|15608.9|15656.7|15652.7|15659.8|15655.8|15609.8|15605.8|21308
1617976800000|2021-04-09 14:00:00|15653.6|15649.6|15672.3|15668.3|15678.6|15674.6|15647.3|15643.3|20345
1617980400000|2021-04-09 15:00:00|15669.2|15665.2|15691.1|15687.1|15697.3|15693.3|15662.9|15658.9|15537
1617984000000|2021-04-09 16:00:00|15694.2|15690.2|15675.4|15671.4|15694.2|15690.2|15675.4|15671.4|7997
1617987600000|2021-04-09 17:00:00|15678.6|15674.6|15669.2|15665.2|15687.9|15683.9|15666.1|15662.1|8927
1617991200000|2021-04-09 18:00:00|15666.1|15662.1|15650.4|15646.4|15669.2|15665.2|15647.3|15643.3|10626
1617994800000|2021-04-09 19:00:00|15647.3|15643.3|15653.6|15649.6|15666.1|15662.1|15647.3|15643.3|11233
1617998400000|2021-04-09 20:00:00|15656.7|15652.7|15661.4|15657.4|15675.4|15671.4|15650.4|15646.4|7201
1618178400000|2021-04-11 22:00:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|801
1618182000000|2021-04-11 23:00:00|15647.3|15643.3|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|1374
1618185600000|2021-04-12 00:00:00|15641.1|15637.1|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|1239
1618189200000|2021-04-12 01:00:00|15656.7|15652.7|15662.9|15658.9|15672.3|15668.3|15656.7|15652.7|4872
1618192800000|2021-04-12 02:00:00|15666.1|15662.1|15672.3|15668.3|15681.7|15677.7|15662.9|15658.9|2212
1618196400000|2021-04-12 03:00:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|709
1618200000000|2021-04-12 04:00:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|556
1618203600000|2021-04-12 05:00:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|1035
1618207200000|2021-04-12 06:00:00|15672.3|15668.3|15662.9|15658.9|15681.7|15677.7|15662.9|15658.9|2574
1618210800000|2021-04-12 07:00:00|15666.1|15662.1|15691.1|15687.1|15694.2|15690.2|15662.9|15658.9|4561
1618214400000|2021-04-12 08:00:00|15692.6|15688.6|15672.3|15668.3|15697.3|15693.3|15669.2|15665.2|2746
1618218000000|2021-04-12 09:00:00|15669.2|15665.2|15675.4|15671.4|15678.6|15674.6|15666.1|15662.1|2795
1618221600000|2021-04-12 10:00:00|15678.6|15674.6|15662.9|15658.9|15678.6|15674.6|15659.8|15655.8|4897
1618225200000|2021-04-12 11:00:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15656.7|15652.7|2853
1618228800000|2021-04-12 12:00:00|15662.9|15658.9|15644.2|15640.2|15666.1|15662.1|15644.2|15640.2|7398
1618232400000|2021-04-12 13:00:00|15641.1|15637.1|15634.8|15630.8|15650.4|15646.4|15625.4|15621.4|12332
1618236000000|2021-04-12 14:00:00|15631.7|15627.7|15622.3|15618.3|15637.9|15633.9|15619.2|15615.2|14111
1618239600000|2021-04-12 15:00:00|15625.4|15621.4|15634.8|15630.8|15650.4|15646.4|15622.3|15618.3|10329
1618243200000|2021-04-12 16:00:00|15633.3|15629.3|15628.6|15624.6|15650.4|15646.4|15628.6|15624.6|10764
1618246800000|2021-04-12 17:00:00|15631.7|15627.7|15625.4|15621.4|15641.1|15637.1|15622.3|15618.3|10499
1618250400000|2021-04-12 18:00:00|15622.3|15618.3|15628.6|15624.6|15634.8|15630.8|15619.2|15615.2|8078
1618254000000|2021-04-12 19:00:00|15631.7|15627.7|15641.1|15637.1|15644.2|15640.2|15628.6|15624.6|7955
1618257600000|2021-04-12 20:00:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15637.9|15633.9|5641
1618264800000|2021-04-12 22:00:00|15650.4|15646.4|15637.9|15633.9|15653.6|15649.6|15637.9|15633.9|880
1618268400000|2021-04-12 23:00:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|556
1618272000000|2021-04-13 00:00:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|1207
1618275600000|2021-04-13 01:00:00|15625.4|15621.4|15625.4|15621.4|15637.9|15633.9|15622.3|15618.3|1010
1618279200000|2021-04-13 02:00:00|15628.6|15624.6|15609.8|15605.8|15628.6|15624.6|15609.8|15605.8|1488
1618282800000|2021-04-13 03:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|3229
1618286400000|2021-04-13 04:00:00|15611.4|15607.4|15600.4|15596.4|15612.9|15608.9|15594.2|15590.2|1696
1618290000000|2021-04-13 05:00:00|15603.6|15599.6|15600.4|15596.4|15609.8|15605.8|15591.1|15587.1|1652
1618293600000|2021-04-13 06:00:00|15603.6|15599.6|15587.9|15583.9|15603.6|15599.6|15581.7|15577.7|3559
1618297200000|2021-04-13 07:00:00|15591.1|15587.1|15603.6|15599.6|15609.8|15605.8|15581.7|15577.7|5478
1618300800000|2021-04-13 08:00:00|15606.7|15602.7|15600.4|15596.4|15612.9|15608.9|15600.4|15596.4|4169
1618304400000|2021-04-13 09:00:00|15603.6|15599.6|15597.3|15593.3|15606.7|15602.7|15594.2|15590.2|2949
1618308000000|2021-04-13 10:00:00|15600.4|15596.4|15625.4|15621.4|15625.4|15621.4|15600.4|15596.4|2623
1618311600000|2021-04-13 11:00:00|15628.6|15624.6|15628.6|15624.6|15656.7|15652.7|15609.8|15605.8|9976
1618315200000|2021-04-13 12:00:00|15625.4|15621.4|15644.2|15640.2|15659.8|15655.8|15595.8|15591.8|18574
1618318800000|2021-04-13 13:00:00|15641.1|15637.1|15662.9|15658.9|15666.1|15662.1|15616.1|15612.1|20177
1618322400000|2021-04-13 14:00:00|15664.5|15660.5|15650.4|15646.4|15666.1|15662.1|15647.3|15643.3|11677
1618326000000|2021-04-13 15:00:00|15647.3|15643.3|15659.8|15655.8|15662.9|15658.9|15647.3|15643.3|8647
1618329600000|2021-04-13 16:00:00|15656.7|15652.7|15666.1|15662.1|15672.3|15668.3|15656.7|15652.7|8882
1618333200000|2021-04-13 17:00:00|15667.6|15663.6|15706.7|15702.7|15725.4|15721.4|15666.1|15662.1|23874
1618336800000|2021-04-13 18:00:00|15709.8|15705.8|15719.2|15715.2|15722.3|15718.3|15706.7|15702.7|9606
1618340400000|2021-04-13 19:00:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15706.7|15702.7|19574
1618344000000|2021-04-13 20:00:00|15722.3|15718.3|15734.8|15730.8|15734.8|15730.8|15722.3|15718.3|8342
1618351200000|2021-04-13 22:00:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|968
1618354800000|2021-04-13 23:00:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|1802
1618358400000|2021-04-14 00:00:00|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|1572
1618362000000|2021-04-14 01:00:00|15737.9|15733.9|15728.6|15724.6|15744.2|15740.2|15728.6|15724.6|1147
1618365600000|2021-04-14 02:00:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|1403
1618369200000|2021-04-14 03:00:00|15734.8|15730.8|15730.1|15726.1|15734.8|15730.8|15722.3|15718.3|1023
1618372800000|2021-04-14 04:00:00|15728.6|15724.6|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|694
1618376400000|2021-04-14 05:00:00|15731.7|15727.7|15722.3|15718.3|15731.7|15727.7|15716.1|15712.1|1241
1618380000000|2021-04-14 06:00:00|15725.4|15721.4|15719.2|15715.2|15731.7|15727.7|15712.9|15708.9|2761
1618383600000|2021-04-14 07:00:00|15716.1|15712.1|15706.7|15702.7|15722.3|15718.3|15703.6|15699.6|4282
1618387200000|2021-04-14 08:00:00|15703.6|15699.6|15700.4|15696.4|15709.8|15705.8|15694.2|15690.2|3152
1618390800000|2021-04-14 09:00:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15691.1|15687.1|3338
1618394400000|2021-04-14 10:00:00|15700.4|15696.4|15712.9|15708.9|15719.2|15715.2|15700.4|15696.4|5077
1618398000000|2021-04-14 11:00:00|15709.8|15705.8|15722.3|15718.3|15725.4|15721.4|15706.7|15702.7|5673
1618401600000|2021-04-14 12:00:00|15725.4|15721.4|15712.9|15708.9|15725.4|15721.4|15703.6|15699.6|8759
1618405200000|2021-04-14 13:00:00|15709.8|15705.8|15706.7|15702.7|15719.2|15715.2|15691.1|15687.1|11272
1618408800000|2021-04-14 14:00:00|15709.8|15705.8|15694.2|15690.2|15716.1|15712.1|15691.1|15687.1|11123
1618412400000|2021-04-14 15:00:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15675.4|15671.4|12813
1618416000000|2021-04-14 16:00:00|15691.1|15687.1|15681.7|15677.7|15694.2|15690.2|15675.4|15671.4|5938
1618419600000|2021-04-14 17:00:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15669.2|15665.2|6544
1618423200000|2021-04-14 18:00:00|15678.6|15674.6|15691.1|15687.1|15697.3|15693.3|15675.4|15671.4|8652
1618426800000|2021-04-14 19:00:00|15687.9|15683.9|15697.3|15693.3|15703.6|15699.6|15687.9|15683.9|7103
1618430400000|2021-04-14 20:00:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|7806
1618437600000|2021-04-14 22:00:00|15694.2|15690.2|15684.8|15680.8|15694.2|15690.2|15684.8|15680.8|1317
1618441200000|2021-04-14 23:00:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|242
1618444800000|2021-04-15 00:00:00|15684.8|15680.8|15681.7|15677.7|15700.4|15696.4|15681.7|15677.7|1476
1618448400000|2021-04-15 01:00:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|1392
1618452000000|2021-04-15 02:00:00|15684.8|15680.8|15697.3|15693.3|15697.3|15693.3|15684.8|15680.8|1322
1618455600000|2021-04-15 03:00:00|15694.2|15690.2|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|1264
1618459200000|2021-04-15 04:00:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|714
1618462800000|2021-04-15 05:00:00|15697.3|15693.3|15692.6|15688.6|15706.7|15702.7|15691.1|15687.1|1620
1618466400000|2021-04-15 06:00:00|15694.2|15690.2|15703.6|15699.6|15706.7|15702.7|15687.9|15683.9|3721
1618470000000|2021-04-15 07:00:00|15706.7|15702.7|15725.4|15721.4|15731.7|15727.7|15703.6|15699.6|4156
1618473600000|2021-04-15 08:00:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15719.2|15715.2|1876
1618477200000|2021-04-15 09:00:00|15731.7|15727.7|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|3122
1618480800000|2021-04-15 10:00:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15725.4|15721.4|2631
1618484400000|2021-04-15 11:00:00|15741.1|15737.1|15731.7|15727.7|15741.1|15737.1|15728.6|15724.6|5924
1618488000000|2021-04-15 12:00:00|15734.8|15730.8|15772.3|15768.3|15781.7|15777.7|15734.8|15730.8|25064
1618491600000|2021-04-15 13:00:00|15775.4|15771.4|15797.3|15793.3|15809.8|15805.8|15775.4|15771.4|30353
1618495200000|2021-04-15 14:00:00|15800.4|15796.4|15853.6|15849.6|15853.6|15849.6|15797.3|15793.3|31722
1618498800000|2021-04-15 15:00:00|15856.7|15852.7|15862.9|15858.9|15887.9|15883.9|15856.7|15852.7|27555
1618502400000|2021-04-15 16:00:00|15866.1|15862.1|15891.1|15887.1|15894.2|15890.2|15864.5|15860.5|12730
1618506000000|2021-04-15 17:00:00|15887.9|15883.9|15897.3|15893.3|15900.4|15896.4|15881.7|15877.7|10122
1618509600000|2021-04-15 18:00:00|15894.2|15890.2|15903.6|15899.6|15903.6|15899.6|15891.1|15887.1|17856
1618513200000|2021-04-15 19:00:00|15906.7|15902.7|15847.3|15843.3|15906.7|15902.7|15847.3|15843.3|29759
1618516800000|2021-04-15 20:00:00|15850.4|15846.4|15794.2|15790.2|15850.4|15846.4|15769.2|15765.2|34228
1618524000000|2021-04-15 22:00:00|15787.9|15783.9|15797.3|15793.3|15800.4|15796.4|15781.7|15777.7|2280
1618527600000|2021-04-15 23:00:00|15791.1|15787.1|15817.6|15813.6|15822.3|15818.3|15787.9|15783.9|3152
1618531200000|2021-04-16 00:00:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15805.1|15801.1|1838
1618534800000|2021-04-16 01:00:00|15812.9|15808.9|15791.1|15787.1|15812.9|15808.9|15787.9|15783.9|3905
1618538400000|2021-04-16 02:00:00|15789.5|15785.5|15784.8|15780.8|15794.2|15790.2|15775.4|15771.4|1792
1618542000000|2021-04-16 03:00:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15778.6|15774.6|1126
1618545600000|2021-04-16 04:00:00|15791.1|15787.1|15787.9|15783.9|15800.4|15796.4|15781.7|15777.7|2076
1618549200000|2021-04-16 05:00:00|15789.5|15785.5|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|1373
1618552800000|2021-04-16 06:00:00|15787.9|15783.9|15787.9|15783.9|15792.6|15788.6|15769.2|15765.2|4799
1618556400000|2021-04-16 07:00:00|15786.4|15782.4|15772.3|15768.3|15797.3|15793.3|15769.2|15765.2|5569
1618560000000|2021-04-16 08:00:00|15775.4|15771.4|15784.8|15780.8|15797.3|15793.3|15772.3|15768.3|3268
1618563600000|2021-04-16 09:00:00|15787.9|15783.9|15806.7|15802.7|15812.9|15808.9|15784.8|15780.8|5372
1618567200000|2021-04-16 10:00:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15794.2|15790.2|4180
1618570800000|2021-04-16 11:00:00|15812.9|15808.9|15825.4|15821.4|15850.4|15846.4|15809.8|15805.8|9200
1618574400000|2021-04-16 12:00:00|15822.3|15818.3|15766.1|15762.1|15837.9|15833.9|15762.9|15758.9|20699
1618578000000|2021-04-16 13:00:00|15769.2|15765.2|15762.9|15758.9|15781.7|15777.7|15750.4|15746.4|20442
1618581600000|2021-04-16 14:00:00|15761.4|15757.4|15778.6|15774.6|15797.3|15793.3|15761.4|15757.4|18058
1618585200000|2021-04-16 15:00:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15756.7|15752.7|9860
1618588800000|2021-04-16 16:00:00|15772.3|15768.3|15787.9|15783.9|15787.9|15783.9|15769.2|15765.2|9733
1618592400000|2021-04-16 17:00:00|15784.8|15780.8|15794.2|15790.2|15794.2|15790.2|15784.8|15780.8|5217
1618596000000|2021-04-16 18:00:00|15797.3|15793.3|15800.4|15796.4|15812.9|15808.9|15797.3|15793.3|10621
1618599600000|2021-04-16 19:00:00|15797.3|15793.3|15778.6|15774.6|15809.8|15805.8|15775.4|15771.4|9769
1618603200000|2021-04-16 20:00:00|15781.7|15777.7|15789.5|15785.5|15797.3|15793.3|15753.6|15749.6|13822
1618783200000|2021-04-18 22:00:00|15797.3|15793.3|15787.9|15783.9|15809.8|15805.8|15780.1|15776.1|2427
1618786800000|2021-04-18 23:00:00|15791.1|15787.1|15791.1|15787.1|15812.9|15808.9|15791.1|15787.1|1589
1618790400000|2021-04-19 00:00:00|15794.2|15790.2|15816.1|15812.1|15819.2|15815.2|15794.2|15790.2|2159
1618794000000|2021-04-19 01:00:00|15819.2|15815.2|15819.2|15815.2|15828.6|15824.6|15816.1|15812.1|1504
1618797600000|2021-04-19 02:00:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15812.9|15808.9|1299
1618801200000|2021-04-19 03:00:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|744
1618804800000|2021-04-19 04:00:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|695
1618808400000|2021-04-19 05:00:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15803.6|15799.6|951
1618812000000|2021-04-19 06:00:00|15816.1|15812.1|15825.4|15821.4|15841.1|15837.1|15812.9|15808.9|4586
1618815600000|2021-04-19 07:00:00|15828.6|15824.6|15825.4|15821.4|15841.1|15837.1|15816.1|15812.1|4633
1618819200000|2021-04-19 08:00:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15812.9|15808.9|3606
1618822800000|2021-04-19 09:00:00|15828.6|15824.6|15831.7|15827.7|15841.1|15837.1|15825.4|15821.4|4586
1618826400000|2021-04-19 10:00:00|15834.8|15830.8|15803.6|15799.6|15834.8|15830.8|15803.6|15799.6|4913
1618830000000|2021-04-19 11:00:00|15800.4|15796.4|15784.8|15780.8|15806.7|15802.7|15781.7|15777.7|5853
1618833600000|2021-04-19 12:00:00|15781.7|15777.7|15753.6|15749.6|15784.8|15780.8|15753.6|15749.6|11741
1618837200000|2021-04-19 13:00:00|15756.7|15752.7|15744.2|15740.2|15762.9|15758.9|15725.4|15721.4|18693
1618840800000|2021-04-19 14:00:00|15747.3|15743.3|15781.7|15777.7|15781.7|15777.7|15744.2|15740.2|15365
1618844400000|2021-04-19 15:00:00|15784.8|15780.8|15772.3|15768.3|15787.9|15783.9|15769.2|15765.2|10254
1618848000000|2021-04-19 16:00:00|15775.4|15771.4|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|6154
1618851600000|2021-04-19 17:00:00|15762.9|15758.9|15750.4|15746.4|15766.1|15762.1|15744.2|15740.2|6941
1618855200000|2021-04-19 18:00:00|15747.3|15743.3|15753.6|15749.6|15756.7|15752.7|15737.9|15733.9|10357
1618858800000|2021-04-19 19:00:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|5701
1618862400000|2021-04-19 20:00:00|15747.3|15743.3|15734.8|15730.8|15750.4|15746.4|15731.7|15727.7|7221
1618869600000|2021-04-19 22:00:00|15737.9|15733.9|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|906
1618873200000|2021-04-19 23:00:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15744.2|15740.2|617
1618876800000|2021-04-20 00:00:00|15750.4|15746.4|15734.8|15730.8|15756.7|15752.7|15731.7|15727.7|1593
1618880400000|2021-04-20 01:00:00|15731.7|15727.7|15719.2|15715.2|15750.4|15746.4|15719.2|15715.2|1815
1618884000000|2021-04-20 02:00:00|15720.8|15716.8|15725.4|15721.4|15734.8|15730.8|15719.2|15715.2|1320
1618887600000|2021-04-20 03:00:00|15722.3|15718.3|15731.7|15727.7|15734.8|15730.8|15722.3|15718.3|710
1618891200000|2021-04-20 04:00:00|15733.3|15729.3|15727|15723|15737.9|15733.9|15723.9|15719.9|869
1618894800000|2021-04-20 05:00:00|15725.4|15721.4|15716.1|15712.1|15728.6|15724.6|15706.7|15702.7|2524
1618898400000|2021-04-20 06:00:00|15712.9|15708.9|15697.3|15693.3|15719.2|15715.2|15694.2|15690.2|4973
1618902000000|2021-04-20 07:00:00|15700.4|15696.4|15712.9|15708.9|15712.9|15708.9|15687.9|15683.9|9045
1618905600000|2021-04-20 08:00:00|15709.8|15705.8|15700.4|15696.4|15716.1|15712.1|15694.2|15690.2|4866
1618909200000|2021-04-20 09:00:00|15697.3|15693.3|15734.8|15730.8|15737.9|15733.9|15697.3|15693.3|6959
1618912800000|2021-04-20 10:00:00|15731.7|15727.7|15756.7|15752.7|15766.1|15762.1|15731.7|15727.7|6365
1618916400000|2021-04-20 11:00:00|15753.6|15749.6|15753.6|15749.6|15775.4|15771.4|15747.3|15743.3|5514
1618920000000|2021-04-20 12:00:00|15756.7|15752.7|15728.6|15724.6|15766.1|15762.1|15728.6|15724.6|11704
1618923600000|2021-04-20 13:00:00|15731.7|15727.7|15769.2|15765.2|15769.2|15765.2|15719.2|15715.2|15655
1618927200000|2021-04-20 14:00:00|15766.1|15762.1|15791.1|15787.1|15791.1|15787.1|15759.8|15755.8|23235
1618930800000|2021-04-20 15:00:00|15794.2|15790.2|15825.4|15821.4|15831.7|15827.7|15791.1|15787.1|28768
1618934400000|2021-04-20 16:00:00|15822.3|15818.3|15812.9|15808.9|15825.4|15821.4|15809.8|15805.8|9499
1618938000000|2021-04-20 17:00:00|15816.1|15812.1|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|5009
1618941600000|2021-04-20 18:00:00|15819.2|15815.2|15819.2|15815.2|15825.4|15821.4|15812.9|15808.9|8676
1618945200000|2021-04-20 19:00:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15806.7|15802.7|8606
1618948800000|2021-04-20 20:00:00|15809.8|15805.8|15822.3|15818.3|15822.3|15818.3|15809.8|15805.8|7526
1618956000000|2021-04-20 22:00:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|927
1618959600000|2021-04-20 23:00:00|15819.2|15815.2|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|654
1618963200000|2021-04-21 00:00:00|15812.9|15808.9|15803.6|15799.6|15822.3|15818.3|15803.6|15799.6|1696
1618966800000|2021-04-21 01:00:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|1186
1618970400000|2021-04-21 02:00:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|1355
1618974000000|2021-04-21 03:00:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|647
1618977600000|2021-04-21 04:00:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15811.4|15807.4|575
1618981200000|2021-04-21 05:00:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15812.9|15808.9|1701
1618984800000|2021-04-21 06:00:00|15816.1|15812.1|15819.2|15815.2|15825.4|15821.4|15809.8|15805.8|2270
1618988400000|2021-04-21 07:00:00|15816.1|15812.1|15791.1|15787.1|15816.1|15812.1|15787.9|15783.9|5616
1618992000000|2021-04-21 08:00:00|15787.9|15783.9|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|3808
1618995600000|2021-04-21 09:00:00|15787.9|15783.9|15797.3|15793.3|15800.4|15796.4|15781.7|15777.7|4553
1618999200000|2021-04-21 10:00:00|15800.4|15796.4|15791.1|15787.1|15803.6|15799.6|15784.8|15780.8|3885
1619002800000|2021-04-21 11:00:00|15794.2|15790.2|15800.4|15796.4|15809.8|15805.8|15787.9|15783.9|4565
1619006400000|2021-04-21 12:00:00|15803.6|15799.6|15819.2|15815.2|15822.3|15818.3|15800.4|15796.4|9311
1619010000000|2021-04-21 13:00:00|15816.1|15812.1|15834.8|15830.8|15837.9|15833.9|15812.9|15808.9|12405
1619013600000|2021-04-21 14:00:00|15831.7|15827.7|15794.2|15790.2|15834.8|15830.8|15781.7|15777.7|25778
1619017200000|2021-04-21 15:00:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15781.7|15777.7|10384
1619020800000|2021-04-21 16:00:00|15803.6|15799.6|15812.9|15808.9|15825.4|15821.4|15797.3|15793.3|14102
1619024400000|2021-04-21 17:00:00|15816.1|15812.1|15809.8|15805.8|15828.6|15824.6|15809.8|15805.8|11349
1619028000000|2021-04-21 18:00:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15800.4|15796.4|9284
1619031600000|2021-04-21 19:00:00|15812.9|15808.9|15831.7|15827.7|15831.7|15827.7|15806.7|15802.7|5478
1619035200000|2021-04-21 20:00:00|15828.6|15824.6|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|6827
1619042400000|2021-04-21 22:00:00|15825.4|15821.4|15837.9|15833.9|15837.9|15833.9|15825.4|15821.4|574
1619046000000|2021-04-21 23:00:00|15841.1|15837.1|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|1351
1619049600000|2021-04-22 00:00:00|15841.1|15837.1|15866.1|15862.1|15866.1|15862.1|15837.9|15833.9|2560
1619053200000|2021-04-22 01:00:00|15867.6|15863.6|15884.8|15880.8|15894.2|15890.2|15862.9|15858.9|4104
1619056800000|2021-04-22 02:00:00|15887.9|15883.9|15875.4|15871.4|15887.9|15883.9|15872.3|15868.3|2271
1619060400000|2021-04-22 03:00:00|15872.3|15868.3|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|884
1619064000000|2021-04-22 04:00:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15872.3|15868.3|855
1619067600000|2021-04-22 05:00:00|15878.6|15874.6|15872.3|15868.3|15884.8|15880.8|15872.3|15868.3|1644
1619071200000|2021-04-22 06:00:00|15875.4|15871.4|15856.7|15852.7|15878.6|15874.6|15853.6|15849.6|4198
1619074800000|2021-04-22 07:00:00|15859.8|15855.8|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|5029
1619078400000|2021-04-22 08:00:00|15847.3|15843.3|15837.9|15833.9|15847.3|15843.3|15828.6|15824.6|5683
1619082000000|2021-04-22 09:00:00|15841.1|15837.1|15828.6|15824.6|15841.1|15837.1|15822.3|15818.3|3332
1619085600000|2021-04-22 10:00:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15819.2|15815.2|2403
1619089200000|2021-04-22 11:00:00|15831.7|15827.7|15812.9|15808.9|15841.1|15837.1|15809.8|15805.8|4247
1619092800000|2021-04-22 12:00:00|15809.8|15805.8|15809.8|15805.8|15831.7|15827.7|15797.3|15793.3|11136
1619096400000|2021-04-22 13:00:00|15806.7|15802.7|15850.4|15846.4|15862.9|15858.9|15803.6|15799.6|19258
1619100000000|2021-04-22 14:00:00|15853.6|15849.6|15837.9|15833.9|15869.2|15865.2|15837.9|15833.9|13878
1619103600000|2021-04-22 15:00:00|15841.1|15837.1|15791.1|15787.1|15841.1|15837.1|15787.9|15783.9|16951
1619107200000|2021-04-22 16:00:00|15787.9|15783.9|15800.4|15796.4|15800.4|15796.4|15784.8|15780.8|8835
1619110800000|2021-04-22 17:00:00|15798.9|15794.9|15847.3|15843.3|15850.4|15846.4|15797.3|15793.3|18194
1619114400000|2021-04-22 18:00:00|15850.4|15846.4|15844.2|15840.2|15862.9|15858.9|15837.9|15833.9|13287
1619118000000|2021-04-22 19:00:00|15845.8|15841.8|15862.9|15858.9|15862.9|15858.9|15844.2|15840.2|8250
1619121600000|2021-04-22 20:00:00|15864.5|15860.5|15881.7|15877.7|15884.8|15880.8|15862.9|15858.9|10017
1619128800000|2021-04-22 22:00:00|15878.6|15874.6|15866.1|15862.1|15878.6|15874.6|15866.1|15862.1|1127
1619132400000|2021-04-22 23:00:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|953
1619136000000|2021-04-23 00:00:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|1478
1619139600000|2021-04-23 01:00:00|15866.1|15862.1|15853.6|15849.6|15866.1|15862.1|15841.1|15837.1|2003
1619143200000|2021-04-23 02:00:00|15850.4|15846.4|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|1223
1619146800000|2021-04-23 03:00:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|1152
1619150400000|2021-04-23 04:00:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|460
1619154000000|2021-04-23 05:00:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|1083
1619157600000|2021-04-23 06:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15828.6|15824.6|2718
1619161200000|2021-04-23 07:00:00|15847.3|15843.3|15834.8|15830.8|15850.4|15846.4|15816.1|15812.1|5178
1619164800000|2021-04-23 08:00:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|3507
1619168400000|2021-04-23 09:00:00|15841.1|15837.1|15856.7|15852.7|15862.9|15858.9|15837.9|15833.9|3518
1619172000000|2021-04-23 10:00:00|15855.1|15851.1|15859.8|15855.8|15866.1|15862.1|15853.6|15849.6|2039
1619175600000|2021-04-23 11:00:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15844.2|15840.2|4299
1619179200000|2021-04-23 12:00:00|15869.2|15865.2|15894.2|15890.2|15894.2|15890.2|15859.8|15855.8|13244
1619182800000|2021-04-23 13:00:00|15891.1|15887.1|15837.9|15833.9|15894.2|15890.2|15831.7|15827.7|20067
1619186400000|2021-04-23 14:00:00|15841.1|15837.1|15812.9|15808.9|15844.2|15840.2|15797.3|15793.3|21799
1619190000000|2021-04-23 15:00:00|15816.1|15812.1|15844.2|15840.2|15850.4|15846.4|15812.9|15808.9|12558
1619193600000|2021-04-23 16:00:00|15841.1|15837.1|15837.9|15833.9|15847.3|15843.3|15831.7|15827.7|6317
1619197200000|2021-04-23 17:00:00|15841.1|15837.1|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|4973
1619200800000|2021-04-23 18:00:00|15837.9|15833.9|15831.7|15827.7|15844.2|15840.2|15828.6|15824.6|6942
1619204400000|2021-04-23 19:00:00|15828.6|15824.6|15841.1|15837.1|15844.2|15840.2|15822.3|15818.3|10324
1619208000000|2021-04-23 20:00:00|15844.2|15840.2|15853.6|15849.6|15859.8|15855.8|15841.1|15837.1|8123
1619388000000|2021-04-25 22:00:00|15830.1|15826.1|15841.1|15837.1|15841.1|15837.1|15828.6|15824.6|1148
1619391600000|2021-04-25 23:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|768
1619395200000|2021-04-26 00:00:00|15841.1|15837.1|15847.3|15843.3|15856.7|15852.7|15841.1|15837.1|1370
1619398800000|2021-04-26 01:00:00|15844.2|15840.2|15841.1|15837.1|15850.4|15846.4|15837.9|15833.9|1210
1619402400000|2021-04-26 02:00:00|15844.2|15840.2|15828.6|15824.6|15844.2|15840.2|15825.4|15821.4|1053
1619406000000|2021-04-26 03:00:00|15831.7|15827.7|15822.3|15818.3|15834.8|15830.8|15819.2|15815.2|955
1619409600000|2021-04-26 04:00:00|15825.4|15821.4|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|833
1619413200000|2021-04-26 05:00:00|15822.3|15818.3|15822.3|15818.3|15831.7|15827.7|15819.2|15815.2|850
1619416800000|2021-04-26 06:00:00|15825.4|15821.4|15809.8|15805.8|15828.6|15824.6|15797.3|15793.3|3203
1619420400000|2021-04-26 07:00:00|15812.9|15808.9|15816.1|15812.1|15831.7|15827.7|15809.8|15805.8|5015
1619424000000|2021-04-26 08:00:00|15817.6|15813.6|15822.3|15818.3|15828.6|15824.6|15812.9|15808.9|3611
1619427600000|2021-04-26 09:00:00|15819.2|15815.2|15812.9|15808.9|15822.3|15818.3|15806.7|15802.7|4579
1619431200000|2021-04-26 10:00:00|15814.5|15810.5|15800.4|15796.4|15819.2|15815.2|15797.3|15793.3|2667
1619434800000|2021-04-26 11:00:00|15797.3|15793.3|15787.9|15783.9|15798.9|15794.9|15778.6|15774.6|6675
1619438400000|2021-04-26 12:00:00|15784.8|15780.8|15825.4|15821.4|15837.9|15833.9|15781.7|15777.7|14749
1619442000000|2021-04-26 13:00:00|15828.6|15824.6|15844.2|15840.2|15850.4|15846.4|15828.6|15824.6|13394
1619445600000|2021-04-26 14:00:00|15847.3|15843.3|15853.6|15849.6|15869.2|15865.2|15844.2|15840.2|17600
1619449200000|2021-04-26 15:00:00|15856.7|15852.7|15844.2|15840.2|15856.7|15852.7|15837.9|15833.9|8437
1619452800000|2021-04-26 16:00:00|15847.3|15843.3|15837.9|15833.9|15847.3|15843.3|15834.8|15830.8|5630
1619456400000|2021-04-26 17:00:00|15836.4|15832.4|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|9289
1619460000000|2021-04-26 18:00:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|5924
1619463600000|2021-04-26 19:00:00|15844.2|15840.2|15841.1|15837.1|15853.6|15849.6|15841.1|15837.1|6904
1619467200000|2021-04-26 20:00:00|15837.9|15833.9|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|5046
1619474400000|2021-04-26 22:00:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|959
1619478000000|2021-04-26 23:00:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|679
1619481600000|2021-04-27 00:00:00|15844.2|15840.2|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|894
1619485200000|2021-04-27 01:00:00|15837.9|15833.9|15831.7|15827.7|15841.1|15837.1|15831.7|15827.7|1025
1619488800000|2021-04-27 02:00:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|655
1619492400000|2021-04-27 03:00:00|15834.8|15830.8|15828.6|15824.6|15837.9|15833.9|15828.6|15824.6|663
1619496000000|2021-04-27 04:00:00|15825.4|15821.4|15836.4|15832.4|15837.9|15833.9|15825.4|15821.4|873
1619499600000|2021-04-27 05:00:00|15834.8|15830.8|15828.6|15824.6|15837.9|15833.9|15825.4|15821.4|983
1619503200000|2021-04-27 06:00:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|2715
1619506800000|2021-04-27 07:00:00|15819.2|15815.2|15822.3|15818.3|15841.1|15837.1|15819.2|15815.2|2705
1619510400000|2021-04-27 08:00:00|15819.2|15815.2|15825.4|15821.4|15828.6|15824.6|15809.8|15805.8|5023
1619514000000|2021-04-27 09:00:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15816.1|15812.1|3983
1619517600000|2021-04-27 10:00:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15809.8|15805.8|3721
1619521200000|2021-04-27 11:00:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15809.8|15805.8|4100
1619524800000|2021-04-27 12:00:00|15828.6|15824.6|15844.2|15840.2|15847.3|15843.3|15812.9|15808.9|8931
1619528400000|2021-04-27 13:00:00|15841.1|15837.1|15816.1|15812.1|15841.1|15837.1|15806.7|15802.7|13581
1619532000000|2021-04-27 14:00:00|15814.5|15810.5|15816.1|15812.1|15828.6|15824.6|15809.8|15805.8|13029
1619535600000|2021-04-27 15:00:00|15819.2|15815.2|15794.2|15790.2|15819.2|15815.2|15794.2|15790.2|8170
1619539200000|2021-04-27 16:00:00|15791.1|15787.1|15794.2|15790.2|15809.8|15805.8|15791.1|15787.1|10917
1619542800000|2021-04-27 17:00:00|15792.6|15788.6|15759.8|15755.8|15806.7|15802.7|15759.8|15755.8|12521
1619546400000|2021-04-27 18:00:00|15756.7|15752.7|15747.3|15743.3|15759.8|15755.8|15734.8|15730.8|16077
1619550000000|2021-04-27 19:00:00|15750.4|15746.4|15744.2|15740.2|15759.8|15755.8|15741.1|15737.1|13156
1619553600000|2021-04-27 20:00:00|15741.1|15737.1|15747.3|15743.3|15753.6|15749.6|15731.7|15727.7|7686
1619560800000|2021-04-27 22:00:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|736
1619564400000|2021-04-27 23:00:00|15756.7|15752.7|15747.3|15743.3|15756.7|15752.7|15744.2|15740.2|506
1619568000000|2021-04-28 00:00:00|15750.4|15746.4|15731.7|15727.7|15750.4|15746.4|15725.4|15721.4|2401
1619571600000|2021-04-28 01:00:00|15734.8|15730.8|15744.2|15740.2|15750.4|15746.4|15731.7|15727.7|2256
1619575200000|2021-04-28 02:00:00|15742.6|15738.6|15750.4|15746.4|15750.4|15746.4|15741.1|15737.1|1945
1619578800000|2021-04-28 03:00:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|861
1619582400000|2021-04-28 04:00:00|15737.9|15733.9|15725.4|15721.4|15737.9|15733.9|15725.4|15721.4|2806
1619586000000|2021-04-28 05:00:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15709.8|15705.8|2989
1619589600000|2021-04-28 06:00:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15709.8|15705.8|3622
1619593200000|2021-04-28 07:00:00|15719.2|15715.2|15703.6|15699.6|15722.3|15718.3|15691.1|15687.1|7679
1619596800000|2021-04-28 08:00:00|15700.4|15696.4|15709.8|15705.8|15712.9|15708.9|15697.3|15693.3|6772
1619600400000|2021-04-28 09:00:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15694.2|15690.2|5062
1619604000000|2021-04-28 10:00:00|15706.7|15702.7|15712.9|15708.9|15719.2|15715.2|15703.6|15699.6|3790
1619607600000|2021-04-28 11:00:00|15716.1|15712.1|15725.4|15721.4|15734.8|15730.8|15709.8|15705.8|5642
1619611200000|2021-04-28 12:00:00|15728.6|15724.6|15731.7|15727.7|15741.1|15737.1|15716.1|15712.1|11257
1619614800000|2021-04-28 13:00:00|15734.8|15730.8|15741.1|15737.1|15756.7|15752.7|15728.6|15724.6|17336
1619618400000|2021-04-28 14:00:00|15744.2|15740.2|15728.6|15724.6|15753.6|15749.6|15722.3|15718.3|17820
1619622000000|2021-04-28 15:00:00|15725.4|15721.4|15731.7|15727.7|15741.1|15737.1|15722.3|15718.3|10390
1619625600000|2021-04-28 16:00:00|15734.8|15730.8|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|5350
1619629200000|2021-04-28 17:00:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15716.1|15712.1|6998
1619632800000|2021-04-28 18:00:00|15720.8|15716.8|15753.6|15749.6|15775.4|15771.4|15703.6|15699.6|27384
1619636400000|2021-04-28 19:00:00|15750.4|15746.4|15766.1|15762.1|15772.3|15768.3|15747.3|15743.3|13727
1619640000000|2021-04-28 20:00:00|15762.9|15758.9|15766.1|15762.1|15775.4|15771.4|15756.7|15752.7|6972
1619647200000|2021-04-28 22:00:00|15762.9|15758.9|15756.7|15752.7|15766.1|15762.1|15753.6|15749.6|1529
1619650800000|2021-04-28 23:00:00|15755.1|15751.1|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|670
1619654400000|2021-04-29 00:00:00|15756.7|15752.7|15750.4|15746.4|15762.9|15758.9|15750.4|15746.4|916
1619658000000|2021-04-29 01:00:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15734.8|15730.8|1782
1619661600000|2021-04-29 02:00:00|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15737.9|15733.9|324
1619665200000|2021-04-29 03:00:00|15742.6|15738.6|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|836
1619668800000|2021-04-29 04:00:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15734.8|15730.8|999
1619672400000|2021-04-29 05:00:00|15747.3|15743.3|15728.6|15724.6|15747.3|15743.3|15722.3|15718.3|1212
1619676000000|2021-04-29 06:00:00|15725.4|15721.4|15719.2|15715.2|15734.8|15730.8|15716.1|15712.1|4335
1619679600000|2021-04-29 07:00:00|15716.1|15712.1|15706.7|15702.7|15725.4|15721.4|15697.3|15693.3|4050
1619683200000|2021-04-29 08:00:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|4067
1619686800000|2021-04-29 09:00:00|15697.3|15693.3|15684.8|15680.8|15700.4|15696.4|15681.7|15677.7|5102
1619690400000|2021-04-29 10:00:00|15681.7|15677.7|15687.9|15683.9|15697.3|15693.3|15678.6|15674.6|8448
1619694000000|2021-04-29 11:00:00|15691.1|15687.1|15672.3|15668.3|15700.4|15696.4|15672.3|15668.3|5965
1619697600000|2021-04-29 12:00:00|15675.4|15671.4|15700.4|15696.4|15706.7|15702.7|15656.7|15652.7|17525
1619701200000|2021-04-29 13:00:00|15703.6|15699.6|15628.6|15624.6|15703.6|15699.6|15622.3|15618.3|24823
1619704800000|2021-04-29 14:00:00|15625.4|15621.4|15675.4|15671.4|15675.4|15671.4|15625.4|15621.4|20752
1619708400000|2021-04-29 15:00:00|15672.3|15668.3|15684.8|15680.8|15684.8|15680.8|15669.2|15665.2|10172
1619712000000|2021-04-29 16:00:00|15681.7|15677.7|15697.3|15693.3|15703.6|15699.6|15681.7|15677.7|9041
1619715600000|2021-04-29 17:00:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|5349
1619719200000|2021-04-29 18:00:00|15697.3|15693.3|15719.2|15715.2|15719.2|15715.2|15697.3|15693.3|10007
1619722800000|2021-04-29 19:00:00|15716.1|15712.1|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|4618
1619726400000|2021-04-29 20:00:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|8916
1619733600000|2021-04-29 22:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|758
1619737200000|2021-04-29 23:00:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|537
1619740800000|2021-04-30 00:00:00|15716.1|15712.1|15697.3|15693.3|15716.1|15712.1|15687.9|15683.9|2787
1619744400000|2021-04-30 01:00:00|15694.2|15690.2|15706.7|15702.7|15709.8|15705.8|15694.2|15690.2|1963
1619748000000|2021-04-30 02:00:00|15708.3|15704.3|15712.9|15708.9|15716.1|15712.1|15703.6|15699.6|632
1619751600000|2021-04-30 03:00:00|15711.4|15707.4|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|714
1619755200000|2021-04-30 04:00:00|15716.1|15712.1|15714.5|15710.5|15719.2|15715.2|15712.9|15708.9|1178
1619758800000|2021-04-30 05:00:00|15716.1|15712.1|15712.9|15708.9|15722.3|15718.3|15709.8|15705.8|568
1619762400000|2021-04-30 06:00:00|15709.8|15705.8|15725.4|15721.4|15728.6|15724.6|15709.8|15705.8|2419
1619766000000|2021-04-30 07:00:00|15728.6|15724.6|15716.1|15712.1|15728.6|15724.6|15706.7|15702.7|3776
1619769600000|2021-04-30 08:00:00|15712.9|15708.9|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|2085
1619773200000|2021-04-30 09:00:00|15719.2|15715.2|15709.8|15705.8|15719.2|15715.2|15703.6|15699.6|2097
1619776800000|2021-04-30 10:00:00|15712.9|15708.9|15728.6|15724.6|15728.6|15724.6|15709.8|15705.8|2381
1619780400000|2021-04-30 11:00:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15712.9|15708.9|2165
1619784000000|2021-04-30 12:00:00|15719.2|15715.2|15722.3|15718.3|15728.6|15724.6|15709.8|15705.8|10239
1619787600000|2021-04-30 13:00:00|15725.4|15721.4|15706.7|15702.7|15734.8|15730.8|15700.4|15696.4|14352
1619791200000|2021-04-30 14:00:00|15709.8|15705.8|15725.4|15721.4|15737.9|15733.9|15697.3|15693.3|17318
1619794800000|2021-04-30 15:00:00|15728.6|15724.6|15725.4|15721.4|15744.2|15740.2|15719.2|15715.2|15353
1619798400000|2021-04-30 16:00:00|15728.6|15724.6|15737.9|15733.9|15737.9|15733.9|15722.3|15718.3|9403
1619802000000|2021-04-30 17:00:00|15734.8|15730.8|15728.6|15724.6|15747.3|15743.3|15725.4|15721.4|13518
1619805600000|2021-04-30 18:00:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15709.8|15705.8|19983
1619809200000|2021-04-30 19:00:00|15731.7|15727.7|15731.7|15727.7|15737.9|15733.9|15709.8|15705.8|32097
1619812800000|2021-04-30 20:00:00|15728.6|15724.6|15728.6|15724.6|15747.3|15743.3|15719.2|15715.2|24320
1619992800000|2021-05-02 22:00:00|15717.6|15713.6|15712.9|15708.9|15717.6|15713.6|15700.4|15696.4|2118
1619996400000|2021-05-02 23:00:00|15716.1|15712.1|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|848
1620000000000|2021-05-03 00:00:00|15712.9|15708.9|15700.4|15696.4|15712.9|15708.9|15700.4|15696.4|1144
1620003600000|2021-05-03 01:00:00|15697.3|15693.3|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|837
1620007200000|2021-05-03 02:00:00|15712.9|15708.9|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|437
1620010800000|2021-05-03 03:00:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|402
1620014400000|2021-05-03 04:00:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|66
1620018000000|2021-05-03 05:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|454
1620021600000|2021-05-03 06:00:00|15712.9|15708.9|15725.4|15721.4|15728.6|15724.6|15703.6|15699.6|1593
1620025200000|2021-05-03 07:00:00|15728.6|15724.6|15700.4|15696.4|15734.8|15730.8|15697.3|15693.3|2807
1620028800000|2021-05-03 08:00:00|15697.3|15693.3|15669.2|15665.2|15700.4|15696.4|15669.2|15665.2|3810
1620032400000|2021-05-03 09:00:00|15672.3|15668.3|15691.1|15687.1|15691.1|15687.1|15669.2|15665.2|3773
1620036000000|2021-05-03 10:00:00|15687.9|15683.9|15700.4|15696.4|15706.7|15702.7|15687.9|15683.9|3508
1620039600000|2021-05-03 11:00:00|15697.3|15693.3|15703.6|15699.6|15709.8|15705.8|15694.2|15690.2|4056
1620043200000|2021-05-03 12:00:00|15700.4|15696.4|15753.6|15749.6|15756.7|15752.7|15678.6|15674.6|12621
1620046800000|2021-05-03 13:00:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15744.2|15740.2|17238
1620050400000|2021-05-03 14:00:00|15770.8|15766.8|15794.2|15790.2|15831.7|15827.7|15770.8|15766.8|32440
1620054000000|2021-05-03 15:00:00|15797.3|15793.3|15753.6|15749.6|15805.1|15801.1|15731.7|15727.7|15510
1620057600000|2021-05-03 16:00:00|15750.4|15746.4|15753.6|15749.6|15769.2|15765.2|15747.3|15743.3|8628
1620061200000|2021-05-03 17:00:00|15750.4|15746.4|15761.4|15757.4|15775.4|15771.4|15750.4|15746.4|7822
1620064800000|2021-05-03 18:00:00|15759.8|15755.8|15762.9|15758.9|15766.1|15762.1|15747.3|15743.3|10373
1620068400000|2021-05-03 19:00:00|15759.8|15755.8|15759.8|15755.8|15766.1|15762.1|15741.1|15737.1|11730
1620072000000|2021-05-03 20:00:00|15756.7|15752.7|15775.4|15771.4|15784.8|15780.8|15756.7|15752.7|6584
1620079200000|2021-05-03 22:00:00|15772.3|15768.3|15772.3|15768.3|15781.7|15777.7|15772.3|15768.3|1205
1620082800000|2021-05-03 23:00:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|300
1620086400000|2021-05-04 00:00:00|15769.2|15765.2|15772.3|15768.3|15781.7|15777.7|15769.2|15765.2|1095
1620090000000|2021-05-04 01:00:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|478
1620093600000|2021-05-04 02:00:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|456
1620097200000|2021-05-04 03:00:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|300
1620100800000|2021-05-04 04:00:00|15759.8|15755.8|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|798
1620104400000|2021-05-04 05:00:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|694
1620108000000|2021-05-04 06:00:00|15762.9|15758.9|15747.3|15743.3|15766.1|15762.1|15744.2|15740.2|3390
1620111600000|2021-05-04 07:00:00|15750.4|15746.4|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|4759
1620115200000|2021-05-04 08:00:00|15753.6|15749.6|15747.3|15743.3|15762.9|15758.9|15747.3|15743.3|3090
1620118800000|2021-05-04 09:00:00|15750.4|15746.4|15741.1|15737.1|15756.7|15752.7|15741.1|15737.1|2896
1620122400000|2021-05-04 10:00:00|15739.5|15735.5|15741.1|15737.1|15747.3|15743.3|15737.9|15733.9|3568
1620126000000|2021-05-04 11:00:00|15737.9|15733.9|15772.3|15768.3|15806.7|15802.7|15737.9|15733.9|10450
1620129600000|2021-05-04 12:00:00|15769.2|15765.2|15812.9|15808.9|15816.1|15812.1|15766.1|15762.1|14997
1620133200000|2021-05-04 13:00:00|15816.1|15812.1|15850.4|15846.4|15856.7|15852.7|15812.9|15808.9|22489
1620136800000|2021-05-04 14:00:00|15853.6|15849.6|15856.7|15852.7|15875.4|15871.4|15847.3|15843.3|26166
1620140400000|2021-05-04 15:00:00|15853.6|15849.6|15809.8|15805.8|15859.8|15855.8|15800.4|15796.4|21278
1620144000000|2021-05-04 16:00:00|15806.7|15802.7|15819.2|15815.2|15822.3|15818.3|15791.1|15787.1|12121
1620147600000|2021-05-04 17:00:00|15817.6|15813.6|15819.2|15815.2|15844.2|15840.2|15812.9|15808.9|10911
1620151200000|2021-05-04 18:00:00|15822.3|15818.3|15800.4|15796.4|15828.6|15824.6|15797.3|15793.3|10006
1620154800000|2021-05-04 19:00:00|15794.2|15790.2|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|8465
1620158400000|2021-05-04 20:00:00|15797.3|15793.3|15797.3|15793.3|15822.3|15818.3|15794.2|15790.2|10171
1620165600000|2021-05-04 22:00:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|652
1620169200000|2021-05-04 23:00:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|450
1620172800000|2021-05-05 00:00:00|15798.9|15794.9|15784.8|15780.8|15800.4|15796.4|15781.7|15777.7|943
1620176400000|2021-05-05 01:00:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|669
1620180000000|2021-05-05 02:00:00|15784.8|15780.8|15794.2|15790.2|15803.6|15799.6|15784.8|15780.8|1019
1620183600000|2021-05-05 03:00:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|354
1620187200000|2021-05-05 04:00:00|15791.1|15787.1|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|269
1620190800000|2021-05-05 05:00:00|15789.5|15785.5|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|631
1620194400000|2021-05-05 06:00:00|15787.9|15783.9|15781.7|15777.7|15791.1|15787.1|15769.2|15765.2|4030
1620198000000|2021-05-05 07:00:00|15780.1|15776.1|15775.4|15771.4|15800.4|15796.4|15762.9|15758.9|5221
1620201600000|2021-05-05 08:00:00|15772.3|15768.3|15775.4|15771.4|15784.8|15780.8|15769.2|15765.2|3602
1620205200000|2021-05-05 09:00:00|15772.3|15768.3|15772.3|15768.3|15781.7|15777.7|15772.3|15768.3|2537
1620208800000|2021-05-05 10:00:00|15775.4|15771.4|15766.1|15762.1|15778.6|15774.6|15759.8|15755.8|3644
1620212400000|2021-05-05 11:00:00|15769.2|15765.2|15766.1|15762.1|15775.4|15771.4|15756.7|15752.7|3980
1620216000000|2021-05-05 12:00:00|15762.9|15758.9|15753.6|15749.6|15778.6|15774.6|15728.6|15724.6|19415
1620219600000|2021-05-05 13:00:00|15756.7|15752.7|15778.6|15774.6|15809.8|15805.8|15753.6|15749.6|21723
1620223200000|2021-05-05 14:00:00|15780.1|15776.1|15803.6|15799.6|15803.6|15799.6|15766.1|15762.1|16431
1620226800000|2021-05-05 15:00:00|15800.4|15796.4|15781.7|15777.7|15806.7|15802.7|15781.7|15777.7|12215
1620230400000|2021-05-05 16:00:00|15784.8|15780.8|15791.1|15787.1|15794.2|15790.2|15772.3|15768.3|6970
1620234000000|2021-05-05 17:00:00|15787.9|15783.9|15812.9|15808.9|15816.1|15812.1|15787.9|15783.9|7102
1620237600000|2021-05-05 18:00:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15806.7|15802.7|6213
1620241200000|2021-05-05 19:00:00|15812.9|15808.9|15825.4|15821.4|15837.9|15833.9|15812.9|15808.9|10027
1620244800000|2021-05-05 20:00:00|15828.6|15824.6|15847.3|15843.3|15847.3|15843.3|15825.4|15821.4|7619
1620252000000|2021-05-05 22:00:00|15837.9|15833.9|15828.6|15824.6|15837.9|15833.9|15825.4|15821.4|1051
1620255600000|2021-05-05 23:00:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|598
1620259200000|2021-05-06 00:00:00|15822.3|15818.3|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|1649
1620262800000|2021-05-06 01:00:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|495
1620266400000|2021-05-06 02:00:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15809.8|15805.8|1449
1620270000000|2021-05-06 03:00:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|718
1620273600000|2021-05-06 04:00:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|632
1620277200000|2021-05-06 05:00:00|15822.3|15818.3|15828.6|15824.6|15831.7|15827.7|15819.2|15815.2|1468
1620280800000|2021-05-06 06:00:00|15831.7|15827.7|15831.7|15827.7|15837.9|15833.9|15828.6|15824.6|2437
1620284400000|2021-05-06 07:00:00|15834.8|15830.8|15822.3|15818.3|15834.8|15830.8|15812.9|15808.9|4721
1620288000000|2021-05-06 08:00:00|15819.2|15815.2|15841.1|15837.1|15850.4|15846.4|15812.9|15808.9|5437
1620291600000|2021-05-06 09:00:00|15837.9|15833.9|15834.8|15830.8|15844.2|15840.2|15828.6|15824.6|4777
1620295200000|2021-05-06 10:00:00|15831.7|15827.7|15844.2|15840.2|15847.3|15843.3|15828.6|15824.6|3663
1620298800000|2021-05-06 11:00:00|15847.3|15843.3|15822.3|15818.3|15859.8|15855.8|15819.2|15815.2|7663
1620302400000|2021-05-06 12:00:00|15825.4|15821.4|15812.9|15808.9|15834.8|15830.8|15800.4|15796.4|13759
1620306000000|2021-05-06 13:00:00|15809.8|15805.8|15844.2|15840.2|15847.3|15843.3|15794.2|15790.2|18376
1620309600000|2021-05-06 14:00:00|15847.3|15843.3|15866.1|15862.1|15872.3|15868.3|15844.2|15840.2|24418
1620313200000|2021-05-06 15:00:00|15862.9|15858.9|15841.1|15837.1|15872.3|15868.3|15834.8|15830.8|11599
1620316800000|2021-05-06 16:00:00|15839.5|15835.5|15847.3|15843.3|15850.4|15846.4|15834.8|15830.8|8498
1620320400000|2021-05-06 17:00:00|15844.2|15840.2|15862.9|15858.9|15869.2|15865.2|15844.2|15840.2|7910
1620324000000|2021-05-06 18:00:00|15861.4|15857.4|15862.9|15858.9|15872.3|15868.3|15859.8|15855.8|8802
1620327600000|2021-05-06 19:00:00|15859.8|15855.8|15847.3|15843.3|15866.1|15862.1|15844.2|15840.2|10185
1620331200000|2021-05-06 20:00:00|15850.4|15846.4|15844.2|15840.2|15853.6|15849.6|15841.1|15837.1|6082
1620338400000|2021-05-06 22:00:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|651
1620342000000|2021-05-06 23:00:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|387
1620345600000|2021-05-07 00:00:00|15856.7|15852.7|15844.2|15840.2|15856.7|15852.7|15837.9|15833.9|990
1620349200000|2021-05-07 01:00:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|347
1620352800000|2021-05-07 02:00:00|15837.9|15833.9|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|1453
1620356400000|2021-05-07 03:00:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|902
1620360000000|2021-05-07 04:00:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|446
1620363600000|2021-05-07 05:00:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|842
1620367200000|2021-05-07 06:00:00|15853.6|15849.6|15847.3|15843.3|15862.9|15858.9|15844.2|15840.2|1981
1620370800000|2021-05-07 07:00:00|15850.4|15846.4|15831.7|15827.7|15866.1|15862.1|15831.7|15827.7|5454
1620374400000|2021-05-07 08:00:00|15828.6|15824.6|15834.8|15830.8|15841.1|15837.1|15828.6|15824.6|3295
1620378000000|2021-05-07 09:00:00|15831.7|15827.7|15831.7|15827.7|15844.2|15840.2|15831.7|15827.7|3180
1620381600000|2021-05-07 10:00:00|15828.6|15824.6|15837.9|15833.9|15841.1|15837.1|15828.6|15824.6|2697
1620385200000|2021-05-07 11:00:00|15841.1|15837.1|15853.6|15849.6|15862.9|15858.9|15837.9|15833.9|4686
1620388800000|2021-05-07 12:00:00|15856.7|15852.7|15903.6|15899.6|16047.3|16043.3|15844.2|15840.2|43740
1620392400000|2021-05-07 13:00:00|15906.7|15902.7|15862.9|15858.9|15925.4|15921.4|15816.1|15812.1|48150
1620396000000|2021-05-07 14:00:00|15859.8|15855.8|15850.4|15846.4|15912.9|15908.9|15841.1|15837.1|30129
1620399600000|2021-05-07 15:00:00|15847.3|15843.3|15819.2|15815.2|15862.9|15858.9|15816.1|15812.1|17252
1620403200000|2021-05-07 16:00:00|15822.3|15818.3|15809.8|15805.8|15828.6|15824.6|15787.9|15783.9|13997
1620406800000|2021-05-07 17:00:00|15806.7|15802.7|15803.6|15799.6|15812.9|15808.9|15784.8|15780.8|10164
1620410400000|2021-05-07 18:00:00|15800.4|15796.4|15800.4|15796.4|15809.8|15805.8|15794.2|15790.2|8050
1620414000000|2021-05-07 19:00:00|15797.3|15793.3|15816.1|15812.1|15819.2|15815.2|15787.9|15783.9|12172
1620417600000|2021-05-07 20:00:00|15819.2|15815.2|15800.4|15796.4|15819.2|15815.2|15797.3|15793.3|6887
1620597600000|2021-05-09 22:00:00|15803.6|15799.6|15787.9|15783.9|15803.6|15799.6|15781.7|15777.7|2322
1620601200000|2021-05-09 23:00:00|15791.1|15787.1|15791.1|15787.1|15803.6|15799.6|15791.1|15787.1|1377
1620604800000|2021-05-10 00:00:00|15787.9|15783.9|15772.3|15768.3|15787.9|15783.9|15759.8|15755.8|4321
1620608400000|2021-05-10 01:00:00|15775.4|15771.4|15759.8|15755.8|15775.4|15771.4|15756.7|15752.7|1502
1620612000000|2021-05-10 02:00:00|15762.9|15758.9|15775.4|15771.4|15778.6|15774.6|15762.9|15758.9|922
1620615600000|2021-05-10 03:00:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15766.1|15762.1|948
1620619200000|2021-05-10 04:00:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|465
1620622800000|2021-05-10 05:00:00|15775.4|15771.4|15772.3|15768.3|15778.6|15774.6|15766.1|15762.1|1584
1620626400000|2021-05-10 06:00:00|15769.2|15765.2|15756.7|15752.7|15772.3|15768.3|15753.6|15749.6|3423
1620630000000|2021-05-10 07:00:00|15755.1|15751.1|15762.9|15758.9|15778.6|15774.6|15753.6|15749.6|6078
1620633600000|2021-05-10 08:00:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15756.7|15752.7|5023
1620637200000|2021-05-10 09:00:00|15766.1|15762.1|15787.9|15783.9|15791.1|15787.1|15762.9|15758.9|3890
1620640800000|2021-05-10 10:00:00|15784.8|15780.8|15809.8|15805.8|15809.8|15805.8|15781.7|15777.7|4920
1620644400000|2021-05-10 11:00:00|15806.7|15802.7|15784.8|15780.8|15809.8|15805.8|15781.7|15777.7|7908
1620648000000|2021-05-10 12:00:00|15781.7|15777.7|15806.7|15802.7|15819.2|15815.2|15781.7|15777.7|13648
1620651600000|2021-05-10 13:00:00|15803.6|15799.6|15812.9|15808.9|15819.2|15815.2|15797.3|15793.3|10749
1620655200000|2021-05-10 14:00:00|15816.1|15812.1|15816.1|15812.1|15837.9|15833.9|15812.9|15808.9|19801
1620658800000|2021-05-10 15:00:00|15812.9|15808.9|15806.7|15802.7|15822.3|15818.3|15794.2|15790.2|13323
1620662400000|2021-05-10 16:00:00|15803.6|15799.6|15769.2|15765.2|15803.6|15799.6|15762.9|15758.9|10249
1620666000000|2021-05-10 17:00:00|15766.1|15762.1|15747.3|15743.3|15769.2|15765.2|15744.2|15740.2|10790
1620669600000|2021-05-10 18:00:00|15744.2|15740.2|15756.7|15752.7|15769.2|15765.2|15741.1|15737.1|14561
1620673200000|2021-05-10 19:00:00|15753.6|15749.6|15750.4|15746.4|15759.8|15755.8|15737.9|15733.9|14414
1620676800000|2021-05-10 20:00:00|15753.6|15749.6|15747.3|15743.3|15766.1|15762.1|15734.8|15730.8|16312
1620684000000|2021-05-10 22:00:00|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15744.2|15740.2|1280
1620687600000|2021-05-10 23:00:00|15752|15748|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|960
1620691200000|2021-05-11 00:00:00|15747.3|15743.3|15778.6|15774.6|15781.7|15777.7|15744.2|15740.2|2883
1620694800000|2021-05-11 01:00:00|15777|15773|15772.3|15768.3|15781.7|15777.7|15759.8|15755.8|2717
1620698400000|2021-05-11 02:00:00|15775.4|15771.4|15766.1|15762.1|15775.4|15771.4|15766.1|15762.1|1566
1620702000000|2021-05-11 03:00:00|15769.2|15765.2|15769.2|15765.2|15775.4|15771.4|15756.7|15752.7|1612
1620705600000|2021-05-11 04:00:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|1243
1620709200000|2021-05-11 05:00:00|15761.4|15757.4|15741.1|15737.1|15762.9|15758.9|15737.9|15733.9|1400
1620712800000|2021-05-11 06:00:00|15744.2|15740.2|15741.1|15737.1|15755.1|15751.1|15728.6|15724.6|4266
1620716400000|2021-05-11 07:00:00|15737.9|15733.9|15719.2|15715.2|15741.1|15737.1|15709.8|15705.8|8427
1620720000000|2021-05-11 08:00:00|15716.1|15712.1|15725.4|15721.4|15731.7|15727.7|15716.1|15712.1|4822
1620723600000|2021-05-11 09:00:00|15722.3|15718.3|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|6120
1620727200000|2021-05-11 10:00:00|15731.7|15727.7|15744.2|15740.2|15759.8|15755.8|15725.4|15721.4|8421
1620730800000|2021-05-11 11:00:00|15741.1|15737.1|15728.6|15724.6|15750.4|15746.4|15722.3|15718.3|9103
1620734400000|2021-05-11 12:00:00|15725.4|15721.4|15722.3|15718.3|15747.3|15743.3|15712.9|15708.9|14372
1620738000000|2021-05-11 13:00:00|15725.4|15721.4|15709.8|15705.8|15734.8|15730.8|15697.3|15693.3|18259
1620741600000|2021-05-11 14:00:00|15706.7|15702.7|15684.8|15680.8|15722.3|15718.3|15681.7|15677.7|19759
1620745200000|2021-05-11 15:00:00|15681.7|15677.7|15712.9|15708.9|15716.1|15712.1|15678.6|15674.6|14965
1620748800000|2021-05-11 16:00:00|15709.8|15705.8|15700.4|15696.4|15712.9|15708.9|15697.3|15693.3|7519
1620752400000|2021-05-11 17:00:00|15698.9|15694.9|15703.6|15699.6|15706.7|15702.7|15694.2|15690.2|6817
1620756000000|2021-05-11 18:00:00|15706.7|15702.7|15697.3|15693.3|15706.7|15702.7|15694.2|15690.2|7774
1620759600000|2021-05-11 19:00:00|15694.2|15690.2|15694.2|15690.2|15706.7|15702.7|15687.9|15683.9|6995
1620763200000|2021-05-11 20:00:00|15691.1|15687.1|15697.3|15693.3|15703.6|15699.6|15687.9|15683.9|6607
1620770400000|2021-05-11 22:00:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|748
1620774000000|2021-05-11 23:00:00|15697.3|15693.3|15687.9|15683.9|15697.3|15693.3|15684.8|15680.8|690
1620777600000|2021-05-12 00:00:00|15684.8|15680.8|15697.3|15693.3|15706.7|15702.7|15684.8|15680.8|1585
1620781200000|2021-05-12 01:00:00|15698.9|15694.9|15691.1|15687.1|15703.6|15699.6|15687.9|15683.9|1462
1620784800000|2021-05-12 02:00:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|888
1620788400000|2021-05-12 03:00:00|15691.1|15687.1|15700.4|15696.4|15703.6|15699.6|15687.9|15683.9|876
1620792000000|2021-05-12 04:00:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|742
1620795600000|2021-05-12 05:00:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15691.1|15687.1|1074
1620799200000|2021-05-12 06:00:00|15697.3|15693.3|15716.1|15712.1|15719.2|15715.2|15697.3|15693.3|3176
1620802800000|2021-05-12 07:00:00|15719.2|15715.2|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|4881
1620806400000|2021-05-12 08:00:00|15712.9|15708.9|15719.2|15715.2|15722.3|15718.3|15706.7|15702.7|3853
1620810000000|2021-05-12 09:00:00|15720.8|15716.8|15722.3|15718.3|15725.4|15721.4|15712.9|15708.9|2381
1620813600000|2021-05-12 10:00:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15716.1|15712.1|3541
1620817200000|2021-05-12 11:00:00|15719.2|15715.2|15712.9|15708.9|15725.4|15721.4|15703.6|15699.6|7296
1620820800000|2021-05-12 12:00:00|15716.1|15712.1|15656.7|15652.7|15725.4|15721.4|15653.6|15649.6|36358
1620824400000|2021-05-12 13:00:00|15659.8|15655.8|15625.4|15621.4|15669.2|15665.2|15616.1|15612.1|43590
1620828000000|2021-05-12 14:00:00|15622.3|15618.3|15606.7|15602.7|15641.1|15637.1|15597.3|15593.3|25771
1620831600000|2021-05-12 15:00:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15581.7|15577.7|15745
1620835200000|2021-05-12 16:00:00|15598.9|15594.9|15572.3|15568.3|15600.4|15596.4|15572.3|15568.3|17146
1620838800000|2021-05-12 17:00:00|15573.9|15569.9|15572.3|15568.3|15606.7|15602.7|15569.2|15565.2|19098
1620842400000|2021-05-12 18:00:00|15575.4|15571.4|15559.8|15555.8|15578.6|15574.6|15553.6|15549.6|17964
1620846000000|2021-05-12 19:00:00|15556.7|15552.7|15578.6|15574.6|15594.2|15590.2|15556.7|15552.7|15507
1620849600000|2021-05-12 20:00:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15553.6|15549.6|7532
1620856800000|2021-05-12 22:00:00|15566.1|15562.1|15556.7|15552.7|15566.1|15562.1|15556.7|15552.7|1475
1620860400000|2021-05-12 23:00:00|15559.8|15555.8|15559.8|15555.8|15566.1|15562.1|15553.6|15549.6|1278
1620864000000|2021-05-13 00:00:00|15562.9|15558.9|15584.8|15580.8|15587.9|15583.9|15553.6|15549.6|3509
1620867600000|2021-05-13 01:00:00|15586.4|15582.4|15594.2|15590.2|15600.4|15596.4|15581.7|15577.7|3665
1620871200000|2021-05-13 02:00:00|15597.3|15593.3|15597.3|15593.3|15603.6|15599.6|15587.9|15583.9|2765
1620874800000|2021-05-13 03:00:00|15595.8|15591.8|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|1294
1620878400000|2021-05-13 04:00:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|1332
1620882000000|2021-05-13 05:00:00|15587.9|15583.9|15587.9|15583.9|15594.2|15590.2|15578.6|15574.6|2590
1620885600000|2021-05-13 06:00:00|15584.8|15580.8|15609.8|15605.8|15609.8|15605.8|15578.6|15574.6|3636
1620889200000|2021-05-13 07:00:00|15606.7|15602.7|15566.1|15562.1|15609.8|15605.8|15556.7|15552.7|8986
1620892800000|2021-05-13 08:00:00|15562.9|15558.9|15562.9|15558.9|15581.7|15577.7|15553.6|15549.6|7239
1620896400000|2021-05-13 09:00:00|15566.1|15562.1|15547.3|15543.3|15566.1|15562.1|15544.2|15540.2|5229
1620900000000|2021-05-13 10:00:00|15544.2|15540.2|15566.1|15562.1|15569.2|15565.2|15544.2|15540.2|5686
1620903600000|2021-05-13 11:00:00|15562.9|15558.9|15581.7|15577.7|15587.9|15583.9|15556.7|15552.7|7162
1620907200000|2021-05-13 12:00:00|15583.3|15579.3|15591.1|15587.1|15603.6|15599.6|15562.9|15558.9|23182
1620910800000|2021-05-13 13:00:00|15587.9|15583.9|15606.7|15602.7|15609.8|15605.8|15584.8|15580.8|20161
1620914400000|2021-05-13 14:00:00|15603.6|15599.6|15612.9|15608.9|15622.3|15618.3|15600.4|15596.4|16100
1620918000000|2021-05-13 15:00:00|15609.8|15605.8|15622.3|15618.3|15625.4|15621.4|15597.3|15593.3|14670
1620921600000|2021-05-13 16:00:00|15625.4|15621.4|15625.4|15621.4|15641.1|15637.1|15619.2|15615.2|15426
1620925200000|2021-05-13 17:00:00|15628.6|15624.6|15612.9|15608.9|15628.6|15624.6|15591.1|15587.1|15469
1620928800000|2021-05-13 18:00:00|15609.8|15605.8|15622.3|15618.3|15628.6|15624.6|15600.4|15596.4|12136
1620932400000|2021-05-13 19:00:00|15619.2|15615.2|15625.4|15621.4|15634.8|15630.8|15603.6|15599.6|16461
1620936000000|2021-05-13 20:00:00|15628.6|15624.6|15625.4|15621.4|15634.8|15630.8|15620.8|15616.8|8820
1620943200000|2021-05-13 22:00:00|15623.9|15619.9|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|1024
1620946800000|2021-05-13 23:00:00|15625.4|15621.4|15619.2|15615.2|15631.7|15627.7|15619.2|15615.2|844
1620950400000|2021-05-14 00:00:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|927
1620954000000|2021-05-14 01:00:00|15619.2|15615.2|15628.6|15624.6|15634.8|15630.8|15612.9|15608.9|2236
1620957600000|2021-05-14 02:00:00|15625.4|15621.4|15628.6|15624.6|15637.9|15633.9|15625.4|15621.4|2273
1620961200000|2021-05-14 03:00:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|735
1620964800000|2021-05-14 04:00:00|15631.7|15627.7|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|1228
1620968400000|2021-05-14 05:00:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|1012
1620972000000|2021-05-14 06:00:00|15634.8|15630.8|15631.7|15627.7|15641.1|15637.1|15612.9|15608.9|3572
1620975600000|2021-05-14 07:00:00|15628.6|15624.6|15653.6|15649.6|15653.6|15649.6|15625.4|15621.4|6115
1620979200000|2021-05-14 08:00:00|15652|15648|15672.3|15668.3|15675.4|15671.4|15650.4|15646.4|6334
1620982800000|2021-05-14 09:00:00|15675.4|15671.4|15666.1|15662.1|15684.8|15680.8|15666.1|15662.1|5761
1620986400000|2021-05-14 10:00:00|15662.9|15658.9|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|4747
1620990000000|2021-05-14 11:00:00|15662.9|15658.9|15656.7|15652.7|15669.2|15665.2|15647.3|15643.3|5430
1620993600000|2021-05-14 12:00:00|15659.8|15655.8|15669.2|15665.2|15681.7|15677.7|15644.2|15640.2|23015
1620997200000|2021-05-14 13:00:00|15666.1|15662.1|15684.8|15680.8|15694.2|15690.2|15659.8|15655.8|16514
1621000800000|2021-05-14 14:00:00|15681.7|15677.7|15669.2|15665.2|15684.8|15680.8|15647.3|15643.3|22899
1621004400000|2021-05-14 15:00:00|15666.1|15662.1|15681.7|15677.7|15684.8|15680.8|15653.6|15649.6|12943
1621008000000|2021-05-14 16:00:00|15678.6|15674.6|15656.7|15652.7|15687.9|15683.9|15644.2|15640.2|9258
1621011600000|2021-05-14 17:00:00|15653.6|15649.6|15659.8|15655.8|15662.9|15658.9|15647.3|15643.3|4534
1621015200000|2021-05-14 18:00:00|15656.7|15652.7|15684.8|15680.8|15684.8|15680.8|15656.7|15652.7|7493
1621018800000|2021-05-14 19:00:00|15681.7|15677.7|15697.3|15693.3|15697.3|15693.3|15675.4|15671.4|10012
1621022400000|2021-05-14 20:00:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15684.8|15680.8|6263
1621202400000|2021-05-16 22:00:00|15695.8|15691.8|15681.7|15677.7|15697.3|15693.3|15681.7|15677.7|1127
1621206000000|2021-05-16 23:00:00|15678.6|15674.6|15687.9|15683.9|15691.1|15687.1|15678.6|15674.6|751
1621209600000|2021-05-17 00:00:00|15686.4|15682.4|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|1506
1621213200000|2021-05-17 01:00:00|15691.1|15687.1|15709.8|15705.8|15709.8|15705.8|15691.1|15687.1|3175
1621216800000|2021-05-17 02:00:00|15712.9|15708.9|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|1193
1621220400000|2021-05-17 03:00:00|15709.8|15705.8|15719.2|15715.2|15722.3|15718.3|15706.7|15702.7|1360
1621224000000|2021-05-17 04:00:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|1123
1621227600000|2021-05-17 05:00:00|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|1395
1621231200000|2021-05-17 06:00:00|15712.9|15708.9|15731.7|15727.7|15744.2|15740.2|15709.8|15705.8|5569
1621234800000|2021-05-17 07:00:00|15734.8|15730.8|15716.1|15712.1|15734.8|15730.8|15712.9|15708.9|5455
1621238400000|2021-05-17 08:00:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|3844
1621242000000|2021-05-17 09:00:00|15716.1|15712.1|15703.6|15699.6|15719.2|15715.2|15697.3|15693.3|4753
1621245600000|2021-05-17 10:00:00|15706.7|15702.7|15700.4|15696.4|15709.8|15705.8|15691.1|15687.1|4004
1621249200000|2021-05-17 11:00:00|15697.3|15693.3|15687.9|15683.9|15700.4|15696.4|15678.6|15674.6|4383
1621252800000|2021-05-17 12:00:00|15691.1|15687.1|15662.9|15658.9|15697.3|15693.3|15662.9|15658.9|14802
1621256400000|2021-05-17 13:00:00|15666.1|15662.1|15694.2|15690.2|15694.2|15690.2|15662.9|15658.9|13178
1621260000000|2021-05-17 14:00:00|15691.1|15687.1|15691.1|15687.1|15700.4|15696.4|15662.9|15658.9|18882
1621263600000|2021-05-17 15:00:00|15689.5|15685.5|15681.7|15677.7|15694.2|15690.2|15672.3|15668.3|8910
1621267200000|2021-05-17 16:00:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|4437
1621270800000|2021-05-17 17:00:00|15681.7|15677.7|15681.7|15677.7|15691.1|15687.1|15678.6|15674.6|5466
1621274400000|2021-05-17 18:00:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|4182
1621278000000|2021-05-17 19:00:00|15681.7|15677.7|15681.7|15677.7|15687.9|15683.9|15666.1|15662.1|9892
1621281600000|2021-05-17 20:00:00|15678.6|15674.6|15656.7|15652.7|15678.6|15674.6|15653.6|15649.6|9454
1621288800000|2021-05-17 22:00:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|726
1621292400000|2021-05-17 23:00:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|451
1621296000000|2021-05-18 00:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|1579
1621299600000|2021-05-18 01:00:00|15653.6|15649.6|15662.9|15658.9|15666.1|15662.1|15650.4|15646.4|1148
1621303200000|2021-05-18 02:00:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|505
1621306800000|2021-05-18 03:00:00|15662.9|15658.9|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|553
1621310400000|2021-05-18 04:00:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|612
1621314000000|2021-05-18 05:00:00|15662.9|15658.9|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|571
1621317600000|2021-05-18 06:00:00|15672.3|15668.3|15666.1|15662.1|15678.6|15674.6|15656.7|15652.7|4069
1621321200000|2021-05-18 07:00:00|15662.9|15658.9|15653.6|15649.6|15669.2|15665.2|15647.3|15643.3|4810
1621324800000|2021-05-18 08:00:00|15650.4|15646.4|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|3502
1621328400000|2021-05-18 09:00:00|15656.7|15652.7|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|3987
1621332000000|2021-05-18 10:00:00|15653.6|15649.6|15659.8|15655.8|15662.9|15658.9|15650.4|15646.4|2654
1621335600000|2021-05-18 11:00:00|15662.9|15658.9|15669.2|15665.2|15675.4|15671.4|15659.8|15655.8|3294
1621339200000|2021-05-18 12:00:00|15672.3|15668.3|15687.9|15683.9|15700.4|15696.4|15666.1|15662.1|15376
1621342800000|2021-05-18 13:00:00|15686.4|15682.4|15647.3|15643.3|15687.9|15683.9|15637.9|15633.9|19543
1621346400000|2021-05-18 14:00:00|15644.2|15640.2|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|9600
1621350000000|2021-05-18 15:00:00|15659.8|15655.8|15647.3|15643.3|15669.2|15665.2|15641.1|15637.1|8557
1621353600000|2021-05-18 16:00:00|15650.4|15646.4|15662.9|15658.9|15666.1|15662.1|15647.3|15643.3|7590
1621357200000|2021-05-18 17:00:00|15666.1|15662.1|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|4217
1621360800000|2021-05-18 18:00:00|15662.9|15658.9|15672.3|15668.3|15675.4|15671.4|15653.6|15649.6|8127
1621364400000|2021-05-18 19:00:00|15669.2|15665.2|15669.2|15665.2|15675.4|15671.4|15662.9|15658.9|6950
1621368000000|2021-05-18 20:00:00|15666.1|15662.1|15678.6|15674.6|15678.6|15674.6|15666.1|15662.1|7205
1621375200000|2021-05-18 22:00:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|555
1621378800000|2021-05-18 23:00:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|847
1621382400000|2021-05-19 00:00:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|1382
1621386000000|2021-05-19 01:00:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|1036
1621389600000|2021-05-19 02:00:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|820
1621393200000|2021-05-19 03:00:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|356
1621396800000|2021-05-19 04:00:00|15669.2|15665.2|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|693
1621400400000|2021-05-19 05:00:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|1026
1621404000000|2021-05-19 06:00:00|15678.6|15674.6|15659.8|15655.8|15678.6|15674.6|15653.6|15649.6|4180
1621407600000|2021-05-19 07:00:00|15656.7|15652.7|15625.4|15621.4|15656.7|15652.7|15616.1|15612.1|10528
1621411200000|2021-05-19 08:00:00|15628.6|15624.6|15634.8|15630.8|15641.1|15637.1|15619.2|15615.2|5828
1621414800000|2021-05-19 09:00:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|4678
1621418400000|2021-05-19 10:00:00|15641.1|15637.1|15628.6|15624.6|15644.2|15640.2|15628.6|15624.6|3064
1621422000000|2021-05-19 11:00:00|15631.7|15627.7|15644.2|15640.2|15650.4|15646.4|15625.4|15621.4|7396
1621425600000|2021-05-19 12:00:00|15641.1|15637.1|15691.1|15687.1|15691.1|15687.1|15628.6|15624.6|16071
1621429200000|2021-05-19 13:00:00|15694.2|15690.2|15691.1|15687.1|15706.7|15702.7|15662.9|15658.9|30928
1621432800000|2021-05-19 14:00:00|15694.2|15690.2|15716.1|15712.1|15725.4|15721.4|15687.9|15683.9|26464
1621436400000|2021-05-19 15:00:00|15719.2|15715.2|15684.8|15680.8|15722.3|15718.3|15684.8|15680.8|13447
1621440000000|2021-05-19 16:00:00|15687.9|15683.9|15678.6|15674.6|15691.1|15687.1|15672.3|15668.3|14942
1621443600000|2021-05-19 17:00:00|15681.7|15677.7|15644.2|15640.2|15684.8|15680.8|15631.7|15627.7|20416
1621447200000|2021-05-19 18:00:00|15641.1|15637.1|15606.7|15602.7|15641.1|15637.1|15581.7|15577.7|39752
1621450800000|2021-05-19 19:00:00|15603.6|15599.6|15619.2|15615.2|15628.6|15624.6|15594.2|15590.2|15365
1621454400000|2021-05-19 20:00:00|15616.1|15612.1|15628.6|15624.6|15631.7|15627.7|15616.1|15612.1|8098
1621461600000|2021-05-19 22:00:00|15622.3|15618.3|15628.6|15624.6|15631.7|15627.7|15616.1|15612.1|1045
1621465200000|2021-05-19 23:00:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|995
1621468800000|2021-05-20 00:00:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15616.1|15612.1|1604
1621472400000|2021-05-20 01:00:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15631.7|15627.7|1303
1621476000000|2021-05-20 02:00:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15637.9|15633.9|1816
1621479600000|2021-05-20 03:00:00|15637.9|15633.9|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|919
1621483200000|2021-05-20 04:00:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|803
1621486800000|2021-05-20 05:00:00|15634.8|15630.8|15625.4|15621.4|15637.9|15633.9|15622.3|15618.3|1875
1621490400000|2021-05-20 06:00:00|15622.3|15618.3|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|3578
1621494000000|2021-05-20 07:00:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15619.2|15615.2|4952
1621497600000|2021-05-20 08:00:00|15639.5|15635.5|15656.7|15652.7|15656.7|15652.7|15637.9|15633.9|4739
1621501200000|2021-05-20 09:00:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15644.2|15640.2|4582
1621504800000|2021-05-20 10:00:00|15644.2|15640.2|15637.9|15633.9|15650.4|15646.4|15631.7|15627.7|4579
1621508400000|2021-05-20 11:00:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15619.2|15615.2|7503
1621512000000|2021-05-20 12:00:00|15631.7|15627.7|15656.7|15652.7|15662.9|15658.9|15628.6|15624.6|17026
1621515600000|2021-05-20 13:00:00|15659.8|15655.8|15691.1|15687.1|15694.2|15690.2|15650.4|15646.4|20986
1621519200000|2021-05-20 14:00:00|15694.2|15690.2|15691.1|15687.1|15706.7|15702.7|15684.8|15680.8|26501
1621522800000|2021-05-20 15:00:00|15694.2|15690.2|15697.3|15693.3|15709.8|15705.8|15687.9|15683.9|13827
1621526400000|2021-05-20 16:00:00|15700.4|15696.4|15706.7|15702.7|15719.2|15715.2|15697.3|15693.3|29532
1621530000000|2021-05-20 17:00:00|15700.4|15696.4|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|7271
1621533600000|2021-05-20 18:00:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|15815
1621537200000|2021-05-20 19:00:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|5445
1621540800000|2021-05-20 20:00:00|15705.1|15701.1|15712.9|15708.9|15719.2|15715.2|15697.3|15693.3|7424
1621548000000|2021-05-20 22:00:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|649
1621551600000|2021-05-20 23:00:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|431
1621555200000|2021-05-21 00:00:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|751
1621558800000|2021-05-21 01:00:00|15700.4|15696.4|15709.8|15705.8|15712.9|15708.9|15697.3|15693.3|4807
1621562400000|2021-05-21 02:00:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15703.6|15699.6|2602
1621566000000|2021-05-21 03:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|483
1621569600000|2021-05-21 04:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|811
1621573200000|2021-05-21 05:00:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|1041
1621576800000|2021-05-21 06:00:00|15709.8|15705.8|15716.1|15712.1|15722.3|15718.3|15700.4|15696.4|3105
1621580400000|2021-05-21 07:00:00|15712.9|15708.9|15728.6|15724.6|15741.1|15737.1|15694.2|15690.2|7887
1621584000000|2021-05-21 08:00:00|15725.4|15721.4|15722.3|15718.3|15741.1|15737.1|15719.2|15715.2|5813
1621587600000|2021-05-21 09:00:00|15719.2|15715.2|15709.8|15705.8|15725.4|15721.4|15706.7|15702.7|2851
1621591200000|2021-05-21 10:00:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15697.3|15693.3|5015
1621594800000|2021-05-21 11:00:00|15703.6|15699.6|15725.4|15721.4|15725.4|15721.4|15700.4|15696.4|5740
1621598400000|2021-05-21 12:00:00|15722.3|15718.3|15744.2|15740.2|15744.2|15740.2|15719.2|15715.2|38881
1621602000000|2021-05-21 13:00:00|15745.8|15741.8|15716.1|15712.1|15750.4|15746.4|15703.6|15699.6|19205
1621605600000|2021-05-21 14:00:00|15719.2|15715.2|15709.8|15705.8|15725.4|15721.4|15700.4|15696.4|35771
1621609200000|2021-05-21 15:00:00|15706.7|15702.7|15731.7|15727.7|15734.8|15730.8|15706.7|15702.7|12558
1621612800000|2021-05-21 16:00:00|15734.8|15730.8|15731.7|15727.7|15737.9|15733.9|15720.8|15716.8|46153
1621616400000|2021-05-21 17:00:00|15728.6|15724.6|15731.7|15727.7|15737.9|15733.9|15725.4|15721.4|12200
1621620000000|2021-05-21 18:00:00|15734.8|15730.8|15725.4|15721.4|15734.8|15730.8|15725.4|15721.4|6771
1621623600000|2021-05-21 19:00:00|15728.6|15724.6|15734.8|15730.8|15741.1|15737.1|15725.4|15721.4|14301
1621627200000|2021-05-21 20:00:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15734.8|15730.8|23204
1621807200000|2021-05-23 22:00:00|15750.4|15746.4|15741.1|15737.1|15750.4|15746.4|15737.9|15733.9|1603
1621810800000|2021-05-23 23:00:00|15737.9|15733.9|15750.4|15746.4|15750.4|15746.4|15737.9|15733.9|893
1621814400000|2021-05-24 00:00:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15737.9|15733.9|1666
1621818000000|2021-05-24 01:00:00|15739.5|15735.5|15741.1|15737.1|15750.4|15746.4|15737.9|15733.9|3571
1621821600000|2021-05-24 02:00:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15739.5|15735.5|7441
1621825200000|2021-05-24 03:00:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|1292
1621828800000|2021-05-24 04:00:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|1063
1621832400000|2021-05-24 05:00:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15741.1|15737.1|4075
1621836000000|2021-05-24 06:00:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15741.1|15737.1|4071
1621839600000|2021-05-24 07:00:00|15750.4|15746.4|15753.6|15749.6|15762.9|15758.9|15744.2|15740.2|6004
1621843200000|2021-05-24 08:00:00|15750.4|15746.4|15737.9|15733.9|15753.6|15749.6|15734.8|15730.8|5557
1621846800000|2021-05-24 09:00:00|15734.8|15730.8|15750.4|15746.4|15753.6|15749.6|15731.7|15727.7|6204
1621850400000|2021-05-24 10:00:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|5792
1621854000000|2021-05-24 11:00:00|15752|15748|15756.7|15752.7|15759.8|15755.8|15744.2|15740.2|9094
1621857600000|2021-05-24 12:00:00|15753.6|15749.6|15762.9|15758.9|15775.4|15771.4|15753.6|15749.6|79114
1621861200000|2021-05-24 13:00:00|15766.1|15762.1|15750.4|15746.4|15769.2|15765.2|15750.4|15746.4|40596
1621864800000|2021-05-24 14:00:00|15753.6|15749.6|15794.2|15790.2|15797.3|15793.3|15750.4|15746.4|39671
1621868400000|2021-05-24 15:00:00|15791.1|15787.1|15781.7|15777.7|15800.4|15796.4|15781.7|15777.7|63811
1621872000000|2021-05-24 16:00:00|15778.6|15774.6|15772.3|15768.3|15784.8|15780.8|15769.2|15765.2|17938
1621875600000|2021-05-24 17:00:00|15769.2|15765.2|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|25465
1621879200000|2021-05-24 18:00:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|28468
1621882800000|2021-05-24 19:00:00|15769.2|15765.2|15769.2|15765.2|15775.4|15771.4|15762.9|15758.9|16401
1621886400000|2021-05-24 20:00:00|15772.3|15768.3|15778.6|15774.6|15787.9|15783.9|15772.3|15768.3|69757
1621893600000|2021-05-24 22:00:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|573
1621897200000|2021-05-24 23:00:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|590
1621900800000|2021-05-25 00:00:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|653
1621904400000|2021-05-25 01:00:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|2588
1621908000000|2021-05-25 02:00:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|789
1621911600000|2021-05-25 03:00:00|15772.3|15768.3|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|974
1621915200000|2021-05-25 04:00:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|904
1621918800000|2021-05-25 05:00:00|15772.3|15768.3|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|1783
1621922400000|2021-05-25 06:00:00|15784.8|15780.8|15797.3|15793.3|15797.3|15793.3|15775.4|15771.4|10891
1621926000000|2021-05-25 07:00:00|15794.2|15790.2|15800.4|15796.4|15809.8|15805.8|15791.1|15787.1|10609
1621929600000|2021-05-25 08:00:00|15797.3|15793.3|15803.6|15799.6|15806.7|15802.7|15787.9|15783.9|16145
1621933200000|2021-05-25 09:00:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|6339
1621936800000|2021-05-25 10:00:00|15797.3|15793.3|15800.4|15796.4|15809.8|15805.8|15794.2|15790.2|19833
1621940400000|2021-05-25 11:00:00|15803.6|15799.6|15794.2|15790.2|15806.7|15802.7|15794.2|15790.2|14291
1621944000000|2021-05-25 12:00:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15781.7|15777.7|62001
1621947600000|2021-05-25 13:00:00|15797.3|15793.3|15828.6|15824.6|15828.6|15824.6|15787.9|15783.9|46052
1621951200000|2021-05-25 14:00:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15812.9|15808.9|78125
1621954800000|2021-05-25 15:00:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15819.2|15815.2|39925
1621958400000|2021-05-25 16:00:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|18098
1621962000000|2021-05-25 17:00:00|15828.6|15824.6|15853.6|15849.6|15856.7|15852.7|15828.6|15824.6|18214
1621965600000|2021-05-25 18:00:00|15850.4|15846.4|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|44569
1621969200000|2021-05-25 19:00:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15859.8|15855.8|50257
1621972800000|2021-05-25 20:00:00|15869.2|15865.2|15869.2|15865.2|15875.4|15871.4|15862.9|15858.9|53993
1621980000000|2021-05-25 22:00:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|928
1621983600000|2021-05-25 23:00:00|15859.8|15855.8|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|618
1621987200000|2021-05-26 00:00:00|15861.4|15857.4|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|1221
1621990800000|2021-05-26 01:00:00|15859.8|15855.8|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|2499
1621994400000|2021-05-26 02:00:00|15852|15848|15841.1|15837.1|15853.6|15849.6|15837.9|15833.9|1384
1621998000000|2021-05-26 03:00:00|15837.9|15833.9|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|2013
1622001600000|2021-05-26 04:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1282
1622005200000|2021-05-26 05:00:00|15841.1|15837.1|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|2154
1622008800000|2021-05-26 06:00:00|15834.8|15830.8|15837.9|15833.9|15850.4|15846.4|15834.8|15830.8|3977
1622012400000|2021-05-26 07:00:00|15841.1|15837.1|15862.9|15858.9|15862.9|15858.9|15837.9|15833.9|5435
1622016000000|2021-05-26 08:00:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|13994
1622019600000|2021-05-26 09:00:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15837.9|15833.9|5391
1622023200000|2021-05-26 10:00:00|15862.9|15858.9|15872.3|15868.3|15875.4|15871.4|15859.8|15855.8|12700
1622026800000|2021-05-26 11:00:00|15869.2|15865.2|15872.3|15868.3|15878.6|15874.6|15862.9|15858.9|29287
1622030400000|2021-05-26 12:00:00|15869.2|15865.2|15869.2|15865.2|15884.8|15880.8|15856.7|15852.7|32605
1622034000000|2021-05-26 13:00:00|15866.1|15862.1|15887.9|15883.9|15887.9|15883.9|15853.6|15849.6|40724
1622037600000|2021-05-26 14:00:00|15884.8|15880.8|15881.7|15877.7|15897.3|15893.3|15878.6|15874.6|78439
1622041200000|2021-05-26 15:00:00|15878.6|15874.6|15872.3|15868.3|15887.9|15883.9|15869.2|15865.2|22532
1622044800000|2021-05-26 16:00:00|15869.2|15865.2|15878.6|15874.6|15903.6|15899.6|15869.2|15865.2|170042
1622048400000|2021-05-26 17:00:00|15881.7|15877.7|15844.2|15840.2|15884.8|15880.8|15834.8|15830.8|43351
1622052000000|2021-05-26 18:00:00|15841.1|15837.1|15841.1|15837.1|15850.4|15846.4|15837.9|15833.9|23055
1629464400000|2021-08-20 13:00:00|16439.5|16435.5|16422.3|16418.3|16450.4|16446.4|16403.6|16399.6|2318
1629468000000|2021-08-20 14:00:00|16419.2|16415.2|16442.6|16438.6|16447.3|16443.3|16409.8|16405.8|729
1629471600000|2021-08-20 15:00:00|16441.1|16437.1|16425.4|16421.4|16442.6|16438.6|16419.2|16415.2|463
1629475200000|2021-08-20 16:00:00|16427|16423|16419.2|16415.2|16431.7|16427.7|16412.9|16408.9|425
1629478800000|2021-08-20 17:00:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16403.6|16399.6|305
1629482400000|2021-08-20 18:00:00|16417.6|16413.6|16422.3|16418.3|16422.3|16418.3|16409.8|16405.8|376
1629486000000|2021-08-20 19:00:00|16420.8|16416.8|16434.8|16430.8|16434.8|16430.8|16416.1|16412.1|2199
1629489600000|2021-08-20 20:00:00|16437.9|16433.9|16430.1|16426.1|16437.9|16433.9|16423.9|16419.9|352
1629669600000|2021-08-22 22:00:00|16423.9|16419.9|16427|16423|16434.8|16430.8|16419.2|16415.2|164
1629673200000|2021-08-22 23:00:00|16423.9|16419.9|16420.8|16416.8|16427|16423|16417.6|16413.6|83
1629676800000|2021-08-23 00:00:00|16419.2|16415.2|16409.8|16405.8|16422.3|16418.3|16406.7|16402.7|180
1629680400000|2021-08-23 01:00:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|166
1629684000000|2021-08-23 02:00:00|16406.7|16402.7|16408.3|16404.3|16409.8|16405.8|16406.7|16402.7|28
1629687600000|2021-08-23 03:00:00|16409.8|16405.8|16402|16398|16409.8|16405.8|16397.3|16393.3|74
1629691200000|2021-08-23 04:00:00|16400.4|16396.4|16405.1|16401.1|16406.7|16402.7|16400.4|16396.4|34
1629694800000|2021-08-23 05:00:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16397.3|16393.3|169
1629698400000|2021-08-23 06:00:00|16402|16398|16417.6|16413.6|16422.3|16418.3|16397.3|16393.3|255
1629702000000|2021-08-23 07:00:00|16419.2|16415.2|16398.9|16394.9|16420.8|16416.8|16397.3|16393.3|2174
1629705600000|2021-08-23 08:00:00|16397.3|16393.3|16394.2|16390.2|16402|16398|16384.8|16380.8|939
1629709200000|2021-08-23 09:00:00|16395.8|16391.8|16378.6|16374.6|16397.3|16393.3|16372.3|16368.3|374
1629712800000|2021-08-23 10:00:00|16377|16373|16381.7|16377.7|16384.8|16380.8|16375.4|16371.4|300
1629716400000|2021-08-23 11:00:00|16384.8|16380.8|16378.6|16374.6|16392.6|16388.6|16378.6|16374.6|4209
1629720000000|2021-08-23 12:00:00|16380.1|16376.1|16391.1|16387.1|16408.3|16404.3|16378.6|16374.6|1771
1629723600000|2021-08-23 13:00:00|16394.2|16390.2|16403.6|16399.6|16419.2|16415.2|16394.2|16390.2|38881
1629727200000|2021-08-23 14:00:00|16402|16398|16416.1|16412.1|16428.6|16424.6|16400.4|16396.4|20415
1629730800000|2021-08-23 15:00:00|16417.6|16413.6|16425.4|16421.4|16425.4|16421.4|16406.7|16402.7|2646
1629734400000|2021-08-23 16:00:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|19165
1629738000000|2021-08-23 17:00:00|16427|16423|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|3990
1629741600000|2021-08-23 18:00:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|2648
1629745200000|2021-08-23 19:00:00|16431.7|16427.7|16428.6|16424.6|16434.8|16430.8|16422.3|16418.3|2100
1629748800000|2021-08-23 20:00:00|16427|16423|16423.9|16419.9|16428.6|16424.6|16419.2|16415.2|19852
1629756000000|2021-08-23 22:00:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16420.8|16416.8|55
1629759600000|2021-08-23 23:00:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|246
1629763200000|2021-08-24 00:00:00|16419.2|16415.2|16412.9|16408.9|16419.2|16415.2|16406.7|16402.7|442
1629766800000|2021-08-24 01:00:00|16416.1|16412.1|16406.7|16402.7|16422.3|16418.3|16405.1|16401.1|292
1629770400000|2021-08-24 02:00:00|16405.1|16401.1|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|1918
1629774000000|2021-08-24 03:00:00|16402|16398|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|493
1629777600000|2021-08-24 04:00:00|16403.6|16399.6|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|156
1629781200000|2021-08-24 05:00:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16386.4|16382.4|838
1629784800000|2021-08-24 06:00:00|16392.6|16388.6|16369.2|16365.2|16394.2|16390.2|16367.6|16363.6|1254
1629788400000|2021-08-24 07:00:00|16372.3|16368.3|16406.7|16402.7|16408.3|16404.3|16367.6|16363.6|2006
1629792000000|2021-08-24 08:00:00|16408.3|16404.3|16397.3|16393.3|16408.3|16404.3|16391.1|16387.1|1958
1629795600000|2021-08-24 09:00:00|16398.9|16394.9|16409.8|16405.8|16416.1|16412.1|16397.3|16393.3|1718
1629799200000|2021-08-24 10:00:00|16406.7|16402.7|16394.2|16390.2|16409.8|16405.8|16391.1|16387.1|1029
1629802800000|2021-08-24 11:00:00|16392.6|16388.6|16391.1|16387.1|16406.7|16402.7|16381.7|16377.7|7583
1629806400000|2021-08-24 12:00:00|16387.9|16383.9|16400.4|16396.4|16408.3|16404.3|16383.3|16379.3|11728
1629810000000|2021-08-24 13:00:00|16398.9|16394.9|16369.2|16365.2|16403.6|16399.6|16356.7|16352.7|32708
1629813600000|2021-08-24 14:00:00|16372.3|16368.3|16366.1|16362.1|16403.6|16399.6|16366.1|16362.1|31960
1629817200000|2021-08-24 15:00:00|16367.6|16363.6|16375.4|16371.4|16384.8|16380.8|16362.9|16358.9|7346
1629820800000|2021-08-24 16:00:00|16372.3|16368.3|16353.6|16349.6|16372.3|16368.3|16344.2|16340.2|9634
1629824400000|2021-08-24 17:00:00|16355.1|16351.1|16356.7|16352.7|16372.3|16368.3|16353.6|16349.6|6673
1629828000000|2021-08-24 18:00:00|16358.3|16354.3|16350.4|16346.4|16359.8|16355.8|16347.3|16343.3|9870
1629831600000|2021-08-24 19:00:00|16353.6|16349.6|16347.3|16343.3|16353.6|16349.6|16344.2|16340.2|22529
1629835200000|2021-08-24 20:00:00|16344.2|16340.2|16331.7|16327.7|16345.8|16341.8|16330.1|16326.1|25323
1629842400000|2021-08-24 22:00:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16328.6|16324.6|434
1629846000000|2021-08-24 23:00:00|16334.8|16330.8|16337.9|16333.9|16339.5|16335.5|16331.7|16327.7|273
1629849600000|2021-08-25 00:00:00|16339.5|16335.5|16328.6|16324.6|16341.1|16337.1|16328.6|16324.6|297
1629853200000|2021-08-25 01:00:00|16330.1|16326.1|16331.7|16327.7|16334.8|16330.8|16327|16323|725
1629856800000|2021-08-25 02:00:00|16333.3|16329.3|16344.2|16340.2|16347.3|16343.3|16331.7|16327.7|359
1629860400000|2021-08-25 03:00:00|16345.8|16341.8|16344.2|16340.2|16345.8|16341.8|16337.9|16333.9|366
1629864000000|2021-08-25 04:00:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|131
1629867600000|2021-08-25 05:00:00|16342.6|16338.6|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|177
1629871200000|2021-08-25 06:00:00|16347.3|16343.3|16350.4|16346.4|16359.8|16355.8|16344.2|16340.2|2557
1629874800000|2021-08-25 07:00:00|16353.6|16349.6|16348.9|16344.9|16356.7|16352.7|16331.7|16327.7|10248
1629878400000|2021-08-25 08:00:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16327|16323|2754
1629882000000|2021-08-25 09:00:00|16341.1|16337.1|16337.9|16333.9|16344.2|16340.2|16328.6|16324.6|4222
1629885600000|2021-08-25 10:00:00|16341.1|16337.1|16322.3|16318.3|16341.1|16337.1|16319.2|16315.2|7365
1629889200000|2021-08-25 11:00:00|16323.9|16319.9|16319.2|16315.2|16323.9|16319.9|16303.6|16299.6|5883
1629892800000|2021-08-25 12:00:00|16322.3|16318.3|16337.9|16333.9|16347.3|16343.3|16309.8|16305.8|13173
1629896400000|2021-08-25 13:00:00|16341.1|16337.1|16322.3|16318.3|16356.7|16352.7|16309.8|16305.8|15209
1629900000000|2021-08-25 14:00:00|16320.8|16316.8|16247.3|16243.3|16328.6|16324.6|16247.3|16243.3|80892
1629903600000|2021-08-25 15:00:00|16244.2|16240.2|16259.8|16255.8|16259.8|16255.8|16244.2|16240.2|44534
1629907200000|2021-08-25 16:00:00|16262.9|16258.9|16262.9|16258.9|16272.3|16268.3|16256.7|16252.7|84258
1629910800000|2021-08-25 17:00:00|16264.5|16260.5|16237.9|16233.9|16266.1|16262.1|16222.3|16218.3|19118
1629914400000|2021-08-25 18:00:00|16239.5|16235.5|16241.1|16237.1|16250.4|16246.4|16234.8|16230.8|19658
1629918000000|2021-08-25 19:00:00|16237.9|16233.9|16247.3|16243.3|16247.3|16243.3|16234.8|16230.8|28728
1629921600000|2021-08-25 20:00:00|16244.2|16240.2|16248.9|16244.9|16248.9|16244.9|16234.8|16230.8|35680
1629928800000|2021-08-25 22:00:00|16244.2|16240.2|16242.6|16238.6|16244.2|16240.2|16241.1|16237.1|75
1629932400000|2021-08-25 23:00:00|16241.1|16237.1|16245.8|16241.8|16247.3|16243.3|16237.9|16233.9|568
1629936000000|2021-08-26 00:00:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16237.9|16233.9|390
1629939600000|2021-08-26 01:00:00|16245.8|16241.8|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|160
1629943200000|2021-08-26 02:00:00|16248.9|16244.9|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|1208
1629946800000|2021-08-26 03:00:00|16256.7|16252.7|16261.4|16257.4|16262.9|16258.9|16256.7|16252.7|1047
1629950400000|2021-08-26 04:00:00|16259.8|16255.8|16258.3|16254.3|16262.9|16258.9|16256.7|16252.7|710
1629954000000|2021-08-26 05:00:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|853
1629957600000|2021-08-26 06:00:00|16261.4|16257.4|16234.8|16230.8|16266.1|16262.1|16234.8|16230.8|6557
1629961200000|2021-08-26 07:00:00|16236.4|16232.4|16247.3|16243.3|16250.4|16246.4|16231.7|16227.7|10686
1629964800000|2021-08-26 08:00:00|16244.2|16240.2|16225.4|16221.4|16244.2|16240.2|16216.1|16212.1|7269
1629968400000|2021-08-26 09:00:00|16223.9|16219.9|16225.4|16221.4|16234.8|16230.8|16222.3|16218.3|3533
1629972000000|2021-08-26 10:00:00|16222.3|16218.3|16234.8|16230.8|16244.2|16240.2|16219.2|16215.2|12928
1629975600000|2021-08-26 11:00:00|16237.9|16233.9|16216.1|16212.1|16250.4|16246.4|16216.1|16212.1|6805
1629979200000|2021-08-26 12:00:00|16219.2|16215.2|16212.9|16208.9|16228.6|16224.6|16181.7|16177.7|54883
1629982800000|2021-08-26 13:00:00|16216.1|16212.1|16209.8|16205.8|16231.7|16227.7|16191.1|16187.1|70204
1629986400000|2021-08-26 14:00:00|16206.7|16202.7|16225.4|16221.4|16234.8|16230.8|16197.3|16193.3|30079
1629990000000|2021-08-26 15:00:00|16228.6|16224.6|16225.4|16221.4|16250.4|16246.4|16222.3|16218.3|53888
1629993600000|2021-08-26 16:00:00|16227|16223|16228.6|16224.6|16234.8|16230.8|16219.2|16215.2|60976
1629997200000|2021-08-26 17:00:00|16230.1|16226.1|16247.3|16243.3|16256.7|16252.7|16219.2|16215.2|43401
1630000800000|2021-08-26 18:00:00|16250.4|16246.4|16250.4|16246.4|16256.7|16252.7|16244.2|16240.2|34616
1630004400000|2021-08-26 19:00:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16241.1|16237.1|43501
1630008000000|2021-08-26 20:00:00|16256.7|16252.7|16234.8|16230.8|16256.7|16252.7|16228.6|16224.6|10870
1630015200000|2021-08-26 22:00:00|16233.3|16229.3|16237.9|16233.9|16244.2|16240.2|16231.7|16227.7|638
1630018800000|2021-08-26 23:00:00|16236.4|16232.4|16241.1|16237.1|16244.2|16240.2|16236.4|16232.4|210
1630022400000|2021-08-27 00:00:00|16244.2|16240.2|16250.4|16246.4|16259.8|16255.8|16241.1|16237.1|774
1630026000000|2021-08-27 01:00:00|16247.3|16243.3|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|395
1630029600000|2021-08-27 02:00:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|959
1630033200000|2021-08-27 03:00:00|16253.6|16249.6|16250.4|16246.4|16259.8|16255.8|16250.4|16246.4|887
1630036800000|2021-08-27 04:00:00|16247.3|16243.3|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|283
1630040400000|2021-08-27 05:00:00|16253.6|16249.6|16252|16248|16253.6|16249.6|16247.3|16243.3|492
1630044000000|2021-08-27 06:00:00|16253.6|16249.6|16256.7|16252.7|16266.1|16262.1|16253.6|16249.6|2828
1630047600000|2021-08-27 07:00:00|16259.8|16255.8|16247.3|16243.3|16262.9|16258.9|16237.9|16233.9|4445
1630051200000|2021-08-27 08:00:00|16244.2|16240.2|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|5392
1630054800000|2021-08-27 09:00:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|9298
1630058400000|2021-08-27 10:00:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16244.2|16240.2|5012
1630062000000|2021-08-27 11:00:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16244.2|16240.2|2836
1630065600000|2021-08-27 12:00:00|16253.6|16249.6|16275.4|16271.4|16291.1|16287.1|16244.2|16240.2|16562
1630069200000|2021-08-27 13:00:00|16277|16273|16266.1|16262.1|16278.6|16274.6|16231.7|16227.7|37814
1630072800000|2021-08-27 14:00:00|16262.9|16258.9|16284.8|16280.8|16294.2|16290.2|16239.5|16235.5|25697
1630076400000|2021-08-27 15:00:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16269.2|16265.2|25615
1630080000000|2021-08-27 16:00:00|16284.8|16280.8|16291.1|16287.1|16294.2|16290.2|16275.4|16271.4|7631
1630083600000|2021-08-27 17:00:00|16289.5|16285.5|16287.9|16283.9|16297.3|16293.3|16287.9|16283.9|8352
1630087200000|2021-08-27 18:00:00|16284.8|16280.8|16297.3|16293.3|16300.4|16296.4|16278.6|16274.6|17457
1630090800000|2021-08-27 19:00:00|16300.4|16296.4|16322.3|16318.3|16322.3|16318.3|16300.4|16296.4|13639
1630094400000|2021-08-27 20:00:00|16319.2|16315.2|16309.8|16305.8|16328.6|16324.6|16303.6|16299.6|10084
1630285200000|2021-08-30 01:00:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|387
1630288800000|2021-08-30 02:00:00|16319.2|16315.2|16309.8|16305.8|16319.2|16315.2|16306.7|16302.7|772
1630292400000|2021-08-30 03:00:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|439
1630296000000|2021-08-30 04:00:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|219
1630299600000|2021-08-30 05:00:00|16319.2|16315.2|16325.4|16321.4|16325.4|16321.4|16319.2|16315.2|1310
1630303200000|2021-08-30 06:00:00|16322.3|16318.3|16319.2|16315.2|16328.6|16324.6|16309.8|16305.8|2801
1630306800000|2021-08-30 07:00:00|16322.3|16318.3|16297.3|16293.3|16322.3|16318.3|16291.1|16287.1|4006
1630310400000|2021-08-30 08:00:00|16300.4|16296.4|16309.8|16305.8|16309.8|16305.8|16294.2|16290.2|1994
1630314000000|2021-08-30 09:00:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16303.6|16299.6|3298
1630317600000|2021-08-30 10:00:00|16311.4|16307.4|16316.1|16312.1|16319.2|16315.2|16303.6|16299.6|2391
1630321200000|2021-08-30 11:00:00|16319.2|16315.2|16300.4|16296.4|16322.3|16318.3|16300.4|16296.4|2748
1630324800000|2021-08-30 12:00:00|16297.3|16293.3|16316.1|16312.1|16322.3|16318.3|16291.1|16287.1|7963
1630328400000|2021-08-30 13:00:00|16319.2|16315.2|16331.7|16327.7|16334.8|16330.8|16303.6|16299.6|29399
1630332000000|2021-08-30 14:00:00|16334.8|16330.8|16325.4|16321.4|16356.7|16352.7|16319.2|16315.2|27909
1630335600000|2021-08-30 15:00:00|16328.6|16324.6|16341.1|16337.1|16347.3|16343.3|16325.4|16321.4|14015
1630339200000|2021-08-30 16:00:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16334.8|16330.8|7206
1630342800000|2021-08-30 17:00:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|4292
1630346400000|2021-08-30 18:00:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16337.9|16333.9|12860
1630350000000|2021-08-30 19:00:00|16347.3|16343.3|16362.9|16358.9|16366.1|16362.1|16344.2|16340.2|10290
1630353600000|2021-08-30 20:00:00|16359.8|16355.8|16352|16348|16362.9|16358.9|16352|16348|5146
1630360800000|2021-08-30 22:00:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|571
1630364400000|2021-08-30 23:00:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16350.4|16346.4|1133
1630368000000|2021-08-31 00:00:00|16362.9|16358.9|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|1087
1630371600000|2021-08-31 01:00:00|16369.2|16365.2|16378.6|16374.6|16381.7|16377.7|16366.1|16362.1|1921
1630375200000|2021-08-31 02:00:00|16375.4|16371.4|16375.4|16371.4|16381.7|16377.7|16375.4|16371.4|805
1630378800000|2021-08-31 03:00:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|228
1630382400000|2021-08-31 04:00:00|16372.3|16368.3|16362.9|16358.9|16372.3|16368.3|16359.8|16355.8|1155
1630386000000|2021-08-31 05:00:00|16359.8|16355.8|16353.6|16349.6|16366.1|16362.1|16353.6|16349.6|888
1630389600000|2021-08-31 06:00:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16350.4|16346.4|2029
1630393200000|2021-08-31 07:00:00|16355.1|16351.1|16372.3|16368.3|16381.7|16377.7|16353.6|16349.6|3834
1630396800000|2021-08-31 08:00:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16359.8|16355.8|3531
1630400400000|2021-08-31 09:00:00|16369.2|16365.2|16350.4|16346.4|16369.2|16365.2|16344.2|16340.2|4644
1630404000000|2021-08-31 10:00:00|16347.3|16343.3|16328.6|16324.6|16350.4|16346.4|16325.4|16321.4|5640
1630407600000|2021-08-31 11:00:00|16325.4|16321.4|16341.1|16337.1|16350.4|16346.4|16325.4|16321.4|5872
1630411200000|2021-08-31 12:00:00|16344.2|16340.2|16344.2|16340.2|16353.6|16349.6|16334.8|16330.8|12714
1630414800000|2021-08-31 13:00:00|16347.3|16343.3|16372.3|16368.3|16381.7|16377.7|16341.1|16337.1|17383
1630418400000|2021-08-31 14:00:00|16375.4|16371.4|16322.3|16318.3|16384.8|16380.8|16309.8|16305.8|21965
1630422000000|2021-08-31 15:00:00|16325.4|16321.4|16300.4|16296.4|16325.4|16321.4|16297.3|16293.3|19886
1630425600000|2021-08-31 16:00:00|16297.3|16293.3|16306.7|16302.7|16309.8|16305.8|16272.3|16268.3|18067
1630429200000|2021-08-31 17:00:00|16303.6|16299.6|16294.2|16290.2|16306.7|16302.7|16287.9|16283.9|8012
1630432800000|2021-08-31 18:00:00|16291.1|16287.1|16300.4|16296.4|16303.6|16299.6|16291.1|16287.1|18119
1630436400000|2021-08-31 19:00:00|16297.3|16293.3|16312.9|16308.9|16316.1|16312.1|16291.1|16287.1|32379
1630440000000|2021-08-31 20:00:00|16309.8|16305.8|16294.2|16290.2|16309.8|16305.8|16287.9|16283.9|19636
1630447200000|2021-08-31 22:00:00|16291.1|16287.1|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|973
1630450800000|2021-08-31 23:00:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|1236
1630454400000|2021-09-01 00:00:00|16287.9|16283.9|16278.6|16274.6|16287.9|16283.9|16275.4|16271.4|3814
1630458000000|2021-09-01 01:00:00|16275.4|16271.4|16266.1|16262.1|16278.6|16274.6|16266.1|16262.1|4175
1630461600000|2021-09-01 02:00:00|16262.9|16258.9|16253.6|16249.6|16269.2|16265.2|16253.6|16249.6|3318
1630465200000|2021-09-01 03:00:00|16256.7|16252.7|16262.9|16258.9|16266.1|16262.1|16256.7|16252.7|1170
1630468800000|2021-09-01 04:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|849
1630472400000|2021-09-01 05:00:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|1414
1630476000000|2021-09-01 06:00:00|16256.7|16252.7|16272.3|16268.3|16272.3|16268.3|16256.7|16252.7|3268
1630479600000|2021-09-01 07:00:00|16269.2|16265.2|16259.8|16255.8|16278.6|16274.6|16256.7|16252.7|4744
1630483200000|2021-09-01 08:00:00|16262.9|16258.9|16269.2|16265.2|16275.4|16271.4|16256.7|16252.7|2850
1630486800000|2021-09-01 09:00:00|16266.1|16262.1|16291.1|16287.1|16297.3|16293.3|16266.1|16262.1|5013
1630490400000|2021-09-01 10:00:00|16294.2|16290.2|16287.9|16283.9|16294.2|16290.2|16281.7|16277.7|2612
1630494000000|2021-09-01 11:00:00|16284.8|16280.8|16278.6|16274.6|16294.2|16290.2|16266.1|16262.1|4053
1630497600000|2021-09-01 12:00:00|16275.4|16271.4|16328.6|16324.6|16328.6|16324.6|16266.1|16262.1|17373
1630501200000|2021-09-01 13:00:00|16331.7|16327.7|16331.7|16327.7|16359.8|16355.8|16319.2|16315.2|23022
1630504800000|2021-09-01 14:00:00|16327|16323|16309.8|16305.8|16341.1|16337.1|16306.7|16302.7|21223
1630508400000|2021-09-01 15:00:00|16312.9|16308.9|16325.4|16321.4|16331.7|16327.7|16300.4|16296.4|15827
1630512000000|2021-09-01 16:00:00|16328.6|16324.6|16309.8|16305.8|16328.6|16324.6|16303.6|16299.6|6417
1630515600000|2021-09-01 17:00:00|16306.7|16302.7|16325.4|16321.4|16325.4|16321.4|16306.7|16302.7|6478
1630519200000|2021-09-01 18:00:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16322.3|16318.3|6844
1630522800000|2021-09-01 19:00:00|16325.4|16321.4|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|5765
1630526400000|2021-09-01 20:00:00|16328.6|16324.6|16337.9|16333.9|16341.1|16337.1|16325.4|16321.4|6120
1630533600000|2021-09-01 22:00:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|682
1630537200000|2021-09-01 23:00:00|16331.7|16327.7|16328.6|16324.6|16333.3|16329.3|16325.4|16321.4|934
1630540800000|2021-09-02 00:00:00|16325.4|16321.4|16331.7|16327.7|16337.9|16333.9|16325.4|16321.4|1589
1630544400000|2021-09-02 01:00:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|926
1630548000000|2021-09-02 02:00:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|703
1630551600000|2021-09-02 03:00:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|512
1630555200000|2021-09-02 04:00:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|305
1630558800000|2021-09-02 05:00:00|16323.9|16319.9|16334.8|16330.8|16334.8|16330.8|16322.3|16318.3|608
1630562400000|2021-09-02 06:00:00|16331.7|16327.7|16334.8|16330.8|16344.2|16340.2|16328.6|16324.6|2276
1630566000000|2021-09-02 07:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16325.4|16321.4|2457
1630569600000|2021-09-02 08:00:00|16334.8|16330.8|16331.7|16327.7|16344.2|16340.2|16328.6|16324.6|2737
1630573200000|2021-09-02 09:00:00|16334.8|16330.8|16356.7|16352.7|16356.7|16352.7|16334.8|16330.8|3402
1630576800000|2021-09-02 10:00:00|16353.6|16349.6|16353.6|16349.6|16359.8|16355.8|16350.4|16346.4|2398
1630580400000|2021-09-02 11:00:00|16350.4|16346.4|16356.7|16352.7|16356.7|16352.7|16341.1|16337.1|2449
1630584000000|2021-09-02 12:00:00|16359.8|16355.8|16353.6|16349.6|16362.9|16358.9|16344.2|16340.2|9638
1630587600000|2021-09-02 13:00:00|16350.4|16346.4|16328.6|16324.6|16359.8|16355.8|16328.6|16324.6|13538
1630591200000|2021-09-02 14:00:00|16325.4|16321.4|16328.6|16324.6|16337.9|16333.9|16316.1|16312.1|13424
1630594800000|2021-09-02 15:00:00|16330.1|16326.1|16334.8|16330.8|16344.2|16340.2|16325.4|16321.4|6195
1630598400000|2021-09-02 16:00:00|16331.7|16327.7|16341.1|16337.1|16341.1|16337.1|16331.7|16327.7|2755
1630602000000|2021-09-02 17:00:00|16344.2|16340.2|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|3066
1630605600000|2021-09-02 18:00:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|8292
1630609200000|2021-09-02 19:00:00|16347.3|16343.3|16359.8|16355.8|16359.8|16355.8|16344.2|16340.2|6437
1630612800000|2021-09-02 20:00:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16350.4|16346.4|6717
1630620000000|2021-09-02 22:00:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|507
1630623600000|2021-09-02 23:00:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|459
1630627200000|2021-09-03 00:00:00|16356.7|16352.7|16347.3|16343.3|16356.7|16352.7|16347.3|16343.3|510
1630630800000|2021-09-03 01:00:00|16350.4|16346.4|16353.6|16349.6|16356.7|16352.7|16347.3|16343.3|569
1630634400000|2021-09-03 02:00:00|16350.4|16346.4|16344.2|16340.2|16356.7|16352.7|16344.2|16340.2|820
1630638000000|2021-09-03 03:00:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|1014
1630641600000|2021-09-03 04:00:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|486
1630645200000|2021-09-03 05:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|655
1630648800000|2021-09-03 06:00:00|16341.1|16337.1|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|1460
1630652400000|2021-09-03 07:00:00|16341.1|16337.1|16334.8|16330.8|16356.7|16352.7|16334.8|16330.8|2747
1630656000000|2021-09-03 08:00:00|16331.7|16327.7|16325.4|16321.4|16337.9|16333.9|16322.3|16318.3|2449
1630659600000|2021-09-03 09:00:00|16322.3|16318.3|16328.6|16324.6|16331.7|16327.7|16322.3|16318.3|2160
1630663200000|2021-09-03 10:00:00|16325.4|16321.4|16331.7|16327.7|16331.7|16327.7|16322.3|16318.3|1519
1630666800000|2021-09-03 11:00:00|16334.8|16330.8|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|4780
1630670400000|2021-09-03 12:00:00|16341.1|16337.1|16262.9|16258.9|16400.4|16396.4|16259.8|16255.8|39434
1630674000000|2021-09-03 13:00:00|16266.1|16262.1|16267.6|16263.6|16284.8|16280.8|16256.7|16252.7|21208
1630677600000|2021-09-03 14:00:00|16269.2|16265.2|16272.3|16268.3|16297.3|16293.3|16256.7|16252.7|16313
1630681200000|2021-09-03 15:00:00|16275.4|16271.4|16281.7|16277.7|16287.9|16283.9|16275.4|16271.4|5281
1630684800000|2021-09-03 16:00:00|16280.1|16276.1|16284.8|16280.8|16291.1|16287.1|16278.6|16274.6|4298
1630688400000|2021-09-03 17:00:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16275.4|16271.4|2507
1630692000000|2021-09-03 18:00:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16281.7|16277.7|3489
1630695600000|2021-09-03 19:00:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16278.6|16274.6|5545
1630699200000|2021-09-03 20:00:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16278.6|16274.6|5030
1630879200000|2021-09-05 22:00:00|16280.1|16276.1|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|940
1630886400000|2021-09-06 00:00:00|16273.9|16269.9|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|293
1630890000000|2021-09-06 01:00:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|26
1630893600000|2021-09-06 02:00:00|16275.4|16271.4|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|355
1630897200000|2021-09-06 03:00:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|207
1630900800000|2021-09-06 04:00:00|||||||||59
1630904400000|2021-09-06 05:00:00|16277|16273|16275.4|16271.4|16277|16273|16272.3|16268.3|425
1630908000000|2021-09-06 06:00:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16266.1|16262.1|1301
1630911600000|2021-09-06 07:00:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|991
1630915200000|2021-09-06 08:00:00|16272.3|16268.3|16262.9|16258.9|16272.3|16268.3|16262.9|16258.9|1530
1630918800000|2021-09-06 09:00:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16256.7|16252.7|1941
1630922400000|2021-09-06 10:00:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|835
1630926000000|2021-09-06 11:00:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16256.7|16252.7|903
1630929600000|2021-09-06 12:00:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|821
1630933200000|2021-09-06 13:00:00|16256.7|16252.7|16259.8|16255.8|16266.1|16262.1|16256.7|16252.7|1202
1630936800000|2021-09-06 14:00:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|705
1630940400000|2021-09-06 15:00:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|605
1630944000000|2021-09-06 16:00:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|655
1630965600000|2021-09-06 22:00:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|503
1630969200000|2021-09-06 23:00:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|964
1630972800000|2021-09-07 00:00:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|1178
1630976400000|2021-09-07 01:00:00|16256.7|16252.7|16250.4|16246.4|16259.8|16255.8|16247.3|16243.3|1820
1630980000000|2021-09-07 02:00:00|16253.6|16249.6|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|913
1630983600000|2021-09-07 03:00:00|16256.7|16252.7|16247.3|16243.3|16259.8|16255.8|16244.2|16240.2|1585
1630987200000|2021-09-07 04:00:00|16244.2|16240.2|16252|16248|16253.6|16249.6|16237.9|16233.9|935
1630990800000|2021-09-07 05:00:00|16250.4|16246.4|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|1198
1630994400000|2021-09-07 06:00:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16228.6|16224.6|4587
1630998000000|2021-09-07 07:00:00|16244.2|16240.2|16222.3|16218.3|16247.3|16243.3|16216.1|16212.1|5950
1631001600000|2021-09-07 08:00:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|4807
1631005200000|2021-09-07 09:00:00|16209.8|16205.8|16206.7|16202.7|16219.2|16215.2|16203.6|16199.6|5053
1631008800000|2021-09-07 10:00:00|16203.6|16199.6|16209.8|16205.8|16212.9|16208.9|16200.4|16196.4|2675
1631012400000|2021-09-07 11:00:00|16208.3|16204.3|16203.6|16199.6|16209.8|16205.8|16194.2|16190.2|4501
1631016000000|2021-09-07 12:00:00|16206.7|16202.7|16191.1|16187.1|16212.9|16208.9|16184.8|16180.8|9811
1631019600000|2021-09-07 13:00:00|16194.2|16190.2|16178.6|16174.6|16212.9|16208.9|16175.4|16171.4|13382
1631023200000|2021-09-07 14:00:00|16175.4|16171.4|16175.4|16171.4|16187.9|16183.9|16162.9|16158.9|17229
1631026800000|2021-09-07 15:00:00|16172.3|16168.3|16200.4|16196.4|16203.6|16199.6|16166.1|16162.1|7881
1631030400000|2021-09-07 16:00:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16194.2|16190.2|3870
1631034000000|2021-09-07 17:00:00|16202|16198|16212.9|16208.9|16212.9|16208.9|16191.1|16187.1|5322
1631037600000|2021-09-07 18:00:00|16216.1|16212.1|16194.2|16190.2|16222.3|16218.3|16191.1|16187.1|10286
1631041200000|2021-09-07 19:00:00|16191.1|16187.1|16187.9|16183.9|16197.3|16193.3|16181.7|16177.7|7334
1631044800000|2021-09-07 20:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16178.6|16174.6|5635
1631052000000|2021-09-07 22:00:00|16187.9|16183.9|16194.2|16190.2|16200.4|16196.4|16184.8|16180.8|644
1631055600000|2021-09-07 23:00:00|16191.1|16187.1|16200.4|16196.4|16200.4|16196.4|16191.1|16187.1|730
1631059200000|2021-09-08 00:00:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|1678
1631062800000|2021-09-08 01:00:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|821
1631066400000|2021-09-08 02:00:00|16194.2|16190.2|16206.7|16202.7|16209.8|16205.8|16194.2|16190.2|975
1631070000000|2021-09-08 03:00:00|16203.6|16199.6|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|1054
1631073600000|2021-09-08 04:00:00|16209.8|16205.8|16206.7|16202.7|16212.9|16208.9|16203.6|16199.6|427
1631077200000|2021-09-08 05:00:00|16203.6|16199.6|16184.8|16180.8|16206.7|16202.7|16181.7|16177.7|2004
1631080800000|2021-09-08 06:00:00|16181.7|16177.7|16212.9|16208.9|16216.1|16212.1|16178.6|16174.6|9582
1631084400000|2021-09-08 07:00:00|16209.8|16205.8|16228.6|16224.6|16241.1|16237.1|16209.8|16205.8|8783
1631088000000|2021-09-08 08:00:00|16231.7|16227.7|16237.9|16233.9|16247.3|16243.3|16228.6|16224.6|5355
1631091600000|2021-09-08 09:00:00|16241.1|16237.1|16228.6|16224.6|16241.1|16237.1|16222.3|16218.3|3929
1631095200000|2021-09-08 10:00:00|16225.4|16221.4|16234.8|16230.8|16241.1|16237.1|16225.4|16221.4|2619
1631098800000|2021-09-08 11:00:00|16231.7|16227.7|16237.9|16233.9|16241.1|16237.1|16231.7|16227.7|2956
1631102400000|2021-09-08 12:00:00|16241.1|16237.1|16244.2|16240.2|16256.7|16252.7|16231.7|16227.7|8052
1631106000000|2021-09-08 13:00:00|16241.1|16237.1|16228.6|16224.6|16244.2|16240.2|16216.1|16212.1|11104
1631109600000|2021-09-08 14:00:00|16225.4|16221.4|16228.6|16224.6|16237.9|16233.9|16212.9|16208.9|11529
1631113200000|2021-09-08 15:00:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16216.1|16212.1|7862
1631116800000|2021-09-08 16:00:00|16225.4|16221.4|16231.7|16227.7|16237.9|16233.9|16225.4|16221.4|8214
1631120400000|2021-09-08 17:00:00|16233.3|16229.3|16259.8|16255.8|16266.1|16262.1|16230.1|16226.1|10350
1631124000000|2021-09-08 18:00:00|16256.7|16252.7|16259.8|16255.8|16275.4|16271.4|16256.7|16252.7|9510
1631127600000|2021-09-08 19:00:00|16262.9|16258.9|16253.6|16249.6|16266.1|16262.1|16253.6|16249.6|7514
1631131200000|2021-09-08 20:00:00|16256.7|16252.7|16247.3|16243.3|16259.8|16255.8|16244.2|16240.2|5752
1631138400000|2021-09-08 22:00:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|556
1631142000000|2021-09-08 23:00:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16247.3|16243.3|525
1631145600000|2021-09-09 00:00:00|16253.6|16249.6|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|1228
1631149200000|2021-09-09 01:00:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|771
1631152800000|2021-09-09 02:00:00|16262.9|16258.9|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|1130
1631156400000|2021-09-09 03:00:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|1047
1631160000000|2021-09-09 04:00:00|16259.8|16255.8|16269.2|16265.2|16269.2|16265.2|16256.7|16252.7|1403
1631163600000|2021-09-09 05:00:00|16266.1|16262.1|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|1290
1631167200000|2021-09-09 06:00:00|16266.1|16262.1|16262.9|16258.9|16272.3|16268.3|16256.7|16252.7|3171
1631170800000|2021-09-09 07:00:00|16259.8|16255.8|16281.7|16277.7|16294.2|16290.2|16259.8|16255.8|7368
1631174400000|2021-09-09 08:00:00|16284.8|16280.8|16278.6|16274.6|16287.9|16283.9|16275.4|16271.4|3482
1631178000000|2021-09-09 09:00:00|16275.4|16271.4|16275.4|16271.4|16287.9|16283.9|16272.3|16268.3|6401
1631181600000|2021-09-09 10:00:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16266.1|16262.1|2768
1631185200000|2021-09-09 11:00:00|16275.4|16271.4|16259.8|16255.8|16278.6|16274.6|16258.3|16254.3|5858
1631188800000|2021-09-09 12:00:00|16262.9|16258.9|16250.4|16246.4|16281.7|16277.7|16241.1|16237.1|14328
1631192400000|2021-09-09 13:00:00|16252|16248|16259.8|16255.8|16287.9|16283.9|16247.3|16243.3|14602
1631196000000|2021-09-09 14:00:00|16256.7|16252.7|16272.3|16268.3|16275.4|16271.4|16250.4|16246.4|12991
1631199600000|2021-09-09 15:00:00|16275.4|16271.4|16303.6|16299.6|16309.8|16305.8|16272.3|16268.3|13895
1631203200000|2021-09-09 16:00:00|16300.4|16296.4|16312.9|16308.9|16312.9|16308.9|16297.3|16293.3|9461
1631206800000|2021-09-09 17:00:00|16316.1|16312.1|16384.8|16380.8|16384.8|16380.8|16312.9|16308.9|27389
1631210400000|2021-09-09 18:00:00|16381.7|16377.7|16359.8|16355.8|16384.8|16380.8|16353.6|16349.6|11147
1631214000000|2021-09-09 19:00:00|16356.7|16352.7|16362.9|16358.9|16362.9|16358.9|16341.1|16337.1|9587
1631217600000|2021-09-09 20:00:00|16361.4|16357.4|16356.7|16352.7|16372.3|16368.3|16353.6|16349.6|7132
1631224800000|2021-09-09 22:00:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|843
1631228400000|2021-09-09 23:00:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|652
1631232000000|2021-09-10 00:00:00|16350.4|16346.4|16356.7|16352.7|16359.8|16355.8|16347.3|16343.3|1144
1631235600000|2021-09-10 01:00:00|16359.8|16355.8|16344.2|16340.2|16359.8|16355.8|16344.2|16340.2|1087
1631239200000|2021-09-10 02:00:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16337.9|16333.9|1220
1631242800000|2021-09-10 03:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|360
1631246400000|2021-09-10 04:00:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|775
1631250000000|2021-09-10 05:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|1109
1631253600000|2021-09-10 06:00:00|16334.8|16330.8|16334.8|16330.8|16347.3|16343.3|16334.8|16330.8|2218
1631257200000|2021-09-10 07:00:00|16337.9|16333.9|16309.8|16305.8|16341.1|16337.1|16306.7|16302.7|6350
1631260800000|2021-09-10 08:00:00|16306.7|16302.7|16300.4|16296.4|16316.1|16312.1|16297.3|16293.3|4494
1631264400000|2021-09-10 09:00:00|16303.6|16299.6|16300.4|16296.4|16306.7|16302.7|16291.1|16287.1|2825
1631268000000|2021-09-10 10:00:00|16298.9|16294.9|16300.4|16296.4|16303.6|16299.6|16294.2|16290.2|2020
1631271600000|2021-09-10 11:00:00|16303.6|16299.6|16322.3|16318.3|16325.4|16321.4|16303.6|16299.6|7454
1631275200000|2021-09-10 12:00:00|16319.2|16315.2|16312.9|16308.9|16331.7|16327.7|16306.7|16302.7|8219
1631278800000|2021-09-10 13:00:00|16309.8|16305.8|16309.8|16305.8|16328.6|16324.6|16303.6|16299.6|9897
1631282400000|2021-09-10 14:00:00|16312.9|16308.9|16309.8|16305.8|16319.2|16315.2|16294.2|16290.2|14496
1631286000000|2021-09-10 15:00:00|16308.3|16304.3|16262.9|16258.9|16309.8|16305.8|16247.3|16243.3|17013
1631289600000|2021-09-10 16:00:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16250.4|16246.4|6406
1631293200000|2021-09-10 17:00:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16262.9|16258.9|6514
1631296800000|2021-09-10 18:00:00|16266.1|16262.1|16272.3|16268.3|16278.6|16274.6|16266.1|16262.1|5888
1631300400000|2021-09-10 19:00:00|16273.9|16269.9|16272.3|16268.3|16275.4|16271.4|16266.1|16262.1|7896
1631304000000|2021-09-10 20:00:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|3409
1631484000000|2021-09-12 22:00:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|553
1631487600000|2021-09-12 23:00:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|2
1631491200000|2021-09-13 00:00:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16259.8|16255.8|1648
1631494800000|2021-09-13 01:00:00|16272.3|16268.3|16281.7|16277.7|16281.7|16277.7|16272.3|16268.3|1301
1631498400000|2021-09-13 02:00:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16281.7|16277.7|939
1631502000000|2021-09-13 03:00:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|359
1631505600000|2021-09-13 04:00:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|246
1631509200000|2021-09-13 05:00:00|16294.2|16290.2|16294.2|16290.2|16300.4|16296.4|16291.1|16287.1|1279
1631512800000|2021-09-13 06:00:00|16297.3|16293.3|16278.6|16274.6|16297.3|16293.3|16272.3|16268.3|3397
1631516400000|2021-09-13 07:00:00|16281.7|16277.7|16294.2|16290.2|16294.2|16290.2|16262.9|16258.9|4005
1631520000000|2021-09-13 08:00:00|16291.1|16287.1|16294.2|16290.2|16300.4|16296.4|16284.8|16280.8|2609
1631523600000|2021-09-13 09:00:00|16297.3|16293.3|16294.2|16290.2|16300.4|16296.4|16291.1|16287.1|1699
1631527200000|2021-09-13 10:00:00|16291.1|16287.1|16303.6|16299.6|16303.6|16299.6|16287.9|16283.9|2327
1631530800000|2021-09-13 11:00:00|16306.7|16302.7|16309.8|16305.8|16316.1|16312.1|16300.4|16296.4|3769
1631534400000|2021-09-13 12:00:00|16312.9|16308.9|16303.6|16299.6|16319.2|16315.2|16291.1|16287.1|10166
1631538000000|2021-09-13 13:00:00|16305.1|16301.1|16312.9|16308.9|16316.1|16312.1|16294.2|16290.2|9995
1631541600000|2021-09-13 14:00:00|16309.8|16305.8|16322.3|16318.3|16331.7|16327.7|16303.6|16299.6|14382
1631545200000|2021-09-13 15:00:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16305.1|16301.1|7666
1631548800000|2021-09-13 16:00:00|16325.4|16321.4|16312.9|16308.9|16328.6|16324.6|16309.8|16305.8|4490
1631552400000|2021-09-13 17:00:00|16309.8|16305.8|16319.2|16315.2|16319.2|16315.2|16303.6|16299.6|4625
1631556000000|2021-09-13 18:00:00|16316.1|16312.1|16319.2|16315.2|16328.6|16324.6|16316.1|16312.1|7139
1631559600000|2021-09-13 19:00:00|16322.3|16318.3|16316.1|16312.1|16325.4|16321.4|16309.8|16305.8|8613
1631563200000|2021-09-13 20:00:00|16312.9|16308.9|16306.7|16302.7|16319.2|16315.2|16306.7|16302.7|7540
1631570400000|2021-09-13 22:00:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|482
1631574000000|2021-09-13 23:00:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|186
1631577600000|2021-09-14 00:00:00|16316.1|16312.1|16294.2|16290.2|16316.1|16312.1|16294.2|16290.2|1740
1631581200000|2021-09-14 01:00:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16283.3|16279.3|1989
1631584800000|2021-09-14 02:00:00|16294.2|16290.2|16300.4|16296.4|16303.6|16299.6|16287.9|16283.9|1427
1631588400000|2021-09-14 03:00:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16284.8|16280.8|1191
1631592000000|2021-09-14 04:00:00|16303.6|16299.6|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|2329
1631595600000|2021-09-14 05:00:00|16300.4|16296.4|16306.7|16302.7|16309.8|16305.8|16297.3|16293.3|1262
1631599200000|2021-09-14 06:00:00|16309.8|16305.8|16316.1|16312.1|16319.2|16315.2|16306.7|16302.7|3115
1631602800000|2021-09-14 07:00:00|16312.9|16308.9|16275.4|16271.4|16319.2|16315.2|16275.4|16271.4|7368
1631606400000|2021-09-14 08:00:00|16272.3|16268.3|16291.1|16287.1|16291.1|16287.1|16272.3|16268.3|5068
1631610000000|2021-09-14 09:00:00|16287.9|16283.9|16284.8|16280.8|16294.2|16290.2|16278.6|16274.6|4171
1631613600000|2021-09-14 10:00:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16278.6|16274.6|2045
1631617200000|2021-09-14 11:00:00|16287.9|16283.9|16281.7|16277.7|16287.9|16283.9|16278.6|16274.6|3351
1631620800000|2021-09-14 12:00:00|16278.6|16274.6|16306.7|16302.7|16316.1|16312.1|16259.8|16255.8|26001
1631624400000|2021-09-14 13:00:00|16305.1|16301.1|16394.2|16390.2|16400.4|16396.4|16297.3|16293.3|27312
1631628000000|2021-09-14 14:00:00|16397.3|16393.3|16450.4|16446.4|16469.2|16465.2|16394.2|16390.2|37127
1631631600000|2021-09-14 15:00:00|16447.3|16443.3|16425.4|16421.4|16447.3|16443.3|16409.8|16405.8|18155
1631635200000|2021-09-14 16:00:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16406.7|16402.7|8920
1631638800000|2021-09-14 17:00:00|16423.9|16419.9|16419.2|16415.2|16431.7|16427.7|16409.8|16405.8|9023
1631642400000|2021-09-14 18:00:00|16422.3|16418.3|16431.7|16427.7|16441.1|16437.1|16419.2|16415.2|11844
1631646000000|2021-09-14 19:00:00|16428.6|16424.6|16437.9|16433.9|16447.3|16443.3|16425.4|16421.4|10421
1631649600000|2021-09-14 20:00:00|16434.8|16430.8|16412.9|16408.9|16437.9|16433.9|16412.9|16408.9|7297
1631656800000|2021-09-14 22:00:00|16406.7|16402.7|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|709
1631660400000|2021-09-14 23:00:00|||||||||605
1631664000000|2021-09-15 00:00:00|16409.8|16405.8|16416.1|16412.1|16416.1|16412.1|16403.6|16399.6|1916
1631667600000|2021-09-15 01:00:00|16412.9|16408.9|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|1204
1631671200000|2021-09-15 02:00:00|16417.6|16413.6|16409.8|16405.8|16425.4|16421.4|16409.8|16405.8|1530
1631674800000|2021-09-15 03:00:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|1213
1631678400000|2021-09-15 04:00:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|810
1631682000000|2021-09-15 05:00:00|16417.6|16413.6|16425.4|16421.4|16431.7|16427.7|16416.1|16412.1|1304
1631685600000|2021-09-15 06:00:00|16422.3|16418.3|16425.4|16421.4|16437.9|16433.9|16416.1|16412.1|4719
1631689200000|2021-09-15 07:00:00|16422.3|16418.3|16431.7|16427.7|16437.9|16433.9|16406.7|16402.7|6639
1631692800000|2021-09-15 08:00:00|16434.8|16430.8|16434.8|16430.8|16444.2|16440.2|16428.6|16424.6|4258
1631696400000|2021-09-15 09:00:00|16431.7|16427.7|16447.3|16443.3|16450.4|16446.4|16428.6|16424.6|4224
1631700000000|2021-09-15 10:00:00|16448.9|16444.9|16453.6|16449.6|16456.7|16452.7|16434.8|16430.8|3942
1631703600000|2021-09-15 11:00:00|16450.4|16446.4|16447.3|16443.3|16466.1|16462.1|16444.2|16440.2|8380
1631707200000|2021-09-15 12:00:00|16450.4|16446.4|16425.4|16421.4|16475.4|16471.4|16419.2|16415.2|19994
1631710800000|2021-09-15 13:00:00|16422.3|16418.3|16409.8|16405.8|16441.1|16437.1|16403.6|16399.6|19748
1631714400000|2021-09-15 14:00:00|16412.9|16408.9|16419.2|16415.2|16428.6|16424.6|16406.7|16402.7|16586
1631718000000|2021-09-15 15:00:00|16416.1|16412.1|16369.2|16365.2|16419.2|16415.2|16366.1|16362.1|17116
1631721600000|2021-09-15 16:00:00|16366.1|16362.1|16369.2|16365.2|16372.3|16368.3|16353.6|16349.6|11138
1631725200000|2021-09-15 17:00:00|16366.1|16362.1|16375.4|16371.4|16381.7|16377.7|16366.1|16362.1|4246
1631728800000|2021-09-15 18:00:00|16372.3|16368.3|16387.9|16383.9|16391.1|16387.1|16369.2|16365.2|6546
1631732400000|2021-09-15 19:00:00|16384.8|16380.8|16394.2|16390.2|16394.2|16390.2|16381.7|16377.7|6074
1631736000000|2021-09-15 20:00:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16384.8|16380.8|5105
1631743200000|2021-09-15 22:00:00|16392.6|16388.6|16384.8|16380.8|16394.2|16390.2|16384.8|16380.8|615
1631746800000|2021-09-15 23:00:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|547
1631750400000|2021-09-16 00:00:00|16384.8|16380.8|16400.4|16396.4|16400.4|16396.4|16378.6|16374.6|2001
1631754000000|2021-09-16 01:00:00|16397.3|16393.3|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|1502
1631757600000|2021-09-16 02:00:00|16405.1|16401.1|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|266
1631761200000|2021-09-16 03:00:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|825
1631764800000|2021-09-16 04:00:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|877
1631768400000|2021-09-16 05:00:00|16400.4|16396.4|16400.4|16396.4|16406.7|16402.7|16397.3|16393.3|1648
1631772000000|2021-09-16 06:00:00|16397.3|16393.3|16372.3|16368.3|16400.4|16396.4|16372.3|16368.3|3683
1631775600000|2021-09-16 07:00:00|16375.4|16371.4|16375.4|16371.4|16387.9|16383.9|16362.9|16358.9|4017
1631779200000|2021-09-16 08:00:00|16372.3|16368.3|16369.2|16365.2|16378.6|16374.6|16362.9|16358.9|3833
1631782800000|2021-09-16 09:00:00|16366.1|16362.1|16359.8|16355.8|16369.2|16365.2|16353.6|16349.6|2718
1631786400000|2021-09-16 10:00:00|16362.9|16358.9|16381.7|16377.7|16391.1|16387.1|16362.9|16358.9|4124
1631790000000|2021-09-16 11:00:00|16378.6|16374.6|16366.1|16362.1|16381.7|16377.7|16353.6|16349.6|6012
1631793600000|2021-09-16 12:00:00|16362.9|16358.9|16325.4|16321.4|16381.7|16377.7|16322.3|16318.3|19564
1631797200000|2021-09-16 13:00:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16300.4|16296.4|17441
1631800800000|2021-09-16 14:00:00|16319.2|16315.2|16350.4|16346.4|16356.7|16352.7|16316.1|16312.1|14825
1631804400000|2021-09-16 15:00:00|16353.6|16349.6|16334.8|16330.8|16372.3|16368.3|16334.8|16330.8|11804
1631808000000|2021-09-16 16:00:00|16337.9|16333.9|16347.3|16343.3|16350.4|16346.4|16331.7|16327.7|5833
1631811600000|2021-09-16 17:00:00|16350.4|16346.4|16347.3|16343.3|16359.8|16355.8|16347.3|16343.3|4638
1631815200000|2021-09-16 18:00:00|16344.2|16340.2|16341.1|16337.1|16347.3|16343.3|16337.9|16333.9|5421
1631818800000|2021-09-16 19:00:00|16344.2|16340.2|16337.9|16333.9|16344.2|16340.2|16331.7|16327.7|5691
1631822400000|2021-09-16 20:00:00|16334.8|16330.8|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|4165
1631829600000|2021-09-16 22:00:00|16334.8|16330.8|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|856
1631833200000|2021-09-16 23:00:00|16328.6|16324.6|16334.8|16330.8|16337.9|16333.9|16328.6|16324.6|823
1631836800000|2021-09-17 00:00:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16334.8|16330.8|1329
1631840400000|2021-09-17 01:00:00|16339.5|16335.5|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|1071
1631844000000|2021-09-17 02:00:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16322.3|16318.3|2014
1631847600000|2021-09-17 03:00:00|16341.1|16337.1|16347.3|16343.3|16347.3|16343.3|16339.5|16335.5|1436
1631851200000|2021-09-17 04:00:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|398
1631854800000|2021-09-17 05:00:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|1014
1631858400000|2021-09-17 06:00:00|16334.8|16330.8|16347.3|16343.3|16350.4|16346.4|16331.7|16327.7|3357
1631862000000|2021-09-17 07:00:00|16344.2|16340.2|16344.2|16340.2|16359.8|16355.8|16334.8|16330.8|4309
1631865600000|2021-09-17 08:00:00|16347.3|16343.3|16334.8|16330.8|16347.3|16343.3|16322.3|16318.3|4138
1631869200000|2021-09-17 09:00:00|16331.7|16327.7|16328.6|16324.6|16344.2|16340.2|16328.6|16324.6|3394
1631872800000|2021-09-17 10:00:00|16331.7|16327.7|16331.7|16327.7|16341.1|16337.1|16328.6|16324.6|3077
1631876400000|2021-09-17 11:00:00|16334.8|16330.8|16322.3|16318.3|16334.8|16330.8|16316.1|16312.1|5778
1631880000000|2021-09-17 12:00:00|16325.4|16321.4|16297.3|16293.3|16344.2|16340.2|16297.3|16293.3|15192
1631883600000|2021-09-17 13:00:00|16294.2|16290.2|16266.1|16262.1|16294.2|16290.2|16244.2|16240.2|30500
1631887200000|2021-09-17 14:00:00|16262.9|16258.9|16250.4|16246.4|16275.4|16271.4|16228.6|16224.6|22376
1631890800000|2021-09-17 15:00:00|16253.6|16249.6|16256.7|16252.7|16266.1|16262.1|16241.1|16237.1|12575
1631894400000|2021-09-17 16:00:00|16255.1|16251.1|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|6737
1631898000000|2021-09-17 17:00:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16256.7|16252.7|3953
1631901600000|2021-09-17 18:00:00|16259.8|16255.8|16262.9|16258.9|16269.2|16265.2|16259.8|16255.8|4862
1631905200000|2021-09-17 19:00:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16253.6|16249.6|6921
1631908800000|2021-09-17 20:00:00|16259.8|16255.8|16272.3|16268.3|16275.4|16271.4|16259.8|16255.8|4891
1632088800000|2021-09-19 22:00:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16267.6|16263.6|1253
1632092400000|2021-09-19 23:00:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|519
1632096000000|2021-09-20 00:00:00|16272.3|16268.3|16262.9|16258.9|16272.3|16268.3|16262.9|16258.9|717
1632099600000|2021-09-20 01:00:00|16266.1|16262.1|16278.6|16274.6|16278.6|16274.6|16266.1|16262.1|624
1632103200000|2021-09-20 02:00:00|16275.4|16271.4|16291.1|16287.1|16291.1|16287.1|16275.4|16271.4|1267
1632106800000|2021-09-20 03:00:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|809
1632110400000|2021-09-20 04:00:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|733
1632114000000|2021-09-20 05:00:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|1397
1632117600000|2021-09-20 06:00:00|16291.1|16287.1|16297.3|16293.3|16300.4|16296.4|16278.6|16274.6|4435
1632121200000|2021-09-20 07:00:00|16294.2|16290.2|16316.1|16312.1|16319.2|16315.2|16287.9|16283.9|8195
1632124800000|2021-09-20 08:00:00|16319.2|16315.2|16328.6|16324.6|16344.2|16340.2|16316.1|16312.1|7810
1632128400000|2021-09-20 09:00:00|16330.1|16326.1|16347.3|16343.3|16353.6|16349.6|16325.4|16321.4|5232
1632132000000|2021-09-20 10:00:00|16344.2|16340.2|16344.2|16340.2|16353.6|16349.6|16337.9|16333.9|5240
1632135600000|2021-09-20 11:00:00|16341.1|16337.1|16384.8|16380.8|16384.8|16380.8|16337.9|16333.9|10270
1632139200000|2021-09-20 12:00:00|16387.9|16383.9|16378.6|16374.6|16400.4|16396.4|16375.4|16371.4|14294
1632142800000|2021-09-20 13:00:00|16375.4|16371.4|16347.3|16343.3|16381.7|16377.7|16331.7|16327.7|17217
1632146400000|2021-09-20 14:00:00|16344.2|16340.2|16353.6|16349.6|16366.1|16362.1|16344.2|16340.2|14419
1632150000000|2021-09-20 15:00:00|16356.7|16352.7|16375.4|16371.4|16375.4|16371.4|16344.2|16340.2|8349
1632153600000|2021-09-20 16:00:00|16372.3|16368.3|16403.6|16399.6|16412.9|16408.9|16372.3|16368.3|16768
1632157200000|2021-09-20 17:00:00|16406.7|16402.7|16391.1|16387.1|16419.2|16415.2|16391.1|16387.1|10418
1632160800000|2021-09-20 18:00:00|16387.9|16383.9|16387.9|16383.9|16394.2|16390.2|16378.6|16374.6|9111
1632164400000|2021-09-20 19:00:00|16384.8|16380.8|16387.9|16383.9|16397.3|16393.3|16381.7|16377.7|10544
1632168000000|2021-09-20 20:00:00|16391.1|16387.1|16381.7|16377.7|16391.1|16387.1|16375.4|16371.4|5669
1632175200000|2021-09-20 22:00:00|16378.6|16374.6|16397.3|16393.3|16400.4|16396.4|16378.6|16374.6|3277
1632178800000|2021-09-20 23:00:00|16400.4|16396.4|16387.9|16383.9|16403.6|16399.6|16384.8|16380.8|1121
1632182400000|2021-09-21 00:00:00|16391.1|16387.1|16381.7|16377.7|16391.1|16387.1|16369.2|16365.2|2131
1632186000000|2021-09-21 01:00:00|16378.6|16374.6|16362.9|16358.9|16384.8|16380.8|16362.9|16358.9|2178
1632189600000|2021-09-21 02:00:00|16366.1|16362.1|16359.8|16355.8|16366.1|16362.1|16356.7|16352.7|793
1632193200000|2021-09-21 03:00:00|16362.9|16358.9|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|492
1632196800000|2021-09-21 04:00:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|674
1632200400000|2021-09-21 05:00:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16353.6|16349.6|1534
1632204000000|2021-09-21 06:00:00|16364.5|16360.5|16344.2|16340.2|16375.4|16371.4|16344.2|16340.2|4518
1632207600000|2021-09-21 07:00:00|16347.3|16343.3|16325.4|16321.4|16350.4|16346.4|16322.3|16318.3|7144
1632211200000|2021-09-21 08:00:00|16328.6|16324.6|16337.9|16333.9|16341.1|16337.1|16322.3|16318.3|6573
1632214800000|2021-09-21 09:00:00|16334.8|16330.8|16331.7|16327.7|16341.1|16337.1|16328.6|16324.6|4589
1632218400000|2021-09-21 10:00:00|16334.8|16330.8|16344.2|16340.2|16347.3|16343.3|16331.7|16327.7|4343
1632222000000|2021-09-21 11:00:00|16347.3|16343.3|16353.6|16349.6|16359.8|16355.8|16341.1|16337.1|5069
1632225600000|2021-09-21 12:00:00|16350.4|16346.4|16384.8|16380.8|16391.1|16387.1|16350.4|16346.4|18957
1632229200000|2021-09-21 13:00:00|16381.7|16377.7|16353.6|16349.6|16387.9|16383.9|16353.6|16349.6|22179
1632232800000|2021-09-21 14:00:00|16356.7|16352.7|16384.8|16380.8|16394.2|16390.2|16356.7|16352.7|19194
1632236400000|2021-09-21 15:00:00|16387.9|16383.9|16362.9|16358.9|16394.2|16390.2|16356.7|16352.7|12381
1632240000000|2021-09-21 16:00:00|16359.8|16355.8|16384.8|16380.8|16384.8|16380.8|16353.6|16349.6|20979
1632243600000|2021-09-21 17:00:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16362.9|16358.9|12668
1632247200000|2021-09-21 18:00:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|5405
1632250800000|2021-09-21 19:00:00|16372.3|16368.3|16381.7|16377.7|16384.8|16380.8|16366.1|16362.1|7828
1632254400000|2021-09-21 20:00:00|16384.8|16380.8|16375.4|16371.4|16384.8|16380.8|16369.2|16365.2|5467
1632261600000|2021-09-21 22:00:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|644
1632265200000|2021-09-21 23:00:00|16384.8|16380.8|16394.2|16390.2|16394.2|16390.2|16381.7|16377.7|1408
1632268800000|2021-09-22 00:00:00|16397.3|16393.3|16384.8|16380.8|16397.3|16393.3|16381.7|16377.7|2258
1632272400000|2021-09-22 01:00:00|16383.3|16379.3|16362.9|16358.9|16384.8|16380.8|16337.9|16333.9|6702
1632276000000|2021-09-22 02:00:00|16364.5|16360.5|16362.9|16358.9|16375.4|16371.4|16362.9|16358.9|1371
1632279600000|2021-09-22 03:00:00|16359.8|16355.8|16362.9|16358.9|16366.1|16362.1|16356.7|16352.7|615
1632283200000|2021-09-22 04:00:00|16361.4|16357.4|16362.9|16358.9|16369.2|16365.2|16359.8|16355.8|563
1632286800000|2021-09-22 05:00:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16356.7|16352.7|1282
1632290400000|2021-09-22 06:00:00|16362.9|16358.9|16353.6|16349.6|16366.1|16362.1|16350.4|16346.4|2780
1632294000000|2021-09-22 07:00:00|16356.7|16352.7|16372.3|16368.3|16378.6|16374.6|16347.3|16343.3|6256
1632297600000|2021-09-22 08:00:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16362.9|16358.9|3084
1632301200000|2021-09-22 09:00:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16356.7|16352.7|3177
1632304800000|2021-09-22 10:00:00|16362.9|16358.9|16350.4|16346.4|16366.1|16362.1|16341.1|16337.1|4164
1632308400000|2021-09-22 11:00:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16347.3|16343.3|2555
1632312000000|2021-09-22 12:00:00|16353.6|16349.6|16369.2|16365.2|16391.1|16387.1|16350.4|16346.4|10289
1632315600000|2021-09-22 13:00:00|16372.3|16368.3|16384.8|16380.8|16387.9|16383.9|16362.9|16358.9|13869
1632319200000|2021-09-22 14:00:00|16387.9|16383.9|16394.2|16390.2|16406.7|16402.7|16378.6|16374.6|13641
1632322800000|2021-09-22 15:00:00|16397.3|16393.3|16406.7|16402.7|16416.1|16412.1|16397.3|16393.3|8456
1632326400000|2021-09-22 16:00:00|16403.6|16399.6|16403.6|16399.6|16412.9|16408.9|16397.3|16393.3|6539
1632330000000|2021-09-22 17:00:00|16400.4|16396.4|16408.3|16404.3|16414.5|16410.5|16400.4|16396.4|7412
1632333600000|2021-09-22 18:00:00|16398.9|16394.9|16381.7|16377.7|16434.8|16430.8|16366.1|16362.1|35874
1632337200000|2021-09-22 19:00:00|16378.6|16374.6|16437.9|16433.9|16441.1|16437.1|16375.4|16371.4|22514
1632340800000|2021-09-22 20:00:00|16441.1|16437.1|16447.3|16443.3|16450.4|16446.4|16431.7|16427.7|9182
1632348000000|2021-09-22 22:00:00|16448.9|16444.9|16437.9|16433.9|16450.4|16446.4|16431.7|16427.7|2485
1632351600000|2021-09-22 23:00:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|522
1632355200000|2021-09-23 00:00:00|16441.1|16437.1|16431.7|16427.7|16441.1|16437.1|16431.7|16427.7|1515
1632358800000|2021-09-23 01:00:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|1201
1632362400000|2021-09-23 02:00:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16419.2|16415.2|1290
1632366000000|2021-09-23 03:00:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|891
1632369600000|2021-09-23 04:00:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|355
1632373200000|2021-09-23 05:00:00|16422.3|16418.3|16412.9|16408.9|16425.4|16421.4|16412.9|16408.9|968
1632376800000|2021-09-23 06:00:00|16416.1|16412.1|16387.9|16383.9|16416.1|16412.1|16381.7|16377.7|9430
1632380400000|2021-09-23 07:00:00|16391.1|16387.1|16400.4|16396.4|16409.8|16405.8|16372.3|16368.3|11154
1632384000000|2021-09-23 08:00:00|16403.6|16399.6|16394.2|16390.2|16403.6|16399.6|16387.9|16383.9|4516
1632387600000|2021-09-23 09:00:00|16391.1|16387.1|16372.3|16368.3|16394.2|16390.2|16362.9|16358.9|8410
1632391200000|2021-09-23 10:00:00|16375.4|16371.4|16406.7|16402.7|16416.1|16412.1|16372.3|16368.3|12117
1632394800000|2021-09-23 11:00:00|16409.8|16405.8|16378.6|16374.6|16412.9|16408.9|16378.6|16374.6|7913
1632398400000|2021-09-23 12:00:00|16375.4|16371.4|16325.4|16321.4|16394.2|16390.2|16322.3|16318.3|22495
1632402000000|2021-09-23 13:00:00|16322.3|16318.3|16331.7|16327.7|16337.9|16333.9|16306.7|16302.7|29175
1632405600000|2021-09-23 14:00:00|16328.6|16324.6|16278.6|16274.6|16337.9|16333.9|16272.3|16268.3|23838
1632409200000|2021-09-23 15:00:00|16275.4|16271.4|16237.9|16233.9|16278.6|16274.6|16206.7|16202.7|36227
1632412800000|2021-09-23 16:00:00|16234.8|16230.8|16225.4|16221.4|16241.1|16237.1|16216.1|16212.1|13535
1632416400000|2021-09-23 17:00:00|16231.7|16227.7|16244.2|16240.2|16247.3|16243.3|16225.4|16221.4|11088
1632420000000|2021-09-23 18:00:00|16241.1|16237.1|16219.2|16215.2|16241.1|16237.1|16216.1|16212.1|14452
1632423600000|2021-09-23 19:00:00|16216.1|16212.1|16197.3|16193.3|16222.3|16218.3|16197.3|16193.3|8180
1632427200000|2021-09-23 20:00:00|16200.4|16196.4|16175.4|16171.4|16200.4|16196.4|16166.1|16162.1|15536
1632434400000|2021-09-23 22:00:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|2536
1632438000000|2021-09-23 23:00:00|16181.7|16177.7|16183.3|16179.3|16187.9|16183.9|16178.6|16174.6|1539
1632441600000|2021-09-24 00:00:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16162.9|16158.9|3370
1632445200000|2021-09-24 01:00:00|16172.3|16168.3|16191.1|16187.1|16191.1|16187.1|16162.9|16158.9|2492
1632448800000|2021-09-24 02:00:00|16187.9|16183.9|16172.3|16168.3|16187.9|16183.9|16172.3|16168.3|2006
1632452400000|2021-09-24 03:00:00|16169.2|16165.2|16141.1|16137.1|16172.3|16168.3|16134.8|16130.8|3865
1632456000000|2021-09-24 04:00:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16141.1|16137.1|1292
1632459600000|2021-09-24 05:00:00|16145.8|16141.8|16169.2|16165.2|16169.2|16165.2|16144.2|16140.2|2297
1632463200000|2021-09-24 06:00:00|16166.1|16162.1|16153.6|16149.6|16175.4|16171.4|16137.9|16133.9|9327
1632466800000|2021-09-24 07:00:00|16156.7|16152.7|16184.8|16180.8|16187.9|16183.9|16144.2|16140.2|13275
1632470400000|2021-09-24 08:00:00|16181.7|16177.7|16194.2|16190.2|16200.4|16196.4|16178.6|16174.6|11621
1632474000000|2021-09-24 09:00:00|16197.3|16193.3|16209.8|16205.8|16209.8|16205.8|16191.1|16187.1|5321
1632477600000|2021-09-24 10:00:00|16212.9|16208.9|16219.2|16215.2|16222.3|16218.3|16206.7|16202.7|8188
1632481200000|2021-09-24 11:00:00|16216.1|16212.1|16194.2|16190.2|16222.3|16218.3|16187.9|16183.9|7718
1632484800000|2021-09-24 12:00:00|16197.3|16193.3|16175.4|16171.4|16200.4|16196.4|16159.8|16155.8|17430
1632488400000|2021-09-24 13:00:00|16172.3|16168.3|16125.4|16121.4|16181.7|16177.7|16119.2|16115.2|26629
1632492000000|2021-09-24 14:00:00|16128.6|16124.6|16119.2|16115.2|16147.3|16143.3|16100.4|16096.4|27387
1632495600000|2021-09-24 15:00:00|16116.1|16112.1|16122.3|16118.3|16131.7|16127.7|16112.9|16108.9|14323
1632499200000|2021-09-24 16:00:00|16125.4|16121.4|16119.2|16115.2|16137.9|16133.9|16112.9|16108.9|7492
1632502800000|2021-09-24 17:00:00|16116.1|16112.1|16097.3|16093.3|16119.2|16115.2|16097.3|16093.3|9112
1632506400000|2021-09-24 18:00:00|16100.4|16096.4|16097.3|16093.3|16106.7|16102.7|16087.9|16083.9|12801
1632510000000|2021-09-24 19:00:00|16094.2|16090.2|16103.6|16099.6|16103.6|16099.6|16091.1|16087.1|9580
1632513600000|2021-09-24 20:00:00|16100.4|16096.4|16103.6|16099.6|16109.8|16105.8|16097.3|16093.3|10752
1632693600000|2021-09-26 22:00:00|16100.4|16096.4|16087.9|16083.9|16106.7|16102.7|16087.9|16083.9|2435
1632697200000|2021-09-26 23:00:00|16084.8|16080.8|16084.8|16080.8|16091.1|16087.1|16075.4|16071.4|2403
1632700800000|2021-09-27 00:00:00|16087.9|16083.9|16103.6|16099.6|16103.6|16099.6|16078.6|16074.6|3804
1632704400000|2021-09-27 01:00:00|16100.4|16096.4|16109.8|16105.8|16119.2|16115.2|16100.4|16096.4|3221
1632708000000|2021-09-27 02:00:00|16112.9|16108.9|16119.2|16115.2|16122.3|16118.3|16109.8|16105.8|2126
1632711600000|2021-09-27 03:00:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16112.9|16108.9|1041
1632715200000|2021-09-27 04:00:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|804
1632718800000|2021-09-27 05:00:00|16117.6|16113.6|16106.7|16102.7|16119.2|16115.2|16106.7|16102.7|1325
1632722400000|2021-09-27 06:00:00|16103.6|16099.6|16112.9|16108.9|16119.2|16115.2|16097.3|16093.3|6115
1632726000000|2021-09-27 07:00:00|16109.8|16105.8|16103.6|16099.6|16128.6|16124.6|16103.6|16099.6|7287
1632729600000|2021-09-27 08:00:00|16105.1|16101.1|16072.3|16068.3|16106.7|16102.7|16059.8|16055.8|11395
1632733200000|2021-09-27 09:00:00|16069.2|16065.2|16044.2|16040.2|16075.4|16071.4|16031.7|16027.7|10408
1632736800000|2021-09-27 10:00:00|16047.3|16043.3|16053.6|16049.6|16056.7|16052.7|16028.6|16024.6|7607
1632740400000|2021-09-27 11:00:00|16050.4|16046.4|16041.1|16037.1|16056.7|16052.7|16037.9|16033.9|6610
1632744000000|2021-09-27 12:00:00|16042.6|16038.6|16062.9|16058.9|16069.2|16065.2|15984.8|15980.8|33398
1632747600000|2021-09-27 13:00:00|16059.8|16055.8|16075.4|16071.4|16075.4|16071.4|16022.3|16018.3|23712
1632751200000|2021-09-27 14:00:00|16072.3|16068.3|16050.4|16046.4|16081.7|16077.7|16047.3|16043.3|20541
1632754800000|2021-09-27 15:00:00|16053.6|16049.6|16069.2|16065.2|16078.6|16074.6|16053.6|16049.6|14727
1632758400000|2021-09-27 16:00:00|16072.3|16068.3|16066.1|16062.1|16075.4|16071.4|16059.8|16055.8|5919
1632762000000|2021-09-27 17:00:00|16069.2|16065.2|16075.4|16071.4|16084.8|16080.8|16069.2|16065.2|6895
1632765600000|2021-09-27 18:00:00|16078.6|16074.6|16069.2|16065.2|16084.8|16080.8|16069.2|16065.2|6061
1632769200000|2021-09-27 19:00:00|16066.1|16062.1|16053.6|16049.6|16078.6|16074.6|16053.6|16049.6|8442
1632772800000|2021-09-27 20:00:00|16056.7|16052.7|16059.8|16055.8|16062.9|16058.9|16050.4|16046.4|7228
1632780000000|2021-09-27 22:00:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|1070
1632783600000|2021-09-27 23:00:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16056.7|16052.7|984
1632787200000|2021-09-28 00:00:00|16072.3|16068.3|16069.2|16065.2|16078.6|16074.6|16066.1|16062.1|1376
1632790800000|2021-09-28 01:00:00|16072.3|16068.3|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|1079
1632794400000|2021-09-28 02:00:00|16069.2|16065.2|16031.7|16027.7|16072.3|16068.3|16031.7|16027.7|1335
1632798000000|2021-09-28 03:00:00|16034.8|16030.8|16009.8|16005.8|16034.8|16030.8|16009.8|16005.8|4252
1632801600000|2021-09-28 04:00:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|617
1632805200000|2021-09-28 05:00:00|16011.4|16007.4|15994.2|15990.2|16016.1|16012.1|15991.1|15987.1|3560
1632808800000|2021-09-28 06:00:00|15991.1|15987.1|15959.8|15955.8|16003.6|15999.6|15944.2|15940.2|12406
1632812400000|2021-09-28 07:00:00|15956.7|15952.7|15950.4|15946.4|15969.2|15965.2|15942.6|15938.6|12173
1632816000000|2021-09-28 08:00:00|15947.3|15943.3|15959.8|15955.8|15964.5|15960.5|15925.4|15921.4|11834
1632819600000|2021-09-28 09:00:00|15956.7|15952.7|15966.1|15962.1|15978.6|15974.6|15937.9|15933.9|9633
1632823200000|2021-09-28 10:00:00|15962.9|15958.9|15953.6|15949.6|15981.7|15977.7|15950.4|15946.4|7890
1632826800000|2021-09-28 11:00:00|15956.7|15952.7|15966.1|15962.1|15972.3|15968.3|15931.7|15927.7|14863
1632830400000|2021-09-28 12:00:00|15962.9|15958.9|15928.6|15924.6|15966.1|15962.1|15919.2|15915.2|22427
1632834000000|2021-09-28 13:00:00|15931.7|15927.7|15897.3|15893.3|15950.4|15946.4|15875.4|15871.4|26458
1632837600000|2021-09-28 14:00:00|15895.8|15891.8|15912.9|15908.9|15953.6|15949.6|15895.8|15891.8|32078
1632841200000|2021-09-28 15:00:00|15916.1|15912.1|15953.6|15949.6|15978.6|15974.6|15912.9|15908.9|21581
1632844800000|2021-09-28 16:00:00|15956.7|15952.7|15966.1|15962.1|15975.4|15971.4|15950.4|15946.4|11585
1632848400000|2021-09-28 17:00:00|15964.5|15960.5|15953.6|15949.6|15966.1|15962.1|15931.7|15927.7|11098
1632852000000|2021-09-28 18:00:00|15950.4|15946.4|15934.8|15930.8|15956.7|15952.7|15931.7|15927.7|17218
1632855600000|2021-09-28 19:00:00|15931.7|15927.7|15912.9|15908.9|15934.8|15930.8|15909.8|15905.8|15080
1632859200000|2021-09-28 20:00:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15891.1|15887.1|13470
1632866400000|2021-09-28 22:00:00|15909.8|15905.8|15903.6|15899.6|15912.9|15908.9|15897.3|15893.3|1250
1632870000000|2021-09-28 23:00:00|15900.4|15896.4|15894.2|15890.2|15903.6|15899.6|15887.9|15883.9|2138
1632873600000|2021-09-29 00:00:00|15897.3|15893.3|15875.4|15871.4|15903.6|15899.6|15872.3|15868.3|4130
1632877200000|2021-09-29 01:00:00|15878.6|15874.6|15912.9|15908.9|15916.1|15912.1|15875.4|15871.4|3539
1632880800000|2021-09-29 02:00:00|15916.1|15912.1|15934.8|15930.8|15937.9|15933.9|15903.6|15899.6|3300
1632884400000|2021-09-29 03:00:00|15931.7|15927.7|15931.7|15927.7|15937.9|15933.9|15919.2|15915.2|1713
1632888000000|2021-09-29 04:00:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15912.9|15908.9|1990
1632891600000|2021-09-29 05:00:00|15928.6|15924.6|15922.3|15918.3|15937.9|15933.9|15919.2|15915.2|2774
1632895200000|2021-09-29 06:00:00|15919.2|15915.2|15972.3|15968.3|15975.4|15971.4|15906.7|15902.7|9352
1632898800000|2021-09-29 07:00:00|15975.4|15971.4|15966.1|15962.1|15984.8|15980.8|15956.7|15952.7|10231
1632902400000|2021-09-29 08:00:00|15962.9|15958.9|15969.2|15965.2|15981.7|15977.7|15953.6|15949.6|8300
1632906000000|2021-09-29 09:00:00|15966.1|15962.1|15997.3|15993.3|15997.3|15993.3|15962.9|15958.9|7824
1632909600000|2021-09-29 10:00:00|15994.2|15990.2|15991.1|15987.1|16006.7|16002.7|15981.7|15977.7|9101
1632913200000|2021-09-29 11:00:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15969.2|15965.2|8243
1632916800000|2021-09-29 12:00:00|15978.6|15974.6|15959.8|15955.8|15984.8|15980.8|15944.2|15940.2|16468
1632920400000|2021-09-29 13:00:00|15956.7|15952.7|15981.7|15977.7|16009.8|16005.8|15944.2|15940.2|23495
1632924000000|2021-09-29 14:00:00|15984.8|15980.8|15962.9|15958.9|15991.1|15987.1|15959.8|15955.8|26611
1632927600000|2021-09-29 15:00:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15950.4|15946.4|14203
1632931200000|2021-09-29 16:00:00|15966.1|15962.1|15941.1|15937.1|15972.3|15968.3|15941.1|15937.1|8705
1632934800000|2021-09-29 17:00:00|15944.2|15940.2|15909.8|15905.8|15944.2|15940.2|15884.8|15880.8|25464
1632938400000|2021-09-29 18:00:00|15912.9|15908.9|15912.9|15908.9|15919.2|15915.2|15894.2|15890.2|18517
1632942000000|2021-09-29 19:00:00|15916.1|15912.1|15937.9|15933.9|15941.1|15937.1|15900.4|15896.4|13440
1632945600000|2021-09-29 20:00:00|15934.8|15930.8|15956.7|15952.7|15956.7|15952.7|15925.4|15921.4|12426
1632952800000|2021-09-29 22:00:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|1235
1632956400000|2021-09-29 23:00:00|15966.1|15962.1|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|1222
1632960000000|2021-09-30 00:00:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|1986
1632963600000|2021-09-30 01:00:00|15975.4|15971.4|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|1273
1632967200000|2021-09-30 02:00:00|15977|15973|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|704
1632970800000|2021-09-30 03:00:00|15975.4|15971.4|15966.1|15962.1|15978.6|15974.6|15966.1|15962.1|663
1632974400000|2021-09-30 04:00:00|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15953.6|15949.6|1281
1632978000000|2021-09-30 05:00:00|15961.4|15957.4|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|1168
1632981600000|2021-09-30 06:00:00|15959.8|15955.8|15916.1|15912.1|15962.9|15958.9|15916.1|15912.1|8336
1632985200000|2021-09-30 07:00:00|15912.9|15908.9|15925.4|15921.4|15934.8|15930.8|15912.9|15908.9|10542
1632988800000|2021-09-30 08:00:00|15928.6|15924.6|15950.4|15946.4|15953.6|15949.6|15928.6|15924.6|4582
1632992400000|2021-09-30 09:00:00|15953.6|15949.6|15966.1|15962.1|15975.4|15971.4|15944.2|15940.2|5400
1632996000000|2021-09-30 10:00:00|15962.9|15958.9|15941.1|15937.1|15966.1|15962.1|15937.9|15933.9|4960
1632999600000|2021-09-30 11:00:00|15937.9|15933.9|15941.1|15937.1|15950.4|15946.4|15928.6|15924.6|6712
1633003200000|2021-09-30 12:00:00|15944.2|15940.2|15916.1|15912.1|15944.2|15940.2|15912.9|15908.9|14435
1633006800000|2021-09-30 13:00:00|15912.9|15908.9|15919.2|15915.2|15931.7|15927.7|15884.8|15880.8|19998
1633010400000|2021-09-30 14:00:00|15916.1|15912.1|15937.9|15933.9|15944.2|15940.2|15909.8|15905.8|21952
1633014000000|2021-09-30 15:00:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15894.2|15890.2|17382
1633017600000|2021-09-30 16:00:00|15941.1|15937.1|15950.4|15946.4|15959.8|15955.8|15937.9|15933.9|14867
1633021200000|2021-09-30 17:00:00|15947.3|15943.3|15941.1|15937.1|15950.4|15946.4|15937.9|15933.9|9638
1633024800000|2021-09-30 18:00:00|15937.9|15933.9|15925.4|15921.4|15937.9|15933.9|15919.2|15915.2|16991
1633028400000|2021-09-30 19:00:00|15928.6|15924.6|15953.6|15949.6|15956.7|15952.7|15925.4|15921.4|41920
1633032000000|2021-09-30 20:00:00|15950.4|15946.4|16000.4|15996.4|16009.8|16005.8|15941.1|15937.1|26475
1633039200000|2021-09-30 22:00:00|15997.3|15993.3|15978.6|15974.6|15997.3|15993.3|15978.6|15974.6|2495
1633042800000|2021-09-30 23:00:00|15975.4|15971.4|15972.3|15968.3|15981.7|15977.7|15969.2|15965.2|2509
1633046400000|2021-10-01 00:00:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15966.1|15962.1|3000
1633050000000|2021-10-01 01:00:00|15975.4|15971.4|16025.4|16021.4|16028.6|16024.6|15975.4|15971.4|5414
1633053600000|2021-10-01 02:00:00|16022.3|16018.3|16012.9|16008.9|16028.6|16024.6|16012.9|16008.9|2077
1633057200000|2021-10-01 03:00:00|16009.8|16005.8|16025.4|16021.4|16025.4|16021.4|16009.8|16005.8|1825
1633060800000|2021-10-01 04:00:00|16023.9|16019.9|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|1143
1633064400000|2021-10-01 05:00:00|16025.4|16021.4|16009.8|16005.8|16025.4|16021.4|16006.7|16002.7|3003
1633068000000|2021-10-01 06:00:00|16006.7|16002.7|16016.1|16012.1|16028.6|16024.6|15997.3|15993.3|7382
1633071600000|2021-10-01 07:00:00|16019.2|16015.2|15966.1|15962.1|16031.7|16027.7|15956.7|15952.7|14536
1633075200000|2021-10-01 08:00:00|15962.9|15958.9|15994.2|15990.2|16000.4|15996.4|15959.8|15955.8|7998
1633078800000|2021-10-01 09:00:00|15991.1|15987.1|16016.1|16012.1|16019.2|16015.2|15991.1|15987.1|7949
1633082400000|2021-10-01 10:00:00|16019.2|16015.2|16000.4|15996.4|16019.2|16015.2|15994.2|15990.2|4275
1633086000000|2021-10-01 11:00:00|16003.6|15999.6|16003.6|15999.6|16012.9|16008.9|15984.8|15980.8|7180
1633089600000|2021-10-01 12:00:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|15972.3|15968.3|21569
1633093200000|2021-10-01 13:00:00|16012.9|16008.9|15994.2|15990.2|16016.1|16012.1|15981.7|15977.7|18452
1633096800000|2021-10-01 14:00:00|15984.8|15980.8|16009.8|16005.8|16016.1|16012.1|15962.9|15958.9|26672
1633100400000|2021-10-01 15:00:00|16006.7|16002.7|15991.1|15987.1|16009.8|16005.8|15962.9|15958.9|22286
1633104000000|2021-10-01 16:00:00|15994.2|15990.2|15991.1|15987.1|16000.4|15996.4|15981.7|15977.7|13155
1633107600000|2021-10-01 17:00:00|15994.2|15990.2|16000.4|15996.4|16012.9|16008.9|15991.1|15987.1|9077
1633111200000|2021-10-01 18:00:00|15997.3|15993.3|16034.8|16030.8|16044.2|16040.2|15994.2|15990.2|14793
1633114800000|2021-10-01 19:00:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16019.2|16015.2|10537
1633118400000|2021-10-01 20:00:00|16031.7|16027.7|16047.3|16043.3|16047.3|16043.3|16025.4|16021.4|7900
1633298400000|2021-10-03 22:00:00|16041.1|16037.1|16037.9|16033.9|16053.6|16049.6|16030.1|16026.1|3548
1633302000000|2021-10-03 23:00:00|16041.1|16037.1|16050.4|16046.4|16053.6|16049.6|16041.1|16037.1|1452
1633305600000|2021-10-04 00:00:00|16053.6|16049.6|16056.7|16052.7|16066.1|16062.1|16053.6|16049.6|4341
1633309200000|2021-10-04 01:00:00|16053.6|16049.6|16041.1|16037.1|16056.7|16052.7|16041.1|16037.1|2369
1633312800000|2021-10-04 02:00:00|16042.6|16038.6|16028.6|16024.6|16047.3|16043.3|16025.4|16021.4|3359
1633316400000|2021-10-04 03:00:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16019.2|16015.2|3445
1633320000000|2021-10-04 04:00:00|16019.2|16015.2|16019.2|16015.2|16025.4|16021.4|16016.1|16012.1|1830
1633323600000|2021-10-04 05:00:00|16016.1|16012.1|16025.4|16021.4|16025.4|16021.4|16012.9|16008.9|888
1633327200000|2021-10-04 06:00:00|16022.3|16018.3|16031.7|16027.7|16050.4|16046.4|16016.1|16012.1|4770
1633330800000|2021-10-04 07:00:00|16034.8|16030.8|16009.8|16005.8|16037.9|16033.9|16009.8|16005.8|7751
1633334400000|2021-10-04 08:00:00|16006.7|16002.7|15987.9|15983.9|16009.8|16005.8|15984.8|15980.8|8694
1633338000000|2021-10-04 09:00:00|15984.8|15980.8|15987.9|15983.9|15997.3|15993.3|15981.7|15977.7|4912
1633341600000|2021-10-04 10:00:00|15984.8|15980.8|15978.6|15974.6|15991.1|15987.1|15972.3|15968.3|5481
1633345200000|2021-10-04 11:00:00|15981.7|15977.7|15991.1|15987.1|15994.2|15990.2|15966.1|15962.1|7181
1633348800000|2021-10-04 12:00:00|15987.9|15983.9|15991.1|15987.1|16022.3|16018.3|15984.8|15980.8|16470
1633352400000|2021-10-04 13:00:00|15987.9|15983.9|15956.7|15952.7|15997.3|15993.3|15950.4|15946.4|21736
1633356000000|2021-10-04 14:00:00|15953.6|15949.6|16012.9|16008.9|16044.2|16040.2|15953.6|15949.6|38243
1633359600000|2021-10-04 15:00:00|16016.1|16012.1|16016.1|16012.1|16031.7|16027.7|16003.6|15999.6|17992
1633363200000|2021-10-04 16:00:00|16019.2|16015.2|16031.7|16027.7|16041.1|16037.1|16019.2|16015.2|12331
1633366800000|2021-10-04 17:00:00|16028.6|16024.6|16016.1|16012.1|16034.8|16030.8|16012.9|16008.9|5608
1633370400000|2021-10-04 18:00:00|16019.2|16015.2|16016.1|16012.1|16025.4|16021.4|16012.9|16008.9|8946
1633374000000|2021-10-04 19:00:00|16012.9|16008.9|16009.8|16005.8|16019.2|16015.2|16000.4|15996.4|11502
1633377600000|2021-10-04 20:00:00|16006.7|16002.7|16016.1|16012.1|16019.2|16015.2|16003.6|15999.6|7063
1633384800000|2021-10-04 22:00:00|16012.9|16008.9|16009.8|16005.8|16019.2|16015.2|16003.6|15999.6|1423
1633388400000|2021-10-04 23:00:00|16006.7|16002.7|16009.8|16005.8|16019.2|16015.2|16006.7|16002.7|940
1633392000000|2021-10-05 00:00:00|16006.7|16002.7|16019.2|16015.2|16022.3|16018.3|16000.4|15996.4|1879
1633395600000|2021-10-05 01:00:00|16020.8|16016.8|16025.4|16021.4|16037.9|16033.9|16016.1|16012.1|2919
1633399200000|2021-10-05 02:00:00|16028.6|16024.6|16012.9|16008.9|16028.6|16024.6|16009.8|16005.8|835
1633402800000|2021-10-05 03:00:00|16009.8|16005.8|15991.1|15987.1|16019.2|16015.2|15991.1|15987.1|2173
1633406400000|2021-10-05 04:00:00|15994.2|15990.2|16000.4|15996.4|16003.6|15999.6|15991.1|15987.1|1444
1633410000000|2021-10-05 05:00:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15991.1|15987.1|1461
1633413600000|2021-10-05 06:00:00|16000.4|15996.4|15997.3|15993.3|16019.2|16015.2|15987.9|15983.9|3542
1633417200000|2021-10-05 07:00:00|16000.4|15996.4|16022.3|16018.3|16025.4|16021.4|15984.8|15980.8|5581
1633420800000|2021-10-05 08:00:00|16025.4|16021.4|15997.3|15993.3|16028.6|16024.6|15997.3|15993.3|4294
1633424400000|2021-10-05 09:00:00|16000.4|15996.4|15984.8|15980.8|16006.7|16002.7|15984.8|15980.8|2942
1633428000000|2021-10-05 10:00:00|15987.9|15983.9|15984.8|15980.8|15994.2|15990.2|15978.6|15974.6|3680
1633431600000|2021-10-05 11:00:00|15981.7|15977.7|15997.3|15993.3|15997.3|15993.3|15975.4|15971.4|5920
1633435200000|2021-10-05 12:00:00|15994.2|15990.2|15984.8|15980.8|16012.9|16008.9|15978.6|15974.6|12844
1633438800000|2021-10-05 13:00:00|15987.9|15983.9|15942.6|15938.6|15987.9|15983.9|15942.6|15938.6|21986
1633442400000|2021-10-05 14:00:00|15934.8|15930.8|15909.8|15905.8|15944.2|15940.2|15900.4|15896.4|30458
1633446000000|2021-10-05 15:00:00|15912.9|15908.9|15916.1|15912.1|15931.7|15927.7|15900.4|15896.4|17503
1633449600000|2021-10-05 16:00:00|15912.9|15908.9|15928.6|15924.6|15931.7|15927.7|15903.6|15899.6|14196
1633453200000|2021-10-05 17:00:00|15925.4|15921.4|15931.7|15927.7|15941.1|15937.1|15925.4|15921.4|5012
1633456800000|2021-10-05 18:00:00|15928.6|15924.6|15916.1|15912.1|15934.8|15930.8|15912.9|15908.9|10844
1633460400000|2021-10-05 19:00:00|15912.9|15908.9|15919.2|15915.2|15928.6|15924.6|15909.8|15905.8|8982
1633464000000|2021-10-05 20:00:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15900.4|15896.4|6989
1633471200000|2021-10-05 22:00:00|15917.6|15913.6|15909.8|15905.8|15919.2|15915.2|15903.6|15899.6|1806
1633474800000|2021-10-05 23:00:00|15906.7|15902.7|15906.7|15902.7|15912.9|15908.9|15900.4|15896.4|1306
1633478400000|2021-10-06 00:00:00|15903.6|15899.6|15872.3|15868.3|15903.6|15899.6|15869.2|15865.2|4870
1633482000000|2021-10-06 01:00:00|15869.2|15865.2|15884.8|15880.8|15887.9|15883.9|15866.1|15862.1|4048
1633485600000|2021-10-06 02:00:00|15887.9|15883.9|15869.2|15865.2|15887.9|15883.9|15866.1|15862.1|2450
1633489200000|2021-10-06 03:00:00|15872.3|15868.3|15866.1|15862.1|15881.7|15877.7|15866.1|15862.1|1597
1633492800000|2021-10-06 04:00:00|15862.9|15858.9|15828.6|15824.6|15866.1|15862.1|15822.3|15818.3|9774
1633496400000|2021-10-06 05:00:00|15825.4|15821.4|15828.6|15824.6|15837.9|15833.9|15822.3|15818.3|3007
1633500000000|2021-10-06 06:00:00|15831.7|15827.7|15844.2|15840.2|15856.7|15852.7|15828.6|15824.6|8118
1633503600000|2021-10-06 07:00:00|15847.3|15843.3|15853.6|15849.6|15878.6|15874.6|15825.4|15821.4|12180
1633507200000|2021-10-06 08:00:00|15850.4|15846.4|15853.6|15849.6|15875.4|15871.4|15850.4|15846.4|8281
1633510800000|2021-10-06 09:00:00|15856.7|15852.7|15881.7|15877.7|15891.1|15887.1|15856.7|15852.7|7151
1633514400000|2021-10-06 10:00:00|15884.8|15880.8|15884.8|15880.8|15897.3|15893.3|15881.7|15877.7|5576
1633518000000|2021-10-06 11:00:00|15881.7|15877.7|15897.3|15893.3|15903.6|15899.6|15869.2|15865.2|9719
1633521600000|2021-10-06 12:00:00|15900.4|15896.4|15941.1|15937.1|15947.3|15943.3|15875.4|15871.4|25783
1633525200000|2021-10-06 13:00:00|15944.2|15940.2|15962.9|15958.9|15966.1|15962.1|15937.9|15933.9|31281
1633528800000|2021-10-06 14:00:00|15966.1|15962.1|15966.1|15962.1|15972.3|15968.3|15947.3|15943.3|22652
1633532400000|2021-10-06 15:00:00|15962.9|15958.9|15969.2|15965.2|15978.6|15974.6|15944.2|15940.2|13165
1633536000000|2021-10-06 16:00:00|15966.1|15962.1|15962.9|15958.9|15972.3|15968.3|15953.6|15949.6|7155
1633539600000|2021-10-06 17:00:00|15966.1|15962.1|15937.9|15933.9|15969.2|15965.2|15931.7|15927.7|12984
1633543200000|2021-10-06 18:00:00|15934.8|15930.8|15947.3|15943.3|15953.6|15949.6|15931.7|15927.7|7586
1633546800000|2021-10-06 19:00:00|15950.4|15946.4|15956.7|15952.7|15959.8|15955.8|15947.3|15943.3|5166
1633550400000|2021-10-06 20:00:00|15953.6|15949.6|15944.2|15940.2|15953.6|15949.6|15941.1|15937.1|9381
1633557600000|2021-10-06 22:00:00|15941.1|15937.1|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|1250
1633561200000|2021-10-06 23:00:00|15937.9|15933.9|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|1761
1633564800000|2021-10-07 00:00:00|15931.7|15927.7|15922.3|15918.3|15941.1|15937.1|15919.2|15915.2|2809
1633568400000|2021-10-07 01:00:00|15920.8|15916.8|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|2665
1633572000000|2021-10-07 02:00:00|15919.2|15915.2|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|983
1633575600000|2021-10-07 03:00:00|15919.2|15915.2|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|1217
1633579200000|2021-10-07 04:00:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|1155
1633582800000|2021-10-07 05:00:00|15922.3|15918.3|15912.9|15908.9|15922.3|15918.3|15909.8|15905.8|1632
1633586400000|2021-10-07 06:00:00|15911.4|15907.4|15931.7|15927.7|15941.1|15937.1|15900.4|15896.4|6780
1633590000000|2021-10-07 07:00:00|15934.8|15930.8|15962.9|15958.9|15975.4|15971.4|15925.4|15921.4|9883
1633593600000|2021-10-07 08:00:00|15966.1|15962.1|15941.1|15937.1|15972.3|15968.3|15934.8|15930.8|6238
1633597200000|2021-10-07 09:00:00|15937.9|15933.9|15950.4|15946.4|15956.7|15952.7|15931.7|15927.7|5350
1633600800000|2021-10-07 10:00:00|15947.3|15943.3|15959.8|15955.8|15959.8|15955.8|15947.3|15943.3|3709
1633604400000|2021-10-07 11:00:00|15956.7|15952.7|15941.1|15937.1|15959.8|15955.8|15934.8|15930.8|4664
1633608000000|2021-10-07 12:00:00|15944.2|15940.2|15906.7|15902.7|15953.6|15949.6|15906.7|15902.7|12916
1633611600000|2021-10-07 13:00:00|15909.8|15905.8|15881.7|15877.7|15909.8|15905.8|15866.1|15862.1|23993
1633615200000|2021-10-07 14:00:00|15884.8|15880.8|15862.9|15858.9|15891.1|15887.1|15856.7|15852.7|14474
1633618800000|2021-10-07 15:00:00|15859.8|15855.8|15859.8|15855.8|15878.6|15874.6|15850.4|15846.4|16639
1633622400000|2021-10-07 16:00:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15847.3|15843.3|7197
1633626000000|2021-10-07 17:00:00|15862.9|15858.9|15847.3|15843.3|15869.2|15865.2|15847.3|15843.3|4974
1633629600000|2021-10-07 18:00:00|15850.4|15846.4|15844.2|15840.2|15856.7|15852.7|15841.1|15837.1|11840
1633633200000|2021-10-07 19:00:00|15841.1|15837.1|15850.4|15846.4|15853.6|15849.6|15841.1|15837.1|10110
1633636800000|2021-10-07 20:00:00|15847.3|15843.3|15844.2|15840.2|15853.6|15849.6|15834.8|15830.8|16570
1633644000000|2021-10-07 22:00:00|15841.1|15837.1|15828.6|15824.6|15841.1|15837.1|15828.6|15824.6|1028
1633647600000|2021-10-07 23:00:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|1338
1633651200000|2021-10-08 00:00:00|15825.4|15821.4|15822.3|15818.3|15834.8|15830.8|15816.1|15812.1|2224
1633654800000|2021-10-08 01:00:00|15819.2|15815.2|15819.2|15815.2|15828.6|15824.6|15816.1|15812.1|2372
1633658400000|2021-10-08 02:00:00|15816.1|15812.1|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|1022
1633662000000|2021-10-08 03:00:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15809.8|15805.8|1761
1633665600000|2021-10-08 04:00:00|15828.6|15824.6|15816.1|15812.1|15828.6|15824.6|15809.8|15805.8|1415
1633669200000|2021-10-08 05:00:00|15812.9|15808.9|15791.1|15787.1|15812.9|15808.9|15791.1|15787.1|3792
1633672800000|2021-10-08 06:00:00|15787.9|15783.9|15819.2|15815.2|15825.4|15821.4|15787.9|15783.9|4248
1633676400000|2021-10-08 07:00:00|15816.1|15812.1|15806.7|15802.7|15819.2|15815.2|15787.9|15783.9|8674
1633680000000|2021-10-08 08:00:00|15803.6|15799.6|15794.2|15790.2|15809.8|15805.8|15789.5|15785.5|6078
1633683600000|2021-10-08 09:00:00|15797.3|15793.3|15806.7|15802.7|15809.8|15805.8|15794.2|15790.2|3062
1633687200000|2021-10-08 10:00:00|15805.1|15801.1|15822.3|15818.3|15825.4|15821.4|15797.3|15793.3|5012
1633690800000|2021-10-08 11:00:00|15825.4|15821.4|15831.7|15827.7|15847.3|15843.3|15822.3|15818.3|6293
1633694400000|2021-10-08 12:00:00|15828.6|15824.6|15850.4|15846.4|15866.1|15862.1|15800.4|15796.4|41425
1633698000000|2021-10-08 13:00:00|15847.3|15843.3|15787.9|15783.9|15856.7|15852.7|15781.7|15777.7|33688
1633701600000|2021-10-08 14:00:00|15791.1|15787.1|15775.4|15771.4|15806.7|15802.7|15772.3|15768.3|24522
1633705200000|2021-10-08 15:00:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15753.6|15749.6|15581
1633708800000|2021-10-08 16:00:00|15772.3|15768.3|15772.3|15768.3|15778.6|15774.6|15759.8|15755.8|9668
1633712400000|2021-10-08 17:00:00|15769.2|15765.2|15791.1|15787.1|15791.1|15787.1|15766.1|15762.1|12189
1633716000000|2021-10-08 18:00:00|15794.2|15790.2|15778.6|15774.6|15797.3|15793.3|15772.3|15768.3|12331
1633719600000|2021-10-08 19:00:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|9629
1633723200000|2021-10-08 20:00:00|15778.6|15774.6|15766.1|15762.1|15781.7|15777.7|15762.9|15758.9|5824
1633903200000|2021-10-10 22:00:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15750.4|15746.4|2932
1633906800000|2021-10-10 23:00:00|15759.8|15755.8|15762.9|15758.9|15772.3|15768.3|15756.7|15752.7|2103
1633910400000|2021-10-11 00:00:00|15766.1|15762.1|15750.4|15746.4|15766.1|15762.1|15750.4|15746.4|1439
1633914000000|2021-10-11 01:00:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|1692
1633917600000|2021-10-11 02:00:00|15744.2|15740.2|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|1462
1633921200000|2021-10-11 03:00:00|15734.8|15730.8|15722.3|15718.3|15737.9|15733.9|15716.1|15712.1|2475
1633924800000|2021-10-11 04:00:00|15725.4|15721.4|15722.3|15718.3|15734.8|15730.8|15719.2|15715.2|1247
1633928400000|2021-10-11 05:00:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|1400
1633932000000|2021-10-11 06:00:00|15725.4|15721.4|15741.1|15737.1|15744.2|15740.2|15722.3|15718.3|4642
1633935600000|2021-10-11 07:00:00|15737.9|15733.9|15737.9|15733.9|15747.3|15743.3|15728.6|15724.6|4523
1633939200000|2021-10-11 08:00:00|15734.8|15730.8|15734.8|15730.8|15750.4|15746.4|15728.6|15724.6|2081
1633942800000|2021-10-11 09:00:00|15737.9|15733.9|15731.7|15727.7|15744.2|15740.2|15728.6|15724.6|1842
1633946400000|2021-10-11 10:00:00|15730.1|15726.1|15722.3|15718.3|15730.1|15726.1|15709.8|15705.8|3116
1633950000000|2021-10-11 11:00:00|15725.4|15721.4|15741.1|15737.1|15741.1|15737.1|15722.3|15718.3|2323
1633953600000|2021-10-11 12:00:00|15737.9|15733.9|15753.6|15749.6|15753.6|15749.6|15725.4|15721.4|5712
1633957200000|2021-10-11 13:00:00|15756.7|15752.7|15762.9|15758.9|15772.3|15768.3|15744.2|15740.2|5750
1633960800000|2021-10-11 14:00:00|15759.8|15755.8|15744.2|15740.2|15766.1|15762.1|15741.1|15737.1|3825
1633964400000|2021-10-11 15:00:00|15747.3|15743.3|15756.7|15752.7|15762.9|15758.9|15744.2|15740.2|2437
1633968000000|2021-10-11 16:00:00|15753.6|15749.6|15750.4|15746.4|15759.8|15755.8|15750.4|15746.4|2182
1633971600000|2021-10-11 17:00:00|15753.6|15749.6|15759.8|15755.8|15762.9|15758.9|15750.4|15746.4|1984
1633975200000|2021-10-11 18:00:00|15756.7|15752.7|15750.4|15746.4|15759.8|15755.8|15750.4|15746.4|2002
1633978800000|2021-10-11 19:00:00|15747.3|15743.3|15744.2|15740.2|15753.6|15749.6|15741.1|15737.1|3308
1633982400000|2021-10-11 20:00:00|15747.3|15743.3|15753.6|15749.6|15755.1|15751.1|15744.2|15740.2|1538
1633989600000|2021-10-11 22:00:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|973
1633993200000|2021-10-11 23:00:00|15747.3|15743.3|15753.6|15749.6|15762.9|15758.9|15744.2|15740.2|1647
1633996800000|2021-10-12 00:00:00|15750.4|15746.4|15775.4|15771.4|15778.6|15774.6|15744.2|15740.2|3137
1634000400000|2021-10-12 01:00:00|15778.6|15774.6|15778.6|15774.6|15787.9|15783.9|15772.3|15768.3|3280
1634004000000|2021-10-12 02:00:00|15775.4|15771.4|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|1034
1634007600000|2021-10-12 03:00:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|929
1634011200000|2021-10-12 04:00:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|577
1634014800000|2021-10-12 05:00:00|15784.8|15780.8|15772.3|15768.3|15784.8|15780.8|15772.3|15768.3|1464
1634018400000|2021-10-12 06:00:00|15775.4|15771.4|15800.4|15796.4|15812.9|15808.9|15775.4|15771.4|7436
1634022000000|2021-10-12 07:00:00|15803.6|15799.6|15778.6|15774.6|15803.6|15799.6|15778.6|15774.6|7407
1634025600000|2021-10-12 08:00:00|15780.1|15776.1|15781.7|15777.7|15784.8|15780.8|15769.2|15765.2|5707
1634029200000|2021-10-12 09:00:00|15783.3|15779.3|15797.3|15793.3|15803.6|15799.6|15778.6|15774.6|4614
1634032800000|2021-10-12 10:00:00|15795.8|15791.8|15812.9|15808.9|15822.3|15818.3|15791.1|15787.1|5577
1634036400000|2021-10-12 11:00:00|15816.1|15812.1|15803.6|15799.6|15825.4|15821.4|15800.4|15796.4|7231
1634040000000|2021-10-12 12:00:00|15806.7|15802.7|15809.8|15805.8|15822.3|15818.3|15794.2|15790.2|14451
1634043600000|2021-10-12 13:00:00|15811.4|15807.4|15828.6|15824.6|15831.7|15827.7|15794.2|15790.2|18868
1634047200000|2021-10-12 14:00:00|15825.4|15821.4|15806.7|15802.7|15847.3|15843.3|15800.4|15796.4|24421
1634050800000|2021-10-12 15:00:00|15809.8|15805.8|15812.9|15808.9|15825.4|15821.4|15803.6|15799.6|9159
1634054400000|2021-10-12 16:00:00|15809.8|15805.8|15842.6|15838.6|15844.2|15840.2|15809.8|15805.8|9306
1634058000000|2021-10-12 17:00:00|15841.1|15837.1|15859.8|15855.8|15866.1|15862.1|15841.1|15837.1|11239
1634061600000|2021-10-12 18:00:00|15862.9|15858.9|15856.7|15852.7|15866.1|15862.1|15853.6|15849.6|6939
1634065200000|2021-10-12 19:00:00|15859.8|15855.8|15887.9|15883.9|15894.2|15890.2|15853.6|15849.6|10060
1634068800000|2021-10-12 20:00:00|15891.1|15887.1|15866.1|15862.1|15891.1|15887.1|15866.1|15862.1|12440
1634076000000|2021-10-12 22:00:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|600
1634079600000|2021-10-12 23:00:00|15875.4|15871.4|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|1091
1634083200000|2021-10-13 00:00:00|15887.9|15883.9|15881.7|15877.7|15894.2|15890.2|15878.6|15874.6|1874
1634086800000|2021-10-13 01:00:00|15884.8|15880.8|15869.2|15865.2|15891.1|15887.1|15869.2|15865.2|1148
1634090400000|2021-10-13 02:00:00|15872.3|15868.3|15859.8|15855.8|15875.4|15871.4|15853.6|15849.6|2675
1634094000000|2021-10-13 03:00:00|15856.7|15852.7|15869.2|15865.2|15869.2|15865.2|15850.4|15846.4|1730
1634097600000|2021-10-13 04:00:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|924
1634101200000|2021-10-13 05:00:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1796
1634104800000|2021-10-13 06:00:00|15866.1|15862.1|15884.8|15880.8|15894.2|15890.2|15862.9|15858.9|5388
1634108400000|2021-10-13 07:00:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15847.3|15843.3|6729
1634112000000|2021-10-13 08:00:00|15884.8|15880.8|15909.8|15905.8|15916.1|15912.1|15884.8|15880.8|7722
1634115600000|2021-10-13 09:00:00|15906.7|15902.7|15909.8|15905.8|15931.7|15927.7|15903.6|15899.6|6520
1634119200000|2021-10-13 10:00:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|2673
1634122800000|2021-10-13 11:00:00|15916.1|15912.1|15903.6|15899.6|15916.1|15912.1|15894.2|15890.2|5048
1634126400000|2021-10-13 12:00:00|15906.7|15902.7|15881.7|15877.7|15922.3|15918.3|15853.6|15849.6|32061
1634130000000|2021-10-13 13:00:00|15880.1|15876.1|15975.4|15971.4|15978.6|15974.6|15866.1|15862.1|37155
1634133600000|2021-10-13 14:00:00|15978.6|15974.6|15975.4|15971.4|15994.2|15990.2|15962.9|15958.9|23031
1634137200000|2021-10-13 15:00:00|15978.6|15974.6|15947.3|15943.3|15978.6|15974.6|15941.1|15937.1|17353
1634140800000|2021-10-13 16:00:00|15944.2|15940.2|15933.3|15929.3|15956.7|15952.7|15928.6|15924.6|11959
1634144400000|2021-10-13 17:00:00|15934.8|15930.8|15975.4|15971.4|15991.1|15987.1|15931.7|15927.7|19349
1634148000000|2021-10-13 18:00:00|15970.8|15966.8|15969.2|15965.2|15978.6|15974.6|15956.7|15952.7|12699
1634151600000|2021-10-13 19:00:00|15966.1|15962.1|15984.8|15980.8|15994.2|15990.2|15953.6|15949.6|9635
1634155200000|2021-10-13 20:00:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15972.3|15968.3|5756
1634162400000|2021-10-13 22:00:00|15984.8|15980.8|15981.7|15977.7|15991.1|15987.1|15978.6|15974.6|975
1634166000000|2021-10-13 23:00:00|15984.8|15980.8|15972.3|15968.3|15987.9|15983.9|15969.2|15965.2|1283
1634169600000|2021-10-14 00:00:00|15975.4|15971.4|15966.1|15962.1|15978.6|15974.6|15956.7|15952.7|2549
1634173200000|2021-10-14 01:00:00|15962.9|15958.9|15950.4|15946.4|15962.9|15958.9|15950.4|15946.4|2561
1634176800000|2021-10-14 02:00:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|1144
1634180400000|2021-10-14 03:00:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|993
1634184000000|2021-10-14 04:00:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|1078
1634187600000|2021-10-14 05:00:00|15953.6|15949.6|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|669
1634191200000|2021-10-14 06:00:00|15944.2|15940.2|15934.8|15930.8|15956.7|15952.7|15919.2|15915.2|6209
1634194800000|2021-10-14 07:00:00|15931.7|15927.7|15969.2|15965.2|15969.2|15965.2|15928.6|15924.6|7487
1634198400000|2021-10-14 08:00:00|15966.1|15962.1|15978.6|15974.6|15991.1|15987.1|15962.9|15958.9|8918
1634202000000|2021-10-14 09:00:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15966.1|15962.1|4324
1634205600000|2021-10-14 10:00:00|15978.6|15974.6|15991.1|15987.1|15991.1|15987.1|15972.3|15968.3|4549
1634209200000|2021-10-14 11:00:00|15994.2|15990.2|15994.2|15990.2|16012.9|16008.9|15987.9|15983.9|6286
1634212800000|2021-10-14 12:00:00|15991.1|15987.1|15966.1|15962.1|16003.6|15999.6|15956.7|15952.7|20600
1634216400000|2021-10-14 13:00:00|15969.2|15965.2|15987.9|15983.9|15997.3|15993.3|15962.9|15958.9|14075
1634220000000|2021-10-14 14:00:00|15984.8|15980.8|16000.4|15996.4|16009.8|16005.8|15981.7|15977.7|13495
1634223600000|2021-10-14 15:00:00|15997.3|15993.3|16022.3|16018.3|16025.4|16021.4|15997.3|15993.3|13393
1634227200000|2021-10-14 16:00:00|16019.2|16015.2|16019.2|16015.2|16034.8|16030.8|16016.1|16012.1|12234
1634230800000|2021-10-14 17:00:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|6798
1634234400000|2021-10-14 18:00:00|16016.1|16012.1|16012.9|16008.9|16019.2|16015.2|16009.8|16005.8|8168
1634238000000|2021-10-14 19:00:00|16009.8|16005.8|16025.4|16021.4|16028.6|16024.6|16009.8|16005.8|8785
1634241600000|2021-10-14 20:00:00|16022.3|16018.3|16028.6|16024.6|16034.8|16030.8|16022.3|16018.3|7077
1634248800000|2021-10-14 22:00:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|547
1634252400000|2021-10-14 23:00:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|465
1634256000000|2021-10-15 00:00:00|16022.3|16018.3|16003.6|15999.6|16025.4|16021.4|16000.4|15996.4|1919
1634259600000|2021-10-15 01:00:00|16000.4|15996.4|16006.7|16002.7|16012.9|16008.9|16000.4|15996.4|1360
1634263200000|2021-10-15 02:00:00|16009.8|16005.8|16000.4|15996.4|16012.9|16008.9|15997.3|15993.3|1674
1634266800000|2021-10-15 03:00:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15991.1|15987.1|1578
1634270400000|2021-10-15 04:00:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|722
1634274000000|2021-10-15 05:00:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|821
1634277600000|2021-10-15 06:00:00|16003.6|15999.6|15984.8|15980.8|16006.7|16002.7|15978.6|15974.6|3581
1634281200000|2021-10-15 07:00:00|15987.9|15983.9|15969.2|15965.2|15991.1|15987.1|15959.8|15955.8|7897
1634284800000|2021-10-15 08:00:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|4007
1634288400000|2021-10-15 09:00:00|15972.3|15968.3|15956.7|15952.7|15972.3|15968.3|15947.3|15943.3|7183
1634292000000|2021-10-15 10:00:00|15953.6|15949.6|15969.2|15965.2|15972.3|15968.3|15953.6|15949.6|3422
1634295600000|2021-10-15 11:00:00|15966.1|15962.1|15975.4|15971.4|15978.6|15974.6|15959.8|15955.8|4765
1634299200000|2021-10-15 12:00:00|15978.6|15974.6|15959.8|15955.8|15987.9|15983.9|15950.4|15946.4|19833
1634302800000|2021-10-15 13:00:00|15956.7|15952.7|15931.7|15927.7|15962.9|15958.9|15922.3|15918.3|21399
1634306400000|2021-10-15 14:00:00|15937.9|15933.9|15947.3|15943.3|15956.7|15952.7|15934.8|15930.8|18014
1634310000000|2021-10-15 15:00:00|15950.4|15946.4|15922.3|15918.3|15950.4|15946.4|15912.9|15908.9|12715
1634313600000|2021-10-15 16:00:00|15919.2|15915.2|15944.2|15940.2|15944.2|15940.2|15916.1|15912.1|7529
1634317200000|2021-10-15 17:00:00|15941.1|15937.1|15931.7|15927.7|15944.2|15940.2|15928.6|15924.6|6802
1634320800000|2021-10-15 18:00:00|15934.8|15930.8|15937.9|15933.9|15947.3|15943.3|15931.7|15927.7|11135
1634324400000|2021-10-15 19:00:00|15934.8|15930.8|15944.2|15940.2|15947.3|15943.3|15934.8|15930.8|6105
1634328000000|2021-10-15 20:00:00|15947.3|15943.3|15953.6|15949.6|15953.6|15949.6|15937.9|15933.9|4928
1634508000000|2021-10-17 22:00:00|15944.2|15940.2|15922.3|15918.3|15944.2|15940.2|15909.8|15905.8|3347
1634511600000|2021-10-17 23:00:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15912.9|15908.9|2278
1634515200000|2021-10-18 00:00:00|15925.4|15921.4|15934.8|15930.8|15944.2|15940.2|15919.2|15915.2|3146
1634518800000|2021-10-18 01:00:00|15937.9|15933.9|15931.7|15927.7|15947.3|15943.3|15928.6|15924.6|1972
1634522400000|2021-10-18 02:00:00|15933.3|15929.3|15919.2|15915.2|15934.8|15930.8|15919.2|15915.2|731
1634526000000|2021-10-18 03:00:00|15916.1|15912.1|15894.2|15890.2|15916.1|15912.1|15894.2|15890.2|1598
1634529600000|2021-10-18 04:00:00|15891.1|15887.1|15906.7|15902.7|15906.7|15902.7|15881.7|15877.7|2376
1634533200000|2021-10-18 05:00:00|15905.1|15901.1|15900.4|15896.4|15912.9|15908.9|15891.1|15887.1|1903
1634536800000|2021-10-18 06:00:00|15903.6|15899.6|15912.9|15908.9|15925.4|15921.4|15900.4|15896.4|4092
1634540400000|2021-10-18 07:00:00|15916.1|15912.1|15900.4|15896.4|15916.1|15912.1|15881.7|15877.7|10756
1634544000000|2021-10-18 08:00:00|15903.6|15899.6|15916.1|15912.1|15931.7|15927.7|15900.4|15896.4|9377
1634547600000|2021-10-18 09:00:00|15914.5|15910.5|15900.4|15896.4|15922.3|15918.3|15897.3|15893.3|5110
1634551200000|2021-10-18 10:00:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15884.8|15880.8|8156
1634554800000|2021-10-18 11:00:00|15906.7|15902.7|15934.8|15930.8|15944.2|15940.2|15903.6|15899.6|11034
1634558400000|2021-10-18 12:00:00|15937.9|15933.9|15894.2|15890.2|15956.7|15952.7|15878.6|15874.6|22178
1634562000000|2021-10-18 13:00:00|15897.3|15893.3|15916.1|15912.1|15919.2|15915.2|15870.8|15866.8|23369
1634565600000|2021-10-18 14:00:00|15912.9|15908.9|15941.1|15937.1|15959.8|15955.8|15909.8|15905.8|22392
1634569200000|2021-10-18 15:00:00|15944.2|15940.2|15934.8|15930.8|15950.4|15946.4|15925.4|15921.4|11189
1634572800000|2021-10-18 16:00:00|15931.7|15927.7|15925.4|15921.4|15934.8|15930.8|15916.1|15912.1|6323
1634576400000|2021-10-18 17:00:00|15922.3|15918.3|15966.1|15962.1|15969.2|15965.2|15919.2|15915.2|6795
1634580000000|2021-10-18 18:00:00|15962.9|15958.9|15956.7|15952.7|15969.2|15965.2|15950.4|15946.4|7676
1634583600000|2021-10-18 19:00:00|15953.6|15949.6|15953.6|15949.6|15972.3|15968.3|15953.6|15949.6|8370
1634587200000|2021-10-18 20:00:00|15950.4|15946.4|15919.2|15915.2|15950.4|15946.4|15919.2|15915.2|9066
1634594400000|2021-10-18 22:00:00|15922.3|15918.3|15934.8|15930.8|15937.9|15933.9|15922.3|15918.3|867
1634598000000|2021-10-18 23:00:00|15931.7|15927.7|15944.2|15940.2|15947.3|15943.3|15928.6|15924.6|1265
1634601600000|2021-10-19 00:00:00|15941.1|15937.1|15967.6|15963.6|15969.2|15965.2|15941.1|15937.1|1612
1634605200000|2021-10-19 01:00:00|15969.2|15965.2|15956.7|15952.7|15975.4|15971.4|15956.7|15952.7|1891
1634608800000|2021-10-19 02:00:00|15959.8|15955.8|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|1094
1634612400000|2021-10-19 03:00:00|15959.8|15955.8|15972.3|15968.3|15972.3|15968.3|15956.7|15952.7|971
1634616000000|2021-10-19 04:00:00|15969.2|15965.2|15959.8|15955.8|15972.3|15968.3|15956.7|15952.7|793
1634619600000|2021-10-19 05:00:00|15956.7|15952.7|15962.9|15958.9|15969.2|15965.2|15953.6|15949.6|2060
1634623200000|2021-10-19 06:00:00|15959.8|15955.8|15975.4|15971.4|15975.4|15971.4|15944.2|15940.2|7208
1634626800000|2021-10-19 07:00:00|15977|15973|15931.7|15927.7|15978.6|15974.6|15925.4|15921.4|10892
1634630400000|2021-10-19 08:00:00|15928.6|15924.6|15934.8|15930.8|15944.2|15940.2|15928.6|15924.6|5714
1634634000000|2021-10-19 09:00:00|15937.9|15933.9|15931.7|15927.7|15941.1|15937.1|15922.3|15918.3|2626
1634637600000|2021-10-19 10:00:00|15928.6|15924.6|15912.9|15908.9|15934.8|15930.8|15906.7|15902.7|4226
1634641200000|2021-10-19 11:00:00|15916.1|15912.1|15919.2|15915.2|15928.6|15924.6|15906.7|15902.7|6346
1634644800000|2021-10-19 12:00:00|15922.3|15918.3|15881.7|15877.7|15925.4|15921.4|15878.6|15874.6|18695
1634648400000|2021-10-19 13:00:00|15878.6|15874.6|15881.7|15877.7|15897.3|15893.3|15872.3|15868.3|16120
1634652000000|2021-10-19 14:00:00|15878.6|15874.6|15869.2|15865.2|15887.9|15883.9|15847.3|15843.3|15921
1634655600000|2021-10-19 15:00:00|15866.1|15862.1|15841.1|15837.1|15875.4|15871.4|15831.7|15827.7|12677
1634659200000|2021-10-19 16:00:00|15844.2|15840.2|15837.9|15833.9|15850.4|15846.4|15828.6|15824.6|8252
1634662800000|2021-10-19 17:00:00|15834.8|15830.8|15841.1|15837.1|15850.4|15846.4|15834.8|15830.8|6066
1634666400000|2021-10-19 18:00:00|15837.9|15833.9|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|7924
1634670000000|2021-10-19 19:00:00|15828.6|15824.6|15822.3|15818.3|15837.9|15833.9|15819.2|15815.2|13708
1634673600000|2021-10-19 20:00:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15809.8|15805.8|7790
1634680800000|2021-10-19 22:00:00|15823.9|15819.9|15809.8|15805.8|15828.6|15824.6|15809.8|15805.8|2054
1634684400000|2021-10-19 23:00:00|15812.9|15808.9|15797.3|15793.3|15816.1|15812.1|15791.1|15787.1|2762
1634688000000|2021-10-20 00:00:00|15794.2|15790.2|15766.1|15762.1|15794.2|15790.2|15759.8|15755.8|6260
1634691600000|2021-10-20 01:00:00|15762.9|15758.9|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|4102
1634695200000|2021-10-20 02:00:00|15762.9|15758.9|15787.9|15783.9|15794.2|15790.2|15759.8|15755.8|2476
1634698800000|2021-10-20 03:00:00|15789.5|15785.5|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|1518
1634702400000|2021-10-20 04:00:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|1002
1634706000000|2021-10-20 05:00:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|1766
1634709600000|2021-10-20 06:00:00|15800.4|15796.4|15787.9|15783.9|15809.8|15805.8|15775.4|15771.4|8132
1634713200000|2021-10-20 07:00:00|15784.8|15780.8|15809.8|15805.8|15809.8|15805.8|15778.6|15774.6|7598
1634716800000|2021-10-20 08:00:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15797.3|15793.3|5334
1634720400000|2021-10-20 09:00:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|5151
1634724000000|2021-10-20 10:00:00|15809.8|15805.8|15812.9|15808.9|15828.6|15824.6|15803.6|15799.6|4895
1634727600000|2021-10-20 11:00:00|15809.8|15805.8|15812.9|15808.9|15819.2|15815.2|15803.6|15799.6|5247
1634731200000|2021-10-20 12:00:00|15816.1|15812.1|15819.2|15815.2|15847.3|15843.3|15816.1|15812.1|16189
1634734800000|2021-10-20 13:00:00|15816.1|15812.1|15800.4|15796.4|15825.4|15821.4|15787.9|15783.9|22826
1634738400000|2021-10-20 14:00:00|15803.6|15799.6|15787.9|15783.9|15812.9|15808.9|15784.8|15780.8|15432
1634742000000|2021-10-20 15:00:00|15784.8|15780.8|15816.1|15812.1|15816.1|15812.1|15778.6|15774.6|16396
1634745600000|2021-10-20 16:00:00|15819.2|15815.2|15834.8|15830.8|15834.8|15830.8|15800.4|15796.4|14119
1634749200000|2021-10-20 17:00:00|15836.4|15832.4|15800.4|15796.4|15847.3|15843.3|15769.2|15765.2|25911
1634752800000|2021-10-20 18:00:00|15797.3|15793.3|15816.1|15812.1|15822.3|15818.3|15797.3|15793.3|8710
1634756400000|2021-10-20 19:00:00|15812.9|15808.9|15778.6|15774.6|15819.2|15815.2|15772.3|15768.3|13661
1634760000000|2021-10-20 20:00:00|15781.7|15777.7|15769.2|15765.2|15784.8|15780.8|15759.8|15755.8|10027
1634767200000|2021-10-20 22:00:00|15772.3|15768.3|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|1135
1634770800000|2021-10-20 23:00:00|15766.1|15762.1|15753.6|15749.6|15769.2|15765.2|15753.6|15749.6|1179
1634774400000|2021-10-21 00:00:00|15756.7|15752.7|15750.4|15746.4|15764.5|15760.5|15750.4|15746.4|1951
1634778000000|2021-10-21 01:00:00|15747.3|15743.3|15756.7|15752.7|15756.7|15752.7|15731.7|15727.7|4206
1634781600000|2021-10-21 02:00:00|15753.6|15749.6|15744.2|15740.2|15753.6|15749.6|15744.2|15740.2|1706
1634785200000|2021-10-21 03:00:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15737.9|15733.9|2140
1634788800000|2021-10-21 04:00:00|15753.6|15749.6|15769.2|15765.2|15772.3|15768.3|15750.4|15746.4|2626
1634792400000|2021-10-21 05:00:00|15766.1|15762.1|15784.8|15780.8|15784.8|15780.8|15766.1|15762.1|2180
1634796000000|2021-10-21 06:00:00|15783.3|15779.3|15800.4|15796.4|15812.9|15808.9|15778.6|15774.6|8479
1634799600000|2021-10-21 07:00:00|15803.6|15799.6|15784.8|15780.8|15803.6|15799.6|15784.8|15780.8|6752
1634803200000|2021-10-21 08:00:00|15781.7|15777.7|15812.9|15808.9|15816.1|15812.1|15778.6|15774.6|7126
1634806800000|2021-10-21 09:00:00|15816.1|15812.1|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|4334
1634810400000|2021-10-21 10:00:00|15808.3|15804.3|15781.7|15777.7|15812.9|15808.9|15778.6|15774.6|4596
1634814000000|2021-10-21 11:00:00|15783.3|15779.3|15728.6|15724.6|15784.8|15780.8|15722.3|15718.3|10498
1634817600000|2021-10-21 12:00:00|15731.7|15727.7|15762.9|15758.9|15816.1|15812.1|15728.6|15724.6|29273
1634821200000|2021-10-21 13:00:00|15766.1|15762.1|15756.7|15752.7|15806.7|15802.7|15756.7|15752.7|22719
1634824800000|2021-10-21 14:00:00|15753.6|15749.6|15753.6|15749.6|15772.3|15768.3|15750.4|15746.4|23210
1634828400000|2021-10-21 15:00:00|15750.4|15746.4|15784.8|15780.8|15791.1|15787.1|15750.4|15746.4|14860
1634832000000|2021-10-21 16:00:00|15787.9|15783.9|15778.6|15774.6|15791.1|15787.1|15772.3|15768.3|7767
1634835600000|2021-10-21 17:00:00|15775.4|15771.4|15766.1|15762.1|15778.6|15774.6|15759.8|15755.8|9487
1634839200000|2021-10-21 18:00:00|15769.2|15765.2|15778.6|15774.6|15781.7|15777.7|15756.7|15752.7|10348
1634842800000|2021-10-21 19:00:00|15781.7|15777.7|15766.1|15762.1|15781.7|15777.7|15766.1|15762.1|11136
1634846400000|2021-10-21 20:00:00|15769.2|15765.2|15727|15723|15769.2|15765.2|15725.4|15721.4|12841
1634853600000|2021-10-21 22:00:00|15734.8|15730.8|15744.2|15740.2|15747.3|15743.3|15731.7|15727.7|2724
1634857200000|2021-10-21 23:00:00|15747.3|15743.3|15753.6|15749.6|15756.7|15752.7|15744.2|15740.2|1485
1634860800000|2021-10-22 00:00:00|15755.1|15751.1|15744.2|15740.2|15766.1|15762.1|15744.2|15740.2|2364
1634864400000|2021-10-22 01:00:00|15745.8|15741.8|15747.3|15743.3|15750.4|15746.4|15734.8|15730.8|1988
1634868000000|2021-10-22 02:00:00|15750.4|15746.4|15769.2|15765.2|15772.3|15768.3|15741.1|15737.1|1856
1634871600000|2021-10-22 03:00:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|867
1634875200000|2021-10-22 04:00:00|15769.2|15765.2|15766.1|15762.1|15775.4|15771.4|15759.8|15755.8|736
1634878800000|2021-10-22 05:00:00|15769.2|15765.2|15775.4|15771.4|15778.6|15774.6|15762.9|15758.9|1394
1634882400000|2021-10-22 06:00:00|15778.6|15774.6|15800.4|15796.4|15800.4|15796.4|15772.3|15768.3|8568
1634886000000|2021-10-22 07:00:00|15803.6|15799.6|15784.8|15780.8|15803.6|15799.6|15769.2|15765.2|10410
1634889600000|2021-10-22 08:00:00|15781.7|15777.7|15762.9|15758.9|15787.9|15783.9|15762.9|15758.9|6765
1634893200000|2021-10-22 09:00:00|15761.4|15757.4|15769.2|15765.2|15778.6|15774.6|15753.6|15749.6|4786
1634896800000|2021-10-22 10:00:00|15766.1|15762.1|15772.3|15768.3|15778.6|15774.6|15762.9|15758.9|4886
1634900400000|2021-10-22 11:00:00|15775.4|15771.4|15759.8|15755.8|15784.8|15780.8|15759.8|15755.8|6199
1634904000000|2021-10-22 12:00:00|15756.7|15752.7|15787.9|15783.9|15791.1|15787.1|15753.6|15749.6|12084
1634907600000|2021-10-22 13:00:00|15784.8|15780.8|15809.8|15805.8|15812.9|15808.9|15781.7|15777.7|16223
1634911200000|2021-10-22 14:00:00|15812.9|15808.9|15841.1|15837.1|15850.4|15846.4|15809.8|15805.8|25795
1634914800000|2021-10-22 15:00:00|15844.2|15840.2|15866.1|15862.1|15875.4|15871.4|15806.7|15802.7|29409
1634918400000|2021-10-22 16:00:00|15862.9|15858.9|15853.6|15849.6|15869.2|15865.2|15850.4|15846.4|9863
1634922000000|2021-10-22 17:00:00|15856.7|15852.7|15825.4|15821.4|15856.7|15852.7|15819.2|15815.2|9739
1634925600000|2021-10-22 18:00:00|15822.3|15818.3|15831.7|15827.7|15834.8|15830.8|15822.3|15818.3|6572
1634929200000|2021-10-22 19:00:00|15828.6|15824.6|15850.4|15846.4|15850.4|15846.4|15825.4|15821.4|7296
1634932800000|2021-10-22 20:00:00|15853.6|15849.6|15862.9|15858.9|15872.3|15868.3|15850.4|15846.4|6991
1635112800000|2021-10-24 22:00:00|15856.7|15852.7|15850.4|15846.4|15866.1|15862.1|15844.2|15840.2|2152
1635116400000|2021-10-24 23:00:00|15847.3|15843.3|15841.1|15837.1|15853.6|15849.6|15837.9|15833.9|1601
1635120000000|2021-10-25 00:00:00|15837.9|15833.9|15862.9|15858.9|15866.1|15862.1|15831.7|15827.7|2791
1635123600000|2021-10-25 01:00:00|15859.8|15855.8|15847.3|15843.3|15859.8|15855.8|15841.1|15837.1|1874
1635127200000|2021-10-25 02:00:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|1208
1635130800000|2021-10-25 03:00:00|15844.2|15840.2|15847.3|15843.3|15853.6|15849.6|15837.9|15833.9|775
1635134400000|2021-10-25 04:00:00|15848.9|15844.9|15844.2|15840.2|15850.4|15846.4|15837.9|15833.9|694
1635138000000|2021-10-25 05:00:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|1560
1635141600000|2021-10-25 06:00:00|15844.2|15840.2|15825.4|15821.4|15853.6|15849.6|15819.2|15815.2|4442
1635145200000|2021-10-25 07:00:00|15822.3|15818.3|15816.1|15812.1|15825.4|15821.4|15800.4|15796.4|8928
1635148800000|2021-10-25 08:00:00|15819.2|15815.2|15812.9|15808.9|15822.3|15818.3|15806.7|15802.7|5035
1635152400000|2021-10-25 09:00:00|15816.1|15812.1|15812.9|15808.9|15822.3|15818.3|15812.9|15808.9|4170
1635156000000|2021-10-25 10:00:00|15816.1|15812.1|15809.8|15805.8|15825.4|15821.4|15809.8|15805.8|4188
1635159600000|2021-10-25 11:00:00|15812.9|15808.9|15822.3|15818.3|15825.4|15821.4|15806.7|15802.7|5456
1635163200000|2021-10-25 12:00:00|15819.2|15815.2|15784.8|15780.8|15831.7|15827.7|15778.6|15774.6|15180
1635166800000|2021-10-25 13:00:00|15787.9|15783.9|15856.7|15852.7|15872.3|15868.3|15781.7|15777.7|25059
1635170400000|2021-10-25 14:00:00|15853.6|15849.6|15866.1|15862.1|15881.7|15877.7|15844.2|15840.2|20649
1635174000000|2021-10-25 15:00:00|15862.9|15858.9|15859.8|15855.8|15875.4|15871.4|15853.6|15849.6|7150
1635177600000|2021-10-25 16:00:00|15862.9|15858.9|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|5515
1635181200000|2021-10-25 17:00:00|15859.8|15855.8|15847.3|15843.3|15862.9|15858.9|15847.3|15843.3|5439
1635184800000|2021-10-25 18:00:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|4718
1635188400000|2021-10-25 19:00:00|15856.7|15852.7|15850.4|15846.4|15859.8|15855.8|15841.1|15837.1|8414
1635192000000|2021-10-25 20:00:00|15847.3|15843.3|15856.7|15852.7|15859.8|15855.8|15847.3|15843.3|7232
1635199200000|2021-10-25 22:00:00|15855.1|15851.1|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|541
1635202800000|2021-10-25 23:00:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|349
1635206400000|2021-10-26 00:00:00|15847.3|15843.3|15841.1|15837.1|15850.4|15846.4|15837.9|15833.9|1485
1635210000000|2021-10-26 01:00:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|1091
1635213600000|2021-10-26 02:00:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|950
1635217200000|2021-10-26 03:00:00|15837.9|15833.9|15844.2|15840.2|15848.9|15844.9|15837.9|15833.9|475
1635220800000|2021-10-26 04:00:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|450
1635224400000|2021-10-26 05:00:00|15837.9|15833.9|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|877
1635228000000|2021-10-26 06:00:00|15841.1|15837.1|15856.7|15852.7|15866.1|15862.1|15837.9|15833.9|3787
1635231600000|2021-10-26 07:00:00|15859.8|15855.8|15844.2|15840.2|15862.9|15858.9|15837.9|15833.9|4670
1635235200000|2021-10-26 08:00:00|15847.3|15843.3|15884.8|15880.8|15884.8|15880.8|15844.2|15840.2|6275
1635238800000|2021-10-26 09:00:00|15881.7|15877.7|15878.6|15874.6|15891.1|15887.1|15878.6|15874.6|5338
1635242400000|2021-10-26 10:00:00|15881.7|15877.7|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|5042
1635246000000|2021-10-26 11:00:00|15878.6|15874.6|15894.2|15890.2|15903.6|15899.6|15875.4|15871.4|9073
1635249600000|2021-10-26 12:00:00|15892.6|15888.6|15875.4|15871.4|15894.2|15890.2|15856.7|15852.7|15663
1635253200000|2021-10-26 13:00:00|15878.6|15874.6|15877|15873|15891.1|15887.1|15869.2|15865.2|14371
1635256800000|2021-10-26 14:00:00|15878.6|15874.6|15853.6|15849.6|15881.7|15877.7|15828.6|15824.6|19401
1635260400000|2021-10-26 15:00:00|15850.4|15846.4|15869.2|15865.2|15878.6|15874.6|15850.4|15846.4|10725
1635264000000|2021-10-26 16:00:00|15872.3|15868.3|15897.3|15893.3|15897.3|15893.3|15869.2|15865.2|12615
1635267600000|2021-10-26 17:00:00|15900.4|15896.4|15891.1|15887.1|15909.8|15905.8|15891.1|15887.1|7700
1635271200000|2021-10-26 18:00:00|15894.2|15890.2|15900.4|15896.4|15906.7|15902.7|15884.8|15880.8|7324
1635274800000|2021-10-26 19:00:00|15903.6|15899.6|15912.9|15908.9|15912.9|15908.9|15897.3|15893.3|6409
1635278400000|2021-10-26 20:00:00|15909.8|15905.8|15919.2|15915.2|15922.3|15918.3|15909.8|15905.8|7113
1635285600000|2021-10-26 22:00:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15903.6|15899.6|689
1635289200000|2021-10-26 23:00:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|587
1635292800000|2021-10-27 00:00:00|15906.7|15902.7|15881.7|15877.7|15912.9|15908.9|15881.7|15877.7|2898
1635296400000|2021-10-27 01:00:00|15878.6|15874.6|15894.2|15890.2|15900.4|15896.4|15878.6|15874.6|2933
1635300000000|2021-10-27 02:00:00|15897.3|15893.3|15887.9|15883.9|15897.3|15893.3|15884.8|15880.8|1040
1635303600000|2021-10-27 03:00:00|15891.1|15887.1|15900.4|15896.4|15903.6|15899.6|15891.1|15887.1|1208
1635307200000|2021-10-27 04:00:00|15897.3|15893.3|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|1069
1635310800000|2021-10-27 05:00:00|15898.9|15894.9|15903.6|15899.6|15906.7|15902.7|15892.6|15888.6|1217
1635314400000|2021-10-27 06:00:00|15900.4|15896.4|15919.2|15915.2|15928.6|15924.6|15900.4|15896.4|3263
1635318000000|2021-10-27 07:00:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15906.7|15902.7|7332
1635321600000|2021-10-27 08:00:00|15922.3|15918.3|15947.3|15943.3|15953.6|15949.6|15919.2|15915.2|7568
1635325200000|2021-10-27 09:00:00|15950.4|15946.4|15953.6|15949.6|15969.2|15965.2|15947.3|15943.3|9094
1635328800000|2021-10-27 10:00:00|15955.1|15951.1|15959.8|15955.8|15969.2|15965.2|15944.2|15940.2|6409
1635332400000|2021-10-27 11:00:00|15956.7|15952.7|15962.9|15958.9|15969.2|15965.2|15953.6|15949.6|6371
1635336000000|2021-10-27 12:00:00|15966.1|15962.1|15997.3|15993.3|15997.3|15993.3|15959.8|15955.8|24117
1635339600000|2021-10-27 13:00:00|15994.2|15990.2|16012.9|16008.9|16031.7|16027.7|15994.2|15990.2|20797
1635343200000|2021-10-27 14:00:00|16009.8|16005.8|16028.6|16024.6|16050.4|16046.4|15966.1|15962.1|48483
1635346800000|2021-10-27 15:00:00|16031.7|16027.7|16041.1|16037.1|16047.3|16043.3|16006.7|16002.7|20864
1635350400000|2021-10-27 16:00:00|16044.2|16040.2|16062.9|16058.9|16094.2|16090.2|16044.2|16040.2|34296
1635354000000|2021-10-27 17:00:00|16061.4|16057.4|16097.3|16093.3|16103.6|16099.6|16059.8|16055.8|26024
1635357600000|2021-10-27 18:00:00|16094.2|16090.2|16097.3|16093.3|16116.1|16112.1|16087.9|16083.9|19271
1635361200000|2021-10-27 19:00:00|16094.2|16090.2|16081.7|16077.7|16094.2|16090.2|16069.2|16065.2|15184
1635364800000|2021-10-27 20:00:00|16084.8|16080.8|16075.4|16071.4|16091.1|16087.1|16053.6|16049.6|10600
1635372000000|2021-10-27 22:00:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16053.6|16049.6|2168
1635375600000|2021-10-27 23:00:00|16062.9|16058.9|16084.8|16080.8|16084.8|16080.8|16062.9|16058.9|2655
1635379200000|2021-10-28 00:00:00|16087.9|16083.9|16062.9|16058.9|16087.9|16083.9|16059.8|16055.8|2795
1635382800000|2021-10-28 01:00:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16056.7|16052.7|2367
1635386400000|2021-10-28 02:00:00|16075.4|16071.4|16059.8|16055.8|16078.6|16074.6|16056.7|16052.7|2002
1635390000000|2021-10-28 03:00:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16056.7|16052.7|960
1635393600000|2021-10-28 04:00:00|16062.9|16058.9|16072.3|16068.3|16075.4|16071.4|16059.8|16055.8|1876
1635397200000|2021-10-28 05:00:00|16069.2|16065.2|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|1455
1635400800000|2021-10-28 06:00:00|16072.3|16068.3|16062.9|16058.9|16094.2|16090.2|16062.9|16058.9|7825
1635404400000|2021-10-28 07:00:00|16066.1|16062.1|16072.3|16068.3|16078.6|16074.6|16053.6|16049.6|9935
1635408000000|2021-10-28 08:00:00|16075.4|16071.4|16100.4|16096.4|16109.8|16105.8|16066.1|16062.1|10996
1635411600000|2021-10-28 09:00:00|16097.3|16093.3|16075.4|16071.4|16100.4|16096.4|16075.4|16071.4|7139
1635415200000|2021-10-28 10:00:00|16073.9|16069.9|16109.8|16105.8|16112.9|16108.9|16072.3|16068.3|9253
1635418800000|2021-10-28 11:00:00|16112.9|16108.9|16078.6|16074.6|16119.2|16115.2|16078.6|16074.6|12126
1635422400000|2021-10-28 12:00:00|16075.4|16071.4|16056.7|16052.7|16106.7|16102.7|16044.2|16040.2|29645
1635426000000|2021-10-28 13:00:00|16055.1|16051.1|16066.1|16062.1|16125.4|16121.4|16044.2|16040.2|48019
1635429600000|2021-10-28 14:00:00|16062.9|16058.9|16056.7|16052.7|16087.9|16083.9|16034.8|16030.8|31200
1635433200000|2021-10-28 15:00:00|16053.6|16049.6|16047.3|16043.3|16087.9|16083.9|16047.3|16043.3|19892
1635436800000|2021-10-28 16:00:00|16044.2|16040.2|16050.4|16046.4|16062.9|16058.9|16041.1|16037.1|15405
1635440400000|2021-10-28 17:00:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16031.7|16027.7|13451
1635444000000|2021-10-28 18:00:00|16056.7|16052.7|16053.6|16049.6|16059.8|16055.8|16041.1|16037.1|10754
1635447600000|2021-10-28 19:00:00|16056.7|16052.7|16047.3|16043.3|16059.8|16055.8|16044.2|16040.2|12976
1635451200000|2021-10-28 20:00:00|16044.2|16040.2|16019.2|16015.2|16047.3|16043.3|16012.9|16008.9|16524
1635458400000|2021-10-28 22:00:00|16028.6|16024.6|16037.9|16033.9|16041.1|16037.1|16025.4|16021.4|1922
1635462000000|2021-10-28 23:00:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16037.9|16033.9|1529
1635465600000|2021-10-29 00:00:00|16044.2|16040.2|16050.4|16046.4|16053.6|16049.6|16022.3|16018.3|3551
1635469200000|2021-10-29 01:00:00|16053.6|16049.6|16037.9|16033.9|16066.1|16062.1|16037.9|16033.9|3310
1635472800000|2021-10-29 02:00:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16028.6|16024.6|2024
1635476400000|2021-10-29 03:00:00|16037.9|16033.9|16028.6|16024.6|16037.9|16033.9|16025.4|16021.4|1494
1635480000000|2021-10-29 04:00:00|16027|16023|15991.1|15987.1|16028.6|16024.6|15969.2|15965.2|5469
1635483600000|2021-10-29 05:00:00|15994.2|15990.2|15981.7|15977.7|15994.2|15990.2|15969.2|15965.2|3550
1635487200000|2021-10-29 06:00:00|15980.1|15976.1|15991.1|15987.1|16012.9|16008.9|15978.6|15974.6|8882
1635490800000|2021-10-29 07:00:00|15994.2|15990.2|15978.6|15974.6|16009.8|16005.8|15969.2|15965.2|14349
1635494400000|2021-10-29 08:00:00|15981.7|15977.7|15972.3|15968.3|15987.9|15983.9|15956.7|15952.7|9070
1635498000000|2021-10-29 09:00:00|15969.2|15965.2|15975.4|15971.4|15984.8|15980.8|15966.1|15962.1|6608
1635501600000|2021-10-29 10:00:00|15977|15973|15969.2|15965.2|15978.6|15974.6|15947.3|15943.3|11143
1635505200000|2021-10-29 11:00:00|15972.3|15968.3|15975.4|15971.4|15984.8|15980.8|15962.9|15958.9|9882
1635508800000|2021-10-29 12:00:00|15972.3|15968.3|15987.9|15983.9|16000.4|15996.4|15962.9|15958.9|25938
1635512400000|2021-10-29 13:00:00|15991.1|15987.1|16028.6|16024.6|16031.7|16027.7|15981.7|15977.7|27418
1635516000000|2021-10-29 14:00:00|16025.4|16021.4|16081.7|16077.7|16094.2|16090.2|16022.3|16018.3|35854
1635519600000|2021-10-29 15:00:00|16084.8|16080.8|16075.4|16071.4|16087.9|16083.9|16050.4|16046.4|20502
1635523200000|2021-10-29 16:00:00|16078.6|16074.6|16059.8|16055.8|16084.8|16080.8|16059.8|16055.8|14388
1635526800000|2021-10-29 17:00:00|16062.9|16058.9|16075.4|16071.4|16078.6|16074.6|16059.8|16055.8|13183
1635530400000|2021-10-29 18:00:00|16072.3|16068.3|16091.1|16087.1|16094.2|16090.2|16069.2|16065.2|23423
1635534000000|2021-10-29 19:00:00|16087.9|16083.9|16084.8|16080.8|16122.3|16118.3|16075.4|16071.4|35515
1635537600000|2021-10-29 20:00:00|16081.7|16077.7|16094.2|16090.2|16103.6|16099.6|16066.1|16062.1|17498
1635717600000|2021-10-31 22:00:00|16067.6|16063.6|16066.1|16062.1|16078.6|16074.6|16056.7|16052.7|2712
1635721200000|2021-10-31 23:00:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16056.7|16052.7|1671
1635724800000|2021-11-01 00:00:00|16059.8|16055.8|16069.2|16065.2|16081.7|16077.7|16053.6|16049.6|3165
1635728400000|2021-11-01 01:00:00|16072.3|16068.3|16059.8|16055.8|16072.3|16068.3|16056.7|16052.7|1668
1635732000000|2021-11-01 02:00:00|16062.9|16058.9|16069.2|16065.2|16075.4|16071.4|16062.9|16058.9|1068
1635735600000|2021-11-01 03:00:00|16066.1|16062.1|16062.9|16058.9|16072.3|16068.3|16053.6|16049.6|1169
1635739200000|2021-11-01 04:00:00|16066.1|16062.1|16091.1|16087.1|16094.2|16090.2|16062.9|16058.9|1603
1635742800000|2021-11-01 05:00:00|16087.9|16083.9|16097.3|16093.3|16100.4|16096.4|16084.8|16080.8|1661
1635746400000|2021-11-01 06:00:00|16100.4|16096.4|16091.1|16087.1|16100.4|16096.4|16069.2|16065.2|2782
1635750000000|2021-11-01 07:00:00|16087.9|16083.9|16069.2|16065.2|16100.4|16096.4|16069.2|16065.2|5773
1635753600000|2021-11-01 08:00:00|16072.3|16068.3|16047.3|16043.3|16075.4|16071.4|16028.6|16024.6|9876
1635757200000|2021-11-01 09:00:00|16044.2|16040.2|16053.6|16049.6|16056.7|16052.7|16034.8|16030.8|6047
1635760800000|2021-11-01 10:00:00|16056.7|16052.7|16047.3|16043.3|16059.8|16055.8|16044.2|16040.2|4174
1635764400000|2021-11-01 11:00:00|16044.2|16040.2|16037.9|16033.9|16050.4|16046.4|16019.2|16015.2|8830
1635768000000|2021-11-01 12:00:00|16034.8|16030.8|16031.7|16027.7|16050.4|16046.4|16025.4|16021.4|12971
1635771600000|2021-11-01 13:00:00|16028.6|16024.6|15998.9|15994.9|16028.6|16024.6|15984.8|15980.8|19713
1635775200000|2021-11-01 14:00:00|15997.3|15993.3|16019.2|16015.2|16028.6|16024.6|15994.2|15990.2|19036
1635778800000|2021-11-01 15:00:00|16022.3|16018.3|16012.9|16008.9|16025.4|16021.4|15994.2|15990.2|21690
1635782400000|2021-11-01 16:00:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|15994.2|15990.2|9580
1635786000000|2021-11-01 17:00:00|16016.1|16012.1|16044.2|16040.2|16044.2|16040.2|16016.1|16012.1|10532
1635789600000|2021-11-01 18:00:00|16041.1|16037.1|16041.1|16037.1|16056.7|16052.7|16037.9|16033.9|12360
1635793200000|2021-11-01 19:00:00|16037.9|16033.9|16044.2|16040.2|16062.9|16058.9|16019.2|16015.2|16842
1635796800000|2021-11-01 20:00:00|16047.3|16043.3|16066.1|16062.1|16066.1|16062.1|16047.3|16043.3|8464
1635804000000|2021-11-01 22:00:00|16059.8|16055.8|16050.4|16046.4|16059.8|16055.8|16047.3|16043.3|797
1635807600000|2021-11-01 23:00:00|16053.6|16049.6|16044.2|16040.2|16053.6|16049.6|16044.2|16040.2|1087
1635811200000|2021-11-02 00:00:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16037.9|16033.9|1593
1635814800000|2021-11-02 01:00:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16037.9|16033.9|1376
1635818400000|2021-11-02 02:00:00|16047.3|16043.3|16062.9|16058.9|16062.9|16058.9|16047.3|16043.3|1025
1635822000000|2021-11-02 03:00:00|16066.1|16062.1|16059.8|16055.8|16078.6|16074.6|16059.8|16055.8|2387
1635825600000|2021-11-02 04:00:00|16058.3|16054.3|16081.7|16077.7|16081.7|16077.7|16056.7|16052.7|1242
1635829200000|2021-11-02 05:00:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16075.4|16071.4|2138
1635832800000|2021-11-02 06:00:00|16084.8|16080.8|16062.9|16058.9|16084.8|16080.8|16059.8|16055.8|3913
1635836400000|2021-11-02 07:00:00|16059.8|16055.8|16066.1|16062.1|16078.6|16074.6|16047.3|16043.3|8262
1635840000000|2021-11-02 08:00:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16050.4|16046.4|9099
1635843600000|2021-11-02 09:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|5025
1635847200000|2021-11-02 10:00:00|16072.3|16068.3|16066.1|16062.1|16075.4|16071.4|16066.1|16062.1|4124
1635850800000|2021-11-02 11:00:00|16062.9|16058.9|16062.9|16058.9|16075.4|16071.4|16056.7|16052.7|7080
1635854400000|2021-11-02 12:00:00|16066.1|16062.1|16047.3|16043.3|16078.6|16074.6|16037.9|16033.9|16772
1635858000000|2021-11-02 13:00:00|16044.2|16040.2|16069.2|16065.2|16075.4|16071.4|16034.8|16030.8|14979
1635861600000|2021-11-02 14:00:00|16066.1|16062.1|16081.7|16077.7|16094.2|16090.2|16053.6|16049.6|18672
1635865200000|2021-11-02 15:00:00|16084.8|16080.8|16103.6|16099.6|16119.2|16115.2|16081.7|16077.7|16684
1635868800000|2021-11-02 16:00:00|16106.7|16102.7|16094.2|16090.2|16106.7|16102.7|16075.4|16071.4|9987
1635872400000|2021-11-02 17:00:00|16091.1|16087.1|16097.3|16093.3|16103.6|16099.6|16087.9|16083.9|4831
1635876000000|2021-11-02 18:00:00|16094.2|16090.2|16081.7|16077.7|16097.3|16093.3|16075.4|16071.4|8206
1635879600000|2021-11-02 19:00:00|16078.6|16074.6|16084.8|16080.8|16087.9|16083.9|16072.3|16068.3|7834
1635883200000|2021-11-02 20:00:00|16087.9|16083.9|16072.3|16068.3|16091.1|16087.1|16069.2|16065.2|6912
1635890400000|2021-11-02 22:00:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16056.7|16052.7|1017
1635894000000|2021-11-02 23:00:00|16070.8|16066.8|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|507
1635897600000|2021-11-03 00:00:00|16070.8|16066.8|16081.7|16077.7|16084.8|16080.8|16069.2|16065.2|1219
1635901200000|2021-11-03 01:00:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16078.6|16074.6|534
1635904800000|2021-11-03 02:00:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|299
1635908400000|2021-11-03 03:00:00|16087.9|16083.9|16097.3|16093.3|16097.3|16093.3|16087.9|16083.9|1143
1635912000000|2021-11-03 04:00:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|787
1635915600000|2021-11-03 05:00:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|1943
1635919200000|2021-11-03 06:00:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16094.2|16090.2|1050
1635922800000|2021-11-03 07:00:00|16106.7|16102.7|16100.4|16096.4|16122.3|16118.3|16100.4|16096.4|5407
1635926400000|2021-11-03 08:00:00|16103.6|16099.6|16128.6|16124.6|16144.2|16140.2|16103.6|16099.6|6335
1635930000000|2021-11-03 09:00:00|16131.7|16127.7|16122.3|16118.3|16137.9|16133.9|16119.2|16115.2|6018
1635933600000|2021-11-03 10:00:00|16119.2|16115.2|16116.1|16112.1|16128.6|16124.6|16112.9|16108.9|4151
1635937200000|2021-11-03 11:00:00|16119.2|16115.2|16116.1|16112.1|16125.4|16121.4|16106.7|16102.7|6554
1635940800000|2021-11-03 12:00:00|16119.2|16115.2|16109.8|16105.8|16128.6|16124.6|16106.7|16102.7|18143
1635944400000|2021-11-03 13:00:00|16112.9|16108.9|16098.9|16094.9|16134.8|16130.8|16094.2|16090.2|14016
1635948000000|2021-11-03 14:00:00|16087.9|16083.9|16072.3|16068.3|16106.7|16102.7|16066.1|16062.1|21977
1635951600000|2021-11-03 15:00:00|16075.4|16071.4|16084.8|16080.8|16091.1|16087.1|16066.1|16062.1|9696
1635955200000|2021-11-03 16:00:00|16081.7|16077.7|16094.2|16090.2|16094.2|16090.2|16081.7|16077.7|6718
1635958800000|2021-11-03 17:00:00|16091.1|16087.1|16086.4|16082.4|16097.3|16093.3|16083.3|16079.3|7385
1635962400000|2021-11-03 18:00:00|16084.8|16080.8|16044.2|16040.2|16100.4|16096.4|15997.3|15993.3|39853
1635966000000|2021-11-03 19:00:00|16050.4|16046.4|16009.8|16005.8|16050.4|16046.4|16006.7|16002.7|22742
1635969600000|2021-11-03 20:00:00|16006.7|16002.7|15969.2|15965.2|16012.9|16008.9|15959.8|15955.8|15667
1635976800000|2021-11-03 22:00:00|15972.3|15968.3|15991.1|15987.1|15991.1|15987.1|15972.3|15968.3|1511
1635980400000|2021-11-03 23:00:00|15987.9|15983.9|16000.4|15996.4|16000.4|15996.4|15984.8|15980.8|1499
1635984000000|2021-11-04 00:00:00|16002|15998|15978.6|15974.6|16006.7|16002.7|15978.6|15974.6|1634
1635987600000|2021-11-04 01:00:00|15981.7|15977.7|15966.1|15962.1|15984.8|15980.8|15966.1|15962.1|2667
1635991200000|2021-11-04 02:00:00|15969.2|15965.2|15975.4|15971.4|15978.6|15974.6|15962.9|15958.9|1178
1635994800000|2021-11-04 03:00:00|15972.3|15968.3|15969.2|15965.2|15978.6|15974.6|15966.1|15962.1|801
1635998400000|2021-11-04 04:00:00|15967.6|15963.6|15969.2|15965.2|15978.6|15974.6|15966.1|15962.1|1178
1636002000000|2021-11-04 05:00:00|15966.1|15962.1|15966.1|15962.1|15978.6|15974.6|15966.1|15962.1|986
1636005600000|2021-11-04 06:00:00|15962.9|15958.9|15984.8|15980.8|15994.2|15990.2|15959.8|15955.8|2596
1636009200000|2021-11-04 07:00:00|15981.7|15977.7|15981.7|15977.7|15991.1|15987.1|15962.9|15958.9|4953
1636012800000|2021-11-04 08:00:00|15984.8|15980.8|16022.3|16018.3|16034.8|16030.8|15981.7|15977.7|10366
1636016400000|2021-11-04 09:00:00|16019.2|16015.2|16037.9|16033.9|16037.9|16033.9|16012.9|16008.9|7299
1636020000000|2021-11-04 10:00:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16025.4|16021.4|5942
1636023600000|2021-11-04 11:00:00|16034.8|16030.8|16041.1|16037.1|16041.1|16037.1|16019.2|16015.2|8025
1636027200000|2021-11-04 12:00:00|16047.3|16043.3|16037.9|16033.9|16069.2|16065.2|16009.8|16005.8|27454
1636030800000|2021-11-04 13:00:00|16041.1|16037.1|16075.4|16071.4|16078.6|16074.6|16028.6|16024.6|20437
1636034400000|2021-11-04 14:00:00|16078.6|16074.6|16109.8|16105.8|16119.2|16115.2|16069.2|16065.2|24980
1636038000000|2021-11-04 15:00:00|16108.3|16104.3|16103.6|16099.6|16119.2|16115.2|16087.9|16083.9|25308
1636041600000|2021-11-04 16:00:00|16106.7|16102.7|16112.9|16108.9|16116.1|16112.1|16097.3|16093.3|7816
1636045200000|2021-11-04 17:00:00|16109.8|16105.8|16137.9|16133.9|16150.4|16146.4|16106.7|16102.7|14773
1636048800000|2021-11-04 18:00:00|16134.8|16130.8|16116.1|16112.1|16137.9|16133.9|16109.8|16105.8|9100
1636052400000|2021-11-04 19:00:00|16119.2|16115.2|16122.3|16118.3|16131.7|16127.7|16116.1|16112.1|7085
1636056000000|2021-11-04 20:00:00|16125.4|16121.4|16109.8|16105.8|16125.4|16121.4|16103.6|16099.6|5771
1636063200000|2021-11-04 22:00:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16094.2|16090.2|1131
1636066800000|2021-11-04 23:00:00|16094.2|16090.2|16081.7|16077.7|16097.3|16093.3|16078.6|16074.6|1104
1636070400000|2021-11-05 00:00:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16070.8|16066.8|1870
1636074000000|2021-11-05 01:00:00|16091.1|16087.1|16109.8|16105.8|16109.8|16105.8|16091.1|16087.1|1840
1636077600000|2021-11-05 02:00:00|16106.7|16102.7|16091.1|16087.1|16116.1|16112.1|16084.8|16080.8|1152
1636081200000|2021-11-05 03:00:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16087.9|16083.9|730
1636084800000|2021-11-05 04:00:00|16092.6|16088.6|16097.3|16093.3|16106.7|16102.7|16091.1|16087.1|962
1636088400000|2021-11-05 05:00:00|16094.2|16090.2|16103.6|16099.6|16103.6|16099.6|16091.1|16087.1|1056
1636092000000|2021-11-05 06:00:00|16106.7|16102.7|16100.4|16096.4|16112.9|16108.9|16100.4|16096.4|1948
1636095600000|2021-11-05 07:00:00|16097.3|16093.3|16119.2|16115.2|16125.4|16121.4|16097.3|16093.3|3576
1636099200000|2021-11-05 08:00:00|16122.3|16118.3|16128.6|16124.6|16150.4|16146.4|16112.9|16108.9|6460
1636102800000|2021-11-05 09:00:00|16125.4|16121.4|16134.8|16130.8|16147.3|16143.3|16125.4|16121.4|4870
1636106400000|2021-11-05 10:00:00|16137.9|16133.9|16125.4|16121.4|16137.9|16133.9|16119.2|16115.2|4802
1636110000000|2021-11-05 11:00:00|16128.6|16124.6|16128.6|16124.6|16134.8|16130.8|16116.1|16112.1|5939
1636113600000|2021-11-05 12:00:00|16125.4|16121.4|16137.9|16133.9|16166.1|16162.1|16106.7|16102.7|35586
1636117200000|2021-11-05 13:00:00|16141.1|16137.1|16222.3|16218.3|16234.8|16230.8|16141.1|16137.1|39393
1636120800000|2021-11-05 14:00:00|16219.2|16215.2|16262.9|16258.9|16269.2|16265.2|16197.3|16193.3|26139
1636124400000|2021-11-05 15:00:00|16266.1|16262.1|16269.2|16265.2|16287.9|16283.9|16247.3|16243.3|24169
1636128000000|2021-11-05 16:00:00|16266.1|16262.1|16272.3|16268.3|16281.7|16277.7|16253.6|16249.6|17269
1636131600000|2021-11-05 17:00:00|16269.2|16265.2|16272.3|16268.3|16278.6|16274.6|16266.1|16262.1|9733
1636135200000|2021-11-05 18:00:00|16275.4|16271.4|16287.9|16283.9|16287.9|16283.9|16272.3|16268.3|8310
1636138800000|2021-11-05 19:00:00|16289.5|16285.5|16291.1|16287.1|16312.9|16308.9|16287.9|16283.9|13716
1636142400000|2021-11-05 20:00:00|16287.9|16283.9|16278.6|16274.6|16294.2|16290.2|16278.6|16274.6|7348
1636326000000|2021-11-07 23:00:00|16259.8|16255.8|16266.1|16262.1|16272.3|16268.3|16250.4|16246.4|3141
1636329600000|2021-11-08 00:00:00|16269.2|16265.2|16253.6|16249.6|16269.2|16265.2|16241.1|16237.1|3572
1636333200000|2021-11-08 01:00:00|16256.7|16252.7|16250.4|16246.4|16259.8|16255.8|16237.9|16233.9|2303
1636336800000|2021-11-08 02:00:00|16253.6|16249.6|16250.4|16246.4|16262.9|16258.9|16247.3|16243.3|1993
1636340400000|2021-11-08 03:00:00|16247.3|16243.3|16256.7|16252.7|16256.7|16252.7|16247.3|16243.3|908
1636344000000|2021-11-08 04:00:00|16259.8|16255.8|16269.2|16265.2|16269.2|16265.2|16259.8|16255.8|682
1636347600000|2021-11-08 05:00:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16259.8|16255.8|1078
1636351200000|2021-11-08 06:00:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16262.9|16258.9|2477
1636354800000|2021-11-08 07:00:00|16272.3|16268.3|16253.6|16249.6|16275.4|16271.4|16253.6|16249.6|4361
1636358400000|2021-11-08 08:00:00|16256.7|16252.7|16231.7|16227.7|16262.9|16258.9|16222.3|16218.3|7146
1636362000000|2021-11-08 09:00:00|16228.6|16224.6|16253.6|16249.6|16253.6|16249.6|16225.4|16221.4|4228
1636365600000|2021-11-08 10:00:00|16256.7|16252.7|16241.1|16237.1|16256.7|16252.7|16237.9|16233.9|3976
1636369200000|2021-11-08 11:00:00|16244.2|16240.2|16231.7|16227.7|16244.2|16240.2|16225.4|16221.4|4317
1636372800000|2021-11-08 12:00:00|16228.6|16224.6|16241.1|16237.1|16250.4|16246.4|16228.6|16224.6|4152
1636376400000|2021-11-08 13:00:00|16237.9|16233.9|16237.9|16233.9|16250.4|16246.4|16228.6|16224.6|15640
1636380000000|2021-11-08 14:00:00|16234.8|16230.8|16234.8|16230.8|16278.6|16274.6|16231.7|16227.7|16290
1636383600000|2021-11-08 15:00:00|16237.9|16233.9|16234.8|16230.8|16244.2|16240.2|16222.3|16218.3|11819
1636387200000|2021-11-08 16:00:00|16231.7|16227.7|16244.2|16240.2|16253.6|16249.6|16225.4|16221.4|11673
1636390800000|2021-11-08 17:00:00|16247.3|16243.3|16222.3|16218.3|16250.4|16246.4|16219.2|16215.2|7483
1636394400000|2021-11-08 18:00:00|16225.4|16221.4|16237.9|16233.9|16247.3|16243.3|16216.1|16212.1|8970
1636398000000|2021-11-08 19:00:00|16234.8|16230.8|16228.6|16224.6|16241.1|16237.1|16228.6|16224.6|6370
1636401600000|2021-11-08 20:00:00|16231.7|16227.7|16222.3|16218.3|16231.7|16227.7|16219.2|16215.2|7927
1636405200000|2021-11-08 21:00:00|16219.2|16215.2|16236.4|16232.4|16237.9|16233.9|16219.2|16215.2|6500
1636412400000|2021-11-08 23:00:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|495
1636416000000|2021-11-09 00:00:00|16237.9|16233.9|16241.1|16237.1|16247.3|16243.3|16234.8|16230.8|1567
1636419600000|2021-11-09 01:00:00|16244.2|16240.2|16272.3|16268.3|16272.3|16268.3|16241.1|16237.1|2563
1636423200000|2021-11-09 02:00:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16259.8|16255.8|2792
1636426800000|2021-11-09 03:00:00|16278.6|16274.6|16294.2|16290.2|16303.6|16299.6|16272.3|16268.3|3202
1636430400000|2021-11-09 04:00:00|16291.1|16287.1|16266.1|16262.1|16294.2|16290.2|16266.1|16262.1|2192
1636434000000|2021-11-09 05:00:00|16269.2|16265.2|16259.8|16255.8|16278.6|16274.6|16253.6|16249.6|1062
1636437600000|2021-11-09 06:00:00|16262.9|16258.9|16253.6|16249.6|16266.1|16262.1|16253.6|16249.6|1261
1636441200000|2021-11-09 07:00:00|16256.7|16252.7|16247.3|16243.3|16275.4|16271.4|16241.1|16237.1|3777
1636444800000|2021-11-09 08:00:00|16250.4|16246.4|16253.6|16249.6|16262.9|16258.9|16241.1|16237.1|4047
1636448400000|2021-11-09 09:00:00|16256.7|16252.7|16275.4|16271.4|16284.8|16280.8|16250.4|16246.4|3198
1636452000000|2021-11-09 10:00:00|16278.6|16274.6|16297.3|16293.3|16300.4|16296.4|16275.4|16271.4|4805
1636455600000|2021-11-09 11:00:00|16300.4|16296.4|16294.2|16290.2|16312.9|16308.9|16294.2|16290.2|7674
1636459200000|2021-11-09 12:00:00|16297.3|16293.3|16300.4|16296.4|16305.1|16301.1|16281.7|16277.7|8834
1636462800000|2021-11-09 13:00:00|16303.6|16299.6|16353.6|16349.6|16359.8|16355.8|16291.1|16287.1|21879
1636466400000|2021-11-09 14:00:00|16350.4|16346.4|16350.4|16346.4|16366.1|16362.1|16328.6|16324.6|21875
1636470000000|2021-11-09 15:00:00|16347.3|16343.3|16356.7|16352.7|16359.8|16355.8|16331.7|16327.7|16430
1636473600000|2021-11-09 16:00:00|16359.8|16355.8|16387.9|16383.9|16397.3|16393.3|16353.6|16349.6|16665
1636477200000|2021-11-09 17:00:00|16384.8|16380.8|16397.3|16393.3|16397.3|16393.3|16366.1|16362.1|12129
1636480800000|2021-11-09 18:00:00|16394.2|16390.2|16387.9|16383.9|16403.6|16399.6|16344.2|16340.2|16085
1636484400000|2021-11-09 19:00:00|16384.8|16380.8|16375.4|16371.4|16391.1|16387.1|16366.1|16362.1|14458
1636488000000|2021-11-09 20:00:00|16372.3|16368.3|16362.9|16358.9|16375.4|16371.4|16347.3|16343.3|13813
1636491600000|2021-11-09 21:00:00|16366.1|16362.1|16372.3|16368.3|16384.8|16380.8|16362.9|16358.9|8626
1636498800000|2021-11-09 23:00:00|16366.1|16362.1|16353.6|16349.6|16366.1|16362.1|16353.6|16349.6|1249
1636502400000|2021-11-10 00:00:00|16356.7|16352.7|16350.4|16346.4|16369.2|16365.2|16350.4|16346.4|1438
1636506000000|2021-11-10 01:00:00|16352|16348|16341.1|16337.1|16362.9|16358.9|16341.1|16337.1|2027
1636509600000|2021-11-10 02:00:00|16337.9|16333.9|16353.6|16349.6|16359.8|16355.8|16334.8|16330.8|1825
1636513200000|2021-11-10 03:00:00|16350.4|16346.4|16359.8|16355.8|16369.2|16365.2|16350.4|16346.4|1322
1636516800000|2021-11-10 04:00:00|16356.7|16352.7|16347.3|16343.3|16359.8|16355.8|16347.3|16343.3|864
1636520400000|2021-11-10 05:00:00|16348.9|16344.9|16359.8|16355.8|16359.8|16355.8|16347.3|16343.3|555
1636524000000|2021-11-10 06:00:00|16362.9|16358.9|16347.3|16343.3|16362.9|16358.9|16341.1|16337.1|2645
1636527600000|2021-11-10 07:00:00|16344.2|16340.2|16328.6|16324.6|16350.4|16346.4|16322.3|16318.3|6289
1636531200000|2021-11-10 08:00:00|16331.7|16327.7|16331.7|16327.7|16341.1|16337.1|16322.3|16318.3|5552
1636534800000|2021-11-10 09:00:00|16328.6|16324.6|16322.3|16318.3|16331.7|16327.7|16306.7|16302.7|5599
1636538400000|2021-11-10 10:00:00|16325.4|16321.4|16312.9|16308.9|16331.7|16327.7|16311.4|16307.4|5017
1636542000000|2021-11-10 11:00:00|16316.1|16312.1|16306.7|16302.7|16319.2|16315.2|16303.6|16299.6|5437
1636545600000|2021-11-10 12:00:00|16309.8|16305.8|16328.6|16324.6|16337.9|16333.9|16309.8|16305.8|4665
1636549200000|2021-11-10 13:00:00|16331.7|16327.7|16350.4|16346.4|16366.1|16362.1|16322.3|16318.3|28890
1636552800000|2021-11-10 14:00:00|16353.6|16349.6|16309.8|16305.8|16372.3|16368.3|16309.8|16305.8|28644
1636556400000|2021-11-10 15:00:00|16312.9|16308.9|16272.3|16268.3|16337.9|16333.9|16262.9|16258.9|23735
1636560000000|2021-11-10 16:00:00|16275.4|16271.4|16259.8|16255.8|16287.9|16283.9|16255.1|16251.1|15890
1636563600000|2021-11-10 17:00:00|16262.9|16258.9|16244.2|16240.2|16262.9|16258.9|16241.1|16237.1|12962
1636567200000|2021-11-10 18:00:00|16245.8|16241.8|16231.7|16227.7|16259.8|16255.8|16131.7|16127.7|38087
1636570800000|2021-11-10 19:00:00|16228.6|16224.6|16209.8|16205.8|16241.1|16237.1|16209.8|16205.8|16401
1636574400000|2021-11-10 20:00:00|16212.9|16208.9|16203.6|16199.6|16231.7|16227.7|16197.3|16193.3|17284
1636578000000|2021-11-10 21:00:00|16206.7|16202.7|16220.8|16216.8|16220.8|16216.8|16178.6|16174.6|11392
1636585200000|2021-11-10 23:00:00|16219.2|16215.2|16222.3|16218.3|16233.3|16229.3|16217.6|16213.6|1940
1636588800000|2021-11-11 00:00:00|16219.2|16215.2|16222.3|16218.3|16237.9|16233.9|16219.2|16215.2|1719
1636592400000|2021-11-11 01:00:00|16219.2|16215.2|16197.3|16193.3|16222.3|16218.3|16194.2|16190.2|2094
1636596000000|2021-11-11 02:00:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16175.4|16171.4|2005
1636599600000|2021-11-11 03:00:00|16191.1|16187.1|16194.2|16190.2|16200.4|16196.4|16187.9|16183.9|1431
1636603200000|2021-11-11 04:00:00|16197.3|16193.3|16203.6|16199.6|16209.8|16205.8|16194.2|16190.2|1094
1636606800000|2021-11-11 05:00:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|723
1636610400000|2021-11-11 06:00:00|16200.4|16196.4|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|681
1636614000000|2021-11-11 07:00:00|16206.7|16202.7|16191.1|16187.1|16219.2|16215.2|16191.1|16187.1|2819
1636617600000|2021-11-11 08:00:00|16194.2|16190.2|16203.6|16199.6|16216.1|16212.1|16184.8|16180.8|4104
1636621200000|2021-11-11 09:00:00|16206.7|16202.7|16222.3|16218.3|16225.4|16221.4|16203.6|16199.6|3649
1636624800000|2021-11-11 10:00:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16212.9|16208.9|1785
1636628400000|2021-11-11 11:00:00|16225.4|16221.4|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|1891
1636632000000|2021-11-11 12:00:00|16228.6|16224.6|16203.6|16199.6|16228.6|16224.6|16203.6|16199.6|2731
1636635600000|2021-11-11 13:00:00|16200.4|16196.4|16225.4|16221.4|16225.4|16221.4|16194.2|16190.2|4074
1636639200000|2021-11-11 14:00:00|16228.6|16224.6|16197.3|16193.3|16228.6|16224.6|16197.3|16193.3|6470
1636642800000|2021-11-11 15:00:00|16200.4|16196.4|16181.7|16177.7|16209.8|16205.8|16181.7|16177.7|5133
1636646400000|2021-11-11 16:00:00|16184.8|16180.8|16187.9|16183.9|16195.8|16191.8|16184.8|16180.8|2296
1636650000000|2021-11-11 17:00:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16181.7|16177.7|2558
1636653600000|2021-11-11 18:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|1336
1636657200000|2021-11-11 19:00:00|16187.9|16183.9|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|2645
1636660800000|2021-11-11 20:00:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|2915
1636664400000|2021-11-11 21:00:00|16172.3|16168.3|16181.7|16177.7|16184.8|16180.8|16172.3|16168.3|1862
1636671600000|2021-11-11 23:00:00|16172.3|16168.3|16197.3|16193.3|16197.3|16193.3|16172.3|16168.3|1003
1636675200000|2021-11-12 00:00:00|16194.2|16190.2|16197.3|16193.3|16203.6|16199.6|16181.7|16177.7|2530
1636678800000|2021-11-12 01:00:00|16195.8|16191.8|16203.6|16199.6|16209.8|16205.8|16191.1|16187.1|2734
1636682400000|2021-11-12 02:00:00|16206.7|16202.7|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|1642
1636686000000|2021-11-12 03:00:00|16205.1|16201.1|16206.7|16202.7|16209.8|16205.8|16197.3|16193.3|992
1636689600000|2021-11-12 04:00:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16203.6|16199.6|605
1636693200000|2021-11-12 05:00:00|16212.9|16208.9|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|833
1636696800000|2021-11-12 06:00:00|16209.8|16205.8|16209.8|16205.8|16216.1|16212.1|16200.4|16196.4|1694
1636700400000|2021-11-12 07:00:00|16206.7|16202.7|16212.9|16208.9|16216.1|16212.1|16194.2|16190.2|3362
1636704000000|2021-11-12 08:00:00|16209.8|16205.8|16181.7|16177.7|16219.2|16215.2|16178.6|16174.6|5027
1636707600000|2021-11-12 09:00:00|16184.8|16180.8|16184.8|16180.8|16194.2|16190.2|16169.2|16165.2|6113
1636711200000|2021-11-12 10:00:00|16181.7|16177.7|16169.2|16165.2|16184.8|16180.8|16162.9|16158.9|5230
1636714800000|2021-11-12 11:00:00|16166.1|16162.1|16184.8|16180.8|16187.9|16183.9|16162.9|16158.9|3689
1636718400000|2021-11-12 12:00:00|16187.9|16183.9|16191.1|16187.1|16194.2|16190.2|16178.6|16174.6|6649
1636722000000|2021-11-12 13:00:00|16187.9|16183.9|16191.1|16187.1|16203.6|16199.6|16169.2|16165.2|15037
1636725600000|2021-11-12 14:00:00|16187.9|16183.9|16172.3|16168.3|16209.8|16205.8|16169.2|16165.2|15138
1636729200000|2021-11-12 15:00:00|16175.4|16171.4|16181.7|16177.7|16225.4|16221.4|16172.3|16168.3|19949
1636732800000|2021-11-12 16:00:00|16178.6|16174.6|16159.8|16155.8|16181.7|16177.7|16156.7|16152.7|13070
1636736400000|2021-11-12 17:00:00|16162.9|16158.9|16131.7|16127.7|16166.1|16162.1|16131.7|16127.7|12548
1636740000000|2021-11-12 18:00:00|16134.8|16130.8|16147.3|16143.3|16153.6|16149.6|16122.3|16118.3|7412
1636743600000|2021-11-12 19:00:00|16144.2|16140.2|16137.9|16133.9|16147.3|16143.3|16131.7|16127.7|8453
1636747200000|2021-11-12 20:00:00|16134.8|16130.8|16150.4|16146.4|16156.7|16152.7|16134.8|16130.8|9166
1636750800000|2021-11-12 21:00:00|16153.6|16149.6|16175.4|16171.4|16175.4|16171.4|16147.3|16143.3|6474
1636930800000|2021-11-14 23:00:00|16150.4|16146.4|16156.7|16152.7|16166.1|16162.1|16150.4|16146.4|2166
1636934400000|2021-11-15 00:00:00|16159.8|16155.8|16159.8|16155.8|16172.3|16168.3|16153.6|16149.6|1682
1636938000000|2021-11-15 01:00:00|16162.9|16158.9|16181.7|16177.7|16187.9|16183.9|16162.9|16158.9|2014
1636941600000|2021-11-15 02:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16169.2|16165.2|2137
1636945200000|2021-11-15 03:00:00|16181.7|16177.7|16187.9|16183.9|16191.1|16187.1|16178.6|16174.6|633
1636948800000|2021-11-15 04:00:00|16184.8|16180.8|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|531
1636952400000|2021-11-15 05:00:00|16175.4|16171.4|16187.9|16183.9|16191.1|16187.1|16175.4|16171.4|863
1636956000000|2021-11-15 06:00:00|16184.8|16180.8|16181.7|16177.7|16194.2|16190.2|16178.6|16174.6|1439
1636959600000|2021-11-15 07:00:00|16178.6|16174.6|16203.6|16199.6|16203.6|16199.6|16175.4|16171.4|4780
1636963200000|2021-11-15 08:00:00|16206.7|16202.7|16194.2|16190.2|16209.8|16205.8|16184.8|16180.8|5859
1636966800000|2021-11-15 09:00:00|16197.3|16193.3|16203.6|16199.6|16206.7|16202.7|16191.1|16187.1|2244
1636970400000|2021-11-15 10:00:00|16200.4|16196.4|16181.7|16177.7|16203.6|16199.6|16178.6|16174.6|1860
1636974000000|2021-11-15 11:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16172.3|16168.3|3152
1636977600000|2021-11-15 12:00:00|16181.7|16177.7|16178.6|16174.6|16186.4|16182.4|16169.2|16165.2|4564
1636981200000|2021-11-15 13:00:00|16175.4|16171.4|16144.2|16140.2|16191.1|16187.1|16137.9|16133.9|12520
1636984800000|2021-11-15 14:00:00|16141.1|16137.1|16084.8|16080.8|16141.1|16137.1|16084.8|16080.8|23810
1636988400000|2021-11-15 15:00:00|16087.9|16083.9|16066.1|16062.1|16094.2|16090.2|16050.4|16046.4|19563
1636992000000|2021-11-15 16:00:00|16062.9|16058.9|16037.9|16033.9|16066.1|16062.1|16022.3|16018.3|17928
1636995600000|2021-11-15 17:00:00|16041.1|16037.1|16028.6|16024.6|16050.4|16046.4|16028.6|16024.6|9877
1636999200000|2021-11-15 18:00:00|16031.7|16027.7|16041.1|16037.1|16050.4|16046.4|16031.7|16027.7|7729
1637002800000|2021-11-15 19:00:00|16044.2|16040.2|16025.4|16021.4|16044.2|16040.2|16019.2|16015.2|8467
1637006400000|2021-11-15 20:00:00|16022.3|16018.3|16022.3|16018.3|16031.7|16027.7|16006.7|16002.7|17646
1637010000000|2021-11-15 21:00:00|16020.8|16016.8|16044.2|16040.2|16044.2|16040.2|16019.2|16015.2|11646
1637017200000|2021-11-15 23:00:00|16037.9|16033.9|16034.8|16030.8|16044.2|16040.2|16031.7|16027.7|1467
1637020800000|2021-11-16 00:00:00|16037.9|16033.9|16062.9|16058.9|16066.1|16062.1|16037.9|16033.9|3909
1637024400000|2021-11-16 01:00:00|16059.8|16055.8|16037.9|16033.9|16067.6|16063.6|16037.9|16033.9|4220
1637028000000|2021-11-16 02:00:00|16034.8|16030.8|16047.3|16043.3|16050.4|16046.4|16031.7|16027.7|1266
1637031600000|2021-11-16 03:00:00|16044.2|16040.2|16053.6|16049.6|16053.6|16049.6|16044.2|16040.2|874
1637035200000|2021-11-16 04:00:00|16056.7|16052.7|16066.1|16062.1|16066.1|16062.1|16053.6|16049.6|1550
1637038800000|2021-11-16 05:00:00|16064.5|16060.5|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|1508
1637042400000|2021-11-16 06:00:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16050.4|16046.4|3752
1637046000000|2021-11-16 07:00:00|16062.9|16058.9|16034.8|16030.8|16066.1|16062.1|16031.7|16027.7|5461
1637049600000|2021-11-16 08:00:00|16037.9|16033.9|16047.3|16043.3|16055.1|16051.1|16028.6|16024.6|4983
1637053200000|2021-11-16 09:00:00|16050.4|16046.4|16062.9|16058.9|16066.1|16062.1|16037.9|16033.9|5002
1637056800000|2021-11-16 10:00:00|16066.1|16062.1|16059.8|16055.8|16069.2|16065.2|16053.6|16049.6|4845
1637060400000|2021-11-16 11:00:00|16056.7|16052.7|16066.1|16062.1|16069.2|16065.2|16050.4|16046.4|3725
1637064000000|2021-11-16 12:00:00|16062.9|16058.9|16047.3|16043.3|16062.9|16058.9|16037.9|16033.9|8064
1637067600000|2021-11-16 13:00:00|16044.2|16040.2|16000.4|15996.4|16072.3|16068.3|15997.3|15993.3|24234
1637071200000|2021-11-16 14:00:00|15997.3|15993.3|16031.7|16027.7|16053.6|16049.6|15997.3|15993.3|21720
1637074800000|2021-11-16 15:00:00|16034.8|16030.8|16037.9|16033.9|16072.3|16068.3|16034.8|16030.8|16534
1637078400000|2021-11-16 16:00:00|16041.1|16037.1|16025.4|16021.4|16059.8|16055.8|16016.1|16012.1|22560
1637082000000|2021-11-16 17:00:00|16022.3|16018.3|16012.9|16008.9|16025.4|16021.4|16006.7|16002.7|8542
1637085600000|2021-11-16 18:00:00|16009.8|16005.8|16012.9|16008.9|16028.6|16024.6|16006.7|16002.7|6320
1637089200000|2021-11-16 19:00:00|16009.8|16005.8|16000.4|15996.4|16012.9|16008.9|15991.1|15987.1|11682
1637092800000|2021-11-16 20:00:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15978.6|15974.6|11376
1637096400000|2021-11-16 21:00:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15975.4|15971.4|10242
1637103600000|2021-11-16 23:00:00|15984.8|15980.8|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|1137
1637107200000|2021-11-17 00:00:00|15981.7|15977.7|15994.2|15990.2|15997.3|15993.3|15978.6|15974.6|1750
1637110800000|2021-11-17 01:00:00|15997.3|15993.3|15987.9|15983.9|16003.6|15999.6|15987.9|15983.9|1027
1637114400000|2021-11-17 02:00:00|15991.1|15987.1|15981.7|15977.7|15991.1|15987.1|15972.3|15968.3|2723
1637118000000|2021-11-17 03:00:00|15978.6|15974.6|15966.1|15962.1|15981.7|15977.7|15962.9|15958.9|1736
1637121600000|2021-11-17 04:00:00|15962.9|15958.9|15975.4|15971.4|15978.6|15974.6|15962.9|15958.9|804
1637125200000|2021-11-17 05:00:00|15972.3|15968.3|15981.7|15977.7|15981.7|15977.7|15972.3|15968.3|334
1637128800000|2021-11-17 06:00:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15978.6|15974.6|1192
1637132400000|2021-11-17 07:00:00|15987.9|15983.9|16000.4|15996.4|16002|15998|15975.4|15971.4|3743
1637136000000|2021-11-17 08:00:00|16003.6|15999.6|16003.6|15999.6|16009.8|16005.8|15987.9|15983.9|3808
1637139600000|2021-11-17 09:00:00|16006.7|16002.7|15987.9|15983.9|16009.8|16005.8|15981.7|15977.7|3294
1637143200000|2021-11-17 10:00:00|15991.1|15987.1|15991.1|15987.1|16000.4|15996.4|15987.9|15983.9|4026
1637146800000|2021-11-17 11:00:00|15994.2|15990.2|15997.3|15993.3|16003.6|15999.6|15987.9|15983.9|3219
1637150400000|2021-11-17 12:00:00|16000.4|15996.4|15975.4|15971.4|16000.4|15996.4|15972.3|15968.3|6091
1637154000000|2021-11-17 13:00:00|15972.3|15968.3|15972.3|15968.3|15987.9|15983.9|15962.9|15958.9|14094
1637157600000|2021-11-17 14:00:00|15969.2|15965.2|16000.4|15996.4|16000.4|15996.4|15966.1|15962.1|15560
1637161200000|2021-11-17 15:00:00|16003.6|15999.6|15994.2|15990.2|16019.2|16015.2|15978.6|15974.6|23481
1637164800000|2021-11-17 16:00:00|15991.1|15987.1|16009.8|16005.8|16016.1|16012.1|15987.9|15983.9|12268
1637168400000|2021-11-17 17:00:00|16012.9|16008.9|16022.3|16018.3|16031.7|16027.7|16009.8|16005.8|18409
1637172000000|2021-11-17 18:00:00|16023.9|16019.9|16050.4|16046.4|16059.8|16055.8|15994.2|15990.2|25932
1637175600000|2021-11-17 19:00:00|16047.3|16043.3|16047.3|16043.3|16048.9|16044.9|16031.7|16027.7|13134
1637179200000|2021-11-17 20:00:00|16044.2|16040.2|16078.6|16074.6|16078.6|16074.6|16034.8|16030.8|15182
1637182800000|2021-11-17 21:00:00|16075.4|16071.4|16078.6|16074.6|16097.3|16093.3|16072.3|16068.3|14148
1637190000000|2021-11-17 23:00:00|16077|16073|16066.1|16062.1|16078.6|16074.6|16066.1|16062.1|1804
1637193600000|2021-11-18 00:00:00|16062.9|16058.9|16066.1|16062.1|16081.7|16077.7|16062.9|16058.9|1317
1637197200000|2021-11-18 01:00:00|16069.2|16065.2|16091.1|16087.1|16091.1|16087.1|16066.1|16062.1|1787
1637200800000|2021-11-18 02:00:00|16089.5|16085.5|16091.1|16087.1|16100.4|16096.4|16084.8|16080.8|1160
1637204400000|2021-11-18 03:00:00|16087.9|16083.9|16094.2|16090.2|16097.3|16093.3|16084.8|16080.8|849
1637208000000|2021-11-18 04:00:00|16092.6|16088.6|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|426
1637211600000|2021-11-18 05:00:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16075.4|16071.4|2007
1637215200000|2021-11-18 06:00:00|16084.8|16080.8|16078.6|16074.6|16087.9|16083.9|16075.4|16071.4|1267
1637218800000|2021-11-18 07:00:00|16075.4|16071.4|16106.7|16102.7|16112.9|16108.9|16075.4|16071.4|4454
1637222400000|2021-11-18 08:00:00|16103.6|16099.6|16100.4|16096.4|16109.8|16105.8|16075.4|16071.4|4863
1637226000000|2021-11-18 09:00:00|16097.3|16093.3|16066.1|16062.1|16103.6|16099.6|16059.8|16055.8|3956
1637229600000|2021-11-18 10:00:00|16069.2|16065.2|16066.1|16062.1|16075.4|16071.4|16059.8|16055.8|2232
1637233200000|2021-11-18 11:00:00|16069.2|16065.2|16062.9|16058.9|16081.7|16077.7|16059.8|16055.8|2882
1637236800000|2021-11-18 12:00:00|16059.8|16055.8|16072.3|16068.3|16084.8|16080.8|16053.6|16049.6|4769
1637240400000|2021-11-18 13:00:00|16075.4|16071.4|16047.3|16043.3|16081.7|16077.7|16047.3|16043.3|13494
1637244000000|2021-11-18 14:00:00|16050.4|16046.4|16075.4|16071.4|16078.6|16074.6|16044.2|16040.2|17511
1637247600000|2021-11-18 15:00:00|16072.3|16068.3|16094.2|16090.2|16116.1|16112.1|16072.3|16068.3|24242
1637251200000|2021-11-18 16:00:00|16097.3|16093.3|16100.4|16096.4|16106.7|16102.7|16094.2|16090.2|16853
1637254800000|2021-11-18 17:00:00|16103.6|16099.6|16094.2|16090.2|16112.9|16108.9|16091.1|16087.1|22189
1637258400000|2021-11-18 18:00:00|16091.1|16087.1|16097.3|16093.3|16103.6|16099.6|16087.9|16083.9|19887
1637262000000|2021-11-18 19:00:00|16100.4|16096.4|16097.3|16093.3|16109.8|16105.8|16091.1|16087.1|8832
1637265600000|2021-11-18 20:00:00|16094.2|16090.2|16106.7|16102.7|16106.7|16102.7|16078.6|16074.6|28591
1637269200000|2021-11-18 21:00:00|16103.6|16099.6|16097.3|16093.3|16106.7|16102.7|16091.1|16087.1|8029
1637276400000|2021-11-18 23:00:00|16089.5|16085.5|16097.3|16093.3|16097.3|16093.3|16087.9|16083.9|1605
1637280000000|2021-11-19 00:00:00|16100.4|16096.4|16091.1|16087.1|16100.4|16096.4|16087.9|16083.9|1346
1637283600000|2021-11-19 01:00:00|16094.2|16090.2|16078.6|16074.6|16094.2|16090.2|16078.6|16074.6|1492
1637287200000|2021-11-19 02:00:00|16077|16073|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|757
1637290800000|2021-11-19 03:00:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|755
1637294400000|2021-11-19 04:00:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|609
1637298000000|2021-11-19 05:00:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|1164
1637301600000|2021-11-19 06:00:00|16081.7|16077.7|16075.4|16071.4|16087.9|16083.9|16072.3|16068.3|1123
1637305200000|2021-11-19 07:00:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16059.8|16055.8|4870
1637308800000|2021-11-19 08:00:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16053.6|16049.6|4770
1637312400000|2021-11-19 09:00:00|16072.3|16068.3|16150.4|16146.4|16153.6|16149.6|16072.3|16068.3|17926
1637316000000|2021-11-19 10:00:00|16153.6|16149.6|16150.4|16146.4|16159.8|16155.8|16141.1|16137.1|10120
1637319600000|2021-11-19 11:00:00|16153.6|16149.6|16184.8|16180.8|16187.9|16183.9|16153.6|16149.6|8992
1637323200000|2021-11-19 12:00:00|16181.7|16177.7|16184.8|16180.8|16216.1|16212.1|16172.3|16168.3|14658
1637326800000|2021-11-19 13:00:00|16181.7|16177.7|16184.8|16180.8|16191.1|16187.1|16162.9|16158.9|20587
1637330400000|2021-11-19 14:00:00|16187.9|16183.9|16191.1|16187.1|16200.4|16196.4|16131.7|16127.7|27650
1637334000000|2021-11-19 15:00:00|16194.2|16190.2|16197.3|16193.3|16200.4|16196.4|16169.2|16165.2|27905
1637337600000|2021-11-19 16:00:00|16200.4|16196.4|16194.2|16190.2|16203.6|16199.6|16178.6|16174.6|21693
1637341200000|2021-11-19 17:00:00|16197.3|16193.3|16175.4|16171.4|16197.3|16193.3|16169.2|16165.2|47731
1637344800000|2021-11-19 18:00:00|16172.3|16168.3|16194.2|16190.2|16200.4|16196.4|16169.2|16165.2|9670
1637348400000|2021-11-19 19:00:00|16197.3|16193.3|16184.8|16180.8|16197.3|16193.3|16178.6|16174.6|10784
1637352000000|2021-11-19 20:00:00|16181.7|16177.7|16172.3|16168.3|16184.8|16180.8|16162.9|16158.9|8008
1637355600000|2021-11-19 21:00:00|16175.4|16171.4|16172.3|16168.3|16184.8|16180.8|16159.8|16155.8|27026
1637535600000|2021-11-21 23:00:00|16166.1|16162.1|16156.7|16152.7|16169.2|16165.2|16153.6|16149.6|2620
1637539200000|2021-11-22 00:00:00|16159.8|16155.8|16150.4|16146.4|16159.8|16155.8|16144.2|16140.2|1563
1637542800000|2021-11-22 01:00:00|16147.3|16143.3|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|1133
1637546400000|2021-11-22 02:00:00|16150.4|16146.4|16159.8|16155.8|16162.9|16158.9|16137.9|16133.9|1583
1637550000000|2021-11-22 03:00:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|504
1637553600000|2021-11-22 04:00:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|1012
1637557200000|2021-11-22 05:00:00|16156.7|16152.7|16169.2|16165.2|16169.2|16165.2|16153.6|16149.6|1028
1637560800000|2021-11-22 06:00:00|16166.1|16162.1|16150.4|16146.4|16169.2|16165.2|16147.3|16143.3|1325
1637564400000|2021-11-22 07:00:00|16153.6|16149.6|16162.9|16158.9|16162.9|16158.9|16141.1|16137.1|4833
1637568000000|2021-11-22 08:00:00|16166.1|16162.1|16175.4|16171.4|16178.6|16174.6|16150.4|16146.4|8600
1637571600000|2021-11-22 09:00:00|16173.9|16169.9|16144.2|16140.2|16187.9|16183.9|16141.1|16137.1|6154
1637575200000|2021-11-22 10:00:00|16141.1|16137.1|16119.2|16115.2|16144.2|16140.2|16097.3|16093.3|7358
1637578800000|2021-11-22 11:00:00|16122.3|16118.3|16134.8|16130.8|16137.9|16133.9|16109.8|16105.8|8211
1637582400000|2021-11-22 12:00:00|16131.7|16127.7|16116.1|16112.1|16141.1|16137.1|16116.1|16112.1|14549
1637586000000|2021-11-22 13:00:00|16119.2|16115.2|16119.2|16115.2|16141.1|16137.1|16112.9|16108.9|38735
1637589600000|2021-11-22 14:00:00|16112.9|16108.9|16109.8|16105.8|16134.8|16130.8|16091.1|16087.1|45861
1637593200000|2021-11-22 15:00:00|16106.7|16102.7|16094.2|16090.2|16112.9|16108.9|16084.8|16080.8|84300
1637596800000|2021-11-22 16:00:00|16097.3|16093.3|16087.9|16083.9|16097.3|16093.3|16066.1|16062.1|70183
1637600400000|2021-11-22 17:00:00|16084.8|16080.8|16075.4|16071.4|16091.1|16087.1|16072.3|16068.3|46676
1637604000000|2021-11-22 18:00:00|16078.6|16074.6|16034.8|16030.8|16078.6|16074.6|16031.7|16027.7|24325
1637607600000|2021-11-22 19:00:00|16037.9|16033.9|16031.7|16027.7|16056.7|16052.7|16031.7|16027.7|22049
1637611200000|2021-11-22 20:00:00|16028.6|16024.6|16044.2|16040.2|16047.3|16043.3|16019.2|16015.2|85472
1637614800000|2021-11-22 21:00:00|16047.3|16043.3|16045.8|16041.8|16053.6|16049.6|16031.7|16027.7|16231
1637622000000|2021-11-22 23:00:00|16047.3|16043.3|16041.1|16037.1|16053.6|16049.6|16037.9|16033.9|1316
1637625600000|2021-11-23 00:00:00|16042.6|16038.6|16037.9|16033.9|16047.3|16043.3|16034.8|16030.8|3263
1637629200000|2021-11-23 01:00:00|16034.8|16030.8|16022.3|16018.3|16037.9|16033.9|16022.3|16018.3|2316
1637632800000|2021-11-23 02:00:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16012.9|16008.9|1629
1637636400000|2021-11-23 03:00:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|902
1637640000000|2021-11-23 04:00:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|1479
1637643600000|2021-11-23 05:00:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|1541
1637647200000|2021-11-23 06:00:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|1629
1637650800000|2021-11-23 07:00:00|16019.2|16015.2|16050.4|16046.4|16050.4|16046.4|16012.9|16008.9|4846
1637654400000|2021-11-23 08:00:00|16047.3|16043.3|16028.6|16024.6|16053.6|16049.6|16016.1|16012.1|8524
1637658000000|2021-11-23 09:00:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16009.8|16005.8|5166
1637661600000|2021-11-23 10:00:00|16025.4|16021.4|16019.2|16015.2|16028.6|16024.6|16009.8|16005.8|8201
1637665200000|2021-11-23 11:00:00|16016.1|16012.1|15997.3|15993.3|16028.6|16024.6|15994.2|15990.2|9468
1637668800000|2021-11-23 12:00:00|15994.2|15990.2|15956.7|15952.7|15997.3|15993.3|15956.7|15952.7|21620
1637672400000|2021-11-23 13:00:00|15953.6|15949.6|15972.3|15968.3|15987.9|15983.9|15950.4|15946.4|60638
1637676000000|2021-11-23 14:00:00|15969.2|15965.2|15984.8|15980.8|16003.6|15999.6|15966.1|15962.1|123329
1637679600000|2021-11-23 15:00:00|15981.7|15977.7|15987.9|15983.9|15994.2|15990.2|15972.3|15968.3|58547
1637683200000|2021-11-23 16:00:00|15984.8|15980.8|15956.7|15952.7|15991.1|15987.1|15947.3|15943.3|29747
1637686800000|2021-11-23 17:00:00|15953.6|15949.6|15947.3|15943.3|15972.3|15968.3|15947.3|15943.3|23694
1637690400000|2021-11-23 18:00:00|15950.4|15946.4|15944.2|15940.2|15981.7|15977.7|15937.9|15933.9|57975
1637694000000|2021-11-23 19:00:00|15947.3|15943.3|15937.9|15933.9|15956.7|15952.7|15937.9|15933.9|26308
1637697600000|2021-11-23 20:00:00|15941.1|15937.1|15903.6|15899.6|15941.1|15937.1|15900.4|15896.4|55273
1637701200000|2021-11-23 21:00:00|15900.4|15896.4|15931.7|15927.7|15934.8|15930.8|15900.4|15896.4|16945
1637708400000|2021-11-23 23:00:00|15930.1|15926.1|15941.1|15937.1|15941.1|15937.1|15922.3|15918.3|2075
1637712000000|2021-11-24 00:00:00|15937.9|15933.9|15944.2|15940.2|15947.3|15943.3|15934.8|15930.8|1794
1637715600000|2021-11-24 01:00:00|15945.8|15941.8|15953.6|15949.6|15956.7|15952.7|15944.2|15940.2|10399
1637719200000|2021-11-24 02:00:00|15956.7|15952.7|15972.3|15968.3|15975.4|15971.4|15956.7|15952.7|7055
1637722800000|2021-11-24 03:00:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|4057
1637726400000|2021-11-24 04:00:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|1807
1637730000000|2021-11-24 05:00:00|15984.8|15980.8|16000.4|15996.4|16003.6|15999.6|15984.8|15980.8|1735
1637733600000|2021-11-24 06:00:00|15997.3|15993.3|15994.2|15990.2|16003.6|15999.6|15978.6|15974.6|3870
1637737200000|2021-11-24 07:00:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15981.7|15977.7|9531
1637740800000|2021-11-24 08:00:00|15992.6|15988.6|15975.4|15971.4|15997.3|15993.3|15969.2|15965.2|8275
1637744400000|2021-11-24 09:00:00|15972.3|15968.3|15975.4|15971.4|15994.2|15990.2|15956.7|15952.7|7906
1637748000000|2021-11-24 10:00:00|15978.6|15974.6|15969.2|15965.2|15981.7|15977.7|15959.8|15955.8|18279
1637751600000|2021-11-24 11:00:00|15972.3|15968.3|15972.3|15968.3|15984.8|15980.8|15962.9|15958.9|8476
1637755200000|2021-11-24 12:00:00|15969.2|15965.2|15953.6|15949.6|15972.3|15968.3|15934.8|15930.8|22830
1637758800000|2021-11-24 13:00:00|15950.4|15946.4|15909.8|15905.8|15956.7|15952.7|15903.6|15899.6|43479
1637762400000|2021-11-24 14:00:00|15912.9|15908.9|15928.6|15924.6|15931.7|15927.7|15897.3|15893.3|81954
1637766000000|2021-11-24 15:00:00|15931.7|15927.7|15969.2|15965.2|15978.6|15974.6|15925.4|15921.4|24142
1637769600000|2021-11-24 16:00:00|15966.1|15962.1|15981.7|15977.7|16003.6|15999.6|15953.6|15949.6|42205
1637773200000|2021-11-24 17:00:00|15984.8|15980.8|15991.1|15987.1|16003.6|15999.6|15981.7|15977.7|21686
1637776800000|2021-11-24 18:00:00|15987.9|15983.9|15987.9|15983.9|16003.6|15999.6|15981.7|15977.7|33672
1637780400000|2021-11-24 19:00:00|15989.5|15985.5|16000.4|15996.4|16012.9|16008.9|15981.7|15977.7|12972
1637784000000|2021-11-24 20:00:00|16003.6|15999.6|16028.6|16024.6|16031.7|16027.7|16000.4|15996.4|15316
1637787600000|2021-11-24 21:00:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16009.8|16005.8|9631
1637794800000|2021-11-24 23:00:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|1164
1637798400000|2021-11-25 00:00:00|16006.7|16002.7|16000.4|15996.4|16009.8|16005.8|16000.4|15996.4|396
1637802000000|2021-11-25 01:00:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|637
1637805600000|2021-11-25 02:00:00|15998.9|15994.9|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|793
1637809200000|2021-11-25 03:00:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|385
1637812800000|2021-11-25 04:00:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|1214
1637816400000|2021-11-25 05:00:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|296
1637820000000|2021-11-25 06:00:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|575
1637823600000|2021-11-25 07:00:00|15994.2|15990.2|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|1403
1637827200000|2021-11-25 08:00:00|15991.1|15987.1|15998.9|15994.9|16006.7|16002.7|15991.1|15987.1|2073
1637830800000|2021-11-25 09:00:00|15997.3|15993.3|16009.8|16005.8|16012.9|16008.9|15997.3|15993.3|923
1637834400000|2021-11-25 10:00:00|16006.7|16002.7|16006.7|16002.7|16011.4|16007.4|16000.4|15996.4|1215
1637838000000|2021-11-25 11:00:00|16009.8|16005.8|16009.8|16005.8|16016.1|16012.1|16003.6|15999.6|1902
1637841600000|2021-11-25 12:00:00|16012.9|16008.9|16017.6|16013.6|16017.6|16013.6|16006.7|16002.7|714
1637845200000|2021-11-25 13:00:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16012.9|16008.9|1101
1637848800000|2021-11-25 14:00:00|16025.4|16021.4|16028.6|16024.6|16031.7|16027.7|16022.3|16018.3|17282
1637852400000|2021-11-25 15:00:00|16031.7|16027.7|16022.3|16018.3|16031.7|16027.7|16019.2|16015.2|1040
1637856000000|2021-11-25 16:00:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|750
1637859600000|2021-11-25 17:00:00|16023.9|16019.9|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|697
1637881200000|2021-11-25 23:00:00|16025.4|16021.4|16097.3|16093.3|16100.4|16096.4|16025.4|16021.4|4404
1637884800000|2021-11-26 00:00:00|16095.8|16091.8|16091.1|16087.1|16116.1|16112.1|16091.1|16087.1|3060
1637888400000|2021-11-26 01:00:00|16094.2|16090.2|16112.9|16108.9|16119.2|16115.2|16091.1|16087.1|3280
1637892000000|2021-11-26 02:00:00|16116.1|16112.1|16137.9|16133.9|16137.9|16133.9|16103.6|16099.6|3665
1637895600000|2021-11-26 03:00:00|16144.2|16140.2|16169.2|16165.2|16172.3|16168.3|16144.2|16140.2|3396
1637899200000|2021-11-26 04:00:00|16172.3|16168.3|16162.9|16158.9|16172.3|16168.3|16159.8|16155.8|2248
1637902800000|2021-11-26 05:00:00|16164.5|16160.5|16200.4|16196.4|16200.4|16196.4|16159.8|16155.8|3649
1637906400000|2021-11-26 06:00:00|16197.3|16193.3|16184.8|16180.8|16206.7|16202.7|16181.7|16177.7|3749
1637910000000|2021-11-26 07:00:00|16183.3|16179.3|16231.7|16227.7|16231.7|16227.7|16175.4|16171.4|12853
1637913600000|2021-11-26 08:00:00|16228.6|16224.6|16206.7|16202.7|16269.2|16265.2|16191.1|16187.1|17991
1637917200000|2021-11-26 09:00:00|16203.6|16199.6|16237.9|16233.9|16241.1|16237.1|16200.4|16196.4|9293
1637920800000|2021-11-26 10:00:00|16234.8|16230.8|16216.1|16212.1|16234.8|16230.8|16209.8|16205.8|8705
1637924400000|2021-11-26 11:00:00|16219.2|16215.2|16228.6|16224.6|16253.6|16249.6|16216.1|16212.1|9016
1637928000000|2021-11-26 12:00:00|16227|16223|16206.7|16202.7|16234.8|16230.8|16200.4|16196.4|7936
1637931600000|2021-11-26 13:00:00|16205.1|16201.1|16206.7|16202.7|16214.5|16210.5|16173.9|16169.9|16383
1637935200000|2021-11-26 14:00:00|16203.6|16199.6|16231.7|16227.7|16231.7|16227.7|16197.3|16193.3|21333
1637938800000|2021-11-26 15:00:00|16228.6|16224.6|16250.4|16246.4|16272.3|16268.3|16225.4|16221.4|35719
1637942400000|2021-11-26 16:00:00|16253.6|16249.6|16266.1|16262.1|16287.9|16283.9|16250.4|16246.4|21720
1637946000000|2021-11-26 17:00:00|16262.9|16258.9|16294.2|16290.2|16306.7|16302.7|16250.4|16246.4|13335
1637949600000|2021-11-26 18:00:00|16300.4|16296.4|16298.9|16294.9|16300.4|16296.4|16272.3|16268.3|5848
1645542000000|2022-02-22 15:00:00|15436.4|15432.4|15462.9|15458.9|15462.9|15458.9|15431.7|15427.7|9837
1645545600000|2022-02-22 16:00:00|15466.1|15462.1|15466.1|15462.1|15484.8|15480.8|15447.3|15443.3|38674
1645549200000|2022-02-22 17:00:00|15462.9|15458.9|15500.4|15496.4|15500.4|15496.4|15456.7|15452.7|45207
1645552800000|2022-02-22 18:00:00|15497.3|15493.3|15519.2|15515.2|15522.3|15518.3|15491.1|15487.1|68224
1645556400000|2022-02-22 19:00:00|15520.8|15516.8|15469.2|15465.2|15522.3|15518.3|15458.3|15454.3|37877
1645560000000|2022-02-22 20:00:00|15466.1|15462.1|15522.3|15518.3|15525.4|15521.4|15466.1|15462.1|15090
1645563600000|2022-02-22 21:00:00|15520.8|15516.8|15483.3|15479.3|15522.3|15518.3|15466.1|15462.1|7922
1645570800000|2022-02-22 23:00:00|15477|15473|15472.3|15468.3|15483.3|15479.3|15469.2|15465.2|250
1645574400000|2022-02-23 00:00:00|15469.2|15465.2|15491.1|15487.1|15494.2|15490.2|15469.2|15465.2|241
1645578000000|2022-02-23 01:00:00|15494.2|15490.2|15487.9|15483.9|15500.4|15496.4|15487.9|15483.9|343
1645581600000|2022-02-23 02:00:00|15489.5|15485.5|15503.6|15499.6|15506.7|15502.7|15487.9|15483.9|771
1645585200000|2022-02-23 03:00:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|277
1645588800000|2022-02-23 04:00:00|15502|15498|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|132
1645592400000|2022-02-23 05:00:00|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|310
1645596000000|2022-02-23 06:00:00|15481.7|15477.7|15459.8|15455.8|15484.8|15480.8|15458.3|15454.3|805
1645599600000|2022-02-23 07:00:00|15462.9|15458.9|15422.3|15418.3|15472.3|15468.3|15419.2|15415.2|2925
1645603200000|2022-02-23 08:00:00|15423.9|15419.9|15428.6|15424.6|15447.3|15443.3|15416.1|15412.1|3043
1645606800000|2022-02-23 09:00:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15416.1|15412.1|6804
1645610400000|2022-02-23 10:00:00|15436.4|15432.4|15437.9|15433.9|15445.8|15441.8|15431.7|15427.7|14573
1645614000000|2022-02-23 11:00:00|15441.1|15437.1|15447.3|15443.3|15450.4|15446.4|15425.4|15421.4|10258
1645617600000|2022-02-23 12:00:00|15444.2|15440.2|15425.4|15421.4|15447.3|15443.3|15422.3|15418.3|11989
1645621200000|2022-02-23 13:00:00|15428.6|15424.6|15428.6|15424.6|15453.6|15449.6|15412.9|15408.9|49715
1645624800000|2022-02-23 14:00:00|15425.4|15421.4|15394.2|15390.2|15447.3|15443.3|15369.2|15365.2|69707
1645628400000|2022-02-23 15:00:00|15392.6|15388.6|15444.2|15440.2|15447.3|15443.3|15392.6|15388.6|57406
1645632000000|2022-02-23 16:00:00|15447.3|15443.3|15428.6|15424.6|15462.9|15458.9|15427|15423|38041
1645635600000|2022-02-23 17:00:00|15431.7|15427.7|15423.9|15419.9|15437.9|15433.9|15419.2|15415.2|24963
1645639200000|2022-02-23 18:00:00|15422.3|15418.3|15459.8|15455.8|15459.8|15455.8|15419.2|15415.2|29052
1645642800000|2022-02-23 19:00:00|15458.3|15454.3|15425.4|15421.4|15459.8|15455.8|15416.1|15412.1|29102
1645646400000|2022-02-23 20:00:00|15427|15423|15400.4|15396.4|15437.9|15433.9|15394.2|15390.2|22721
1645650000000|2022-02-23 21:00:00|15397.3|15393.3|15394.2|15390.2|15406.7|15402.7|15378.6|15374.6|7238
1645657200000|2022-02-23 23:00:00|15408.3|15404.3|15431.7|15427.7|15431.7|15427.7|15408.3|15404.3|1123
1645660800000|2022-02-24 00:00:00|15430.1|15426.1|15459.8|15455.8|15462.9|15458.9|15428.6|15424.6|2177
1645664400000|2022-02-24 01:00:00|15462.9|15458.9|15431.7|15427.7|15462.9|15458.9|15422.3|15418.3|1270
1645668000000|2022-02-24 02:00:00|15434.8|15430.8|15466.1|15462.1|15475.4|15471.4|15428.6|15424.6|2069
1645671600000|2022-02-24 03:00:00|15469.2|15465.2|15552|15548|15572.3|15568.3|15456.7|15452.7|5070
1645675200000|2022-02-24 04:00:00|15553.6|15549.6|15566.1|15562.1|15603.6|15599.6|15547.3|15543.3|2622
1645678800000|2022-02-24 05:00:00|15562.9|15558.9|15583.3|15579.3|15595.8|15591.8|15556.7|15552.7|1274
1645682400000|2022-02-24 06:00:00|15584.8|15580.8|15597.3|15593.3|15609.8|15605.8|15562.9|15558.9|2154
1645686000000|2022-02-24 07:00:00|15600.4|15596.4|15547.3|15543.3|15600.4|15596.4|15534.8|15530.8|4812
1645689600000|2022-02-24 08:00:00|15550.4|15546.4|15562.9|15558.9|15566.1|15562.1|15506.7|15502.7|11810
1645693200000|2022-02-24 09:00:00|15566.1|15562.1|15591.1|15587.1|15600.4|15596.4|15536.4|15532.4|9990
1645696800000|2022-02-24 10:00:00|15587.9|15583.9|15647.3|15643.3|15650.4|15646.4|15584.8|15580.8|10836
1645700400000|2022-02-24 11:00:00|15645.8|15641.8|15584.8|15580.8|15662.9|15658.9|15581.7|15577.7|6830
1645704000000|2022-02-24 12:00:00|15587.9|15583.9|15634.8|15630.8|15648.9|15644.9|15581.7|15577.7|10541
1645707600000|2022-02-24 13:00:00|15633.3|15629.3|15625.4|15621.4|15641.1|15637.1|15594.2|15590.2|35431
1645711200000|2022-02-24 14:00:00|15627|15623|15550.4|15546.4|15627|15623|15519.2|15515.2|48529
1645714800000|2022-02-24 15:00:00|15553.6|15549.6|15500.4|15496.4|15562.9|15558.9|15487.9|15483.9|42721
1645718400000|2022-02-24 16:00:00|15503.6|15499.6|15459.8|15455.8|15506.7|15502.7|15459.8|15455.8|27814
1645722000000|2022-02-24 17:00:00|15462.9|15458.9|15489.5|15485.5|15509.8|15505.8|15453.6|15449.6|39687
1645725600000|2022-02-24 18:00:00|15487.9|15483.9|15494.2|15490.2|15528.6|15524.6|15475.4|15471.4|23434
1645729200000|2022-02-24 19:00:00|15491.1|15487.1|15419.2|15415.2|15497.3|15493.3|15416.1|15412.1|27169
1645732800000|2022-02-24 20:00:00|15422.3|15418.3|15447.3|15443.3|15456.7|15452.7|15400.4|15396.4|22960
1645736400000|2022-02-24 21:00:00|15444.2|15440.2|15428.6|15424.6|15447.3|15443.3|15419.2|15415.2|10782
1645743600000|2022-02-24 23:00:00|15434.8|15430.8|15412.9|15408.9|15447.3|15443.3|15403.6|15399.6|3363
1645747200000|2022-02-25 00:00:00|15409.8|15405.8|15444.2|15440.2|15444.2|15440.2|15394.2|15390.2|2765
1645750800000|2022-02-25 01:00:00|15442.6|15438.6|15409.8|15405.8|15456.7|15452.7|15394.2|15390.2|3709
1645754400000|2022-02-25 02:00:00|15406.7|15402.7|15450.4|15446.4|15453.6|15449.6|15406.7|15402.7|1787
1645758000000|2022-02-25 03:00:00|15447.3|15443.3|15447.3|15443.3|15466.1|15462.1|15444.2|15440.2|2036
1645761600000|2022-02-25 04:00:00|15445.8|15441.8|15441.1|15437.1|15456.7|15452.7|15437.9|15433.9|807
1645765200000|2022-02-25 05:00:00|15442.6|15438.6|15447.3|15443.3|15462.9|15458.9|15434.8|15430.8|1177
1645768800000|2022-02-25 06:00:00|15444.2|15440.2|15453.6|15449.6|15459.8|15455.8|15439.5|15435.5|1519
1645772400000|2022-02-25 07:00:00|15450.4|15446.4|15459.8|15455.8|15472.3|15468.3|15444.2|15440.2|4678
1645776000000|2022-02-25 08:00:00|15461.4|15457.4|15481.7|15477.7|15494.2|15490.2|15450.4|15446.4|7140
1645779600000|2022-02-25 09:00:00|15478.6|15474.6|15462.9|15458.9|15487.9|15483.9|15459.8|15455.8|5764
1645783200000|2022-02-25 10:00:00|15466.1|15462.1|15441.1|15437.1|15472.3|15468.3|15412.9|15408.9|6177
1645786800000|2022-02-25 11:00:00|15442.6|15438.6|15397.3|15393.3|15456.7|15452.7|15397.3|15393.3|6850
1645790400000|2022-02-25 12:00:00|15400.4|15396.4|15356.7|15352.7|15403.6|15399.6|15334.8|15330.8|12668
1645794000000|2022-02-25 13:00:00|15353.6|15349.6|15356.7|15352.7|15384.8|15380.8|15350.4|15346.4|15363
1645797600000|2022-02-25 14:00:00|15359.8|15355.8|15403.6|15399.6|15425.4|15421.4|15356.7|15352.7|19128
1645801200000|2022-02-25 15:00:00|15406.7|15402.7|15441.1|15437.1|15447.3|15443.3|15397.3|15393.3|20942
1645804800000|2022-02-25 16:00:00|15444.2|15440.2|15409.8|15405.8|15447.3|15443.3|15406.7|15402.7|16297
1645808400000|2022-02-25 17:00:00|15406.7|15402.7|15381.7|15377.7|15416.1|15412.1|15375.4|15371.4|12549
1645812000000|2022-02-25 18:00:00|15383.3|15379.3|15375.4|15371.4|15397.3|15393.3|15372.3|15368.3|9613
1645815600000|2022-02-25 19:00:00|15372.3|15368.3|15400.4|15396.4|15403.6|15399.6|15369.2|15365.2|11129
1645819200000|2022-02-25 20:00:00|15397.3|15393.3|15431.7|15427.7|15434.8|15430.8|15394.2|15390.2|14691
1645822800000|2022-02-25 21:00:00|15428.6|15424.6|15442.6|15438.6|15447.3|15443.3|15419.2|15415.2|9807
1646002800000|2022-02-27 23:00:00|15637.9|15633.9|15569.2|15565.2|15683.3|15679.3|15541.1|15537.1|9531
1646006400000|2022-02-28 00:00:00|15572.3|15568.3|15550.4|15546.4|15575.4|15571.4|15516.1|15512.1|4734
1646010000000|2022-02-28 01:00:00|15548.9|15544.9|15534.8|15530.8|15550.4|15546.4|15509.8|15505.8|2493
1646013600000|2022-02-28 02:00:00|15533.3|15529.3|15572.3|15568.3|15572.3|15568.3|15531.7|15527.7|1813
1646017200000|2022-02-28 03:00:00|15569.2|15565.2|15566.1|15562.1|15570.8|15566.8|15553.6|15549.6|2328
1646020800000|2022-02-28 04:00:00|15562.9|15558.9|15572.3|15568.3|15575.4|15571.4|15559.8|15555.8|1523
1646024400000|2022-02-28 05:00:00|15569.2|15565.2|15553.6|15549.6|15575.4|15571.4|15553.6|15549.6|963
1646028000000|2022-02-28 06:00:00|15552|15548|15541.1|15537.1|15564.5|15560.5|15531.7|15527.7|1657
1646031600000|2022-02-28 07:00:00|15539.5|15535.5|15534.8|15530.8|15550.4|15546.4|15509.8|15505.8|5946
1646035200000|2022-02-28 08:00:00|15531.7|15527.7|15541.1|15537.1|15553.6|15549.6|15522.3|15518.3|5713
1646038800000|2022-02-28 09:00:00|15537.9|15533.9|15528.6|15524.6|15556.7|15552.7|15528.6|15524.6|5577
1646042400000|2022-02-28 10:00:00|15527|15523|15506.7|15502.7|15534.8|15530.8|15497.3|15493.3|4402
1646046000000|2022-02-28 11:00:00|15503.6|15499.6|15512.9|15508.9|15528.6|15524.6|15503.6|15499.6|4704
1646049600000|2022-02-28 12:00:00|15509.8|15505.8|15528.6|15524.6|15531.7|15527.7|15506.7|15502.7|6160
1646053200000|2022-02-28 13:00:00|15525.4|15521.4|15575.4|15571.4|15575.4|15571.4|15516.1|15512.1|13708
1646056800000|2022-02-28 14:00:00|15572.3|15568.3|15606.7|15602.7|15619.2|15615.2|15559.8|15555.8|20923
1646060400000|2022-02-28 15:00:00|15609.8|15605.8|15606.7|15602.7|15625.4|15621.4|15584.8|15580.8|24110
1646064000000|2022-02-28 16:00:00|15609.8|15605.8|15609.8|15605.8|15622.3|15618.3|15584.8|15580.8|19796
1646067600000|2022-02-28 17:00:00|15612.9|15608.9|15631.7|15627.7|15637.9|15633.9|15600.4|15596.4|17547
1646071200000|2022-02-28 18:00:00|15628.6|15624.6|15631.7|15627.7|15641.1|15637.1|15622.3|15618.3|11406
1646074800000|2022-02-28 19:00:00|15634.8|15630.8|15681.7|15677.7|15681.7|15677.7|15634.8|15630.8|25155
1646078400000|2022-02-28 20:00:00|15684.8|15680.8|15697.3|15693.3|15706.7|15702.7|15672.3|15668.3|32275
1646082000000|2022-02-28 21:00:00|15703.6|15699.6|15703.6|15699.6|15728.6|15724.6|15694.2|15690.2|18233
1646089200000|2022-02-28 23:00:00|15695.8|15691.8|15680.1|15676.1|15695.8|15691.8|15669.2|15665.2|2300
1646092800000|2022-03-01 00:00:00|15678.6|15674.6|15653.6|15649.6|15681.7|15677.7|15653.6|15649.6|3471
1646096400000|2022-03-01 01:00:00|15650.4|15646.4|15659.8|15655.8|15662.9|15658.9|15644.2|15640.2|1791
1646100000000|2022-03-01 02:00:00|15656.7|15652.7|15637.9|15633.9|15656.7|15652.7|15637.9|15633.9|1865
1646103600000|2022-03-01 03:00:00|15641.1|15637.1|15653.6|15649.6|15662.9|15658.9|15641.1|15637.1|1416
1646107200000|2022-03-01 04:00:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15637.9|15633.9|1029
1646110800000|2022-03-01 05:00:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|978
1646114400000|2022-03-01 06:00:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15634.8|15630.8|1340
1646118000000|2022-03-01 07:00:00|15644.2|15640.2|15653.6|15649.6|15656.7|15652.7|15634.8|15630.8|3108
1646121600000|2022-03-01 08:00:00|15656.7|15652.7|15684.8|15680.8|15691.1|15687.1|15656.7|15652.7|5512
1646125200000|2022-03-01 09:00:00|15687.9|15683.9|15753.6|15749.6|15772.3|15768.3|15678.6|15674.6|10731
1646128800000|2022-03-01 10:00:00|15756.7|15752.7|15853.6|15849.6|15856.7|15852.7|15753.6|15749.6|14560
1646132400000|2022-03-01 11:00:00|15856.7|15852.7|15859.8|15855.8|15905.1|15901.1|15828.6|15824.6|16423
1646136000000|2022-03-01 12:00:00|15861.4|15857.4|15834.8|15830.8|15903.6|15899.6|15819.2|15815.2|18897
1646139600000|2022-03-01 13:00:00|15831.7|15827.7|15781.7|15777.7|15862.9|15858.9|15766.1|15762.1|30892
1646143200000|2022-03-01 14:00:00|15778.6|15774.6|15825.4|15821.4|15837.9|15833.9|15766.1|15762.1|23907
1646146800000|2022-03-01 15:00:00|15823.9|15819.9|15912.9|15908.9|15931.7|15927.7|15809.8|15805.8|30575
1646150400000|2022-03-01 16:00:00|15909.8|15905.8|15925.4|15921.4|15969.2|15965.2|15887.9|15883.9|24463
1646154000000|2022-03-01 17:00:00|15928.6|15924.6|15897.3|15893.3|15944.2|15940.2|15878.6|15874.6|19807
1646157600000|2022-03-01 18:00:00|15900.4|15896.4|15950.4|15946.4|15966.1|15962.1|15881.7|15877.7|17296
1646161200000|2022-03-01 19:00:00|15947.3|15943.3|15916.1|15912.1|15953.6|15949.6|15894.2|15890.2|22332
1646164800000|2022-03-01 20:00:00|15919.2|15915.2|15894.2|15890.2|15919.2|15915.2|15887.9|15883.9|14756
1646168400000|2022-03-01 21:00:00|15897.3|15893.3|15884.8|15880.8|15912.9|15908.9|15875.4|15871.4|10187
1646175600000|2022-03-01 23:00:00|15881.7|15877.7|15850.4|15846.4|15883.3|15879.3|15850.4|15846.4|3144
1646179200000|2022-03-02 00:00:00|15853.6|15849.6|15822.3|15818.3|15856.7|15852.7|15819.2|15815.2|3862
1646182800000|2022-03-02 01:00:00|15825.4|15821.4|15819.2|15815.2|15847.3|15843.3|15816.1|15812.1|3325
1646186400000|2022-03-02 02:00:00|15816.1|15812.1|15837.9|15833.9|15859.8|15855.8|15816.1|15812.1|3122
1646190000000|2022-03-02 03:00:00|15836.4|15832.4|15847.3|15843.3|15850.4|15846.4|15819.2|15815.2|1264
1646193600000|2022-03-02 04:00:00|15844.2|15840.2|15844.2|15840.2|15859.8|15855.8|15837.9|15833.9|867
1646197200000|2022-03-02 05:00:00|15841.1|15837.1|15872.3|15868.3|15872.3|15868.3|15841.1|15837.1|1590
1646200800000|2022-03-02 06:00:00|15873.9|15869.9|15895.8|15891.8|15909.8|15905.8|15862.9|15858.9|3583
1646204400000|2022-03-02 07:00:00|15897.3|15893.3|15900.4|15896.4|15916.1|15912.1|15875.4|15871.4|7324
1646208000000|2022-03-02 08:00:00|15903.6|15899.6|15875.4|15871.4|15909.8|15905.8|15831.7|15827.7|8534
1646211600000|2022-03-02 09:00:00|15878.6|15874.6|15866.1|15862.1|15903.6|15899.6|15862.9|15858.9|7627
1646215200000|2022-03-02 10:00:00|15862.9|15858.9|15856.7|15852.7|15864.5|15860.5|15831.7|15827.7|6959
1646218800000|2022-03-02 11:00:00|15853.6|15849.6|15844.2|15840.2|15872.3|15868.3|15828.6|15824.6|7115
1646222400000|2022-03-02 12:00:00|15842.6|15838.6|15850.4|15846.4|15859.8|15855.8|15816.1|15812.1|9058
1646226000000|2022-03-02 13:00:00|15853.6|15849.6|15803.6|15799.6|15856.7|15852.7|15797.3|15793.3|22076
1646229600000|2022-03-02 14:00:00|15806.7|15802.7|15791.1|15787.1|15816.1|15812.1|15759.8|15755.8|19462
1646233200000|2022-03-02 15:00:00|15794.2|15790.2|15734.8|15730.8|15809.8|15805.8|15728.6|15724.6|21474
1646236800000|2022-03-02 16:00:00|15733.3|15729.3|15706.7|15702.7|15734.8|15730.8|15691.1|15687.1|21515
1646240400000|2022-03-02 17:00:00|15705.1|15701.1|15700.4|15696.4|15722.3|15718.3|15691.1|15687.1|9574
1646244000000|2022-03-02 18:00:00|15703.6|15699.6|15662.9|15658.9|15712.9|15708.9|15659.8|15655.8|9090
1646247600000|2022-03-02 19:00:00|15666.1|15662.1|15656.7|15652.7|15672.3|15668.3|15647.3|15643.3|14538
1646251200000|2022-03-02 20:00:00|15659.8|15655.8|15566.1|15562.1|15675.4|15671.4|15562.9|15558.9|20510
1646254800000|2022-03-02 21:00:00|15569.2|15565.2|15619.2|15615.2|15625.4|15621.4|15566.1|15562.1|13442
1646262000000|2022-03-02 23:00:00|15631.7|15627.7|15662.9|15658.9|15669.2|15665.2|15631.7|15627.7|3530
1646265600000|2022-03-03 00:00:00|15664.5|15660.5|15666.1|15662.1|15678.6|15674.6|15659.8|15655.8|2817
1646269200000|2022-03-03 01:00:00|15664.5|15660.5|15659.8|15655.8|15694.2|15690.2|15656.7|15652.7|2905
1646272800000|2022-03-03 02:00:00|15656.7|15652.7|15637.9|15633.9|15669.2|15665.2|15628.6|15624.6|2312
1646276400000|2022-03-03 03:00:00|15634.8|15630.8|15644.2|15640.2|15656.7|15652.7|15634.8|15630.8|927
1646280000000|2022-03-03 04:00:00|15645.8|15641.8|15636.4|15632.4|15647.3|15643.3|15634.8|15630.8|819
1646283600000|2022-03-03 05:00:00|15637.9|15633.9|15650.4|15646.4|15656.7|15652.7|15636.4|15632.4|971
1646287200000|2022-03-03 06:00:00|15653.6|15649.6|15644.2|15640.2|15662.9|15658.9|15644.2|15640.2|1770
1646290800000|2022-03-03 07:00:00|15647.3|15643.3|15641.1|15637.1|15666.1|15662.1|15641.1|15637.1|4111
1646294400000|2022-03-03 08:00:00|15644.2|15640.2|15636.4|15632.4|15644.2|15640.2|15603.6|15599.6|6757
1646298000000|2022-03-03 09:00:00|15634.8|15630.8|15625.4|15621.4|15644.2|15640.2|15612.9|15608.9|5913
1646301600000|2022-03-03 10:00:00|15628.6|15624.6|15653.6|15649.6|15662.9|15658.9|15619.2|15615.2|5382
1646305200000|2022-03-03 11:00:00|15656.7|15652.7|15653.6|15649.6|15666.1|15662.1|15647.3|15643.3|4699
1646308800000|2022-03-03 12:00:00|15656.7|15652.7|15644.2|15640.2|15669.2|15665.2|15628.6|15624.6|6862
1646312400000|2022-03-03 13:00:00|15647.3|15643.3|15644.2|15640.2|15687.9|15683.9|15631.7|15627.7|16043
1646316000000|2022-03-03 14:00:00|15647.3|15643.3|15605.1|15601.1|15647.3|15643.3|15591.1|15587.1|17201
1646319600000|2022-03-03 15:00:00|15612.9|15608.9|15637.9|15633.9|15656.7|15652.7|15600.4|15596.4|17416
1646323200000|2022-03-03 16:00:00|15634.8|15630.8|15691.1|15687.1|15712.9|15708.9|15634.8|15630.8|20928
1646326800000|2022-03-03 17:00:00|15687.9|15683.9|15659.8|15655.8|15694.2|15690.2|15637.9|15633.9|13668
1646330400000|2022-03-03 18:00:00|15661.4|15657.4|15662.9|15658.9|15675.4|15671.4|15653.6|15649.6|7294
1646334000000|2022-03-03 19:00:00|15666.1|15662.1|15684.8|15680.8|15684.8|15680.8|15644.2|15640.2|8267
1646337600000|2022-03-03 20:00:00|15687.9|15683.9|15678.6|15674.6|15691.1|15687.1|15653.6|15649.6|14883
1646341200000|2022-03-03 21:00:00|15675.4|15671.4|15691.1|15687.1|15700.4|15696.4|15659.8|15655.8|9384
1646348400000|2022-03-03 23:00:00|15684.8|15680.8|15672.3|15668.3|15684.8|15680.8|15666.1|15662.1|1435
1646352000000|2022-03-04 00:00:00|15675.4|15671.4|15866.1|15862.1|15947.3|15943.3|15675.4|15671.4|12412
1646355600000|2022-03-04 01:00:00|15869.2|15865.2|15750.4|15746.4|15878.6|15874.6|15712.9|15708.9|8152
1646359200000|2022-03-04 02:00:00|15747.3|15743.3|15795.8|15791.8|15806.7|15802.7|15747.3|15743.3|2817
1646362800000|2022-03-04 03:00:00|15794.2|15790.2|15798.9|15794.9|15819.2|15815.2|15781.7|15777.7|2125
1646366400000|2022-03-04 04:00:00|15800.4|15796.4|15787.9|15783.9|15809.8|15805.8|15781.7|15777.7|1299
1646370000000|2022-03-04 05:00:00|15789.5|15785.5|15770.8|15766.8|15800.4|15796.4|15769.2|15765.2|1376
1646373600000|2022-03-04 06:00:00|15772.3|15768.3|15778.6|15774.6|15784.8|15780.8|15756.7|15752.7|1625
1646377200000|2022-03-04 07:00:00|15777|15773|15756.7|15752.7|15777|15773|15731.7|15727.7|3190
1646380800000|2022-03-04 08:00:00|15755.1|15751.1|15787.9|15783.9|15794.2|15790.2|15731.7|15727.7|5572
1646384400000|2022-03-04 09:00:00|15784.8|15780.8|15787.9|15783.9|15819.2|15815.2|15766.1|15762.1|6740
1646388000000|2022-03-04 10:00:00|15784.8|15780.8|15803.6|15799.6|15809.8|15805.8|15772.3|15768.3|3540
1646391600000|2022-03-04 11:00:00|15806.7|15802.7|15809.8|15805.8|15816.1|15812.1|15791.1|15787.1|4240
1646395200000|2022-03-04 12:00:00|15806.7|15802.7|15794.2|15790.2|15822.3|15818.3|15791.1|15787.1|6660
1646398800000|2022-03-04 13:00:00|15797.3|15793.3|15828.6|15824.6|15853.6|15849.6|15781.7|15777.7|18450
1646402400000|2022-03-04 14:00:00|15831.7|15827.7|15925.4|15921.4|15925.4|15921.4|15828.6|15824.6|23511
1646406000000|2022-03-04 15:00:00|15922.3|15918.3|15959.8|15955.8|15972.3|15968.3|15894.2|15890.2|23353
1646409600000|2022-03-04 16:00:00|15962.9|15958.9|15959.8|15955.8|15978.6|15974.6|15950.4|15946.4|13937
1646413200000|2022-03-04 17:00:00|15956.7|15952.7|15909.8|15905.8|15959.8|15955.8|15903.6|15899.6|15526
1646416800000|2022-03-04 18:00:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15872.3|15868.3|13291
1646420400000|2022-03-04 19:00:00|15909.8|15905.8|15937.9|15933.9|15941.1|15937.1|15900.4|15896.4|12839
1646424000000|2022-03-04 20:00:00|15934.8|15930.8|15925.4|15921.4|15947.3|15943.3|15906.7|15902.7|13627
1646427600000|2022-03-04 21:00:00|15922.3|15918.3|15905.1|15901.1|15928.6|15924.6|15872.3|15868.3|8623
1646607600000|2022-03-06 23:00:00|15933.3|15929.3|15998.9|15994.9|16036.4|16032.4|15928.6|15924.6|6189
1646611200000|2022-03-07 00:00:00|15997.3|15993.3|15966.1|15962.1|16012.9|16008.9|15941.1|15937.1|4424
1646614800000|2022-03-07 01:00:00|15967.6|15963.6|16009.8|16005.8|16016.1|16012.1|15956.7|15952.7|3584
1646618400000|2022-03-07 02:00:00|16011.4|16007.4|15977|15973|16025.4|16021.4|15975.4|15971.4|2204
1646622000000|2022-03-07 03:00:00|15978.6|15974.6|15978.6|15974.6|15994.2|15990.2|15953.6|15949.6|1779
1646625600000|2022-03-07 04:00:00|15975.4|15971.4|15966.1|15962.1|15984.8|15980.8|15962.9|15958.9|1068
1646629200000|2022-03-07 05:00:00|15967.6|15963.6|15959.8|15955.8|15967.6|15963.6|15941.1|15937.1|1124
1646632800000|2022-03-07 06:00:00|15962.9|15958.9|15953.6|15949.6|15972.3|15968.3|15947.3|15943.3|1051
1646636400000|2022-03-07 07:00:00|15950.4|15946.4|15950.4|15946.4|15962.9|15958.9|15900.4|15896.4|5064
1646640000000|2022-03-07 08:00:00|15947.3|15943.3|15937.9|15933.9|15966.1|15962.1|15909.8|15905.8|8618
1646643600000|2022-03-07 09:00:00|15941.1|15937.1|15909.8|15905.8|15953.6|15949.6|15891.1|15887.1|6825
1646647200000|2022-03-07 10:00:00|15906.7|15902.7|15931.7|15927.7|15937.9|15933.9|15894.2|15890.2|4382
1646650800000|2022-03-07 11:00:00|15934.8|15930.8|15900.4|15896.4|15934.8|15930.8|15897.3|15893.3|3261
1646654400000|2022-03-07 12:00:00|15898.9|15894.9|15831.7|15827.7|15905.1|15901.1|15825.4|15821.4|10771
1646658000000|2022-03-07 13:00:00|15834.8|15830.8|15822.3|15818.3|15856.7|15852.7|15797.3|15793.3|14498
1646661600000|2022-03-07 14:00:00|15825.4|15821.4|15878.6|15874.6|15891.1|15887.1|15822.3|15818.3|19103
1646665200000|2022-03-07 15:00:00|15881.7|15877.7|15912.9|15908.9|15937.9|15933.9|15869.2|15865.2|17073
1646668800000|2022-03-07 16:00:00|15909.8|15905.8|15919.2|15915.2|15925.4|15921.4|15878.6|15874.6|14007
1646672400000|2022-03-07 17:00:00|15922.3|15918.3|15959.8|15955.8|15991.1|15987.1|15919.2|15915.2|16708
1646676000000|2022-03-07 18:00:00|15962.9|15958.9|15972.3|15968.3|16019.2|16015.2|15959.8|15955.8|14636
1646679600000|2022-03-07 19:00:00|15970.8|15966.8|15981.7|15977.7|16003.6|15999.6|15956.7|15952.7|20486
1646683200000|2022-03-07 20:00:00|15978.6|15974.6|15919.2|15915.2|15984.8|15980.8|15894.2|15890.2|25645
1646686800000|2022-03-07 21:00:00|15916.1|15912.1|15887.9|15883.9|15927|15923|15884.8|15880.8|14449
1646694000000|2022-03-07 23:00:00|15884.8|15880.8|15905.1|15901.1|15922.3|15918.3|15884.8|15880.8|1836
1646697600000|2022-03-08 00:00:00|15903.6|15899.6|15931.7|15927.7|15937.9|15933.9|15894.2|15890.2|1899
1646701200000|2022-03-08 01:00:00|15934.8|15930.8|15866.1|15862.1|15937.9|15933.9|15848.9|15844.9|2967
1646704800000|2022-03-08 02:00:00|15862.9|15858.9|15877|15873|15881.7|15877.7|15844.2|15840.2|2339
1646708400000|2022-03-08 03:00:00|15878.6|15874.6|15872.3|15868.3|15884.8|15880.8|15859.8|15855.8|910
1646712000000|2022-03-08 04:00:00|15870.8|15866.8|15866.1|15862.1|15881.7|15877.7|15861.4|15857.4|658
1646715600000|2022-03-08 05:00:00|15869.2|15865.2|15878.6|15874.6|15878.6|15874.6|15856.7|15852.7|973
1646719200000|2022-03-08 06:00:00|15877|15873|15891.1|15887.1|15900.4|15896.4|15872.3|15868.3|1467
1646722800000|2022-03-08 07:00:00|15894.2|15890.2|15894.2|15890.2|15912.9|15908.9|15872.3|15868.3|4356
1646726400000|2022-03-08 08:00:00|15891.1|15887.1|15797.3|15793.3|15897.3|15893.3|15759.8|15755.8|10482
1646730000000|2022-03-08 09:00:00|15800.4|15796.4|15794.2|15790.2|15822.3|15818.3|15791.1|15787.1|4183
1646733600000|2022-03-08 10:00:00|15797.3|15793.3|15794.2|15790.2|15822.3|15818.3|15791.1|15787.1|3557
1646737200000|2022-03-08 11:00:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15775.4|15771.4|3465
1646740800000|2022-03-08 12:00:00|15803.6|15799.6|15772.3|15768.3|15803.6|15799.6|15756.7|15752.7|8870
1646744400000|2022-03-08 13:00:00|15770.8|15766.8|15737.9|15733.9|15787.9|15783.9|15734.8|15730.8|19086
1646748000000|2022-03-08 14:00:00|15739.5|15735.5|15712.9|15708.9|15753.6|15749.6|15703.6|15699.6|24612
1646751600000|2022-03-08 15:00:00|15711.4|15707.4|15759.8|15755.8|15759.8|15755.8|15700.4|15696.4|24672
1646755200000|2022-03-08 16:00:00|15756.7|15752.7|15716.1|15712.1|15756.7|15752.7|15712.9|15708.9|11627
1646758800000|2022-03-08 17:00:00|15712.9|15708.9|15731.7|15727.7|15741.1|15737.1|15694.2|15690.2|15774
1646762400000|2022-03-08 18:00:00|15730.1|15726.1|15703.6|15699.6|15734.8|15730.8|15697.3|15693.3|10453
1646766000000|2022-03-08 19:00:00|15700.4|15696.4|15709.8|15705.8|15731.7|15727.7|15697.3|15693.3|11559
1646769600000|2022-03-08 20:00:00|15712.9|15708.9|15728.6|15724.6|15750.4|15746.4|15706.7|15702.7|9675
1646773200000|2022-03-08 21:00:00|15725.4|15721.4|15750.4|15746.4|15769.2|15765.2|15722.3|15718.3|8292
1646780400000|2022-03-08 23:00:00|15752|15748|15728.6|15724.6|15762.9|15758.9|15725.4|15721.4|1547
1646784000000|2022-03-09 00:00:00|15727|15723|15741.1|15737.1|15744.2|15740.2|15725.4|15721.4|1296
1646787600000|2022-03-09 01:00:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15722.3|15718.3|1073
1646791200000|2022-03-09 02:00:00|15737.9|15733.9|15756.7|15752.7|15762.9|15758.9|15737.9|15733.9|1081
1646794800000|2022-03-09 03:00:00|15758.3|15754.3|15762.9|15758.9|15769.2|15765.2|15753.6|15749.6|741
1646798400000|2022-03-09 04:00:00|15759.8|15755.8|15737.9|15733.9|15759.8|15755.8|15734.8|15730.8|626
1646802000000|2022-03-09 05:00:00|15741.1|15737.1|15747.3|15743.3|15750.4|15746.4|15734.8|15730.8|432
1646805600000|2022-03-09 06:00:00|15745.8|15741.8|15734.8|15730.8|15753.6|15749.6|15731.7|15727.7|998
1646809200000|2022-03-09 07:00:00|15737.9|15733.9|15719.2|15715.2|15753.6|15749.6|15712.9|15708.9|3410
1646812800000|2022-03-09 08:00:00|15722.3|15718.3|15694.2|15690.2|15734.8|15730.8|15687.9|15683.9|4902
1646816400000|2022-03-09 09:00:00|15691.1|15687.1|15659.8|15655.8|15691.1|15687.1|15650.4|15646.4|5703
1646820000000|2022-03-09 10:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15637.9|15633.9|4689
1646823600000|2022-03-09 11:00:00|15655.1|15651.1|15645.8|15641.8|15669.2|15665.2|15644.2|15640.2|4588
1646827200000|2022-03-09 12:00:00|15644.2|15640.2|15644.2|15640.2|15659.8|15655.8|15637.9|15633.9|4871
1646830800000|2022-03-09 13:00:00|15645.8|15641.8|15653.6|15649.6|15672.3|15668.3|15631.7|15627.7|11387
1646834400000|2022-03-09 14:00:00|15655.1|15651.1|15622.3|15618.3|15656.7|15652.7|15616.1|15612.1|18255
1646838000000|2022-03-09 15:00:00|15619.2|15615.2|15600.4|15596.4|15631.7|15627.7|15597.3|15593.3|15076
1646841600000|2022-03-09 16:00:00|15603.6|15599.6|15612.9|15608.9|15628.6|15624.6|15597.3|15593.3|12176
1646845200000|2022-03-09 17:00:00|15609.8|15605.8|15644.2|15640.2|15675.4|15671.4|15609.8|15605.8|15685
1646848800000|2022-03-09 18:00:00|15645.8|15641.8|15594.2|15590.2|15653.6|15649.6|15581.7|15577.7|15142
1646852400000|2022-03-09 19:00:00|15591.1|15587.1|15569.2|15565.2|15600.4|15596.4|15566.1|15562.1|12846
1646856000000|2022-03-09 20:00:00|15570.8|15566.8|15591.1|15587.1|15616.1|15612.1|15569.2|15565.2|11207
1646859600000|2022-03-09 21:00:00|15587.9|15583.9|15528.6|15524.6|15591.1|15587.1|15528.6|15524.6|18211
1646866800000|2022-03-09 23:00:00|15536.4|15532.4|15544.2|15540.2|15556.7|15552.7|15533.3|15529.3|2005
1646870400000|2022-03-10 00:00:00|15542.6|15538.6|15559.8|15555.8|15562.9|15558.9|15541.1|15537.1|1781
1646874000000|2022-03-10 01:00:00|15558.3|15554.3|15561.4|15557.4|15572.3|15568.3|15556.7|15552.7|2123
1646877600000|2022-03-10 02:00:00|15562.9|15558.9|15550.4|15546.4|15566.1|15562.1|15541.1|15537.1|2001
1646881200000|2022-03-10 03:00:00|15547.3|15543.3|15541.1|15537.1|15552|15548|15537.9|15533.9|1151
1646884800000|2022-03-10 04:00:00|15537.9|15533.9|15537.9|15533.9|15547.3|15543.3|15537.9|15533.9|1033
1646888400000|2022-03-10 05:00:00|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15544.2|15540.2|1447
1646892000000|2022-03-10 06:00:00|15553.6|15549.6|15559.8|15555.8|15566.1|15562.1|15550.4|15546.4|1696
1646895600000|2022-03-10 07:00:00|15562.9|15558.9|15562.9|15558.9|15569.2|15565.2|15553.6|15549.6|3343
1646899200000|2022-03-10 08:00:00|15566.1|15562.1|15612.9|15608.9|15612.9|15608.9|15562.9|15558.9|5314
1646902800000|2022-03-10 09:00:00|15606.7|15602.7|15584.8|15580.8|15606.7|15602.7|15566.1|15562.1|6453
1646906400000|2022-03-10 10:00:00|15581.7|15577.7|15575.4|15571.4|15587.9|15583.9|15559.8|15555.8|3821
1646910000000|2022-03-10 11:00:00|15573.9|15569.9|15570.8|15566.8|15581.7|15577.7|15562.9|15558.9|2755
1646913600000|2022-03-10 12:00:00|15569.2|15565.2|15506.7|15502.7|15570.8|15566.8|15481.7|15477.7|9951
1646917200000|2022-03-10 13:00:00|15508.3|15504.3|15487.9|15483.9|15556.7|15552.7|15475.4|15471.4|21481
1646920800000|2022-03-10 14:00:00|15491.1|15487.1|15478.6|15474.6|15522.3|15518.3|15472.3|15468.3|18579
1646924400000|2022-03-10 15:00:00|15475.4|15471.4|15478.6|15474.6|15487.9|15483.9|15444.2|15440.2|17476
1646928000000|2022-03-10 16:00:00|15481.7|15477.7|15466.1|15462.1|15506.7|15502.7|15462.9|15458.9|9786
1646931600000|2022-03-10 17:00:00|15469.2|15465.2|15462.9|15458.9|15481.7|15477.7|15450.4|15446.4|16094
1646935200000|2022-03-10 18:00:00|15459.8|15455.8|15475.4|15471.4|15512.9|15508.9|15453.6|15449.6|13042
1646938800000|2022-03-10 19:00:00|15478.6|15474.6|15475.4|15471.4|15505.1|15501.1|15469.2|15465.2|9858
1646942400000|2022-03-10 20:00:00|15472.3|15468.3|15516.1|15512.1|15525.4|15521.4|15469.2|15465.2|14216
1646946000000|2022-03-10 21:00:00|15512.9|15508.9|15523.9|15519.9|15528.6|15524.6|15506.7|15502.7|7485
1646953200000|2022-03-10 23:00:00|15525.4|15521.4|15528.6|15524.6|15534.8|15530.8|15516.1|15512.1|1605
1646956800000|2022-03-11 00:00:00|15525.4|15521.4|15534.8|15530.8|15545.8|15541.8|15525.4|15521.4|1277
1646960400000|2022-03-11 01:00:00|15531.7|15527.7|15566.1|15562.1|15572.3|15568.3|15531.7|15527.7|2580
1646964000000|2022-03-11 02:00:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15556.7|15552.7|1013
1646967600000|2022-03-11 03:00:00|15559.8|15555.8|15559.8|15555.8|15567.6|15563.6|15556.7|15552.7|809
1646971200000|2022-03-11 04:00:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|478
1646974800000|2022-03-11 05:00:00|15561.4|15557.4|15541.1|15537.1|15562.9|15558.9|15537.9|15533.9|987
1646978400000|2022-03-11 06:00:00|15542.6|15538.6|15534.8|15530.8|15553.6|15549.6|15531.7|15527.7|608
1646982000000|2022-03-11 07:00:00|15533.3|15529.3|15547.3|15543.3|15553.6|15549.6|15519.2|15515.2|3456
1646985600000|2022-03-11 08:00:00|15544.2|15540.2|15528.6|15524.6|15553.6|15549.6|15525.4|15521.4|3533
1646989200000|2022-03-11 09:00:00|15531.7|15527.7|15519.2|15515.2|15531.7|15527.7|15516.1|15512.1|2211
1646992800000|2022-03-11 10:00:00|15516.1|15512.1|15541.1|15537.1|15544.2|15540.2|15516.1|15512.1|2582
1646996400000|2022-03-11 11:00:00|15544.2|15540.2|15494.2|15490.2|15544.2|15540.2|15478.6|15474.6|6741
1647000000000|2022-03-11 12:00:00|15497.3|15493.3|15481.7|15477.7|15497.3|15493.3|15466.1|15462.1|8268
1647003600000|2022-03-11 13:00:00|15478.6|15474.6|15484.8|15480.8|15497.3|15493.3|15459.8|15455.8|10897
1647007200000|2022-03-11 14:00:00|15487.9|15483.9|15494.2|15490.2|15516.1|15512.1|15466.1|15462.1|14839
1647010800000|2022-03-11 15:00:00|15497.3|15493.3|15497.3|15493.3|15516.1|15512.1|15487.9|15483.9|13130
1647014400000|2022-03-11 16:00:00|15500.4|15496.4|15553.6|15549.6|15553.6|15549.6|15487.9|15483.9|13064
1647018000000|2022-03-11 17:00:00|15556.7|15552.7|15531.7|15527.7|15562.9|15558.9|15531.7|15527.7|9855
1647021600000|2022-03-11 18:00:00|15534.8|15530.8|15522.3|15518.3|15534.8|15530.8|15500.4|15496.4|6223
1647025200000|2022-03-11 19:00:00|15525.4|15521.4|15509.8|15505.8|15525.4|15521.4|15503.6|15499.6|6497
1647028800000|2022-03-11 20:00:00|15512.9|15508.9|15528.6|15524.6|15531.7|15527.7|15512.9|15508.9|7099
1647032400000|2022-03-11 21:00:00|15525.4|15521.4|15523.9|15519.9|15537.9|15533.9|15516.1|15512.1|6098
1647208800000|2022-03-13 22:00:00|15520.8|15516.8|15478.6|15474.6|15530.1|15526.1|15477|15473|1474
1647212400000|2022-03-13 23:00:00|15475.4|15471.4|15462.9|15458.9|15487.9|15483.9|15453.6|15449.6|1088
1647216000000|2022-03-14 00:00:00|15459.8|15455.8|15459.8|15455.8|15469.2|15465.2|15422.3|15418.3|2983
1647219600000|2022-03-14 01:00:00|15456.7|15452.7|15459.8|15455.8|15469.2|15465.2|15450.4|15446.4|2216
1647223200000|2022-03-14 02:00:00|15456.7|15452.7|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|799
1647226800000|2022-03-14 03:00:00|15461.4|15457.4|15450.4|15446.4|15466.1|15462.1|15447.3|15443.3|628
1647230400000|2022-03-14 04:00:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|528
1647234000000|2022-03-14 05:00:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|851
1647237600000|2022-03-14 06:00:00|15444.2|15440.2|15456.7|15452.7|15459.8|15455.8|15437.9|15433.9|1452
1647241200000|2022-03-14 07:00:00|15459.8|15455.8|15447.3|15443.3|15475.4|15471.4|15444.2|15440.2|3211
1647244800000|2022-03-14 08:00:00|15450.4|15446.4|15419.2|15415.2|15450.4|15446.4|15409.8|15405.8|5225
1647248400000|2022-03-14 09:00:00|15416.1|15412.1|15334.8|15330.8|15416.1|15412.1|15325.4|15321.4|8208
1647252000000|2022-03-14 10:00:00|15337.9|15333.9|15375.4|15371.4|15378.6|15374.6|15334.8|15330.8|5564
1647255600000|2022-03-14 11:00:00|15372.3|15368.3|15387.9|15383.9|15403.6|15399.6|15370.8|15366.8|8233
1647259200000|2022-03-14 12:00:00|15391.1|15387.1|15372.3|15368.3|15400.4|15396.4|15353.6|15349.6|10833
1647262800000|2022-03-14 13:00:00|15373.9|15369.9|15325.4|15321.4|15378.6|15374.6|15322.3|15318.3|14023
1647266400000|2022-03-14 14:00:00|15328.6|15324.6|15300.4|15296.4|15337.9|15333.9|15287.9|15283.9|18035
1647270000000|2022-03-14 15:00:00|15303.6|15299.6|15284.8|15280.8|15316.1|15312.1|15284.8|15280.8|9693
1647273600000|2022-03-14 16:00:00|15287.9|15283.9|15291.1|15287.1|15294.2|15290.2|15269.2|15265.2|11479
1647277200000|2022-03-14 17:00:00|15287.9|15283.9|15275.4|15271.4|15289.5|15285.5|15266.1|15262.1|7122
1647280800000|2022-03-14 18:00:00|15278.6|15274.6|15247.3|15243.3|15281.7|15277.7|15247.3|15243.3|10522
1647284400000|2022-03-14 19:00:00|15250.4|15246.4|15244.2|15240.2|15266.1|15262.1|15241.1|15237.1|10132
1647288000000|2022-03-14 20:00:00|15241.1|15237.1|15256.7|15252.7|15256.7|15252.7|15237.9|15233.9|7419
1647295200000|2022-03-14 22:00:00|15253.6|15249.6|15262.9|15258.9|15266.1|15262.1|15247.3|15243.3|1527
1647298800000|2022-03-14 23:00:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|507
1647302400000|2022-03-15 00:00:00|15259.8|15255.8|15250.4|15246.4|15272.3|15268.3|15237.9|15233.9|1756
1647306000000|2022-03-15 01:00:00|15248.9|15244.9|15219.2|15215.2|15250.4|15246.4|15191.1|15187.1|4846
1647309600000|2022-03-15 02:00:00|15216.1|15212.1|15206.7|15202.7|15222.3|15218.3|15197.3|15193.3|1540
1647313200000|2022-03-15 03:00:00|15209.8|15205.8|15231.7|15227.7|15231.7|15227.7|15197.3|15193.3|1226
1647316800000|2022-03-15 04:00:00|15233.3|15229.3|15241.1|15237.1|15248.9|15244.9|15225.4|15221.4|978
1647320400000|2022-03-15 05:00:00|15244.2|15240.2|15241.1|15237.1|15252|15248|15241.1|15237.1|828
1647324000000|2022-03-15 06:00:00|15244.2|15240.2|15275.4|15271.4|15275.4|15271.4|15241.1|15237.1|2195
1647327600000|2022-03-15 07:00:00|15272.3|15268.3|15284.8|15280.8|15303.6|15299.6|15266.1|15262.1|5236
1647331200000|2022-03-15 08:00:00|15281.7|15277.7|15328.6|15324.6|15334.8|15330.8|15266.1|15262.1|5630
1647334800000|2022-03-15 09:00:00|15325.4|15321.4|15312.9|15308.9|15331.7|15327.7|15294.2|15290.2|3309
1647338400000|2022-03-15 10:00:00|15309.8|15305.8|15281.7|15277.7|15316.1|15312.1|15278.6|15274.6|3317
1647342000000|2022-03-15 11:00:00|15278.6|15274.6|15272.3|15268.3|15281.7|15277.7|15237.9|15233.9|8657
1647345600000|2022-03-15 12:00:00|15269.2|15265.2|15297.3|15293.3|15306.7|15302.7|15262.9|15258.9|10491
1647349200000|2022-03-15 13:00:00|15294.2|15290.2|15334.8|15330.8|15341.1|15337.1|15294.2|15290.2|12633
1647352800000|2022-03-15 14:00:00|15337.9|15333.9|15266.1|15262.1|15337.9|15333.9|15266.1|15262.1|12084
1647356400000|2022-03-15 15:00:00|15269.2|15265.2|15259.8|15255.8|15275.4|15271.4|15237.9|15233.9|13151
1647360000000|2022-03-15 16:00:00|15262.9|15258.9|15256.7|15252.7|15284.8|15280.8|15247.3|15243.3|9196
1647363600000|2022-03-15 17:00:00|15255.1|15251.1|15212.9|15208.9|15255.1|15251.1|15212.9|15208.9|7478
1647367200000|2022-03-15 18:00:00|15216.1|15212.1|15206.7|15202.7|15222.3|15218.3|15203.6|15199.6|7978
1647370800000|2022-03-15 19:00:00|15203.6|15199.6|15219.2|15215.2|15228.6|15224.6|15203.6|15199.6|11622
1647374400000|2022-03-15 20:00:00|15222.3|15218.3|15228.6|15224.6|15234.8|15230.8|15203.6|15199.6|6268
1647381600000|2022-03-15 22:00:00|15222.3|15218.3|15231.7|15227.7|15233.3|15229.3|15222.3|15218.3|709
1647385200000|2022-03-15 23:00:00|15234.8|15230.8|15222.3|15218.3|15234.8|15230.8|15219.2|15215.2|661
1647388800000|2022-03-16 00:00:00|15225.4|15221.4|15242.6|15238.6|15247.3|15243.3|15209.8|15205.8|1475
1647392400000|2022-03-16 01:00:00|15241.1|15237.1|15228.6|15224.6|15244.2|15240.2|15222.3|15218.3|835
1647396000000|2022-03-16 02:00:00|15227|15223|15241.1|15237.1|15241.1|15237.1|15222.3|15218.3|1001
1647399600000|2022-03-16 03:00:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15231.7|15227.7|540
1647403200000|2022-03-16 04:00:00|15244.2|15240.2|15225.4|15221.4|15244.2|15240.2|15222.3|15218.3|823
1647406800000|2022-03-16 05:00:00|15223.9|15219.9|15209.8|15205.8|15225.4|15221.4|15206.7|15202.7|990
1647410400000|2022-03-16 06:00:00|15206.7|15202.7|15159.8|15155.8|15209.8|15205.8|15159.8|15155.8|2896
1647414000000|2022-03-16 07:00:00|15158.3|15154.3|15144.2|15140.2|15169.2|15165.2|15137.9|15133.9|4476
1647417600000|2022-03-16 08:00:00|15147.3|15143.3|15191.1|15187.1|15191.1|15187.1|15122.3|15118.3|6879
1647421200000|2022-03-16 09:00:00|15187.9|15183.9|15212.9|15208.9|15219.2|15215.2|15184.8|15180.8|4415
1647424800000|2022-03-16 10:00:00|15211.4|15207.4|15209.8|15205.8|15225.4|15221.4|15184.8|15180.8|6264
1647428400000|2022-03-16 11:00:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15191.1|15187.1|6316
1647432000000|2022-03-16 12:00:00|15216.1|15212.1|15191.1|15187.1|15222.3|15218.3|15178.6|15174.6|11181
1647435600000|2022-03-16 13:00:00|15194.2|15190.2|15236.4|15232.4|15237.9|15233.9|15181.7|15177.7|12741
1647439200000|2022-03-16 14:00:00|15234.8|15230.8|15209.8|15205.8|15241.1|15237.1|15169.2|15165.2|20489
1647442800000|2022-03-16 15:00:00|15206.7|15202.7|15203.6|15199.6|15216.1|15212.1|15184.8|15180.8|10786
1647446400000|2022-03-16 16:00:00|15206.7|15202.7|15184.8|15180.8|15212.9|15208.9|15172.3|15168.3|9072
1647450000000|2022-03-16 17:00:00|15187.9|15183.9|15177|15173|15216.1|15212.1|15159.8|15155.8|10787
1647453600000|2022-03-16 18:00:00|15159.8|15155.8|15184.8|15180.8|15203.6|15199.6|15087.9|15083.9|30432
1647457200000|2022-03-16 19:00:00|15181.7|15177.7|15228.6|15224.6|15237.9|15233.9|15162.9|15158.9|21528
1647460800000|2022-03-16 20:00:00|15225.4|15221.4|15181.7|15177.7|15228.6|15224.6|15166.1|15162.1|9722
1647468000000|2022-03-16 22:00:00|15178.6|15174.6|15181.7|15177.7|15187.9|15183.9|15166.1|15162.1|1041
1647471600000|2022-03-16 23:00:00|15178.6|15174.6|15184.8|15180.8|15187.9|15183.9|15175.4|15171.4|756
1647475200000|2022-03-17 00:00:00|15181.7|15177.7|15256.7|15252.7|15256.7|15252.7|15181.7|15177.7|2540
1647478800000|2022-03-17 01:00:00|15253.6|15249.6|15253.6|15249.6|15269.2|15265.2|15231.7|15227.7|1818
1647482400000|2022-03-17 02:00:00|15256.7|15252.7|15259.8|15255.8|15273.9|15269.9|15231.7|15227.7|2067
1647486000000|2022-03-17 03:00:00|15262.9|15258.9|15269.2|15265.2|15297.3|15293.3|15261.4|15257.4|2301
1647489600000|2022-03-17 04:00:00|15272.3|15268.3|15269.2|15265.2|15281.7|15277.7|15253.6|15249.6|1037
1647493200000|2022-03-17 05:00:00|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15253.6|15249.6|1496
1647496800000|2022-03-17 06:00:00|15269.2|15265.2|15241.1|15237.1|15272.3|15268.3|15228.6|15224.6|2325
1647500400000|2022-03-17 07:00:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15206.7|15202.7|5644
1647504000000|2022-03-17 08:00:00|15234.8|15230.8|15275.4|15271.4|15280.1|15276.1|15231.7|15227.7|4994
1647507600000|2022-03-17 09:00:00|15277|15273|15297.3|15293.3|15308.3|15304.3|15272.3|15268.3|5251
1647511200000|2022-03-17 10:00:00|15294.2|15290.2|15287.9|15283.9|15328.6|15324.6|15284.8|15280.8|8934
1647514800000|2022-03-17 11:00:00|15284.8|15280.8|15262.9|15258.9|15287.9|15283.9|15262.9|15258.9|5425
1647518400000|2022-03-17 12:00:00|15280.1|15276.1|15227|15223|15297.3|15293.3|15203.6|15199.6|16832
1647522000000|2022-03-17 13:00:00|15228.6|15224.6|15175.4|15171.4|15241.1|15237.1|15169.2|15165.2|12547
1647525600000|2022-03-17 14:00:00|15172.3|15168.3|15256.7|15252.7|15262.9|15258.9|15172.3|15168.3|18764
1647529200000|2022-03-17 15:00:00|15259.8|15255.8|15209.8|15205.8|15272.3|15268.3|15203.6|15199.6|14079
1647532800000|2022-03-17 16:00:00|15206.7|15202.7|15203.6|15199.6|15216.1|15212.1|15191.1|15187.1|8370
1647536400000|2022-03-17 17:00:00|15200.4|15196.4|15191.1|15187.1|15203.6|15199.6|15178.6|15174.6|4814
1647540000000|2022-03-17 18:00:00|15187.9|15183.9|15147.3|15143.3|15191.1|15187.1|15144.2|15140.2|8038
1647543600000|2022-03-17 19:00:00|15144.2|15140.2|15147.3|15143.3|15153.6|15149.6|15103.6|15099.6|14876
1647547200000|2022-03-17 20:00:00|15144.2|15140.2|15175.4|15171.4|15187.9|15183.9|15119.2|15115.2|9834
1647554400000|2022-03-17 22:00:00|15177|15173|15187.9|15183.9|15203.6|15199.6|15173.9|15169.9|1377
1647558000000|2022-03-17 23:00:00|15189.5|15185.5|15203.6|15199.6|15203.6|15199.6|15187.9|15183.9|1193
1647561600000|2022-03-18 00:00:00|15200.4|15196.4|15178.6|15174.6|15216.1|15212.1|15172.3|15168.3|2249
1647565200000|2022-03-18 01:00:00|15175.4|15171.4|15162.9|15158.9|15175.4|15171.4|15144.2|15140.2|2100
1647568800000|2022-03-18 02:00:00|15161.4|15157.4|15161.4|15157.4|15175.4|15171.4|15150.4|15146.4|887
1647572400000|2022-03-18 03:00:00|15159.8|15155.8|15156.7|15152.7|15172.3|15168.3|15156.7|15152.7|747
1647576000000|2022-03-18 04:00:00|15159.8|15155.8|15172.3|15168.3|15178.6|15174.6|15152|15148|748
1647579600000|2022-03-18 05:00:00|15169.2|15165.2|15162.9|15158.9|15172.3|15168.3|15159.8|15155.8|513
1647583200000|2022-03-18 06:00:00|15159.8|15155.8|15166.1|15162.1|15169.2|15165.2|15156.7|15152.7|804
1647586800000|2022-03-18 07:00:00|15164.5|15160.5|15181.7|15177.7|15184.8|15180.8|15147.3|15143.3|2465
1647590400000|2022-03-18 08:00:00|15180.1|15176.1|15197.3|15193.3|15200.4|15196.4|15162.9|15158.9|3461
1647594000000|2022-03-18 09:00:00|15200.4|15196.4|15212.9|15208.9|15222.3|15218.3|15200.4|15196.4|3957
1647597600000|2022-03-18 10:00:00|15216.1|15212.1|15231.7|15227.7|15231.7|15227.7|15209.8|15205.8|3500
1647601200000|2022-03-18 11:00:00|15236.4|15232.4|15231.7|15227.7|15244.2|15240.2|15222.3|15218.3|4370
1647604800000|2022-03-18 12:00:00|15230.1|15226.1|15216.1|15212.1|15234.8|15230.8|15184.8|15180.8|11216
1647608400000|2022-03-18 13:00:00|15212.9|15208.9|15278.6|15274.6|15284.8|15280.8|15194.2|15190.2|14219
1647612000000|2022-03-18 14:00:00|15281.7|15277.7|15253.6|15249.6|15284.8|15280.8|15237.9|15233.9|13272
1647615600000|2022-03-18 15:00:00|15256.7|15252.7|15244.2|15240.2|15269.2|15265.2|15241.1|15237.1|8038
1647619200000|2022-03-18 16:00:00|15247.3|15243.3|15234.8|15230.8|15250.4|15246.4|15228.6|15224.6|11119
1647622800000|2022-03-18 17:00:00|15237.9|15233.9|15244.2|15240.2|15256.7|15252.7|15231.7|15227.7|6482
1647626400000|2022-03-18 18:00:00|15242.6|15238.6|15250.4|15246.4|15262.9|15258.9|15241.1|15237.1|9638
1647630000000|2022-03-18 19:00:00|15253.6|15249.6|15250.4|15246.4|15262.9|15258.9|15241.1|15237.1|7847
1647633600000|2022-03-18 20:00:00|15253.6|15249.6|15236.4|15232.4|15269.2|15265.2|15234.8|15230.8|4904
1647813600000|2022-03-20 22:00:00|15227|15223|15222.3|15218.3|15234.8|15230.8|15214.5|15210.5|1247
1647817200000|2022-03-20 23:00:00|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15219.2|15215.2|320
1647820800000|2022-03-21 00:00:00|15225.4|15221.4|15217.6|15213.6|15231.7|15227.7|15216.1|15212.1|694
1647824400000|2022-03-21 01:00:00|15219.2|15215.2|15222.3|15218.3|15225.4|15221.4|15216.1|15212.1|332
1647828000000|2022-03-21 02:00:00|15223.9|15219.9|15228.6|15224.6|15231.7|15227.7|15222.3|15218.3|389
1647831600000|2022-03-21 03:00:00|15231.7|15227.7|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|223
1647835200000|2022-03-21 04:00:00|15225.4|15221.4|15209.8|15205.8|15225.4|15221.4|15209.8|15205.8|292
1647838800000|2022-03-21 05:00:00|15206.7|15202.7|15200.4|15196.4|15209.8|15205.8|15200.4|15196.4|583
1647842400000|2022-03-21 06:00:00|15197.3|15193.3|15181.7|15177.7|15197.3|15193.3|15181.7|15177.7|1243
1647846000000|2022-03-21 07:00:00|15184.8|15180.8|15197.3|15193.3|15198.9|15194.9|15184.8|15180.8|1990
1647849600000|2022-03-21 08:00:00|15194.2|15190.2|15187.9|15183.9|15200.4|15196.4|15178.6|15174.6|3461
1647853200000|2022-03-21 09:00:00|15191.1|15187.1|15184.8|15180.8|15197.3|15193.3|15172.3|15168.3|2730
1647856800000|2022-03-21 10:00:00|15187.9|15183.9|15197.3|15193.3|15197.3|15193.3|15187.9|15183.9|2091
1647860400000|2022-03-21 11:00:00|15194.2|15190.2|15169.2|15165.2|15200.4|15196.4|15169.2|15165.2|3159
1647864000000|2022-03-21 12:00:00|15172.3|15168.3|15091.1|15087.1|15172.3|15168.3|15081.7|15077.7|14540
1647867600000|2022-03-21 13:00:00|15092.6|15088.6|15087.9|15083.9|15097.3|15093.3|15062.9|15058.9|13555
1647871200000|2022-03-21 14:00:00|15084.8|15080.8|15056.7|15052.7|15091.1|15087.1|15056.7|15052.7|12152
1647874800000|2022-03-21 15:00:00|15059.8|15055.8|15075.4|15071.4|15078.6|15074.6|15056.7|15052.7|8279
1647878400000|2022-03-21 16:00:00|15072.3|15068.3|15016.1|15012.1|15078.6|15074.6|15009.8|15005.8|14066
1647882000000|2022-03-21 17:00:00|15019.2|15015.2|14981.7|14977.7|15019.2|15015.2|14978.6|14974.6|12820
1647885600000|2022-03-21 18:00:00|14978.6|14974.6|14956.7|14952.7|14991.1|14987.1|14956.7|14952.7|12310
1647889200000|2022-03-21 19:00:00|14953.6|14949.6|14969.2|14965.2|14994.2|14990.2|14941.1|14937.1|16253
1647892800000|2022-03-21 20:00:00|14972.3|14968.3|15003.6|14999.6|15009.8|15005.8|14966.1|14962.1|7916
1647900000000|2022-03-21 22:00:00|15000.4|14996.4|15000.4|14996.4|15009.8|15005.8|14997.3|14993.3|1739
1647903600000|2022-03-21 23:00:00|14998.9|14994.9|15006.7|15002.7|15009.8|15005.8|14987.9|14983.9|920
1647907200000|2022-03-22 00:00:00|15003.6|14999.6|14959.8|14955.8|15003.6|14999.6|14947.3|14943.3|2592
1647910800000|2022-03-22 01:00:00|14962.9|14958.9|14953.6|14949.6|14978.6|14974.6|14941.1|14937.1|2274
1647914400000|2022-03-22 02:00:00|14950.4|14946.4|14925.4|14921.4|14953.6|14949.6|14916.1|14912.1|2093
1647918000000|2022-03-22 03:00:00|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14916.1|14912.1|857
1647921600000|2022-03-22 04:00:00|14931.7|14927.7|14912.9|14908.9|14934.8|14930.8|14906.7|14902.7|1058
1647925200000|2022-03-22 05:00:00|14916.1|14912.1|14925.4|14921.4|14931.7|14927.7|14912.9|14908.9|829
1647928800000|2022-03-22 06:00:00|14923.9|14919.9|14919.2|14915.2|14937.9|14933.9|14916.1|14912.1|1614
1647932400000|2022-03-22 07:00:00|14922.3|14918.3|14941.1|14937.1|14959.8|14955.8|14922.3|14918.3|3398
1647936000000|2022-03-22 08:00:00|14937.9|14933.9|14916.1|14912.1|14944.2|14940.2|14900.4|14896.4|6266
1647939600000|2022-03-22 09:00:00|14912.9|14908.9|14900.4|14896.4|14916.1|14912.1|14884.8|14880.8|4406
1647943200000|2022-03-22 10:00:00|14903.6|14899.6|14919.2|14915.2|14922.3|14918.3|14897.3|14893.3|3839
1647946800000|2022-03-22 11:00:00|14916.1|14912.1|14922.3|14918.3|14928.6|14924.6|14906.7|14902.7|4973
1647950400000|2022-03-22 12:00:00|14919.2|14915.2|14897.3|14893.3|14922.3|14918.3|14878.6|14874.6|12890
1647954000000|2022-03-22 13:00:00|14894.2|14890.2|14834.8|14830.8|14897.3|14893.3|14831.7|14827.7|19777
1647957600000|2022-03-22 14:00:00|14837.9|14833.9|14847.3|14843.3|14866.1|14862.1|14819.2|14815.2|15387
1647961200000|2022-03-22 15:00:00|14850.4|14846.4|14850.4|14846.4|14869.2|14865.2|14822.3|14818.3|13330
1647964800000|2022-03-22 16:00:00|14847.3|14843.3|14837.9|14833.9|14862.9|14858.9|14837.9|14833.9|9408
1647968400000|2022-03-22 17:00:00|14834.8|14830.8|14825.4|14821.4|14844.2|14840.2|14825.4|14821.4|7406
1647972000000|2022-03-22 18:00:00|14828.6|14824.6|14841.1|14837.1|14859.8|14855.8|14828.6|14824.6|8249
1647975600000|2022-03-22 19:00:00|14844.2|14840.2|14850.4|14846.4|14850.4|14846.4|14819.2|14815.2|13668
1647979200000|2022-03-22 20:00:00|14847.3|14843.3|14837.9|14833.9|14850.4|14846.4|14825.4|14821.4|8243
1647986400000|2022-03-22 22:00:00|14834.8|14830.8|14825.4|14821.4|14847.3|14843.3|14825.4|14821.4|1113
1647990000000|2022-03-22 23:00:00|14827|14823|14820.8|14816.8|14837.9|14833.9|14819.2|14815.2|767
1647993600000|2022-03-23 00:00:00|14822.3|14818.3|14775.4|14771.4|14834.8|14830.8|14769.2|14765.2|4721
1647997200000|2022-03-23 01:00:00|14778.6|14774.6|14781.7|14777.7|14794.2|14790.2|14775.4|14771.4|2525
1648000800000|2022-03-23 02:00:00|14784.8|14780.8|14787.9|14783.9|14794.2|14790.2|14775.4|14771.4|1110
1648004400000|2022-03-23 03:00:00|14791.1|14787.1|14781.7|14777.7|14803.6|14799.6|14778.6|14774.6|886
1648008000000|2022-03-23 04:00:00|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14775.4|14771.4|883
1648011600000|2022-03-23 05:00:00|14794.2|14790.2|14800.4|14796.4|14803.6|14799.6|14791.1|14787.1|903
1648015200000|2022-03-23 06:00:00|14797.3|14793.3|14794.2|14790.2|14809.8|14805.8|14791.1|14787.1|1406
1648018800000|2022-03-23 07:00:00|14797.3|14793.3|14822.3|14818.3|14825.4|14821.4|14791.1|14787.1|4495
1648022400000|2022-03-23 08:00:00|14819.2|14815.2|14847.3|14843.3|14850.4|14846.4|14812.9|14808.9|6424
1648026000000|2022-03-23 09:00:00|14844.2|14840.2|14856.7|14852.7|14869.2|14865.2|14839.5|14835.5|3943
1648029600000|2022-03-23 10:00:00|14859.8|14855.8|14841.1|14837.1|14862.9|14858.9|14834.8|14830.8|3153
1648033200000|2022-03-23 11:00:00|14837.9|14833.9|14828.6|14824.6|14841.1|14837.1|14809.8|14805.8|6471
1648036800000|2022-03-23 12:00:00|14825.4|14821.4|14850.4|14846.4|14872.3|14868.3|14794.2|14790.2|14853
1648040400000|2022-03-23 13:00:00|14853.6|14849.6|14894.2|14890.2|14897.3|14893.3|14853.6|14849.6|12253
1648044000000|2022-03-23 14:00:00|14891.1|14887.1|14878.6|14874.6|14897.3|14893.3|14853.6|14849.6|11082
1648047600000|2022-03-23 15:00:00|14881.7|14877.7|14856.7|14852.7|14884.8|14880.8|14844.2|14840.2|9099
1648051200000|2022-03-23 16:00:00|14859.8|14855.8|14937.9|14933.9|14941.1|14937.1|14856.7|14852.7|13627
1648054800000|2022-03-23 17:00:00|14934.8|14930.8|14984.8|14980.8|14994.2|14990.2|14916.1|14912.1|27315
1648058400000|2022-03-23 18:00:00|14981.7|14977.7|14953.6|14949.6|14994.2|14990.2|14947.3|14943.3|12245
1648062000000|2022-03-23 19:00:00|14956.7|14952.7|15006.7|15002.7|15006.7|15002.7|14947.3|14943.3|8750
1648065600000|2022-03-23 20:00:00|15003.6|14999.6|15006.7|15002.7|15028.6|15024.6|14991.1|14987.1|12511
1648072800000|2022-03-23 22:00:00|14998.9|14994.9|14987.9|14983.9|15003.6|14999.6|14980.1|14976.1|957
1648076400000|2022-03-23 23:00:00|14991.1|14987.1|14989.5|14985.5|14997.3|14993.3|14987.9|14983.9|593
1648080000000|2022-03-24 00:00:00|14991.1|14987.1|14978.6|14974.6|14994.2|14990.2|14978.6|14974.6|1698
1648083600000|2022-03-24 01:00:00|14975.4|14971.4|14962.9|14958.9|14978.6|14974.6|14953.6|14949.6|3058
1648087200000|2022-03-24 02:00:00|14964.5|14960.5|14956.7|14952.7|14975.4|14971.4|14947.3|14943.3|1595
1648090800000|2022-03-24 03:00:00|14953.6|14949.6|14947.3|14943.3|14962.9|14958.9|14947.3|14943.3|827
1648094400000|2022-03-24 04:00:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14941.1|14937.1|849
1648098000000|2022-03-24 05:00:00|14944.2|14940.2|14922.3|14918.3|14947.3|14943.3|14919.2|14915.2|1227
1648101600000|2022-03-24 06:00:00|14919.2|14915.2|14944.2|14940.2|14947.3|14943.3|14919.2|14915.2|1530
1648105200000|2022-03-24 07:00:00|14941.1|14937.1|14931.7|14927.7|14944.2|14940.2|14906.7|14902.7|3897
1648108800000|2022-03-24 08:00:00|14934.8|14930.8|14903.6|14899.6|14959.8|14955.8|14903.6|14899.6|6921
1648112400000|2022-03-24 09:00:00|14906.7|14902.7|14884.8|14880.8|14909.8|14905.8|14881.7|14877.7|4681
1648116000000|2022-03-24 10:00:00|14887.9|14883.9|14831.7|14827.7|14887.9|14883.9|14825.4|14821.4|8563
1648119600000|2022-03-24 11:00:00|14834.8|14830.8|14859.8|14855.8|14891.1|14887.1|14828.6|14824.6|7920
1648123200000|2022-03-24 12:00:00|14862.9|14858.9|14872.3|14868.3|14875.4|14871.4|14837.9|14833.9|8372
1648126800000|2022-03-24 13:00:00|14869.2|14865.2|14875.4|14871.4|14891.1|14887.1|14834.8|14830.8|15215
1648130400000|2022-03-24 14:00:00|14878.6|14874.6|14891.1|14887.1|14916.1|14912.1|14866.1|14862.1|11754
1648134000000|2022-03-24 15:00:00|14887.9|14883.9|14941.1|14937.1|14941.1|14937.1|14875.4|14871.4|13478
1648137600000|2022-03-24 16:00:00|14937.9|14933.9|14925.4|14921.4|14956.7|14952.7|14922.3|14918.3|9728
1648141200000|2022-03-24 17:00:00|14922.3|14918.3|14928.6|14924.6|14937.9|14933.9|14912.9|14908.9|6093
1648144800000|2022-03-24 18:00:00|14925.4|14921.4|14934.8|14930.8|14947.3|14943.3|14925.4|14921.4|5880
1648148400000|2022-03-24 19:00:00|14937.9|14933.9|14900.4|14896.4|14944.2|14940.2|14897.3|14893.3|9426
1648152000000|2022-03-24 20:00:00|14897.3|14893.3|14878.6|14874.6|14916.1|14912.1|14875.4|14871.4|7464
1648159200000|2022-03-24 22:00:00|14881.7|14877.7|14897.3|14893.3|14897.3|14893.3|14881.7|14877.7|755
1648162800000|2022-03-24 23:00:00|14900.4|14896.4|14887.9|14883.9|14905.1|14901.1|14886.4|14882.4|968
1648166400000|2022-03-25 00:00:00|14889.5|14885.5|14912.9|14908.9|14912.9|14908.9|14878.6|14874.6|1410
1648170000000|2022-03-25 01:00:00|14916.1|14912.1|14894.2|14890.2|14916.1|14912.1|14884.8|14880.8|1788
1648173600000|2022-03-25 02:00:00|14895.8|14891.8|14906.7|14902.7|14909.8|14905.8|14891.1|14887.1|681
1648177200000|2022-03-25 03:00:00|14909.8|14905.8|14923.9|14919.9|14928.6|14924.6|14906.7|14902.7|1284
1648180800000|2022-03-25 04:00:00|14925.4|14921.4|14916.1|14912.1|14934.8|14930.8|14912.9|14908.9|1038
1648184400000|2022-03-25 05:00:00|14914.5|14910.5|14906.7|14902.7|14916.1|14912.1|14906.7|14902.7|514
1648188000000|2022-03-25 06:00:00|14908.3|14904.3|14884.8|14880.8|14909.8|14905.8|14881.7|14877.7|2093
1648191600000|2022-03-25 07:00:00|14886.4|14882.4|14897.3|14893.3|14900.4|14896.4|14884.8|14880.8|1470
1648195200000|2022-03-25 08:00:00|14900.4|14896.4|14934.8|14930.8|14947.3|14943.3|14900.4|14896.4|4076
1648198800000|2022-03-25 09:00:00|14941.1|14937.1|14909.8|14905.8|14941.1|14937.1|14906.7|14902.7|3065
1648202400000|2022-03-25 10:00:00|14906.7|14902.7|14881.7|14877.7|14912.9|14908.9|14875.4|14871.4|3678
1648206000000|2022-03-25 11:00:00|14884.8|14880.8|14916.1|14912.1|14922.3|14918.3|14878.6|14874.6|4070
1648209600000|2022-03-25 12:00:00|14919.2|14915.2|14916.1|14912.1|14925.4|14921.4|14897.3|14893.3|7839
1648213200000|2022-03-25 13:00:00|14919.2|14915.2|14741.1|14737.1|14919.2|14915.2|14725.4|14721.4|26411
1648216800000|2022-03-25 14:00:00|14739.5|14735.5|14687.9|14683.9|14772.3|14768.3|14666.1|14662.1|20939
1648220400000|2022-03-25 15:00:00|14686.4|14682.4|14700.4|14696.4|14737.9|14733.9|14672.3|14668.3|17375
1648224000000|2022-03-25 16:00:00|14703.6|14699.6|14709.8|14705.8|14756.7|14752.7|14700.4|14696.4|16624
1648227600000|2022-03-25 17:00:00|14712.9|14708.9|14722.3|14718.3|14744.2|14740.2|14700.4|14696.4|7797
1648231200000|2022-03-25 18:00:00|14723.9|14719.9|14706.7|14702.7|14747.3|14743.3|14706.7|14702.7|8661
1648234800000|2022-03-25 19:00:00|14703.6|14699.6|14719.2|14715.2|14731.7|14727.7|14700.4|14696.4|10298
1648238400000|2022-03-25 20:00:00|14716.1|14712.1|14737.9|14733.9|14750.4|14746.4|14706.7|14702.7|8762
1648418400000|2022-03-27 22:00:00|14730.1|14726.1|14728.6|14724.6|14734.8|14730.8|14691.1|14687.1|2414
1648422000000|2022-03-27 23:00:00|14731.7|14727.7|14750.4|14746.4|14753.6|14749.6|14722.3|14718.3|1649
1648425600000|2022-03-28 00:00:00|14747.3|14743.3|14794.2|14790.2|14800.4|14796.4|14747.3|14743.3|3185
1648429200000|2022-03-28 01:00:00|14791.1|14787.1|14719.2|14715.2|14797.3|14793.3|14719.2|14715.2|2739
1648432800000|2022-03-28 02:00:00|14716.1|14712.1|14703.6|14699.6|14725.4|14721.4|14687.9|14683.9|2783
1648436400000|2022-03-28 03:00:00|14700.4|14696.4|14662.9|14658.9|14716.1|14712.1|14656.7|14652.7|2240
1648440000000|2022-03-28 04:00:00|14666.1|14662.1|14669.2|14665.2|14684.8|14680.8|14653.6|14649.6|1963
1648443600000|2022-03-28 05:00:00|14672.3|14668.3|14644.2|14640.2|14675.4|14671.4|14634.8|14630.8|3276
1648447200000|2022-03-28 06:00:00|14647.3|14643.3|14719.2|14715.2|14741.1|14737.1|14647.3|14643.3|8609
1648450800000|2022-03-28 07:00:00|14722.3|14718.3|14716.1|14712.1|14750.4|14746.4|14712.9|14708.9|8561
1648454400000|2022-03-28 08:00:00|14712.9|14708.9|14719.2|14715.2|14734.8|14730.8|14706.7|14702.7|5850
1648458000000|2022-03-28 09:00:00|14720.8|14716.8|14722.3|14718.3|14744.2|14740.2|14706.7|14702.7|5208
1648461600000|2022-03-28 10:00:00|14725.4|14721.4|14728.6|14724.6|14739.5|14735.5|14719.2|14715.2|3552
1648465200000|2022-03-28 11:00:00|14731.7|14727.7|14775.4|14771.4|14778.6|14774.6|14728.6|14724.6|6776
1648468800000|2022-03-28 12:00:00|14778.6|14774.6|14784.8|14780.8|14806.7|14802.7|14766.1|14762.1|14786
1648472400000|2022-03-28 13:00:00|14787.9|14783.9|14781.7|14777.7|14809.8|14805.8|14772.3|14768.3|14034
1648476000000|2022-03-28 14:00:00|14783.3|14779.3|14844.2|14840.2|14866.1|14862.1|14778.6|14774.6|16220
1648479600000|2022-03-28 15:00:00|14842.6|14838.6|14803.6|14799.6|14856.7|14852.7|14781.7|14777.7|12542
1648483200000|2022-03-28 16:00:00|14800.4|14796.4|14775.4|14771.4|14812.9|14808.9|14766.1|14762.1|10076
1648486800000|2022-03-28 17:00:00|14773.9|14769.9|14784.8|14780.8|14794.2|14790.2|14766.1|14762.1|9098
1648490400000|2022-03-28 18:00:00|14787.9|14783.9|14766.1|14762.1|14791.1|14787.1|14756.7|14752.7|9007
1648494000000|2022-03-28 19:00:00|14769.2|14765.2|14809.8|14805.8|14809.8|14805.8|14769.2|14765.2|6069
1648497600000|2022-03-28 20:00:00|14806.7|14802.7|14800.4|14796.4|14816.1|14812.1|14791.1|14787.1|6657
1648504800000|2022-03-28 22:00:00|14791.1|14787.1|14809.8|14805.8|14816.1|14812.1|14787.9|14783.9|968
1648508400000|2022-03-28 23:00:00|14812.9|14808.9|14834.8|14830.8|14834.8|14830.8|14809.8|14805.8|939
1648512000000|2022-03-29 00:00:00|14831.7|14827.7|14775.4|14771.4|14831.7|14827.7|14772.3|14768.3|2137
1648515600000|2022-03-29 01:00:00|14773.9|14769.9|14803.6|14799.6|14822.3|14818.3|14772.3|14768.3|1750
1648519200000|2022-03-29 02:00:00|14802|14798|14809.8|14805.8|14816.1|14812.1|14784.8|14780.8|1155
1648522800000|2022-03-29 03:00:00|14812.9|14808.9|14781.7|14777.7|14812.9|14808.9|14775.4|14771.4|1166
1648526400000|2022-03-29 04:00:00|14778.6|14774.6|14769.2|14765.2|14780.1|14776.1|14766.1|14762.1|860
1648530000000|2022-03-29 05:00:00|14766.1|14762.1|14778.6|14774.6|14791.1|14787.1|14759.8|14755.8|1023
1648533600000|2022-03-29 06:00:00|14781.7|14777.7|14787.9|14783.9|14800.4|14796.4|14762.9|14758.9|2171
1648537200000|2022-03-29 07:00:00|14789.5|14785.5|14731.7|14727.7|14789.5|14785.5|14728.6|14724.6|4072
1648540800000|2022-03-29 08:00:00|14734.8|14730.8|14722.3|14718.3|14747.3|14743.3|14716.1|14712.1|2852
1648544400000|2022-03-29 09:00:00|14723.9|14719.9|14712.9|14708.9|14731.7|14727.7|14694.2|14690.2|7067
1648548000000|2022-03-29 10:00:00|14716.1|14712.1|14741.1|14737.1|14741.1|14737.1|14709.8|14705.8|3891
1648551600000|2022-03-29 11:00:00|14744.2|14740.2|14725.4|14721.4|14750.4|14746.4|14684.8|14680.8|10366
1648555200000|2022-03-29 12:00:00|14722.3|14718.3|14812.9|14808.9|14825.4|14821.4|14722.3|14718.3|16240
1648558800000|2022-03-29 13:00:00|14816.1|14812.1|14897.3|14893.3|14906.7|14902.7|14797.3|14793.3|20514
1648562400000|2022-03-29 14:00:00|14895.8|14891.8|14825.4|14821.4|14919.2|14915.2|14822.3|14818.3|17619
1648566000000|2022-03-29 15:00:00|14822.3|14818.3|14897.3|14893.3|14900.4|14896.4|14809.8|14805.8|11702
1648569600000|2022-03-29 16:00:00|14894.2|14890.2|14919.2|14915.2|14919.2|14915.2|14862.9|14858.9|11889
1648573200000|2022-03-29 17:00:00|14917.6|14913.6|14922.3|14918.3|14925.4|14921.4|14892.6|14888.6|10217
1648576800000|2022-03-29 18:00:00|14925.4|14921.4|14897.3|14893.3|14931.7|14927.7|14875.4|14871.4|11180
1648580400000|2022-03-29 19:00:00|14894.2|14890.2|14903.6|14899.6|14906.7|14902.7|14862.9|14858.9|9682
1648584000000|2022-03-29 20:00:00|14906.7|14902.7|14903.6|14899.6|14928.6|14924.6|14900.4|14896.4|5446
1648591200000|2022-03-29 22:00:00|14912.9|14908.9|14887.9|14883.9|14922.3|14918.3|14884.8|14880.8|1010
1648594800000|2022-03-29 23:00:00|14889.5|14885.5|14900.4|14896.4|14903.6|14899.6|14884.8|14880.8|834
1648598400000|2022-03-30 00:00:00|14903.6|14899.6|14937.9|14933.9|14937.9|14933.9|14903.6|14899.6|2375
1648602000000|2022-03-30 01:00:00|14934.8|14930.8|14956.7|14952.7|14975.4|14971.4|14934.8|14930.8|3978
1648605600000|2022-03-30 02:00:00|14959.8|14955.8|14969.2|14965.2|14972.3|14968.3|14956.7|14952.7|1523
1648609200000|2022-03-30 03:00:00|14972.3|14968.3|14984.8|14980.8|14991.1|14987.1|14969.2|14965.2|1526
1648612800000|2022-03-30 04:00:00|14986.4|14982.4|14991.1|14987.1|15003.6|14999.6|14984.8|14980.8|2467
1648616400000|2022-03-30 05:00:00|14987.9|14983.9|14959.8|14955.8|14991.1|14987.1|14959.8|14955.8|1438
1648620000000|2022-03-30 06:00:00|14956.7|14952.7|14937.9|14933.9|14981.7|14977.7|14934.8|14930.8|3244
1648623600000|2022-03-30 07:00:00|14934.8|14930.8|14922.3|14918.3|14937.9|14933.9|14894.2|14890.2|6505
1648627200000|2022-03-30 08:00:00|14919.2|14915.2|14909.8|14905.8|14959.8|14955.8|14909.8|14905.8|4730
1648630800000|2022-03-30 09:00:00|14906.7|14902.7|14875.4|14871.4|14909.8|14905.8|14869.2|14865.2|4034
1648634400000|2022-03-30 10:00:00|14878.6|14874.6|14856.7|14852.7|14889.5|14885.5|14853.6|14849.6|4492
1648638000000|2022-03-30 11:00:00|14859.8|14855.8|14878.6|14874.6|14887.9|14883.9|14841.1|14837.1|5566
1648641600000|2022-03-30 12:00:00|14881.7|14877.7|14875.4|14871.4|14897.3|14893.3|14853.6|14849.6|12039
1648645200000|2022-03-30 13:00:00|14872.3|14868.3|14859.8|14855.8|14887.9|14883.9|14822.3|14818.3|15567
1648648800000|2022-03-30 14:00:00|14856.7|14852.7|14931.7|14927.7|14953.6|14949.6|14856.7|14852.7|16895
1648652400000|2022-03-30 15:00:00|14934.8|14930.8|14959.8|14955.8|14978.6|14974.6|14934.8|14930.8|14992
1648656000000|2022-03-30 16:00:00|14962.9|14958.9|14953.6|14949.6|14972.3|14968.3|14950.4|14946.4|7569
1648659600000|2022-03-30 17:00:00|14956.7|14952.7|14928.6|14924.6|14972.3|14968.3|14912.9|14908.9|10693
1648663200000|2022-03-30 18:00:00|14925.4|14921.4|14947.3|14943.3|14950.4|14946.4|14925.4|14921.4|8208
1648666800000|2022-03-30 19:00:00|14950.4|14946.4|14956.7|14952.7|14969.2|14965.2|14937.9|14933.9|9451
1648670400000|2022-03-30 20:00:00|14959.8|14955.8|14953.6|14949.6|14978.6|14974.6|14944.2|14940.2|9192
1648677600000|2022-03-30 22:00:00|14959.8|14955.8|14959.8|14955.8|14969.2|14965.2|14956.7|14952.7|642
1648681200000|2022-03-30 23:00:00|14962.9|14958.9|14966.1|14962.1|14973.9|14969.9|14956.7|14952.7|581
1648684800000|2022-03-31 00:00:00|14962.9|14958.9|14972.3|14968.3|14987.9|14983.9|14931.7|14927.7|3136
1648688400000|2022-03-31 01:00:00|14975.4|14971.4|14975.4|14971.4|14981.7|14977.7|14962.9|14958.9|923
1648692000000|2022-03-31 02:00:00|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14966.1|14962.1|780
1648695600000|2022-03-31 03:00:00|14977|14973|14981.7|14977.7|14987.9|14983.9|14969.2|14965.2|1478
1648699200000|2022-03-31 04:00:00|14978.6|14974.6|14962.9|14958.9|14978.6|14974.6|14956.7|14952.7|1339
1648702800000|2022-03-31 05:00:00|14959.8|14955.8|14953.6|14949.6|14962.9|14958.9|14931.7|14927.7|1618
1648706400000|2022-03-31 06:00:00|14950.4|14946.4|14972.3|14968.3|14984.8|14980.8|14947.3|14943.3|3028
1648710000000|2022-03-31 07:00:00|14975.4|14971.4|15000.4|14996.4|15006.7|15002.7|14969.2|14965.2|4803
1648713600000|2022-03-31 08:00:00|14997.3|14993.3|14981.7|14977.7|15009.8|15005.8|14953.6|14949.6|4436
1648717200000|2022-03-31 09:00:00|14983.3|14979.3|14978.6|14974.6|14987.9|14983.9|14950.4|14946.4|4947
1648720800000|2022-03-31 10:00:00|14981.7|14977.7|15003.6|14999.6|15003.6|14999.6|14966.1|14962.1|3897
1648724400000|2022-03-31 11:00:00|15000.4|14996.4|15012.9|15008.9|15012.9|15008.9|14987.9|14983.9|4359
1648728000000|2022-03-31 12:00:00|15011.4|15007.4|14975.4|14971.4|15012.9|15008.9|14956.7|14952.7|10913
1648731600000|2022-03-31 13:00:00|14972.3|14968.3|14959.8|14955.8|15000.4|14996.4|14956.7|14952.7|11441
1648735200000|2022-03-31 14:00:00|14956.7|14952.7|15016.1|15012.1|15019.2|15015.2|14956.7|14952.7|10869
1648738800000|2022-03-31 15:00:00|15019.2|15015.2|15003.6|14999.6|15022.3|15018.3|14984.8|14980.8|10542
1648742400000|2022-03-31 16:00:00|15000.4|14996.4|15003.6|14999.6|15012.9|15008.9|14987.9|14983.9|7606
1648746000000|2022-03-31 17:00:00|15000.4|14996.4|15012.9|15008.9|15016.1|15012.1|14997.3|14993.3|7006
1648749600000|2022-03-31 18:00:00|15009.8|15005.8|15012.9|15008.9|15028.6|15024.6|14997.3|14993.3|16062
1648753200000|2022-03-31 19:00:00|15016.1|15012.1|15028.6|15024.6|15041.1|15037.1|14984.8|14980.8|32517
1648756800000|2022-03-31 20:00:00|15025.4|15021.4|15000.4|14996.4|15037.9|15033.9|14991.1|14987.1|21608
1648764000000|2022-03-31 22:00:00|14997.3|14993.3|14975.4|14971.4|14997.3|14993.3|14950.4|14946.4|2633
1648767600000|2022-03-31 23:00:00|14978.6|14974.6|14983.3|14979.3|14987.9|14983.9|14970.8|14966.8|1102
1648771200000|2022-04-01 00:00:00|14981.7|14977.7|14941.1|14937.1|14981.7|14977.7|14916.1|14912.1|2789
1648774800000|2022-04-01 01:00:00|14944.2|14940.2|14950.4|14946.4|14956.7|14952.7|14925.4|14921.4|2113
1648778400000|2022-04-01 02:00:00|14947.3|14943.3|14897.3|14893.3|14947.3|14943.3|14884.8|14880.8|4049
1648782000000|2022-04-01 03:00:00|14894.2|14890.2|14884.8|14880.8|14906.7|14902.7|14881.7|14877.7|3149
1648785600000|2022-04-01 04:00:00|14887.9|14883.9|14906.7|14902.7|14916.1|14912.1|14887.9|14883.9|1173
1648789200000|2022-04-01 05:00:00|14903.6|14899.6|14922.3|14918.3|14928.6|14924.6|14900.4|14896.4|1453
1648792800000|2022-04-01 06:00:00|14925.4|14921.4|14916.1|14912.1|14937.9|14933.9|14909.8|14905.8|3498
1648796400000|2022-04-01 07:00:00|14919.2|14915.2|14834.8|14830.8|14919.2|14915.2|14825.4|14821.4|8122
1648800000000|2022-04-01 08:00:00|14837.9|14833.9|14856.7|14852.7|14872.3|14868.3|14831.7|14827.7|5239
1648803600000|2022-04-01 09:00:00|14859.8|14855.8|14884.8|14880.8|14903.6|14899.6|14859.8|14855.8|4260
1648807200000|2022-04-01 10:00:00|14881.7|14877.7|14872.3|14868.3|14900.4|14896.4|14872.3|14868.3|3644
1648810800000|2022-04-01 11:00:00|14875.4|14871.4|14887.9|14883.9|14894.2|14890.2|14853.6|14849.6|7178
1648814400000|2022-04-01 12:00:00|14891.1|14887.1|14853.6|14849.6|14905.1|14901.1|14844.2|14840.2|20049
1648818000000|2022-04-01 13:00:00|14856.7|14852.7|14820.8|14816.8|14875.4|14871.4|14794.2|14790.2|18056
1648821600000|2022-04-01 14:00:00|14823.9|14819.9|14878.6|14874.6|14881.7|14877.7|14816.1|14812.1|17540
1648825200000|2022-04-01 15:00:00|14875.4|14871.4|14972.3|14968.3|14972.3|14968.3|14866.1|14862.1|24413
1648828800000|2022-04-01 16:00:00|14975.4|14971.4|14978.6|14974.6|14994.2|14990.2|14953.6|14949.6|14046
1648832400000|2022-04-01 17:00:00|14975.4|14971.4|14994.2|14990.2|15006.7|15002.7|14972.3|14968.3|11906
1648836000000|2022-04-01 18:00:00|14991.1|14987.1|14984.8|14980.8|15000.4|14996.4|14962.9|14958.9|10439
1648839600000|2022-04-01 19:00:00|14981.7|14977.7|14950.4|14946.4|14984.8|14980.8|14941.1|14937.1|10416
1648843200000|2022-04-01 20:00:00|14953.6|14949.6|14956.7|14952.7|14991.1|14987.1|14944.2|14940.2|9916
1649023200000|2022-04-03 22:00:00|14947.3|14943.3|14937.9|14933.9|14948.9|14944.9|14916.1|14912.1|1890
1649026800000|2022-04-03 23:00:00|14941.1|14937.1|14934.8|14930.8|14944.2|14940.2|14928.6|14924.6|1329
1649030400000|2022-04-04 00:00:00|14931.7|14927.7|14934.8|14930.8|14952|14948|14931.7|14927.7|1682
1649034000000|2022-04-04 01:00:00|14931.7|14927.7|14906.7|14902.7|14934.8|14930.8|14906.7|14902.7|1385
1649037600000|2022-04-04 02:00:00|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14903.6|14899.6|1327
1649041200000|2022-04-04 03:00:00|14903.6|14899.6|14906.7|14902.7|14916.1|14912.1|14903.6|14899.6|1290
1649044800000|2022-04-04 04:00:00|14909.8|14905.8|14909.8|14905.8|14919.2|14915.2|14906.7|14902.7|597
1649048400000|2022-04-04 05:00:00|14912.9|14908.9|14909.8|14905.8|14919.2|14915.2|14906.7|14902.7|1028
1649052000000|2022-04-04 06:00:00|14912.9|14908.9|14931.7|14927.7|14934.8|14930.8|14894.2|14890.2|3014
1649055600000|2022-04-04 07:00:00|14928.6|14924.6|14919.2|14915.2|14944.2|14940.2|14897.3|14893.3|4716
1649059200000|2022-04-04 08:00:00|14922.3|14918.3|14944.2|14940.2|14966.1|14962.1|14919.2|14915.2|6166
1649062800000|2022-04-04 09:00:00|14941.1|14937.1|14934.8|14930.8|14944.2|14940.2|14919.2|14915.2|3461
1649066400000|2022-04-04 10:00:00|14931.7|14927.7|14916.1|14912.1|14937.9|14933.9|14903.6|14899.6|4017
1649070000000|2022-04-04 11:00:00|14914.5|14910.5|14944.2|14940.2|14947.3|14943.3|14909.8|14905.8|6221
1649073600000|2022-04-04 12:00:00|14941.1|14937.1|14950.4|14946.4|14962.9|14958.9|14897.3|14893.3|14058
1649077200000|2022-04-04 13:00:00|14947.3|14943.3|14878.6|14874.6|14969.2|14965.2|14878.6|14874.6|15093
1649080800000|2022-04-04 14:00:00|14875.4|14871.4|14875.4|14871.4|14894.2|14890.2|14844.2|14840.2|20399
1649084400000|2022-04-04 15:00:00|14878.6|14874.6|14903.6|14899.6|14903.6|14899.6|14866.1|14862.1|10270
1649088000000|2022-04-04 16:00:00|14906.7|14902.7|14897.3|14893.3|14912.9|14908.9|14891.1|14887.1|5919
1649091600000|2022-04-04 17:00:00|14900.4|14896.4|14909.8|14905.8|14916.1|14912.1|14897.3|14893.3|5152
1649095200000|2022-04-04 18:00:00|14906.7|14902.7|14887.9|14883.9|14916.1|14912.1|14884.8|14880.8|8359
1649098800000|2022-04-04 19:00:00|14891.1|14887.1|14891.1|14887.1|14900.4|14896.4|14856.7|14852.7|9276
1649102400000|2022-04-04 20:00:00|14894.2|14890.2|14916.1|14912.1|14928.6|14924.6|14881.7|14877.7|7489
1649109600000|2022-04-04 22:00:00|14914.5|14910.5|14931.7|14927.7|14934.8|14930.8|14912.9|14908.9|1067
1649113200000|2022-04-04 23:00:00|14928.6|14924.6|14919.2|14915.2|14928.6|14924.6|14912.9|14908.9|953
1649116800000|2022-04-05 00:00:00|14922.3|14918.3|14925.4|14921.4|14931.7|14927.7|14903.6|14899.6|1525
1649120400000|2022-04-05 01:00:00|14922.3|14918.3|14912.9|14908.9|14925.4|14921.4|14909.8|14905.8|1174
1649124000000|2022-04-05 02:00:00|14914.5|14910.5|14912.9|14908.9|14922.3|14918.3|14909.8|14905.8|660
1649127600000|2022-04-05 03:00:00|14911.4|14907.4|14897.3|14893.3|14916.1|14912.1|14897.3|14893.3|405
1649131200000|2022-04-05 04:00:00|14894.2|14890.2|14869.2|14865.2|14897.3|14893.3|14866.1|14862.1|1477
1649134800000|2022-04-05 05:00:00|14867.6|14863.6|14872.3|14868.3|14886.4|14882.4|14866.1|14862.1|1142
1649138400000|2022-04-05 06:00:00|14869.2|14865.2|14881.7|14877.7|14884.8|14880.8|14856.7|14852.7|2471
1649142000000|2022-04-05 07:00:00|14878.6|14874.6|14837.9|14833.9|14878.6|14874.6|14828.6|14824.6|3907
1649145600000|2022-04-05 08:00:00|14839.5|14835.5|14831.7|14827.7|14841.1|14837.1|14825.4|14821.4|3342
1649149200000|2022-04-05 09:00:00|14834.8|14830.8|14819.2|14815.2|14837.9|14833.9|14819.2|14815.2|2061
1649152800000|2022-04-05 10:00:00|14822.3|14818.3|14794.2|14790.2|14822.3|14818.3|14781.7|14777.7|4202
1649156400000|2022-04-05 11:00:00|14792.6|14788.6|14794.2|14790.2|14806.7|14802.7|14784.8|14780.8|3845
1649160000000|2022-04-05 12:00:00|14795.8|14791.8|14806.7|14802.7|14812.9|14808.9|14766.1|14762.1|9408
1649163600000|2022-04-05 13:00:00|14809.8|14805.8|14800.4|14796.4|14834.8|14830.8|14797.3|14793.3|9108
1649167200000|2022-04-05 14:00:00|14802|14798|14681.7|14677.7|14803.6|14799.6|14672.3|14668.3|25917
1649170800000|2022-04-05 15:00:00|14678.6|14674.6|14641.1|14637.1|14681.7|14677.7|14637.9|14633.9|19730
1649174400000|2022-04-05 16:00:00|14637.9|14633.9|14641.1|14637.1|14653.6|14649.6|14625.4|14621.4|11256
1649178000000|2022-04-05 17:00:00|14644.2|14640.2|14631.7|14627.7|14653.6|14649.6|14628.6|14624.6|8044
1649181600000|2022-04-05 18:00:00|14634.8|14630.8|14641.1|14637.1|14656.7|14652.7|14628.6|14624.6|9821
1649185200000|2022-04-05 19:00:00|14637.9|14633.9|14644.2|14640.2|14678.6|14674.6|14637.9|14633.9|12835
1649188800000|2022-04-05 20:00:00|14641.1|14637.1|14662.9|14658.9|14666.1|14662.1|14641.1|14637.1|7866
1649196000000|2022-04-05 22:00:00|14659.8|14655.8|14659.8|14655.8|14669.2|14665.2|14647.3|14643.3|1091
1649199600000|2022-04-05 23:00:00|14656.7|14652.7|14637.9|14633.9|14659.8|14655.8|14637.9|14633.9|1093
1649203200000|2022-04-06 00:00:00|14634.8|14630.8|14581.7|14577.7|14637.9|14633.9|14569.2|14565.2|4487
1649206800000|2022-04-06 01:00:00|14584.8|14580.8|14591.1|14587.1|14600.4|14596.4|14569.2|14565.2|3295
1649210400000|2022-04-06 02:00:00|14587.9|14583.9|14562.9|14558.9|14589.5|14585.5|14559.8|14555.8|1800
1649214000000|2022-04-06 03:00:00|14566.1|14562.1|14569.2|14565.2|14572.3|14568.3|14556.7|14552.7|1257
1649217600000|2022-04-06 04:00:00|14567.6|14563.6|14544.2|14540.2|14569.2|14565.2|14541.1|14537.1|1774
1649221200000|2022-04-06 05:00:00|14541.1|14537.1|14564.5|14560.5|14572.3|14568.3|14541.1|14537.1|1818
1649224800000|2022-04-06 06:00:00|14562.9|14558.9|14591.1|14587.1|14594.2|14590.2|14562.9|14558.9|4749
1649228400000|2022-04-06 07:00:00|14594.2|14590.2|14566.1|14562.1|14594.2|14590.2|14553.6|14549.6|4444
1649232000000|2022-04-06 08:00:00|14569.2|14565.2|14547.3|14543.3|14587.9|14583.9|14537.9|14533.9|5157
1649235600000|2022-04-06 09:00:00|14548.9|14544.9|14544.2|14540.2|14562.9|14558.9|14534.8|14530.8|4009
1649239200000|2022-04-06 10:00:00|14542.6|14538.6|14497.3|14493.3|14547.3|14543.3|14475.4|14471.4|7716
1649242800000|2022-04-06 11:00:00|14500.4|14496.4|14494.2|14490.2|14522.3|14518.3|14491.1|14487.1|7071
1649246400000|2022-04-06 12:00:00|14491.1|14487.1|14503.6|14499.6|14544.2|14540.2|14491.1|14487.1|14597
1649250000000|2022-04-06 13:00:00|14500.4|14496.4|14519.2|14515.2|14519.2|14515.2|14478.6|14474.6|17331
1649253600000|2022-04-06 14:00:00|14522.3|14518.3|14487.9|14483.9|14547.3|14543.3|14484.8|14480.8|20292
1649257200000|2022-04-06 15:00:00|14484.8|14480.8|14550.4|14546.4|14575.4|14571.4|14484.8|14480.8|14601
1649260800000|2022-04-06 16:00:00|14547.3|14543.3|14547.3|14543.3|14559.8|14555.8|14531.7|14527.7|8922
1649264400000|2022-04-06 17:00:00|14544.2|14540.2|14556.7|14552.7|14581.7|14577.7|14531.7|14527.7|9052
1649268000000|2022-04-06 18:00:00|14555.1|14551.1|14547.3|14543.3|14616.1|14612.1|14503.6|14499.6|23691
1649271600000|2022-04-06 19:00:00|14544.2|14540.2|14553.6|14549.6|14566.1|14562.1|14531.7|14527.7|8649
1649275200000|2022-04-06 20:00:00|14552|14548|14553.6|14549.6|14591.1|14587.1|14550.4|14546.4|7071
1649282400000|2022-04-06 22:00:00|14555.1|14551.1|14541.1|14537.1|14575.4|14571.4|14537.9|14533.9|2079
1649286000000|2022-04-06 23:00:00|14539.5|14535.5|14562.9|14558.9|14572.3|14568.3|14528.6|14524.6|1481
1649289600000|2022-04-07 00:00:00|14566.1|14562.1|14594.2|14590.2|14609.8|14605.8|14566.1|14562.1|3361
1649293200000|2022-04-07 01:00:00|14591.1|14587.1|14594.2|14590.2|14603.6|14599.6|14566.1|14562.1|1922
1649296800000|2022-04-07 02:00:00|14591.1|14587.1|14581.7|14577.7|14597.3|14593.3|14572.3|14568.3|1037
1649300400000|2022-04-07 03:00:00|14578.6|14574.6|14578.6|14574.6|14587.9|14583.9|14572.3|14568.3|754
1649304000000|2022-04-07 04:00:00|14575.4|14571.4|14577|14573|14578.6|14574.6|14566.1|14562.1|696
1649307600000|2022-04-07 05:00:00|14578.6|14574.6|14584.8|14580.8|14587.9|14583.9|14566.1|14562.1|1152
1649311200000|2022-04-07 06:00:00|14583.3|14579.3|14597.3|14593.3|14606.7|14602.7|14578.6|14574.6|3016
1649314800000|2022-04-07 07:00:00|14600.4|14596.4|14575.4|14571.4|14616.1|14612.1|14572.3|14568.3|5387
1649318400000|2022-04-07 08:00:00|14578.6|14574.6|14591.1|14587.1|14606.7|14602.7|14572.3|14568.3|3861
1649322000000|2022-04-07 09:00:00|14592.6|14588.6|14572.3|14568.3|14597.3|14593.3|14572.3|14568.3|2657
1649325600000|2022-04-07 10:00:00|14575.4|14571.4|14547.3|14543.3|14575.4|14571.4|14534.8|14530.8|5154
1649329200000|2022-04-07 11:00:00|14544.2|14540.2|14497.3|14493.3|14547.3|14543.3|14478.6|14474.6|10490
1649332800000|2022-04-07 12:00:00|14494.2|14490.2|14487.9|14483.9|14531.7|14527.7|14472.3|14468.3|13555
1649336400000|2022-04-07 13:00:00|14484.8|14480.8|14484.8|14480.8|14494.2|14490.2|14428.6|14424.6|20892
1649340000000|2022-04-07 14:00:00|14487.9|14483.9|14425.4|14421.4|14503.6|14499.6|14419.2|14415.2|23105
1649343600000|2022-04-07 15:00:00|14422.3|14418.3|14434.8|14430.8|14459.8|14455.8|14387.9|14383.9|18002
1649347200000|2022-04-07 16:00:00|14433.3|14429.3|14431.7|14427.7|14444.2|14440.2|14419.2|14415.2|10299
1649350800000|2022-04-07 17:00:00|14430.1|14426.1|14422.3|14418.3|14444.2|14440.2|14416.1|14412.1|8606
1649354400000|2022-04-07 18:00:00|14425.4|14421.4|14422.3|14418.3|14428.6|14424.6|14403.6|14399.6|13374
1649358000000|2022-04-07 19:00:00|14419.2|14415.2|14447.3|14443.3|14447.3|14443.3|14412.9|14408.9|11693
1649361600000|2022-04-07 20:00:00|14450.4|14446.4|14428.6|14424.6|14453.6|14449.6|14419.2|14415.2|7357
1649368800000|2022-04-07 22:00:00|14425.4|14421.4|14431.7|14427.7|14444.2|14440.2|14419.2|14415.2|1326
1649372400000|2022-04-07 23:00:00|14434.8|14430.8|14453.6|14449.6|14456.7|14452.7|14433.3|14429.3|781
1649376000000|2022-04-08 00:00:00|14450.4|14446.4|14453.6|14449.6|14484.8|14480.8|14447.3|14443.3|3159
1649379600000|2022-04-08 01:00:00|14450.4|14446.4|14462.9|14458.9|14473.9|14469.9|14450.4|14446.4|969
1649383200000|2022-04-08 02:00:00|14466.1|14462.1|14450.4|14446.4|14472.3|14468.3|14444.2|14440.2|829
1649386800000|2022-04-08 03:00:00|14448.9|14444.9|14448.9|14444.9|14450.4|14446.4|14430.1|14426.1|1277
1649390400000|2022-04-08 04:00:00|14447.3|14443.3|14437.9|14433.9|14450.4|14446.4|14431.7|14427.7|920
1649394000000|2022-04-08 05:00:00|14441.1|14437.1|14450.4|14446.4|14450.4|14446.4|14434.8|14430.8|1242
1649397600000|2022-04-08 06:00:00|14447.3|14443.3|14437.9|14433.9|14450.4|14446.4|14422.3|14418.3|2325
1649401200000|2022-04-08 07:00:00|14441.1|14437.1|14434.8|14430.8|14447.3|14443.3|14419.2|14415.2|4195
1649404800000|2022-04-08 08:00:00|14433.3|14429.3|14400.4|14396.4|14434.8|14430.8|14381.7|14377.7|4412
1649408400000|2022-04-08 09:00:00|14403.6|14399.6|14412.9|14408.9|14422.3|14418.3|14394.2|14390.2|2811
1649412000000|2022-04-08 10:00:00|14411.4|14407.4|14409.8|14405.8|14425.4|14421.4|14406.7|14402.7|2781
1649415600000|2022-04-08 11:00:00|14412.9|14408.9|14398.9|14394.9|14422.3|14418.3|14384.8|14380.8|4812
1649419200000|2022-04-08 12:00:00|14400.4|14396.4|14356.7|14352.7|14416.1|14412.1|14341.1|14337.1|14066
1649422800000|2022-04-08 13:00:00|14359.8|14355.8|14369.2|14365.2|14378.6|14374.6|14322.3|14318.3|19683
1649426400000|2022-04-08 14:00:00|14375.4|14371.4|14341.1|14337.1|14394.2|14390.2|14331.7|14327.7|16328
1649430000000|2022-04-08 15:00:00|14344.2|14340.2|14356.7|14352.7|14367.6|14363.6|14341.1|14337.1|11674
1649433600000|2022-04-08 16:00:00|14353.6|14349.6|14312.9|14308.9|14362.9|14358.9|14306.7|14302.7|12193
1649437200000|2022-04-08 17:00:00|14309.8|14305.8|14316.1|14312.1|14322.3|14318.3|14284.8|14280.8|7514
1649440800000|2022-04-08 18:00:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14294.2|14290.2|12563
1649444400000|2022-04-08 19:00:00|14312.9|14308.9|14331.7|14327.7|14334.8|14330.8|14287.9|14283.9|12710
1649448000000|2022-04-08 20:00:00|14334.8|14330.8|14337.9|14333.9|14347.3|14343.3|14331.7|14327.7|6438
1649628000000|2022-04-10 22:00:00|14311.4|14307.4|14312.9|14308.9|14317.6|14313.6|14295.8|14291.8|1439
1649631600000|2022-04-10 23:00:00|14311.4|14307.4|14312.9|14308.9|14316.1|14312.1|14306.7|14302.7|880
1649635200000|2022-04-11 00:00:00|14311.4|14307.4|14312.9|14308.9|14328.6|14324.6|14300.4|14296.4|1586
1649638800000|2022-04-11 01:00:00|14316.1|14312.1|14297.3|14293.3|14328.6|14324.6|14294.2|14290.2|1360
1649642400000|2022-04-11 02:00:00|14295.8|14291.8|14241.1|14237.1|14297.3|14293.3|14228.6|14224.6|3653
1649646000000|2022-04-11 03:00:00|14237.9|14233.9|14231.7|14227.7|14250.4|14246.4|14225.4|14221.4|1870
1649649600000|2022-04-11 04:00:00|14228.6|14224.6|14241.1|14237.1|14250.4|14246.4|14228.6|14224.6|1091
1649653200000|2022-04-11 05:00:00|14237.9|14233.9|14247.3|14243.3|14248.9|14244.9|14234.8|14230.8|1128
1649656800000|2022-04-11 06:00:00|14250.4|14246.4|14244.2|14240.2|14262.9|14258.9|14237.9|14233.9|2681
1649660400000|2022-04-11 07:00:00|14247.3|14243.3|14262.9|14258.9|14291.1|14287.1|14241.1|14237.1|6677
1649664000000|2022-04-11 08:00:00|14259.8|14255.8|14269.2|14265.2|14281.7|14277.7|14247.3|14243.3|4526
1649667600000|2022-04-11 09:00:00|14266.1|14262.1|14269.2|14265.2|14287.9|14283.9|14256.7|14252.7|4020
1649671200000|2022-04-11 10:00:00|14266.1|14262.1|14258.3|14254.3|14272.3|14268.3|14228.6|14224.6|3738
1649674800000|2022-04-11 11:00:00|14256.7|14252.7|14256.7|14252.7|14275.4|14271.4|14250.4|14246.4|5253
1649678400000|2022-04-11 12:00:00|14259.8|14255.8|14275.4|14271.4|14306.7|14302.7|14212.9|14208.9|18040
1649682000000|2022-04-11 13:00:00|14278.6|14274.6|14250.4|14246.4|14287.9|14283.9|14247.3|14243.3|12313
1649685600000|2022-04-11 14:00:00|14253.6|14249.6|14253.6|14249.6|14284.8|14280.8|14244.2|14240.2|14860
1649689200000|2022-04-11 15:00:00|14256.7|14252.7|14212.9|14208.9|14259.8|14255.8|14203.6|14199.6|17702
1649692800000|2022-04-11 16:00:00|14209.8|14205.8|14225.4|14221.4|14231.7|14227.7|14206.7|14202.7|9781
1649696400000|2022-04-11 17:00:00|14228.6|14224.6|14203.6|14199.6|14228.6|14224.6|14187.9|14183.9|8974
1649700000000|2022-04-11 18:00:00|14206.7|14202.7|14206.7|14202.7|14219.2|14215.2|14197.3|14193.3|10302
1649703600000|2022-04-11 19:00:00|14209.8|14205.8|14219.2|14215.2|14219.2|14215.2|14187.9|14183.9|10313
1649707200000|2022-04-11 20:00:00|14216.1|14212.1|14203.6|14199.6|14225.4|14221.4|14187.9|14183.9|11155
1649714400000|2022-04-11 22:00:00|14197.3|14193.3|14178.6|14174.6|14219.2|14215.2|14172.3|14168.3|2018
1649718000000|2022-04-11 23:00:00|14181.7|14177.7|14166.1|14162.1|14184.8|14180.8|14144.2|14140.2|2342
1649721600000|2022-04-12 00:00:00|14162.9|14158.9|14141.1|14137.1|14172.3|14168.3|14125.4|14121.4|2970
1649725200000|2022-04-12 01:00:00|14137.9|14133.9|14131.7|14127.7|14144.2|14140.2|14125.4|14121.4|1808
1649728800000|2022-04-12 02:00:00|14128.6|14124.6|14137.9|14133.9|14137.9|14133.9|14125.4|14121.4|1492
1649732400000|2022-04-12 03:00:00|14134.8|14130.8|14147.3|14143.3|14147.3|14143.3|14134.8|14130.8|1240
1649736000000|2022-04-12 04:00:00|14150.4|14146.4|14153.6|14149.6|14166.1|14162.1|14147.3|14143.3|1878
1649739600000|2022-04-12 05:00:00|14150.4|14146.4|14147.3|14143.3|14153.6|14149.6|14137.9|14133.9|1547
1649743200000|2022-04-12 06:00:00|14150.4|14146.4|14156.7|14152.7|14159.8|14155.8|14134.8|14130.8|3451
1649746800000|2022-04-12 07:00:00|14159.8|14155.8|14125.4|14121.4|14162.9|14158.9|14122.3|14118.3|5442
1649750400000|2022-04-12 08:00:00|14128.6|14124.6|14150.4|14146.4|14156.7|14152.7|14125.4|14121.4|4052
1649754000000|2022-04-12 09:00:00|14147.3|14143.3|14191.1|14187.1|14191.1|14187.1|14144.2|14140.2|5544
1649757600000|2022-04-12 10:00:00|14194.2|14190.2|14178.6|14174.6|14194.2|14190.2|14172.3|14168.3|3453
1649761200000|2022-04-12 11:00:00|14175.4|14171.4|14228.6|14224.6|14234.8|14230.8|14175.4|14171.4|7457
1649764800000|2022-04-12 12:00:00|14231.7|14227.7|14281.7|14277.7|14309.8|14305.8|14222.3|14218.3|27943
1649768400000|2022-04-12 13:00:00|14284.8|14280.8|14278.6|14274.6|14297.3|14293.3|14253.6|14249.6|16843
1649772000000|2022-04-12 14:00:00|14281.7|14277.7|14294.2|14290.2|14303.6|14299.6|14275.4|14271.4|12769
1649775600000|2022-04-12 15:00:00|14291.1|14287.1|14294.2|14290.2|14319.2|14315.2|14284.8|14280.8|9582
1649779200000|2022-04-12 16:00:00|14292.6|14288.6|14309.8|14305.8|14325.4|14321.4|14284.8|14280.8|15440
1649782800000|2022-04-12 17:00:00|14311.4|14307.4|14241.1|14237.1|14319.2|14315.2|14241.1|14237.1|15433
1649786400000|2022-04-12 18:00:00|14244.2|14240.2|14244.2|14240.2|14266.1|14262.1|14234.8|14230.8|10656
1649790000000|2022-04-12 19:00:00|14241.1|14237.1|14244.2|14240.2|14269.2|14265.2|14241.1|14237.1|8692
1649793600000|2022-04-12 20:00:00|14241.1|14237.1|14244.2|14240.2|14256.7|14252.7|14234.8|14230.8|6573
1649800800000|2022-04-12 22:00:00|14256.7|14252.7|14244.2|14240.2|14259.8|14255.8|14241.1|14237.1|908
1649804400000|2022-04-12 23:00:00|14245.8|14241.8|14234.8|14230.8|14247.3|14243.3|14225.4|14221.4|1073
1649808000000|2022-04-13 00:00:00|14237.9|14233.9|14203.6|14199.6|14244.2|14240.2|14200.4|14196.4|2232
1649811600000|2022-04-13 01:00:00|14206.7|14202.7|14209.8|14205.8|14222.3|14218.3|14200.4|14196.4|1752
1649815200000|2022-04-13 02:00:00|14208.3|14204.3|14216.1|14212.1|14219.2|14215.2|14191.1|14187.1|1673
1649818800000|2022-04-13 03:00:00|14217.6|14213.6|14209.8|14205.8|14225.4|14221.4|14206.7|14202.7|1551
1649822400000|2022-04-13 04:00:00|14211.4|14207.4|14203.6|14199.6|14212.9|14208.9|14197.3|14193.3|1310
1649826000000|2022-04-13 05:00:00|14206.7|14202.7|14200.4|14196.4|14209.8|14205.8|14191.1|14187.1|2247
1649829600000|2022-04-13 06:00:00|14203.6|14199.6|14178.6|14174.6|14206.7|14202.7|14162.9|14158.9|4198
1649833200000|2022-04-13 07:00:00|14175.4|14171.4|14155.1|14151.1|14187.9|14183.9|14134.8|14130.8|5226
1649836800000|2022-04-13 08:00:00|14153.6|14149.6|14184.8|14180.8|14203.6|14199.6|14134.8|14130.8|5474
1649840400000|2022-04-13 09:00:00|14187.9|14183.9|14203.6|14199.6|14206.7|14202.7|14172.3|14168.3|4857
1649844000000|2022-04-13 10:00:00|14205.1|14201.1|14219.2|14215.2|14234.8|14230.8|14203.6|14199.6|5311
1649847600000|2022-04-13 11:00:00|14216.1|14212.1|14203.6|14199.6|14241.1|14237.1|14203.6|14199.6|5276
1649851200000|2022-04-13 12:00:00|14200.4|14196.4|14247.3|14243.3|14266.1|14262.1|14172.3|14168.3|17425
1649854800000|2022-04-13 13:00:00|14250.4|14246.4|14312.9|14308.9|14316.1|14312.1|14244.2|14240.2|19475
1649858400000|2022-04-13 14:00:00|14309.8|14305.8|14334.8|14330.8|14362.9|14358.9|14294.2|14290.2|22281
1649862000000|2022-04-13 15:00:00|14337.9|14333.9|14353.6|14349.6|14356.7|14352.7|14312.9|14308.9|11603
1649865600000|2022-04-13 16:00:00|14350.4|14346.4|14306.7|14302.7|14356.7|14352.7|14303.6|14299.6|10086
1649869200000|2022-04-13 17:00:00|14308.3|14304.3|14322.3|14318.3|14350.4|14346.4|14283.3|14279.3|13065
1649872800000|2022-04-13 18:00:00|14319.2|14315.2|14319.2|14315.2|14344.2|14340.2|14316.1|14312.1|7738
1649876400000|2022-04-13 19:00:00|14322.3|14318.3|14300.4|14296.4|14325.4|14321.4|14275.4|14271.4|9310
1649880000000|2022-04-13 20:00:00|14297.3|14293.3|14297.3|14293.3|14316.1|14312.1|14287.9|14283.9|5786
1649887200000|2022-04-13 22:00:00|14286.4|14282.4|14322.3|14318.3|14322.3|14318.3|14281.7|14277.7|1235
1649890800000|2022-04-13 23:00:00|14320.8|14316.8|14306.7|14302.7|14322.3|14318.3|14305.1|14301.1|436
1649894400000|2022-04-14 00:00:00|14309.8|14305.8|14284.8|14280.8|14312.9|14308.9|14275.4|14271.4|1683
1649898000000|2022-04-14 01:00:00|14287.9|14283.9|14309.8|14305.8|14316.1|14312.1|14278.6|14274.6|2249
1649901600000|2022-04-14 02:00:00|14312.9|14308.9|14328.6|14324.6|14341.1|14337.1|14309.8|14305.8|1527
1649905200000|2022-04-14 03:00:00|14325.4|14321.4|14334.8|14330.8|14341.1|14337.1|14309.8|14305.8|1616
1649908800000|2022-04-14 04:00:00|14333.3|14329.3|14341.1|14337.1|14355.1|14351.1|14328.6|14324.6|2020
1649912400000|2022-04-14 05:00:00|14337.9|14333.9|14322.3|14318.3|14341.1|14337.1|14316.1|14312.1|1073
1649916000000|2022-04-14 06:00:00|14319.2|14315.2|14325.4|14321.4|14328.6|14324.6|14306.7|14302.7|1935
1649919600000|2022-04-14 07:00:00|14328.6|14324.6|14347.3|14343.3|14369.2|14365.2|14322.3|14318.3|5182
1649923200000|2022-04-14 08:00:00|14344.2|14340.2|14331.7|14327.7|14350.4|14346.4|14319.2|14315.2|3957
1649926800000|2022-04-14 09:00:00|14330.1|14326.1|14294.2|14290.2|14331.7|14327.7|14291.1|14287.1|3176
1649930400000|2022-04-14 10:00:00|14291.1|14287.1|14300.4|14296.4|14306.7|14302.7|14269.2|14265.2|4172
1649934000000|2022-04-14 11:00:00|14302|14298|14337.9|14333.9|14362.9|14358.9|14294.2|14290.2|8421
1649937600000|2022-04-14 12:00:00|14334.8|14330.8|14278.6|14274.6|14359.8|14355.8|14256.7|14252.7|21566
1649941200000|2022-04-14 13:00:00|14275.4|14271.4|14187.9|14183.9|14312.9|14308.9|14172.3|14168.3|26437
1649944800000|2022-04-14 14:00:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14150.4|14146.4|21856
1649948400000|2022-04-14 15:00:00|14175.4|14171.4|14131.7|14127.7|14197.3|14193.3|14131.7|14127.7|15944
1649952000000|2022-04-14 16:00:00|14134.8|14130.8|14112.9|14108.9|14144.2|14140.2|14091.1|14087.1|12629
1649955600000|2022-04-14 17:00:00|14111.4|14107.4|14091.1|14087.1|14125.4|14121.4|14078.6|14074.6|8655
1649959200000|2022-04-14 18:00:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14080.1|14076.1|3867
1649962800000|2022-04-14 19:00:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|3028
1649966400000|2022-04-14 20:00:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14091.1|14087.1|1630
1650232800000|2022-04-17 22:00:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14069.2|14065.2|2559
1650236400000|2022-04-17 23:00:00|14087.9|14083.9|14062.9|14058.9|14087.9|14083.9|14059.8|14055.8|1306
1650240000000|2022-04-18 00:00:00|14066.1|14062.1|14031.7|14027.7|14069.2|14065.2|14028.6|14024.6|2429
1650243600000|2022-04-18 01:00:00|14033.3|14029.3|14041.1|14037.1|14069.2|14065.2|14031.7|14027.7|1717
1650247200000|2022-04-18 02:00:00|14044.2|14040.2|14042.6|14038.6|14050.4|14046.4|14031.7|14027.7|1010
1650250800000|2022-04-18 03:00:00|14044.2|14040.2|14028.6|14024.6|14050.4|14046.4|14028.6|14024.6|881
1650254400000|2022-04-18 04:00:00|14031.7|14027.7|14020.8|14016.8|14031.7|14027.7|14016.1|14012.1|1414
1650258000000|2022-04-18 05:00:00|14022.3|14018.3|14044.2|14040.2|14050.4|14046.4|14019.2|14015.2|2170
1650261600000|2022-04-18 06:00:00|14045.8|14041.8|14053.6|14049.6|14053.6|14049.6|14044.2|14040.2|812
1650265200000|2022-04-18 07:00:00|14056.7|14052.7|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|979
1650268800000|2022-04-18 08:00:00|14052|14048|14047.3|14043.3|14053.6|14049.6|14041.1|14037.1|1209
1650272400000|2022-04-18 09:00:00|14044.2|14040.2|14056.7|14052.7|14059.8|14055.8|14044.2|14040.2|1300
1650276000000|2022-04-18 10:00:00|14053.6|14049.6|14053.6|14049.6|14062.9|14058.9|14047.3|14043.3|1518
1650279600000|2022-04-18 11:00:00|14056.7|14052.7|14059.8|14055.8|14078.6|14074.6|14053.6|14049.6|3149
1650283200000|2022-04-18 12:00:00|14056.7|14052.7|14087.9|14083.9|14091.1|14087.1|14019.2|14015.2|12087
1650286800000|2022-04-18 13:00:00|14091.1|14087.1|14072.3|14068.3|14109.8|14105.8|14059.8|14055.8|9662
1650290400000|2022-04-18 14:00:00|14069.2|14065.2|14050.4|14046.4|14081.7|14077.7|14044.2|14040.2|10143
1650294000000|2022-04-18 15:00:00|14047.3|14043.3|14041.1|14037.1|14053.6|14049.6|14025.4|14021.4|5911
1650297600000|2022-04-18 16:00:00|14044.2|14040.2|14009.8|14005.8|14044.2|14040.2|14003.6|13999.6|7515
1650301200000|2022-04-18 17:00:00|14012.9|14008.9|14006.7|14002.7|14037.9|14033.9|14003.6|13999.6|6719
1650304800000|2022-04-18 18:00:00|14009.8|14005.8|14016.1|14012.1|14037.9|14033.9|14006.7|14002.7|7339
1650308400000|2022-04-18 19:00:00|14019.2|14015.2|14025.4|14021.4|14041.1|14037.1|14016.1|14012.1|7716
1650312000000|2022-04-18 20:00:00|14028.6|14024.6|14028.6|14024.6|14069.2|14065.2|14016.1|14012.1|9135
1650319200000|2022-04-18 22:00:00|14031.7|14027.7|14044.2|14040.2|14053.6|14049.6|14028.6|14024.6|946
1650322800000|2022-04-18 23:00:00|14047.3|14043.3|14041.1|14037.1|14047.3|14043.3|14028.6|14024.6|845
1650326400000|2022-04-19 00:00:00|14037.9|14033.9|14034.8|14030.8|14053.6|14049.6|14025.4|14021.4|1453
1650330000000|2022-04-19 01:00:00|14037.9|14033.9|14047.3|14043.3|14056.7|14052.7|14037.9|14033.9|1280
1650333600000|2022-04-19 02:00:00|14050.4|14046.4|14047.3|14043.3|14056.7|14052.7|14041.1|14037.1|823
1650337200000|2022-04-19 03:00:00|14044.2|14040.2|14050.4|14046.4|14053.6|14049.6|14044.2|14040.2|928
1650340800000|2022-04-19 04:00:00|14053.6|14049.6|14044.2|14040.2|14056.7|14052.7|14041.1|14037.1|792
1650344400000|2022-04-19 05:00:00|14047.3|14043.3|14031.7|14027.7|14047.3|14043.3|14022.3|14018.3|1304
1650348000000|2022-04-19 06:00:00|14028.6|14024.6|14031.7|14027.7|14044.2|14040.2|14016.1|14012.1|4160
1650351600000|2022-04-19 07:00:00|14034.8|14030.8|14022.3|14018.3|14041.1|14037.1|14006.7|14002.7|6526
1650355200000|2022-04-19 08:00:00|14019.2|14015.2|13958.3|13954.3|14019.2|14015.2|13944.2|13940.2|8554
1650358800000|2022-04-19 09:00:00|13956.7|13952.7|13981.7|13977.7|13984.8|13980.8|13953.6|13949.6|5516
1650362400000|2022-04-19 10:00:00|13978.6|13974.6|13966.1|13962.1|13981.7|13977.7|13959.8|13955.8|3064
1650366000000|2022-04-19 11:00:00|13969.2|13965.2|13987.9|13983.9|13991.1|13987.1|13956.7|13952.7|5258
1650369600000|2022-04-19 12:00:00|13984.8|13980.8|13947.3|13943.3|13991.1|13987.1|13941.1|13937.1|16290
1650373200000|2022-04-19 13:00:00|13948.9|13944.9|13919.2|13915.2|13956.7|13952.7|13916.1|13912.1|15490
1650376800000|2022-04-19 14:00:00|13916.1|13912.1|13934.8|13930.8|13937.9|13933.9|13900.4|13896.4|15401
1650380400000|2022-04-19 15:00:00|13931.7|13927.7|13984.8|13980.8|13984.8|13980.8|13928.6|13924.6|12543
1650384000000|2022-04-19 16:00:00|13983.3|13979.3|13969.2|13965.2|13991.1|13987.1|13950.4|13946.4|6994
1650387600000|2022-04-19 17:00:00|13966.1|13962.1|13947.3|13943.3|13975.4|13971.4|13937.9|13933.9|7551
1650391200000|2022-04-19 18:00:00|13944.2|13940.2|13950.4|13946.4|13956.7|13952.7|13937.9|13933.9|9127
1650394800000|2022-04-19 19:00:00|13953.6|13949.6|13934.8|13930.8|13959.8|13955.8|13903.6|13899.6|13254
1650398400000|2022-04-19 20:00:00|13931.7|13927.7|13917.6|13913.6|13931.7|13927.7|13906.7|13902.7|9536
1650405600000|2022-04-19 22:00:00|13916.1|13912.1|13909.8|13905.8|13922.3|13918.3|13906.7|13902.7|1540
1650409200000|2022-04-19 23:00:00|13906.7|13902.7|13883.3|13879.3|13909.8|13905.8|13880.1|13876.1|1610
1650412800000|2022-04-20 00:00:00|13884.8|13880.8|13859.8|13855.8|13887.9|13883.9|13859.8|13855.8|2338
1650416400000|2022-04-20 01:00:00|13856.7|13852.7|13878.6|13874.6|13884.8|13880.8|13847.3|13843.3|3370
1650420000000|2022-04-20 02:00:00|13877|13873|13887.9|13883.9|13891.1|13887.1|13862.9|13858.9|2030
1650423600000|2022-04-20 03:00:00|13891.1|13887.1|13928.6|13924.6|13941.1|13937.1|13891.1|13887.1|3248
1650427200000|2022-04-20 04:00:00|13925.4|13921.4|13912.9|13908.9|13925.4|13921.4|13900.4|13896.4|1221
1650430800000|2022-04-20 05:00:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13900.4|13896.4|1332
1650434400000|2022-04-20 06:00:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13891.1|13887.1|2390
1650438000000|2022-04-20 07:00:00|13911.4|13907.4|13959.8|13955.8|13966.1|13962.1|13911.4|13907.4|5873
1650441600000|2022-04-20 08:00:00|13961.4|13957.4|13978.6|13974.6|13984.8|13980.8|13959.8|13955.8|5732
1650445200000|2022-04-20 09:00:00|13977|13973|14003.6|13999.6|14003.6|13999.6|13959.8|13955.8|6406
1650448800000|2022-04-20 10:00:00|14000.4|13996.4|14034.8|14030.8|14050.4|14046.4|14000.4|13996.4|8123
1650452400000|2022-04-20 11:00:00|14036.4|14032.4|14039.5|14035.5|14047.3|14043.3|14022.3|14018.3|7694
1650456000000|2022-04-20 12:00:00|14041.1|14037.1|13997.3|13993.3|14041.1|14037.1|13978.6|13974.6|14070
1650459600000|2022-04-20 13:00:00|13994.2|13990.2|14012.9|14008.9|14022.3|14018.3|13975.4|13971.4|15059
1650463200000|2022-04-20 14:00:00|14009.8|14005.8|14041.1|14037.1|14047.3|14043.3|14009.8|14005.8|14096
1650466800000|2022-04-20 15:00:00|14037.9|14033.9|14059.8|14055.8|14069.2|14065.2|14022.3|14018.3|14224
1650470400000|2022-04-20 16:00:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14047.3|14043.3|13052
1650474000000|2022-04-20 17:00:00|14062.9|14058.9|14091.1|14087.1|14134.8|14130.8|14062.9|14058.9|23444
1650477600000|2022-04-20 18:00:00|14094.2|14090.2|14109.8|14105.8|14109.8|14105.8|14075.4|14071.4|12153
1650481200000|2022-04-20 19:00:00|14106.7|14102.7|14112.9|14108.9|14116.1|14112.1|14072.3|14068.3|11788
1650484800000|2022-04-20 20:00:00|14109.8|14105.8|14119.2|14115.2|14141.1|14137.1|14094.2|14090.2|9960
1650492000000|2022-04-20 22:00:00|14122.3|14118.3|14112.9|14108.9|14128.6|14124.6|14097.3|14093.3|1809
1650495600000|2022-04-20 23:00:00|14116.1|14112.1|14116.1|14112.1|14122.3|14118.3|14106.7|14102.7|890
1650499200000|2022-04-21 00:00:00|14112.9|14108.9|14100.4|14096.4|14112.9|14108.9|14087.9|14083.9|1508
1650502800000|2022-04-21 01:00:00|14097.3|14093.3|14084.8|14080.8|14103.6|14099.6|14084.8|14080.8|3103
1650506400000|2022-04-21 02:00:00|14081.7|14077.7|14072.3|14068.3|14081.7|14077.7|14062.9|14058.9|1835
1650510000000|2022-04-21 03:00:00|14069.2|14065.2|14084.8|14080.8|14087.9|14083.9|14062.9|14058.9|1508
1650513600000|2022-04-21 04:00:00|14086.4|14082.4|14078.6|14074.6|14091.1|14087.1|14072.3|14068.3|933
1650517200000|2022-04-21 05:00:00|14077|14073|14066.1|14062.1|14078.6|14074.6|14056.7|14052.7|2770
1650520800000|2022-04-21 06:00:00|14069.2|14065.2|14087.9|14083.9|14091.1|14087.1|14059.8|14055.8|4661
1650524400000|2022-04-21 07:00:00|14091.1|14087.1|14053.6|14049.6|14103.6|14099.6|14053.6|14049.6|6241
1650528000000|2022-04-21 08:00:00|14050.4|14046.4|14069.2|14065.2|14072.3|14068.3|14044.2|14040.2|5410
1650531600000|2022-04-21 09:00:00|14070.8|14066.8|14059.8|14055.8|14072.3|14068.3|14044.2|14040.2|3610
1650535200000|2022-04-21 10:00:00|14061.4|14057.4|14059.8|14055.8|14072.3|14068.3|14056.7|14052.7|2508
1650538800000|2022-04-21 11:00:00|14062.9|14058.9|14075.4|14071.4|14081.7|14077.7|14047.3|14043.3|4568
1650542400000|2022-04-21 12:00:00|14072.3|14068.3|14100.4|14096.4|14106.7|14102.7|14059.8|14055.8|12438
1650546000000|2022-04-21 13:00:00|14097.3|14093.3|14016.1|14012.1|14100.4|14096.4|14012.9|14008.9|18135
1650549600000|2022-04-21 14:00:00|14012.9|14008.9|13981.7|13977.7|14031.7|14027.7|13956.7|13952.7|17178
1650553200000|2022-04-21 15:00:00|13984.8|13980.8|13950.4|13946.4|14000.4|13996.4|13931.7|13927.7|18351
1650556800000|2022-04-21 16:00:00|13952|13948|13950.4|13946.4|13962.9|13958.9|13928.6|13924.6|15541
1650560400000|2022-04-21 17:00:00|13947.3|13943.3|14000.4|13996.4|14003.6|13999.6|13944.2|13940.2|14327
1650564000000|2022-04-21 18:00:00|14003.6|13999.6|14003.6|13999.6|14016.1|14012.1|13972.3|13968.3|15759
1650567600000|2022-04-21 19:00:00|14000.4|13996.4|14034.8|14030.8|14037.9|14033.9|14000.4|13996.4|11428
1650571200000|2022-04-21 20:00:00|14031.7|14027.7|14009.8|14005.8|14047.3|14043.3|14006.7|14002.7|8011
1650578400000|2022-04-21 22:00:00|14000.4|13996.4|14006.7|14002.7|14012.9|14008.9|13991.1|13987.1|1412
1650582000000|2022-04-21 23:00:00|14008.3|14004.3|14000.4|13996.4|14028.6|14024.6|13997.3|13993.3|1568
1650585600000|2022-04-22 00:00:00|13997.3|13993.3|13950.4|13946.4|14000.4|13996.4|13934.8|13930.8|4392
1650589200000|2022-04-22 01:00:00|13953.6|13949.6|13953.6|13949.6|13984.8|13980.8|13947.3|13943.3|2575
1650592800000|2022-04-22 02:00:00|13950.4|13946.4|13937.9|13933.9|13962.9|13958.9|13934.8|13930.8|1675
1650596400000|2022-04-22 03:00:00|13936.4|13932.4|13950.4|13946.4|13959.8|13955.8|13934.8|13930.8|1308
1650600000000|2022-04-22 04:00:00|13953.6|13949.6|13975.4|13971.4|13977|13973|13953.6|13949.6|1572
1650603600000|2022-04-22 05:00:00|13977|13973|13981.7|13977.7|13984.8|13980.8|13966.1|13962.1|1282
1650607200000|2022-04-22 06:00:00|13984.8|13980.8|14025.4|14021.4|14028.6|14024.6|13978.6|13974.6|3651
1650610800000|2022-04-22 07:00:00|14028.6|14024.6|13966.1|13962.1|14031.7|14027.7|13962.9|13958.9|5673
1650614400000|2022-04-22 08:00:00|13962.9|13958.9|13975.4|13971.4|13995.8|13991.8|13950.4|13946.4|7821
1650618000000|2022-04-22 09:00:00|13972.3|13968.3|13975.4|13971.4|13984.8|13980.8|13959.8|13955.8|3602
1650621600000|2022-04-22 10:00:00|13973.9|13969.9|13975.4|13971.4|13987.9|13983.9|13969.2|13965.2|3278
1650625200000|2022-04-22 11:00:00|13978.6|13974.6|14025.4|14021.4|14031.7|14027.7|13975.4|13971.4|6085
1650628800000|2022-04-22 12:00:00|14027|14023|14016.1|14012.1|14056.7|14052.7|13991.1|13987.1|14799
1650632400000|2022-04-22 13:00:00|14012.9|14008.9|14044.2|14040.2|14050.4|14046.4|13984.8|13980.8|14721
1650636000000|2022-04-22 14:00:00|14047.3|14043.3|14050.4|14046.4|14097.3|14093.3|14028.6|14024.6|19934
1650639600000|2022-04-22 15:00:00|14053.6|14049.6|14022.3|14018.3|14053.6|14049.6|14000.4|13996.4|13122
1650643200000|2022-04-22 16:00:00|14025.4|14021.4|14012.9|14008.9|14025.4|14021.4|13994.2|13990.2|8924
1650646800000|2022-04-22 17:00:00|14016.1|14012.1|14003.6|13999.6|14022.3|14018.3|14000.4|13996.4|5316
1650650400000|2022-04-22 18:00:00|14006.7|14002.7|14009.8|14005.8|14025.4|14021.4|13997.3|13993.3|8817
1650654000000|2022-04-22 19:00:00|14006.7|14002.7|14025.4|14021.4|14031.7|14027.7|14006.7|14002.7|10669
1650657600000|2022-04-22 20:00:00|14022.3|14018.3|14017.6|14013.6|14028.6|14024.6|14009.8|14005.8|5705
1650837600000|2022-04-24 22:00:00|14000.4|13996.4|14037.9|14033.9|14037.9|14033.9|13989.5|13985.5|1550
1650841200000|2022-04-24 23:00:00|14041.1|14037.1|14044.2|14040.2|14050.4|14046.4|14034.8|14030.8|1027
1650844800000|2022-04-25 00:00:00|14041.1|14037.1|14044.2|14040.2|14056.7|14052.7|14034.8|14030.8|1969
1650848400000|2022-04-25 01:00:00|14041.1|14037.1|14091.1|14087.1|14094.2|14090.2|14041.1|14037.1|2382
1650852000000|2022-04-25 02:00:00|14094.2|14090.2|14098.9|14094.9|14103.6|14099.6|14078.6|14074.6|2215
1650855600000|2022-04-25 03:00:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|761
1650859200000|2022-04-25 04:00:00|14097.3|14093.3|14081.7|14077.7|14100.4|14096.4|14078.6|14074.6|701
1650862800000|2022-04-25 05:00:00|14080.1|14076.1|14069.2|14065.2|14081.7|14077.7|14056.7|14052.7|1273
1650866400000|2022-04-25 06:00:00|14072.3|14068.3|14141.1|14137.1|14147.3|14143.3|14062.9|14058.9|5030
1650870000000|2022-04-25 07:00:00|14137.9|14133.9|14131.7|14127.7|14156.7|14152.7|14125.4|14121.4|7522
1650873600000|2022-04-25 08:00:00|14128.6|14124.6|14137.9|14133.9|14156.7|14152.7|14106.7|14102.7|6104
1650877200000|2022-04-25 09:00:00|14141.1|14137.1|14125.4|14121.4|14150.4|14146.4|14116.1|14112.1|4399
1650880800000|2022-04-25 10:00:00|14128.6|14124.6|14128.6|14124.6|14156.7|14152.7|14116.1|14112.1|3033
1650884400000|2022-04-25 11:00:00|14131.7|14127.7|14153.6|14149.6|14156.7|14152.7|14109.8|14105.8|5954
1650888000000|2022-04-25 12:00:00|14150.4|14146.4|14150.4|14146.4|14162.9|14158.9|14109.8|14105.8|12704
1650891600000|2022-04-25 13:00:00|14147.3|14143.3|14222.3|14218.3|14225.4|14221.4|14131.7|14127.7|15222
1650895200000|2022-04-25 14:00:00|14219.2|14215.2|14209.8|14205.8|14222.3|14218.3|14172.3|14168.3|12522
1650898800000|2022-04-25 15:00:00|14212.9|14208.9|14222.3|14218.3|14237.9|14233.9|14187.9|14183.9|12778
1650902400000|2022-04-25 16:00:00|14223.9|14219.9|14194.2|14190.2|14234.8|14230.8|14191.1|14187.1|8696
1650906000000|2022-04-25 17:00:00|14191.1|14187.1|14178.6|14174.6|14197.3|14193.3|14159.8|14155.8|8621
1650909600000|2022-04-25 18:00:00|14180.1|14176.1|14150.4|14146.4|14184.8|14180.8|14141.1|14137.1|11092
1650913200000|2022-04-25 19:00:00|14153.6|14149.6|14144.2|14140.2|14187.9|14183.9|14141.1|14137.1|10872
1650916800000|2022-04-25 20:00:00|14145.8|14141.8|14159.8|14155.8|14175.4|14171.4|14141.1|14137.1|6756
1650924000000|2022-04-25 22:00:00|14136.4|14132.4|14166.1|14162.1|14181.7|14177.7|14133.3|14129.3|1527
1650927600000|2022-04-25 23:00:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14153.6|14149.6|844
1650931200000|2022-04-26 00:00:00|14162.9|14158.9|14175.4|14171.4|14194.2|14190.2|14159.8|14155.8|1890
1650934800000|2022-04-26 01:00:00|14177|14173|14175.4|14171.4|14181.7|14177.7|14159.8|14155.8|1173
1650938400000|2022-04-26 02:00:00|14178.6|14174.6|14169.2|14165.2|14181.7|14177.7|14166.1|14162.1|805
1650942000000|2022-04-26 03:00:00|14166.1|14162.1|14122.3|14118.3|14169.2|14165.2|14116.1|14112.1|2147
1650945600000|2022-04-26 04:00:00|14125.4|14121.4|14119.2|14115.2|14128.6|14124.6|14109.8|14105.8|917
1650949200000|2022-04-26 05:00:00|14116.1|14112.1|14125.4|14121.4|14125.4|14121.4|14100.4|14096.4|1466
1650952800000|2022-04-26 06:00:00|14122.3|14118.3|14150.4|14146.4|14153.6|14149.6|14112.9|14108.9|3743
1650956400000|2022-04-26 07:00:00|14153.6|14149.6|14158.3|14154.3|14175.4|14171.4|14134.8|14130.8|5150
1650960000000|2022-04-26 08:00:00|14156.7|14152.7|14194.2|14190.2|14197.3|14193.3|14155.1|14151.1|5705
1650963600000|2022-04-26 09:00:00|14192.6|14188.6|14216.1|14212.1|14222.3|14218.3|14191.1|14187.1|4916
1650967200000|2022-04-26 10:00:00|14212.9|14208.9|14209.8|14205.8|14219.2|14215.2|14197.3|14193.3|3044
1650970800000|2022-04-26 11:00:00|14208.3|14204.3|14241.1|14237.1|14241.1|14237.1|14194.2|14190.2|7168
1650974400000|2022-04-26 12:00:00|14244.2|14240.2|14275.4|14271.4|14275.4|14271.4|14228.6|14224.6|13231
1650978000000|2022-04-26 13:00:00|14272.3|14268.3|14277|14273|14297.3|14293.3|14269.2|14265.2|14671
1650981600000|2022-04-26 14:00:00|14278.6|14274.6|14306.7|14302.7|14322.3|14318.3|14253.6|14249.6|17423
1650985200000|2022-04-26 15:00:00|14303.6|14299.6|14300.4|14296.4|14328.6|14324.6|14287.9|14283.9|11390
1650988800000|2022-04-26 16:00:00|14297.3|14293.3|14250.4|14246.4|14300.4|14296.4|14247.3|14243.3|10437
1650992400000|2022-04-26 17:00:00|14252|14248|14259.8|14255.8|14272.3|14268.3|14250.4|14246.4|9784
1650996000000|2022-04-26 18:00:00|14262.9|14258.9|14244.2|14240.2|14269.2|14265.2|14231.7|14227.7|9899
1650999600000|2022-04-26 19:00:00|14241.1|14237.1|14281.7|14277.7|14281.7|14277.7|14225.4|14221.4|11986
1651003200000|2022-04-26 20:00:00|14278.6|14274.6|14316.1|14312.1|14316.1|14312.1|14272.3|14268.3|7598
1651010400000|2022-04-26 22:00:00|14306.7|14302.7|14294.2|14290.2|14308.3|14304.3|14284.8|14280.8|1466
1651014000000|2022-04-26 23:00:00|14291.1|14287.1|14297.3|14293.3|14306.7|14302.7|14284.8|14280.8|967
1651017600000|2022-04-27 00:00:00|14295.8|14291.8|14283.3|14279.3|14300.4|14296.4|14275.4|14271.4|1978
1651021200000|2022-04-27 01:00:00|14284.8|14280.8|14309.8|14305.8|14309.8|14305.8|14269.2|14265.2|2092
1651024800000|2022-04-27 02:00:00|14312.9|14308.9|14275.4|14271.4|14328.6|14324.6|14275.4|14271.4|2205
1651028400000|2022-04-27 03:00:00|14272.3|14268.3|14269.2|14265.2|14281.7|14277.7|14256.7|14252.7|1645
1651032000000|2022-04-27 04:00:00|14270.8|14266.8|14256.7|14252.7|14275.4|14271.4|14250.4|14246.4|983
1651035600000|2022-04-27 05:00:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14244.2|14240.2|1395
1651039200000|2022-04-27 06:00:00|14255.1|14251.1|14237.9|14233.9|14256.7|14252.7|14222.3|14218.3|3885
1651042800000|2022-04-27 07:00:00|14241.1|14237.1|14237.9|14233.9|14294.2|14290.2|14231.7|14227.7|7809
1651046400000|2022-04-27 08:00:00|14234.8|14230.8|14264.5|14260.5|14278.6|14274.6|14222.3|14218.3|5731
1651050000000|2022-04-27 09:00:00|14266.1|14262.1|14256.7|14252.7|14272.3|14268.3|14247.3|14243.3|3005
1651053600000|2022-04-27 10:00:00|14253.6|14249.6|14234.8|14230.8|14261.4|14257.4|14233.3|14229.3|4049
1651057200000|2022-04-27 11:00:00|14237.9|14233.9|14266.1|14262.1|14269.2|14265.2|14231.7|14227.7|6787
1651060800000|2022-04-27 12:00:00|14262.9|14258.9|14278.6|14274.6|14303.6|14299.6|14244.2|14240.2|15530
1651064400000|2022-04-27 13:00:00|14281.7|14277.7|14244.2|14240.2|14294.2|14290.2|14216.1|14212.1|17456
1651068000000|2022-04-27 14:00:00|14245.8|14241.8|14216.1|14212.1|14281.7|14277.7|14200.4|14196.4|18652
1651071600000|2022-04-27 15:00:00|14212.9|14208.9|14191.1|14187.1|14219.2|14215.2|14162.9|14158.9|17122
1651075200000|2022-04-27 16:00:00|14187.9|14183.9|14191.1|14187.1|14212.9|14208.9|14181.7|14177.7|7757
1651078800000|2022-04-27 17:00:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14169.2|14165.2|7452
1651082400000|2022-04-27 18:00:00|14194.2|14190.2|14156.7|14152.7|14200.4|14196.4|14153.6|14149.6|10403
1651086000000|2022-04-27 19:00:00|14159.8|14155.8|14162.9|14158.9|14172.3|14168.3|14144.2|14140.2|13079
1651089600000|2022-04-27 20:00:00|14159.8|14155.8|14137.9|14133.9|14166.1|14162.1|14131.7|14127.7|7270
1651096800000|2022-04-27 22:00:00|14131.7|14127.7|14141.1|14137.1|14156.7|14152.7|14131.7|14127.7|1520
1651100400000|2022-04-27 23:00:00|14142.6|14138.6|14141.1|14137.1|14153.6|14149.6|14137.9|14133.9|666
1651104000000|2022-04-28 00:00:00|14137.9|14133.9|14141.1|14137.1|14166.1|14162.1|14131.7|14127.7|1634
1651107600000|2022-04-28 01:00:00|14144.2|14140.2|14144.2|14140.2|14156.7|14152.7|14134.8|14130.8|2361
1651111200000|2022-04-28 02:00:00|14147.3|14143.3|14150.4|14146.4|14159.8|14155.8|14144.2|14140.2|636
1651114800000|2022-04-28 03:00:00|14148.9|14144.9|14156.7|14152.7|14164.5|14160.5|14131.7|14127.7|1905
1651118400000|2022-04-28 04:00:00|14153.6|14149.6|14147.3|14143.3|14159.8|14155.8|14137.9|14133.9|683
1651122000000|2022-04-28 05:00:00|14150.4|14146.4|14156.7|14152.7|14162.9|14158.9|14147.3|14143.3|1767
1651125600000|2022-04-28 06:00:00|14159.8|14155.8|14162.9|14158.9|14166.1|14162.1|14141.1|14137.1|2555
1651129200000|2022-04-28 07:00:00|14166.1|14162.1|14172.3|14168.3|14197.3|14193.3|14153.6|14149.6|6339
1651132800000|2022-04-28 08:00:00|14170.8|14166.8|14147.3|14143.3|14175.4|14171.4|14134.8|14130.8|3658
1651136400000|2022-04-28 09:00:00|14145.8|14141.8|14162.9|14158.9|14172.3|14168.3|14137.9|14133.9|2414
1651140000000|2022-04-28 10:00:00|14164.5|14160.5|14175.4|14171.4|14181.7|14177.7|14150.4|14146.4|2110
1651143600000|2022-04-28 11:00:00|14178.6|14174.6|14134.8|14130.8|14178.6|14174.6|14134.8|14130.8|3444
1651147200000|2022-04-28 12:00:00|14137.9|14133.9|14062.9|14058.9|14137.9|14133.9|14050.4|14046.4|23562
1651150800000|2022-04-28 13:00:00|14066.1|14062.1|14116.1|14112.1|14156.7|14152.7|14041.1|14037.1|22002
1651154400000|2022-04-28 14:00:00|14117.6|14113.6|14100.4|14096.4|14144.2|14140.2|14078.6|14074.6|15812
1651158000000|2022-04-28 15:00:00|14103.6|14099.6|14094.2|14090.2|14125.4|14121.4|14091.1|14087.1|10482
1651161600000|2022-04-28 16:00:00|14097.3|14093.3|14119.2|14115.2|14122.3|14118.3|14075.4|14071.4|9354
1651165200000|2022-04-28 17:00:00|14117.6|14113.6|14128.6|14124.6|14134.8|14130.8|14094.2|14090.2|10634
1651168800000|2022-04-28 18:00:00|14125.4|14121.4|14125.4|14121.4|14137.9|14133.9|14112.9|14108.9|7668
1651172400000|2022-04-28 19:00:00|14123.9|14119.9|14153.6|14149.6|14156.7|14152.7|14122.3|14118.3|8834
1651176000000|2022-04-28 20:00:00|14156.7|14152.7|14175.4|14171.4|14184.8|14180.8|14150.4|14146.4|9039
1651183200000|2022-04-28 22:00:00|14191.1|14187.1|14161.4|14157.4|14191.1|14187.1|14159.8|14155.8|962
1651186800000|2022-04-28 23:00:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14156.7|14152.7|386
1651190400000|2022-04-29 00:00:00|14162.9|14158.9|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|507
1651194000000|2022-04-29 01:00:00|14155.1|14151.1|14150.4|14146.4|14162.9|14158.9|14147.3|14143.3|618
1651197600000|2022-04-29 02:00:00|14152|14148|14141.1|14137.1|14153.6|14149.6|14141.1|14137.1|796
1651201200000|2022-04-29 03:00:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14137.9|14133.9|441
1651204800000|2022-04-29 04:00:00|14141.1|14137.1|14153.6|14149.6|14153.6|14149.6|14134.8|14130.8|436
1651208400000|2022-04-29 05:00:00|14150.4|14146.4|14137.9|14133.9|14150.4|14146.4|14134.8|14130.8|735
1651212000000|2022-04-29 06:00:00|14141.1|14137.1|14159.8|14155.8|14159.8|14155.8|14125.4|14121.4|2858
1651215600000|2022-04-29 07:00:00|14156.7|14152.7|14159.8|14155.8|14172.3|14168.3|14147.3|14143.3|3525
1651219200000|2022-04-29 08:00:00|14156.7|14152.7|14147.3|14143.3|14172.3|14168.3|14141.1|14137.1|2850
1651222800000|2022-04-29 09:00:00|14144.2|14140.2|14109.8|14105.8|14153.6|14149.6|14094.2|14090.2|4585
1651226400000|2022-04-29 10:00:00|14111.4|14107.4|14128.6|14124.6|14128.6|14124.6|14100.4|14096.4|2925
1651230000000|2022-04-29 11:00:00|14130.1|14126.1|14153.6|14149.6|14156.7|14152.7|14109.8|14105.8|5105
1651233600000|2022-04-29 12:00:00|14150.4|14146.4|14075.4|14071.4|14156.7|14152.7|14069.2|14065.2|18891
1651237200000|2022-04-29 13:00:00|14073.9|14069.9|14131.7|14127.7|14144.2|14140.2|14000.4|13996.4|31292
1651240800000|2022-04-29 14:00:00|14133.3|14129.3|14106.7|14102.7|14153.6|14149.6|14087.9|14083.9|23009
1651244400000|2022-04-29 15:00:00|14109.8|14105.8|14047.3|14043.3|14112.9|14108.9|14037.9|14033.9|14697
1651248000000|2022-04-29 16:00:00|14044.2|14040.2|14066.1|14062.1|14075.4|14071.4|14037.9|14033.9|9596
1651251600000|2022-04-29 17:00:00|14062.9|14058.9|14050.4|14046.4|14069.2|14065.2|14044.2|14040.2|5654
1651255200000|2022-04-29 18:00:00|14052|14048|14072.3|14068.3|14094.2|14090.2|14050.4|14046.4|17889
1651258800000|2022-04-29 19:00:00|14069.2|14065.2|14053.6|14049.6|14084.8|14080.8|14022.3|14018.3|24468
1651262400000|2022-04-29 20:00:00|14056.7|14052.7|13991.1|13987.1|14062.9|14058.9|13987.9|13983.9|21099
1651442400000|2022-05-01 22:00:00|13992.6|13988.6|14012.9|14008.9|14012.9|14008.9|13978.6|13974.6|2573
1651446000000|2022-05-01 23:00:00|14009.8|14005.8|14006.7|14002.7|14019.2|14015.2|14006.7|14002.7|1205
1651449600000|2022-05-02 00:00:00|14009.8|14005.8|13998.9|13994.9|14031.7|14027.7|13994.2|13990.2|2114
1651453200000|2022-05-02 01:00:00|13997.3|13993.3|13991.1|13987.1|14003.6|13999.6|13984.8|13980.8|1361
1651456800000|2022-05-02 02:00:00|13994.2|13990.2|14003.6|13999.6|14006.7|14002.7|13991.1|13987.1|676
1651460400000|2022-05-02 03:00:00|14006.7|14002.7|14000.4|13996.4|14009.8|14005.8|13994.2|13990.2|839
1651464000000|2022-05-02 04:00:00|13998.9|13994.9|13994.2|13990.2|14006.7|14002.7|13991.1|13987.1|668
1651467600000|2022-05-02 05:00:00|13995.8|13991.8|13994.2|13990.2|14000.4|13996.4|13981.7|13977.7|1048
1651471200000|2022-05-02 06:00:00|13991.1|13987.1|13986.4|13982.4|13997.3|13993.3|13978.6|13974.6|2098
1651474800000|2022-05-02 07:00:00|13984.8|13980.8|14009.8|14005.8|14012.9|14008.9|13969.2|13965.2|2260
1651478400000|2022-05-02 08:00:00|14008.3|14004.3|14028.6|14024.6|14037.9|14033.9|13997.3|13993.3|3718
1651482000000|2022-05-02 09:00:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14012.9|14008.9|1220
1651485600000|2022-05-02 10:00:00|14022.3|14018.3|14031.7|14027.7|14034.8|14030.8|14016.1|14012.1|2051
1651489200000|2022-05-02 11:00:00|14033.3|14029.3|14037.9|14033.9|14044.2|14040.2|14019.2|14015.2|4891
1651492800000|2022-05-02 12:00:00|14034.8|14030.8|13937.9|13933.9|14047.3|14043.3|13937.9|13933.9|14465
1651496400000|2022-05-02 13:00:00|13934.8|13930.8|13909.8|13905.8|13966.1|13962.1|13897.3|13893.3|24373
1651500000000|2022-05-02 14:00:00|13920.8|13916.8|13928.6|13924.6|13962.9|13958.9|13900.4|13896.4|16792
1651503600000|2022-05-02 15:00:00|13925.4|13921.4|13906.7|13902.7|13930.1|13926.1|13897.3|13893.3|13317
1651507200000|2022-05-02 16:00:00|13909.8|13905.8|13909.8|13905.8|13916.1|13912.1|13903.6|13899.6|7377
1651510800000|2022-05-02 17:00:00|13912.9|13908.9|13944.2|13940.2|13956.7|13952.7|13897.3|13893.3|11415
1651514400000|2022-05-02 18:00:00|13941.1|13937.1|13912.9|13908.9|13950.4|13946.4|13909.8|13905.8|11609
1651518000000|2022-05-02 19:00:00|13909.8|13905.8|13925.4|13921.4|13928.6|13924.6|13891.1|13887.1|14787
1651521600000|2022-05-02 20:00:00|13922.3|13918.3|13937.9|13933.9|13959.8|13955.8|13919.2|13915.2|10128
1651528800000|2022-05-02 22:00:00|13941.1|13937.1|13937.9|13933.9|13953.6|13949.6|13931.7|13927.7|1286
1651532400000|2022-05-02 23:00:00|13936.4|13932.4|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|561
1651536000000|2022-05-03 00:00:00|13934.8|13930.8|13944.2|13940.2|13947.3|13943.3|13931.7|13927.7|940
1651539600000|2022-05-03 01:00:00|13942.6|13938.6|13953.6|13949.6|13953.6|13949.6|13941.1|13937.1|299
1651543200000|2022-05-03 02:00:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|580
1651546800000|2022-05-03 03:00:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|392
1651550400000|2022-05-03 04:00:00|13958.3|13954.3|13944.2|13940.2|13959.8|13955.8|13937.9|13933.9|939
1651554000000|2022-05-03 05:00:00|13942.6|13938.6|13925.4|13921.4|13944.2|13940.2|13919.2|13915.2|914
1651557600000|2022-05-03 06:00:00|13927|13923|13922.3|13918.3|13937.9|13933.9|13909.8|13905.8|2871
1651561200000|2022-05-03 07:00:00|13919.2|13915.2|13919.2|13915.2|13931.7|13927.7|13906.7|13902.7|4248
1651564800000|2022-05-03 08:00:00|13922.3|13918.3|13944.2|13940.2|13950.4|13946.4|13906.7|13902.7|2914
1651568400000|2022-05-03 09:00:00|13941.1|13937.1|13953.6|13949.6|13959.8|13955.8|13934.8|13930.8|3513
1651572000000|2022-05-03 10:00:00|13952|13948|13972.3|13968.3|13981.7|13977.7|13947.3|13943.3|5859
1651575600000|2022-05-03 11:00:00|13975.4|13971.4|13994.2|13990.2|14000.4|13996.4|13962.9|13958.9|6620
1651579200000|2022-05-03 12:00:00|13997.3|13993.3|14016.1|14012.1|14019.2|14015.2|13975.4|13971.4|13259
1651582800000|2022-05-03 13:00:00|14012.9|14008.9|14069.2|14065.2|14075.4|14071.4|14012.9|14008.9|19383
1651586400000|2022-05-03 14:00:00|14072.3|14068.3|14053.6|14049.6|14072.3|14068.3|14028.6|14024.6|17060
1651590000000|2022-05-03 15:00:00|14052|14048|14034.8|14030.8|14069.2|14065.2|14034.8|14030.8|11490
1651593600000|2022-05-03 16:00:00|14031.7|14027.7|14025.4|14021.4|14034.8|14030.8|13997.3|13993.3|8184
1651597200000|2022-05-03 17:00:00|14028.6|14024.6|14025.4|14021.4|14034.8|14030.8|14009.8|14005.8|7395
1651600800000|2022-05-03 18:00:00|14028.6|14024.6|14003.6|13999.6|14034.8|14030.8|14000.4|13996.4|12501
1651604400000|2022-05-03 19:00:00|14000.4|13996.4|13962.9|13958.9|14003.6|13999.6|13956.7|13952.7|11199
1651608000000|2022-05-03 20:00:00|13959.8|13955.8|13978.6|13974.6|13984.8|13980.8|13956.7|13952.7|6332
1651615200000|2022-05-03 22:00:00|13966.1|13962.1|13981.7|13977.7|13991.1|13987.1|13966.1|13962.1|1534
1651618800000|2022-05-03 23:00:00|13980.1|13976.1|13975.4|13971.4|13987.9|13983.9|13969.2|13965.2|758
1651622400000|2022-05-04 00:00:00|13972.3|13968.3|13967.6|13963.6|13978.6|13974.6|13962.9|13958.9|561
1651626000000|2022-05-04 01:00:00|13969.2|13965.2|13969.2|13965.2|13975.4|13971.4|13962.9|13958.9|410
1651629600000|2022-05-04 02:00:00|13972.3|13968.3|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|343
1651633200000|2022-05-04 03:00:00|13966.1|13962.1|13969.2|13965.2|13978.6|13974.6|13962.9|13958.9|324
1651636800000|2022-05-04 04:00:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|457
1651640400000|2022-05-04 05:00:00|13969.2|13965.2|13950.4|13946.4|13969.2|13965.2|13950.4|13946.4|790
1651644000000|2022-05-04 06:00:00|13953.6|13949.6|13987.9|13983.9|13987.9|13983.9|13934.8|13930.8|3293
1651647600000|2022-05-04 07:00:00|13984.8|13980.8|13975.4|13971.4|13995.8|13991.8|13962.9|13958.9|4688
1651651200000|2022-05-04 08:00:00|13977|13973|13994.2|13990.2|13997.3|13993.3|13975.4|13971.4|2423
1651654800000|2022-05-04 09:00:00|13991.1|13987.1|14009.8|14005.8|14009.8|14005.8|13978.6|13974.6|2083
1651658400000|2022-05-04 10:00:00|14006.7|14002.7|14006.7|14002.7|14019.2|14015.2|14003.6|13999.6|1730
1651662000000|2022-05-04 11:00:00|14005.1|14001.1|14000.4|13996.4|14016.1|14012.1|13997.3|13993.3|3464
1651665600000|2022-05-04 12:00:00|14003.6|13999.6|13981.7|13977.7|14009.8|14005.8|13962.9|13958.9|13811
1651669200000|2022-05-04 13:00:00|13984.8|13980.8|13914.5|13910.5|14000.4|13996.4|13900.4|13896.4|24269
1651672800000|2022-05-04 14:00:00|13912.9|13908.9|13931.7|13927.7|13934.8|13930.8|13894.2|13890.2|21797
1651676400000|2022-05-04 15:00:00|13934.8|13930.8|13959.8|13955.8|13978.6|13974.6|13928.6|13924.6|13379
1651680000000|2022-05-04 16:00:00|13962.9|13958.9|13937.9|13933.9|13969.2|13965.2|13931.7|13927.7|8920
1651683600000|2022-05-04 17:00:00|13941.1|13937.1|13961.4|13957.4|13966.1|13962.1|13931.7|13927.7|9020
1651687200000|2022-05-04 18:00:00|13959.8|13955.8|14012.9|14008.9|14041.1|14037.1|13903.6|13899.6|33364
1651690800000|2022-05-04 19:00:00|14014.5|14010.5|14019.2|14015.2|14056.7|14052.7|13975.4|13971.4|26555
1651694400000|2022-05-04 20:00:00|14016.1|14012.1|13969.2|13965.2|14016.1|14012.1|13953.6|13949.6|9959
1651701600000|2022-05-04 22:00:00|13966.1|13962.1|13972.3|13968.3|13997.3|13993.3|13966.1|13962.1|1622
1651705200000|2022-05-04 23:00:00|13969.2|13965.2|13991.1|13987.1|13997.3|13993.3|13969.2|13965.2|863
1651708800000|2022-05-05 00:00:00|13992.6|13988.6|14000.4|13996.4|14006.7|14002.7|13991.1|13987.1|1184
1651712400000|2022-05-05 01:00:00|14003.6|13999.6|13994.2|13990.2|14009.8|14005.8|13994.2|13990.2|2017
1651716000000|2022-05-05 02:00:00|13992.6|13988.6|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|1001
1651719600000|2022-05-05 03:00:00|13989.5|13985.5|13972.3|13968.3|13989.5|13985.5|13962.9|13958.9|867
1651723200000|2022-05-05 04:00:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|817
1651726800000|2022-05-05 05:00:00|13966.1|13962.1|13955.1|13951.1|13966.1|13962.1|13950.4|13946.4|1293
1651730400000|2022-05-05 06:00:00|13956.7|13952.7|13953.6|13949.6|13978.6|13974.6|13950.4|13946.4|3882
1651734000000|2022-05-05 07:00:00|13955.1|13951.1|13925.4|13921.4|13972.3|13968.3|13922.3|13918.3|5693
1651737600000|2022-05-05 08:00:00|13928.6|13924.6|13941.1|13937.1|13941.1|13937.1|13916.1|13912.1|4812
1651741200000|2022-05-05 09:00:00|13939.5|13935.5|13941.1|13937.1|13947.3|13943.3|13928.6|13924.6|3581
1651744800000|2022-05-05 10:00:00|13942.6|13938.6|13925.4|13921.4|13950.4|13946.4|13922.3|13918.3|2487
1651748400000|2022-05-05 11:00:00|13923.9|13919.9|13947.3|13943.3|13981.7|13977.7|13909.8|13905.8|8231
1651752000000|2022-05-05 12:00:00|13950.4|13946.4|13937.9|13933.9|14000.4|13996.4|13937.9|13933.9|13148
1651755600000|2022-05-05 13:00:00|13934.8|13930.8|13797.3|13793.3|13937.9|13933.9|13769.2|13765.2|39535
1651759200000|2022-05-05 14:00:00|13800.4|13796.4|13753.6|13749.6|13803.6|13799.6|13753.6|13749.6|23387
1651762800000|2022-05-05 15:00:00|13755.1|13751.1|13712.9|13708.9|13762.9|13758.9|13684.8|13680.8|25888
1651766400000|2022-05-05 16:00:00|13716.1|13712.1|13691.1|13687.1|13728.6|13724.6|13681.7|13677.7|13991
1651770000000|2022-05-05 17:00:00|13694.2|13690.2|13684.8|13680.8|13716.1|13712.1|13662.9|13658.9|14035
1651773600000|2022-05-05 18:00:00|13681.7|13677.7|13731.7|13727.7|13741.1|13737.1|13672.3|13668.3|16515
1651777200000|2022-05-05 19:00:00|13734.8|13730.8|13775.4|13771.4|13778.6|13774.6|13716.1|13712.1|20286
1651780800000|2022-05-05 20:00:00|13772.3|13768.3|13775.4|13771.4|13800.4|13796.4|13762.9|13758.9|12005
1651788000000|2022-05-05 22:00:00|13772.3|13768.3|13750.4|13746.4|13794.2|13790.2|13744.2|13740.2|1451
1651791600000|2022-05-05 23:00:00|13753.6|13749.6|13759.8|13755.8|13769.2|13765.2|13744.2|13740.2|950
1651795200000|2022-05-06 00:00:00|13762.9|13758.9|13728.6|13724.6|13778.6|13774.6|13719.2|13715.2|2961
1651798800000|2022-05-06 01:00:00|13731.7|13727.7|13716.1|13712.1|13741.1|13737.1|13697.3|13693.3|3118
1651802400000|2022-05-06 02:00:00|13714.5|13710.5|13744.2|13740.2|13747.3|13743.3|13706.7|13702.7|1553
1651806000000|2022-05-06 03:00:00|13741.1|13737.1|13750.4|13746.4|13753.6|13749.6|13741.1|13737.1|673
1651809600000|2022-05-06 04:00:00|13748.9|13744.9|13762.9|13758.9|13766.1|13762.1|13745.8|13741.8|1265
1651813200000|2022-05-06 05:00:00|13759.8|13755.8|13747.3|13743.3|13766.1|13762.1|13747.3|13743.3|1047
1651816800000|2022-05-06 06:00:00|13750.4|13746.4|13750.4|13746.4|13773.9|13769.9|13744.2|13740.2|3550
1651820400000|2022-05-06 07:00:00|13752|13748|13731.7|13727.7|13766.1|13762.1|13728.6|13724.6|5488
1651824000000|2022-05-06 08:00:00|13728.6|13724.6|13731.7|13727.7|13744.2|13740.2|13709.8|13705.8|4765
1651827600000|2022-05-06 09:00:00|13728.6|13724.6|13722.3|13718.3|13741.1|13737.1|13712.9|13708.9|3901
1651831200000|2022-05-06 10:00:00|13720.8|13716.8|13731.7|13727.7|13734.8|13730.8|13706.7|13702.7|3076
1651834800000|2022-05-06 11:00:00|13733.3|13729.3|13716.1|13712.1|13734.8|13730.8|13687.9|13683.9|6212
1651838400000|2022-05-06 12:00:00|13719.2|13715.2|13669.2|13665.2|13778.6|13774.6|13662.9|13658.9|23310
1651842000000|2022-05-06 13:00:00|13672.3|13668.3|13753.6|13749.6|13759.8|13755.8|13641.1|13637.1|27698
1651845600000|2022-05-06 14:00:00|13750.4|13746.4|13684.8|13680.8|13756.7|13752.7|13669.2|13665.2|20748
1651849200000|2022-05-06 15:00:00|13687.9|13683.9|13706.7|13702.7|13709.8|13705.8|13659.8|13655.8|15014
1651852800000|2022-05-06 16:00:00|13709.8|13705.8|13684.8|13680.8|13725.4|13721.4|13684.8|13680.8|8233
1651856400000|2022-05-06 17:00:00|13687.9|13683.9|13637.9|13633.9|13687.9|13683.9|13634.8|13630.8|10402
1651860000000|2022-05-06 18:00:00|13634.8|13630.8|13631.7|13627.7|13650.4|13646.4|13631.7|13627.7|11829
1651863600000|2022-05-06 19:00:00|13634.8|13630.8|13637.9|13633.9|13644.2|13640.2|13616.1|13612.1|12828
1651867200000|2022-05-06 20:00:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13600.4|13596.4|9240
1652047200000|2022-05-08 22:00:00|13641.1|13637.1|13622.3|13618.3|13641.1|13637.1|13603.6|13599.6|2523
1652050800000|2022-05-08 23:00:00|13625.4|13621.4|13616.1|13612.1|13631.7|13627.7|13609.8|13605.8|1707
1652054400000|2022-05-09 00:00:00|13612.9|13608.9|13625.4|13621.4|13630.1|13626.1|13594.2|13590.2|2129
1652058000000|2022-05-09 01:00:00|13622.3|13618.3|13647.3|13643.3|13653.6|13649.6|13622.3|13618.3|1862
1652061600000|2022-05-09 02:00:00|13644.2|13640.2|13616.1|13612.1|13645.8|13641.8|13612.9|13608.9|1109
1652065200000|2022-05-09 03:00:00|13617.6|13613.6|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|926
1652068800000|2022-05-09 04:00:00|13622.3|13618.3|13622.3|13618.3|13631.7|13627.7|13619.2|13615.2|1018
1652072400000|2022-05-09 05:00:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13600.4|13596.4|2140
1652076000000|2022-05-09 06:00:00|13622.3|13618.3|13612.9|13608.9|13628.6|13624.6|13597.3|13593.3|4200
1652079600000|2022-05-09 07:00:00|13616.1|13612.1|13575.4|13571.4|13631.7|13627.7|13556.7|13552.7|7733
1652083200000|2022-05-09 08:00:00|13577|13573|13547.3|13543.3|13578.6|13574.6|13541.1|13537.1|5246
1652086800000|2022-05-09 09:00:00|13545.8|13541.8|13522.3|13518.3|13553.6|13549.6|13503.6|13499.6|6129
1652090400000|2022-05-09 10:00:00|13519.2|13515.2|13525.4|13521.4|13534.8|13530.8|13497.3|13493.3|7213
1652094000000|2022-05-09 11:00:00|13527|13523|13537.9|13533.9|13547.3|13543.3|13522.3|13518.3|7625
1652097600000|2022-05-09 12:00:00|13541.1|13537.1|13597.3|13593.3|13603.6|13599.6|13537.9|13533.9|20630
1652101200000|2022-05-09 13:00:00|13600.4|13596.4|13647.3|13643.3|13650.4|13646.4|13587.9|13583.9|18301
1652104800000|2022-05-09 14:00:00|13650.4|13646.4|13666.1|13662.1|13672.3|13668.3|13606.7|13602.7|21221
1652108400000|2022-05-09 15:00:00|13667.6|13663.6|13678.6|13674.6|13706.7|13702.7|13666.1|13662.1|20047
1652112000000|2022-05-09 16:00:00|13681.7|13677.7|13691.1|13687.1|13703.6|13699.6|13653.6|13649.6|9664
1652115600000|2022-05-09 17:00:00|13687.9|13683.9|13687.9|13683.9|13706.7|13702.7|13681.7|13677.7|12212
1652119200000|2022-05-09 18:00:00|13689.5|13685.5|13697.3|13693.3|13706.7|13702.7|13681.7|13677.7|11690
1652122800000|2022-05-09 19:00:00|13694.2|13690.2|13769.2|13765.2|13772.3|13768.3|13694.2|13690.2|15071
1652126400000|2022-05-09 20:00:00|13770.8|13766.8|13762.9|13758.9|13775.4|13771.4|13750.4|13746.4|12647
1652133600000|2022-05-09 22:00:00|13756.7|13752.7|13759.8|13755.8|13773.9|13769.9|13750.4|13746.4|1673
1652137200000|2022-05-09 23:00:00|13756.7|13752.7|13769.2|13765.2|13772.3|13768.3|13756.7|13752.7|1014
1652140800000|2022-05-10 00:00:00|13766.1|13762.1|13834.8|13830.8|13859.8|13855.8|13762.9|13758.9|5328
1652144400000|2022-05-10 01:00:00|13831.7|13827.7|13791.1|13787.1|13853.6|13849.6|13791.1|13787.1|3356
1652148000000|2022-05-10 02:00:00|13787.9|13783.9|13769.2|13765.2|13787.9|13783.9|13756.7|13752.7|2584
1652151600000|2022-05-10 03:00:00|13772.3|13768.3|13769.2|13765.2|13800.4|13796.4|13769.2|13765.2|1134
1652155200000|2022-05-10 04:00:00|13766.1|13762.1|13766.1|13762.1|13772.3|13768.3|13759.8|13755.8|1077
1652158800000|2022-05-10 05:00:00|13762.9|13758.9|13747.3|13743.3|13766.1|13762.1|13741.1|13737.1|2356
1652162400000|2022-05-10 06:00:00|13744.2|13740.2|13722.3|13718.3|13753.6|13749.6|13716.1|13712.1|3315
1652166000000|2022-05-10 07:00:00|13719.2|13715.2|13750.4|13746.4|13762.9|13758.9|13719.2|13715.2|4732
1652169600000|2022-05-10 08:00:00|13747.3|13743.3|13800.4|13796.4|13837.9|13833.9|13747.3|13743.3|8076
1652173200000|2022-05-10 09:00:00|13797.3|13793.3|13816.1|13812.1|13825.4|13821.4|13783.3|13779.3|4563
1652176800000|2022-05-10 10:00:00|13819.2|13815.2|13784.8|13780.8|13828.6|13824.6|13781.7|13777.7|4474
1652180400000|2022-05-10 11:00:00|13787.9|13783.9|13822.3|13818.3|13834.8|13830.8|13769.2|13765.2|7160
1652184000000|2022-05-10 12:00:00|13823.9|13819.9|13900.4|13896.4|13925.4|13921.4|13812.9|13808.9|17795
1652187600000|2022-05-10 13:00:00|13903.6|13899.6|13878.6|13874.6|13906.7|13902.7|13853.6|13849.6|19565
1652191200000|2022-05-10 14:00:00|13875.4|13871.4|13909.8|13905.8|13919.2|13915.2|13859.8|13855.8|16188
1652194800000|2022-05-10 15:00:00|13912.9|13908.9|13934.8|13930.8|13947.3|13943.3|13887.9|13883.9|20052
1652198400000|2022-05-10 16:00:00|13933.3|13929.3|13909.8|13905.8|13937.9|13933.9|13909.8|13905.8|10162
1652202000000|2022-05-10 17:00:00|13912.9|13908.9|13875.4|13871.4|13922.3|13918.3|13869.2|13865.2|10309
1652205600000|2022-05-10 18:00:00|13873.9|13869.9|13862.9|13858.9|13894.2|13890.2|13853.6|13849.6|13126
1652209200000|2022-05-10 19:00:00|13866.1|13862.1|13881.7|13877.7|13884.8|13880.8|13856.7|13852.7|5646
1652212800000|2022-05-10 20:00:00|13853.6|13849.6|13850.4|13846.4|13859.8|13855.8|13841.1|13837.1|6220
1652220000000|2022-05-10 22:00:00|13848.9|13844.9|13872.3|13868.3|13881.7|13877.7|13848.9|13844.9|1296
1652223600000|2022-05-10 23:00:00|13869.2|13865.2|13862.9|13858.9|13872.3|13868.3|13856.7|13852.7|1128
1652227200000|2022-05-11 00:00:00|13856.7|13852.7|13869.2|13865.2|13881.7|13877.7|13853.6|13849.6|1652
1652230800000|2022-05-11 01:00:00|13872.3|13868.3|13853.6|13849.6|13872.3|13868.3|13847.3|13843.3|995
1652234400000|2022-05-11 02:00:00|13856.7|13852.7|13862.9|13858.9|13869.2|13865.2|13850.4|13846.4|981
1652238000000|2022-05-11 03:00:00|13866.1|13862.1|13853.6|13849.6|13869.2|13865.2|13853.6|13849.6|727
1652241600000|2022-05-11 04:00:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13853.6|13849.6|795
1652245200000|2022-05-11 05:00:00|13867.6|13863.6|13862.9|13858.9|13884.8|13880.8|13859.8|13855.8|1317
1652248800000|2022-05-11 06:00:00|13859.8|13855.8|13916.1|13912.1|13916.1|13912.1|13856.7|13852.7|3842
1652252400000|2022-05-11 07:00:00|13919.2|13915.2|13937.9|13933.9|13959.8|13955.8|13900.4|13896.4|9203
1652256000000|2022-05-11 08:00:00|13941.1|13937.1|13947.3|13943.3|13953.6|13949.6|13931.7|13927.7|5620
1652259600000|2022-05-11 09:00:00|13944.2|13940.2|13941.1|13937.1|13962.9|13958.9|13941.1|13937.1|3330
1652263200000|2022-05-11 10:00:00|13944.2|13940.2|13947.3|13943.3|13959.8|13955.8|13931.7|13927.7|2902
1652266800000|2022-05-11 11:00:00|13950.4|13946.4|13944.2|13940.2|13972.3|13968.3|13937.9|13933.9|6197
1652270400000|2022-05-11 12:00:00|13942.6|13938.6|13728.6|13724.6|13948.9|13944.9|13725.4|13721.4|30356
1652274000000|2022-05-11 13:00:00|13731.7|13727.7|13819.2|13815.2|13894.2|13890.2|13731.7|13727.7|28764
1652277600000|2022-05-11 14:00:00|13820.8|13816.8|13878.6|13874.6|13887.9|13883.9|13794.2|13790.2|20235
1652281200000|2022-05-11 15:00:00|13875.4|13871.4|13925.4|13921.4|13934.8|13930.8|13859.8|13855.8|18604
1652284800000|2022-05-11 16:00:00|13922.3|13918.3|13956.7|13952.7|13969.2|13965.2|13916.1|13912.1|22233
1652288400000|2022-05-11 17:00:00|13959.8|13955.8|13959.8|13955.8|13981.7|13977.7|13925.4|13921.4|19232
1652292000000|2022-05-11 18:00:00|13962.9|13958.9|13966.1|13962.1|13972.3|13968.3|13937.9|13933.9|13355
1652295600000|2022-05-11 19:00:00|13969.2|13965.2|13981.7|13977.7|13984.8|13980.8|13950.4|13946.4|12143
1652299200000|2022-05-11 20:00:00|13984.8|13980.8|13953.6|13949.6|13987.9|13983.9|13947.3|13943.3|8232
1652306400000|2022-05-11 22:00:00|13947.3|13943.3|13953.6|13949.6|13962.9|13958.9|13947.3|13943.3|1085
1652310000000|2022-05-11 23:00:00|13956.7|13952.7|13959.8|13955.8|13969.2|13965.2|13953.6|13949.6|890
1652313600000|2022-05-12 00:00:00|13962.9|13958.9|13981.7|13977.7|14028.6|14024.6|13959.8|13955.8|4896
1652317200000|2022-05-12 01:00:00|13978.6|13974.6|13959.8|13955.8|14000.4|13996.4|13956.7|13952.7|3320
1652320800000|2022-05-12 02:00:00|13956.7|13952.7|13975.4|13971.4|13984.8|13980.8|13956.7|13952.7|1358
1652324400000|2022-05-12 03:00:00|13972.3|13968.3|13956.7|13952.7|13981.7|13977.7|13953.6|13949.6|2116
1652328000000|2022-05-12 04:00:00|13958.3|13954.3|13972.3|13968.3|13981.7|13977.7|13953.6|13949.6|1740
1652331600000|2022-05-12 05:00:00|13969.2|13965.2|14006.7|14002.7|14006.7|14002.7|13962.9|13958.9|2721
1652335200000|2022-05-12 06:00:00|14003.6|13999.6|14041.1|14037.1|14044.2|14040.2|14000.4|13996.4|6614
1652338800000|2022-05-12 07:00:00|14037.9|14033.9|14050.4|14046.4|14087.9|14083.9|14037.9|14033.9|11163
1652342400000|2022-05-12 08:00:00|14047.3|14043.3|14078.6|14074.6|14091.1|14087.1|14044.2|14040.2|7201
1652346000000|2022-05-12 09:00:00|14077|14073|14094.2|14090.2|14112.9|14108.9|14062.9|14058.9|7837
1652349600000|2022-05-12 10:00:00|14097.3|14093.3|14066.1|14062.1|14106.7|14102.7|14059.8|14055.8|5743
1652353200000|2022-05-12 11:00:00|14069.2|14065.2|14087.9|14083.9|14094.2|14090.2|14053.6|14049.6|7505
1652356800000|2022-05-12 12:00:00|14091.1|14087.1|14072.3|14068.3|14097.3|14093.3|14053.6|14049.6|14734
1652360400000|2022-05-12 13:00:00|14073.9|14069.9|14028.6|14024.6|14075.4|14071.4|14011.4|14007.4|26706
1652364000000|2022-05-12 14:00:00|14025.4|14021.4|14028.6|14024.6|14050.4|14046.4|14000.4|13996.4|23166
1652367600000|2022-05-12 15:00:00|14025.4|14021.4|14078.6|14074.6|14081.7|14077.7|14000.4|13996.4|16725
1652371200000|2022-05-12 16:00:00|14075.4|14071.4|14025.4|14021.4|14078.6|14074.6|14019.2|14015.2|14084
1652374800000|2022-05-12 17:00:00|14028.6|14024.6|14056.7|14052.7|14075.4|14071.4|14028.6|14024.6|14914
1652378400000|2022-05-12 18:00:00|14059.8|14055.8|14094.2|14090.2|14097.3|14093.3|14041.1|14037.1|14171
1652382000000|2022-05-12 19:00:00|14097.3|14093.3|14012.9|14008.9|14097.3|14093.3|14012.9|14008.9|16224
1652385600000|2022-05-12 20:00:00|14011.4|14007.4|14059.8|14055.8|14066.1|14062.1|14006.7|14002.7|13144
1652392800000|2022-05-12 22:00:00|14056.7|14052.7|14050.4|14046.4|14056.7|14052.7|14037.9|14033.9|1430
1652396400000|2022-05-12 23:00:00|14052|14048|14044.2|14040.2|14052|14048|14037.9|14033.9|1144
1652400000000|2022-05-13 00:00:00|14041.1|14037.1|14009.8|14005.8|14056.7|14052.7|14006.7|14002.7|1947
1652403600000|2022-05-13 01:00:00|14012.9|14008.9|14000.4|13996.4|14016.1|14012.1|13969.2|13965.2|3739
1652407200000|2022-05-13 02:00:00|13997.3|13993.3|14009.8|14005.8|14009.8|14005.8|13984.8|13980.8|1715
1652410800000|2022-05-13 03:00:00|14008.3|14004.3|13997.3|13993.3|14009.8|14005.8|13986.4|13982.4|1711
1652414400000|2022-05-13 04:00:00|13998.9|13994.9|13991.1|13987.1|14000.4|13996.4|13987.9|13983.9|887
1652418000000|2022-05-13 05:00:00|13989.5|13985.5|13991.1|13987.1|14000.4|13996.4|13981.7|13977.7|1000
1652421600000|2022-05-13 06:00:00|13994.2|13990.2|13997.3|13993.3|14003.6|13999.6|13981.7|13977.7|3476
1652425200000|2022-05-13 07:00:00|14000.4|13996.4|13931.7|13927.7|14009.8|14005.8|13928.6|13924.6|7468
1652428800000|2022-05-13 08:00:00|13928.6|13924.6|13956.7|13952.7|13958.3|13954.3|13922.3|13918.3|5636
1652432400000|2022-05-13 09:00:00|13955.1|13951.1|13978.6|13974.6|13978.6|13974.6|13945.8|13941.8|3215
1652436000000|2022-05-13 10:00:00|13975.4|13971.4|13966.1|13962.1|13975.4|13971.4|13956.7|13952.7|3417
1652439600000|2022-05-13 11:00:00|13962.9|13958.9|13947.3|13943.3|13966.1|13962.1|13934.8|13930.8|4690
1652443200000|2022-05-13 12:00:00|13945.8|13941.8|13931.7|13927.7|13984.8|13980.8|13925.4|13921.4|10624
1652446800000|2022-05-13 13:00:00|13930.1|13926.1|13912.9|13908.9|13972.3|13968.3|13906.7|13902.7|15923
1652450400000|2022-05-13 14:00:00|13916.1|13912.1|13966.1|13962.1|13966.1|13962.1|13916.1|13912.1|19147
1652454000000|2022-05-13 15:00:00|13962.9|13958.9|13950.4|13946.4|13978.6|13974.6|13944.2|13940.2|9552
1652457600000|2022-05-13 16:00:00|13953.6|13949.6|13903.6|13899.6|13953.6|13949.6|13900.4|13896.4|10560
1652461200000|2022-05-13 17:00:00|13902|13898|13914.5|13910.5|13922.3|13918.3|13891.1|13887.1|7231
1652464800000|2022-05-13 18:00:00|13916.1|13912.1|13912.9|13908.9|13941.1|13937.1|13906.7|13902.7|8999
1652468400000|2022-05-13 19:00:00|13909.8|13905.8|13903.6|13899.6|13916.1|13912.1|13900.4|13896.4|6169
1652472000000|2022-05-13 20:00:00|13906.7|13902.7|13925.4|13921.4|13928.6|13924.6|13900.4|13896.4|4609
1652652000000|2022-05-15 22:00:00|13911.4|13907.4|13903.6|13899.6|13912.9|13908.9|13897.3|13893.3|1473
1652655600000|2022-05-15 23:00:00|13906.7|13902.7|13894.2|13890.2|13906.7|13902.7|13887.9|13883.9|1002
1652659200000|2022-05-16 00:00:00|13897.3|13893.3|13887.9|13883.9|13903.6|13899.6|13881.7|13877.7|1425
1652662800000|2022-05-16 01:00:00|13891.1|13887.1|13912.9|13908.9|13916.1|13912.1|13881.7|13877.7|1624
1652666400000|2022-05-16 02:00:00|13916.1|13912.1|13947.3|13943.3|13981.7|13977.7|13916.1|13912.1|3180
1652670000000|2022-05-16 03:00:00|13945.8|13941.8|13959.8|13955.8|13975.4|13971.4|13944.2|13940.2|1216
1652673600000|2022-05-16 04:00:00|13961.4|13957.4|13953.6|13949.6|13962.9|13958.9|13947.3|13943.3|811
1652677200000|2022-05-16 05:00:00|13955.1|13951.1|13944.2|13940.2|13962.9|13958.9|13941.1|13937.1|1407
1652680800000|2022-05-16 06:00:00|13947.3|13943.3|13969.2|13965.2|13972.3|13968.3|13928.6|13924.6|3256
1652684400000|2022-05-16 07:00:00|13967.6|13963.6|13919.2|13915.2|13991.1|13987.1|13912.9|13908.9|6735
1652688000000|2022-05-16 08:00:00|13916.1|13912.1|13925.4|13921.4|13937.9|13933.9|13912.9|13908.9|3050
1652691600000|2022-05-16 09:00:00|13922.3|13918.3|13911.4|13907.4|13925.4|13921.4|13903.6|13899.6|2757
1652695200000|2022-05-16 10:00:00|13909.8|13905.8|13928.6|13924.6|13928.6|13924.6|13900.4|13896.4|1786
1652698800000|2022-05-16 11:00:00|13925.4|13921.4|13919.2|13915.2|13944.2|13940.2|13916.1|13912.1|4111
1652702400000|2022-05-16 12:00:00|13916.1|13912.1|13928.6|13924.6|13959.8|13955.8|13897.3|13893.3|12256
1652706000000|2022-05-16 13:00:00|13925.4|13921.4|14003.6|13999.6|14012.9|14008.9|13916.1|13912.1|15966
1652709600000|2022-05-16 14:00:00|14006.7|14002.7|14028.6|14024.6|14041.1|14037.1|13981.7|13977.7|18271
1652713200000|2022-05-16 15:00:00|14031.7|14027.7|14019.2|14015.2|14034.8|14030.8|14012.9|14008.9|11427
1652716800000|2022-05-16 16:00:00|14022.3|14018.3|14022.3|14018.3|14031.7|14027.7|14003.6|13999.6|6549
1652720400000|2022-05-16 17:00:00|14019.2|14015.2|13975.4|13971.4|14019.2|14015.2|13975.4|13971.4|8848
1652724000000|2022-05-16 18:00:00|13978.6|13974.6|13991.1|13987.1|13994.2|13990.2|13969.2|13965.2|9924
1652727600000|2022-05-16 19:00:00|13987.9|13983.9|13959.8|13955.8|13991.1|13987.1|13959.8|13955.8|12876
1652731200000|2022-05-16 20:00:00|13962.9|13958.9|13969.2|13965.2|13981.7|13977.7|13959.8|13955.8|7757
1652738400000|2022-05-16 22:00:00|13978.6|13974.6|13975.4|13971.4|13981.7|13977.7|13969.2|13965.2|1078
1652742000000|2022-05-16 23:00:00|13973.9|13969.9|13969.2|13965.2|13978.6|13974.6|13969.2|13965.2|451
1652745600000|2022-05-17 00:00:00|13972.3|13968.3|13950.4|13946.4|13984.8|13980.8|13944.2|13940.2|1898
1652749200000|2022-05-17 01:00:00|13948.9|13944.9|13944.2|13940.2|13959.8|13955.8|13941.1|13937.1|1222
1652752800000|2022-05-17 02:00:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|1116
1652756400000|2022-05-17 03:00:00|13944.2|13940.2|13925.4|13921.4|13944.2|13940.2|13919.2|13915.2|1757
1652760000000|2022-05-17 04:00:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|628
1652763600000|2022-05-17 05:00:00|13916.1|13912.1|13919.2|13915.2|13928.6|13924.6|13909.8|13905.8|1632
1652767200000|2022-05-17 06:00:00|13916.1|13912.1|13928.6|13924.6|13934.8|13930.8|13909.8|13905.8|3212
1652770800000|2022-05-17 07:00:00|13925.4|13921.4|13919.2|13915.2|13934.8|13930.8|13900.4|13896.4|4511
1652774400000|2022-05-17 08:00:00|13916.1|13912.1|13922.3|13918.3|13934.8|13930.8|13906.7|13902.7|5791
1652778000000|2022-05-17 09:00:00|13925.4|13921.4|13944.2|13940.2|13953.6|13949.6|13919.2|13915.2|4490
1652781600000|2022-05-17 10:00:00|13941.1|13937.1|13925.4|13921.4|13947.3|13943.3|13912.9|13908.9|4504
1652785200000|2022-05-17 11:00:00|13922.3|13918.3|13936.4|13932.4|13941.1|13937.1|13912.9|13908.9|4778
1652788800000|2022-05-17 12:00:00|13937.9|13933.9|13869.2|13865.2|13953.6|13949.6|13866.1|13862.1|17984
1652792400000|2022-05-17 13:00:00|13866.1|13862.1|13844.2|13840.2|13884.8|13880.8|13822.3|13818.3|18120
1652796000000|2022-05-17 14:00:00|13842.6|13838.6|13878.6|13874.6|13906.7|13902.7|13825.4|13821.4|15908
1652799600000|2022-05-17 15:00:00|13880.1|13876.1|13869.2|13865.2|13881.7|13877.7|13856.7|13852.7|9880
1652803200000|2022-05-17 16:00:00|13866.1|13862.1|13850.4|13846.4|13875.4|13871.4|13844.2|13840.2|7236
1652806800000|2022-05-17 17:00:00|13853.6|13849.6|13875.4|13871.4|13884.8|13880.8|13850.4|13846.4|8790
1652810400000|2022-05-17 18:00:00|13878.6|13874.6|13866.1|13862.1|13887.9|13883.9|13844.2|13840.2|17570
1652814000000|2022-05-17 19:00:00|13862.9|13858.9|13844.2|13840.2|13875.4|13871.4|13844.2|13840.2|13512
1652817600000|2022-05-17 20:00:00|13847.3|13843.3|13841.1|13837.1|13853.6|13849.6|13819.2|13815.2|10269
1652824800000|2022-05-17 22:00:00|13837.9|13833.9|13828.6|13824.6|13847.3|13843.3|13827|13823|1734
1652828400000|2022-05-17 23:00:00|13831.7|13827.7|13837.9|13833.9|13837.9|13833.9|13816.1|13812.1|1610
1652832000000|2022-05-18 00:00:00|13836.4|13832.4|13837.9|13833.9|13853.6|13849.6|13831.7|13827.7|1972
1652835600000|2022-05-18 01:00:00|13841.1|13837.1|13850.4|13846.4|13869.2|13865.2|13828.6|13824.6|3436
1652839200000|2022-05-18 02:00:00|13847.3|13843.3|13862.9|13858.9|13866.1|13862.1|13841.1|13837.1|1665
1652842800000|2022-05-18 03:00:00|13864.5|13860.5|13869.2|13865.2|13875.4|13871.4|13862.9|13858.9|777
1652846400000|2022-05-18 04:00:00|13866.1|13862.1|13856.7|13852.7|13875.4|13871.4|13853.6|13849.6|1328
1652850000000|2022-05-18 05:00:00|13855.1|13851.1|13837.9|13833.9|13855.1|13851.1|13834.8|13830.8|1235
1652853600000|2022-05-18 06:00:00|13841.1|13837.1|13834.8|13830.8|13856.7|13852.7|13825.4|13821.4|3938
1652857200000|2022-05-18 07:00:00|13837.9|13833.9|13866.1|13862.1|13869.2|13865.2|13834.8|13830.8|4860
1652860800000|2022-05-18 08:00:00|13862.9|13858.9|13887.9|13883.9|13891.1|13887.1|13859.8|13855.8|4025
1652864400000|2022-05-18 09:00:00|13886.4|13882.4|13881.7|13877.7|13887.9|13883.9|13869.2|13865.2|4626
1652868000000|2022-05-18 10:00:00|13884.8|13880.8|13837.9|13833.9|13884.8|13880.8|13828.6|13824.6|6792
1652871600000|2022-05-18 11:00:00|13834.8|13830.8|13809.8|13805.8|13837.9|13833.9|13809.8|13805.8|7588
1652875200000|2022-05-18 12:00:00|13811.4|13807.4|13816.1|13812.1|13866.1|13862.1|13794.2|13790.2|14937
1652878800000|2022-05-18 13:00:00|13819.2|13815.2|13903.6|13899.6|13906.7|13902.7|13819.2|13815.2|22261
1652882400000|2022-05-18 14:00:00|13906.7|13902.7|13916.1|13912.1|13947.3|13943.3|13894.2|13890.2|25994
1652886000000|2022-05-18 15:00:00|13919.2|13915.2|13947.3|13943.3|13962.9|13958.9|13916.1|13912.1|16276
1652889600000|2022-05-18 16:00:00|13944.2|13940.2|13962.9|13958.9|13972.3|13968.3|13941.1|13937.1|16748
1652893200000|2022-05-18 17:00:00|13964.5|13960.5|14022.3|14018.3|14037.9|14033.9|13962.9|13958.9|19656
1652896800000|2022-05-18 18:00:00|14019.2|14015.2|14034.8|14030.8|14034.8|14030.8|14006.7|14002.7|13589
1652900400000|2022-05-18 19:00:00|14036.4|14032.4|14025.4|14021.4|14036.4|14032.4|14009.8|14005.8|16023
1652904000000|2022-05-18 20:00:00|14022.3|14018.3|14028.6|14024.6|14053.6|14049.6|14019.2|14015.2|11263
1652911200000|2022-05-18 22:00:00|14034.8|14030.8|14019.2|14015.2|14034.8|14030.8|14012.9|14008.9|1575
1652914800000|2022-05-18 23:00:00|14016.1|14012.1|14069.2|14065.2|14072.3|14068.3|14012.9|14008.9|2480
1652918400000|2022-05-19 00:00:00|14066.1|14062.1|14020.8|14016.8|14072.3|14068.3|14019.2|14015.2|3437
1652922000000|2022-05-19 01:00:00|14019.2|14015.2|14006.7|14002.7|14034.8|14030.8|14003.6|13999.6|2486
1652925600000|2022-05-19 02:00:00|14003.6|13999.6|13987.9|13983.9|14009.8|14005.8|13984.8|13980.8|1550
1652929200000|2022-05-19 03:00:00|13984.8|13980.8|13984.8|13980.8|14000.4|13996.4|13975.4|13971.4|1307
1652932800000|2022-05-19 04:00:00|13991.1|13987.1|13994.2|13990.2|14000.4|13996.4|13981.7|13977.7|774
1652936400000|2022-05-19 05:00:00|13991.1|13987.1|14003.6|13999.6|14009.8|14005.8|13984.8|13980.8|2031
1652940000000|2022-05-19 06:00:00|14000.4|13996.4|14031.7|14027.7|14041.1|14037.1|13991.1|13987.1|3473
1652943600000|2022-05-19 07:00:00|14034.8|14030.8|14081.7|14077.7|14094.2|14090.2|14022.3|14018.3|10343
1652947200000|2022-05-19 08:00:00|14084.8|14080.8|14103.6|14099.6|14116.1|14112.1|14069.2|14065.2|7821
1652950800000|2022-05-19 09:00:00|14106.7|14102.7|14131.7|14127.7|14131.7|14127.7|14094.2|14090.2|5214
1652954400000|2022-05-19 10:00:00|14128.6|14124.6|14103.6|14099.6|14137.9|14133.9|14100.4|14096.4|7405
1652958000000|2022-05-19 11:00:00|14100.4|14096.4|14100.4|14096.4|14119.2|14115.2|14091.1|14087.1|10553
1652961600000|2022-05-19 12:00:00|14103.6|14099.6|14200.4|14196.4|14206.7|14202.7|14091.1|14087.1|21781
1652965200000|2022-05-19 13:00:00|14203.6|14199.6|14153.6|14149.6|14203.6|14199.6|14128.6|14124.6|28106
1652968800000|2022-05-19 14:00:00|14152|14148|14147.3|14143.3|14153.6|14149.6|14103.6|14099.6|23990
1652972400000|2022-05-19 15:00:00|14150.4|14146.4|14116.1|14112.1|14153.6|14149.6|14100.4|14096.4|13857
1652976000000|2022-05-19 16:00:00|14112.9|14108.9|14095.8|14091.8|14116.1|14112.1|14075.4|14071.4|12389
1652979600000|2022-05-19 17:00:00|14097.3|14093.3|14072.3|14068.3|14097.3|14093.3|14056.7|14052.7|16509
1652983200000|2022-05-19 18:00:00|14069.2|14065.2|14059.8|14055.8|14078.6|14074.6|14053.6|14049.6|9986
1652986800000|2022-05-19 19:00:00|14062.9|14058.9|14059.8|14055.8|14081.7|14077.7|14050.4|14046.4|40266
1652990400000|2022-05-19 20:00:00|14062.9|14058.9|14084.8|14080.8|14094.2|14090.2|14056.7|14052.7|5797
1652997600000|2022-05-19 22:00:00|14094.2|14090.2|14087.9|14083.9|14097.3|14093.3|14081.7|14077.7|1035
1653001200000|2022-05-19 23:00:00|14084.8|14080.8|14075.4|14071.4|14094.2|14090.2|14069.2|14065.2|897
1653004800000|2022-05-20 00:00:00|14078.6|14074.6|14066.1|14062.1|14084.8|14080.8|14059.8|14055.8|2347
1653008400000|2022-05-20 01:00:00|14069.2|14065.2|14056.7|14052.7|14078.6|14074.6|14037.9|14033.9|2259
1653012000000|2022-05-20 02:00:00|14059.8|14055.8|14066.1|14062.1|14075.4|14071.4|14053.6|14049.6|1408
1653015600000|2022-05-20 03:00:00|14069.2|14065.2|14103.6|14099.6|14106.7|14102.7|14066.1|14062.1|1844
1653019200000|2022-05-20 04:00:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14084.8|14080.8|1134
1653022800000|2022-05-20 05:00:00|14089.5|14085.5|14081.7|14077.7|14097.3|14093.3|14078.6|14074.6|1217
1653026400000|2022-05-20 06:00:00|14078.6|14074.6|14062.9|14058.9|14081.7|14077.7|14053.6|14049.6|3432
1653030000000|2022-05-20 07:00:00|14064.5|14060.5|14062.9|14058.9|14066.1|14062.1|14022.3|14018.3|5518
1653033600000|2022-05-20 08:00:00|14066.1|14062.1|14041.1|14037.1|14075.4|14071.4|14037.9|14033.9|4156
1653037200000|2022-05-20 09:00:00|14044.2|14040.2|14050.4|14046.4|14053.6|14049.6|14031.7|14027.7|2395
1653040800000|2022-05-20 10:00:00|14047.3|14043.3|14037.9|14033.9|14053.6|14049.6|14031.7|14027.7|3355
1653044400000|2022-05-20 11:00:00|14041.1|14037.1|14031.7|14027.7|14066.1|14062.1|14022.3|14018.3|4011
1653048000000|2022-05-20 12:00:00|14033.3|14029.3|14122.3|14118.3|14134.8|14130.8|14031.7|14027.7|20810
1653051600000|2022-05-20 13:00:00|14119.2|14115.2|14072.3|14068.3|14128.6|14124.6|14059.8|14055.8|44703
1653055200000|2022-05-20 14:00:00|14069.2|14065.2|14131.7|14127.7|14147.3|14143.3|14066.1|14062.1|22034
1653058800000|2022-05-20 15:00:00|14128.6|14124.6|14134.8|14130.8|14162.9|14158.9|14109.8|14105.8|36865
1653062400000|2022-05-20 16:00:00|14133.3|14129.3|14181.7|14177.7|14194.2|14190.2|14131.7|14127.7|29894
1653066000000|2022-05-20 17:00:00|14183.3|14179.3|14159.8|14155.8|14203.6|14199.6|14147.3|14143.3|15442
1653069600000|2022-05-20 18:00:00|14161.4|14157.4|14178.6|14174.6|14191.1|14187.1|14159.8|14155.8|9944
1653073200000|2022-05-20 19:00:00|14181.7|14177.7|14169.2|14165.2|14200.4|14196.4|14162.9|14158.9|18221
1653076800000|2022-05-20 20:00:00|14166.1|14162.1|14178.6|14174.6|14184.8|14180.8|14153.6|14149.6|10361
1653256800000|2022-05-22 22:00:00|14158.3|14154.3|14156.7|14152.7|14162.9|14158.9|14147.3|14143.3|1618
1653260400000|2022-05-22 23:00:00|14158.3|14154.3|14141.1|14137.1|14162.9|14158.9|14137.9|14133.9|1011
1653264000000|2022-05-23 00:00:00|14144.2|14140.2|14141.1|14137.1|14156.7|14152.7|14122.3|14118.3|1818
1653267600000|2022-05-23 01:00:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14122.3|14118.3|1148
1653271200000|2022-05-23 02:00:00|14134.8|14130.8|14141.1|14137.1|14156.7|14152.7|14134.8|14130.8|1432
1653274800000|2022-05-23 03:00:00|14137.9|14133.9|14131.7|14127.7|14141.1|14137.1|14128.6|14124.6|818
1653278400000|2022-05-23 04:00:00|14128.6|14124.6|14122.3|14118.3|14131.7|14127.7|14122.3|14118.3|639
1653282000000|2022-05-23 05:00:00|14125.4|14121.4|14094.2|14090.2|14125.4|14121.4|14081.7|14077.7|2011
1653285600000|2022-05-23 06:00:00|14097.3|14093.3|14103.6|14099.6|14117.6|14113.6|14091.1|14087.1|3151
1653289200000|2022-05-23 07:00:00|14106.7|14102.7|14137.9|14133.9|14147.3|14143.3|14098.9|14094.9|4979
1653292800000|2022-05-23 08:00:00|14134.8|14130.8|14125.4|14121.4|14147.3|14143.3|14109.8|14105.8|6654
1653296400000|2022-05-23 09:00:00|14122.3|14118.3|14112.9|14108.9|14128.6|14124.6|14106.7|14102.7|3103
1653300000000|2022-05-23 10:00:00|14116.1|14112.1|14106.7|14102.7|14125.4|14121.4|14103.6|14099.6|3655
1653303600000|2022-05-23 11:00:00|14103.6|14099.6|14106.7|14102.7|14112.9|14108.9|14094.2|14090.2|5696
1653307200000|2022-05-23 12:00:00|14105.1|14101.1|14081.7|14077.7|14112.9|14108.9|14069.2|14065.2|27934
1653310800000|2022-05-23 13:00:00|14084.8|14080.8|14119.2|14115.2|14141.1|14137.1|14059.8|14055.8|15371
1653314400000|2022-05-23 14:00:00|14122.3|14118.3|14081.7|14077.7|14131.7|14127.7|14078.6|14074.6|43969
1653318000000|2022-05-23 15:00:00|14078.6|14074.6|14037.9|14033.9|14091.1|14087.1|14019.2|14015.2|23559
1653321600000|2022-05-23 16:00:00|14041.1|14037.1|14034.8|14030.8|14044.2|14040.2|14019.2|14015.2|9778
1653325200000|2022-05-23 17:00:00|14031.7|14027.7|14034.8|14030.8|14050.4|14046.4|14030.1|14026.1|8684
1653328800000|2022-05-23 18:00:00|14031.7|14027.7|14028.6|14024.6|14037.9|14033.9|14016.1|14012.1|16502
1653332400000|2022-05-23 19:00:00|14025.4|14021.4|14016.1|14012.1|14028.6|14024.6|14009.8|14005.8|8573
1653336000000|2022-05-23 20:00:00|14012.9|14008.9|14041.1|14037.1|14041.1|14037.1|14006.7|14002.7|28145
1653343200000|2022-05-23 22:00:00|14059.8|14055.8|14053.6|14049.6|14062.9|14058.9|14050.4|14046.4|1464
1653346800000|2022-05-23 23:00:00|14052|14048|14050.4|14046.4|14062.9|14058.9|14044.2|14040.2|672
1653350400000|2022-05-24 00:00:00|14053.6|14049.6|14056.7|14052.7|14062.9|14058.9|14047.3|14043.3|1377
1653354000000|2022-05-24 01:00:00|14055.1|14051.1|14031.7|14027.7|14059.8|14055.8|14022.3|14018.3|2309
1653357600000|2022-05-24 02:00:00|14034.8|14030.8|14053.6|14049.6|14059.8|14055.8|14034.8|14030.8|935
1653361200000|2022-05-24 03:00:00|14052|14048|14059.8|14055.8|14059.8|14055.8|14052|14048|787
1653364800000|2022-05-24 04:00:00|14061.4|14057.4|14056.7|14052.7|14066.1|14062.1|14050.4|14046.4|779
1653368400000|2022-05-24 05:00:00|14053.6|14049.6|14072.3|14068.3|14072.3|14068.3|14050.4|14046.4|1444
1653372000000|2022-05-24 06:00:00|14069.2|14065.2|14072.3|14068.3|14094.2|14090.2|14059.8|14055.8|5944
1653375600000|2022-05-24 07:00:00|14069.2|14065.2|14112.9|14108.9|14119.2|14115.2|14056.7|14052.7|8538
1653379200000|2022-05-24 08:00:00|14116.1|14112.1|14125.4|14121.4|14137.9|14133.9|14094.2|14090.2|7748
1653382800000|2022-05-24 09:00:00|14122.3|14118.3|14109.8|14105.8|14125.4|14121.4|14106.7|14102.7|7672
1653386400000|2022-05-24 10:00:00|14112.9|14108.9|14103.6|14099.6|14116.1|14112.1|14084.8|14080.8|4469
1653390000000|2022-05-24 11:00:00|14100.4|14096.4|14109.8|14105.8|14116.1|14112.1|14087.9|14083.9|16332
1653393600000|2022-05-24 12:00:00|14106.7|14102.7|14097.3|14093.3|14128.6|14124.6|14081.7|14077.7|18352
1653397200000|2022-05-24 13:00:00|14098.9|14094.9|14169.2|14165.2|14175.4|14171.4|14094.2|14090.2|32937
1653400800000|2022-05-24 14:00:00|14170.8|14166.8|14231.7|14227.7|14253.6|14249.6|14170.8|14166.8|59069
1653404400000|2022-05-24 15:00:00|14228.6|14224.6|14225.4|14221.4|14253.6|14249.6|14209.8|14205.8|138324
1653408000000|2022-05-24 16:00:00|14228.6|14224.6|14228.6|14224.6|14244.2|14240.2|14200.4|14196.4|19606
1653411600000|2022-05-24 17:00:00|14231.7|14227.7|14191.1|14187.1|14234.8|14230.8|14191.1|14187.1|31292
1653415200000|2022-05-24 18:00:00|14194.2|14190.2|14194.2|14190.2|14212.9|14208.9|14187.9|14183.9|31512
1653418800000|2022-05-24 19:00:00|14197.3|14193.3|14186.4|14182.4|14203.6|14199.6|14175.4|14171.4|77344
1653422400000|2022-05-24 20:00:00|14187.9|14183.9|14203.6|14199.6|14206.7|14202.7|14184.8|14180.8|12109
1653429600000|2022-05-24 22:00:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14178.6|14174.6|1151
1653433200000|2022-05-24 23:00:00|14189.5|14185.5|14200.4|14196.4|14200.4|14196.4|14184.8|14180.8|744
1653436800000|2022-05-25 00:00:00|14203.6|14199.6|14187.9|14183.9|14206.7|14202.7|14181.7|14177.7|2558
1653440400000|2022-05-25 01:00:00|14191.1|14187.1|14197.3|14193.3|14200.4|14196.4|14175.4|14171.4|1699
1653444000000|2022-05-25 02:00:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14181.7|14177.7|1788
1653447600000|2022-05-25 03:00:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14175.4|14171.4|1038
1653451200000|2022-05-25 04:00:00|14183.3|14179.3|14184.8|14180.8|14194.2|14190.2|14178.6|14174.6|879
1653454800000|2022-05-25 05:00:00|14186.4|14182.4|14194.2|14190.2|14200.4|14196.4|14178.6|14174.6|2418
1653458400000|2022-05-25 06:00:00|14197.3|14193.3|14197.3|14193.3|14225.4|14221.4|14194.2|14190.2|5605
1653462000000|2022-05-25 07:00:00|14194.2|14190.2|14206.7|14202.7|14209.8|14205.8|14178.6|14174.6|7226
1653465600000|2022-05-25 08:00:00|14205.1|14201.1|14216.1|14212.1|14241.1|14237.1|14200.4|14196.4|7647
1653469200000|2022-05-25 09:00:00|14214.5|14210.5|14206.7|14202.7|14234.8|14230.8|14203.6|14199.6|13477
1653472800000|2022-05-25 10:00:00|14209.8|14205.8|14203.6|14199.6|14212.9|14208.9|14197.3|14193.3|16086
1653476400000|2022-05-25 11:00:00|14200.4|14196.4|14234.8|14230.8|14247.3|14243.3|14197.3|14193.3|12706
1653480000000|2022-05-25 12:00:00|14237.9|14233.9|14225.4|14221.4|14269.2|14265.2|14209.8|14205.8|29684
1653483600000|2022-05-25 13:00:00|14222.3|14218.3|14178.6|14174.6|14247.3|14243.3|14175.4|14171.4|43675
1653487200000|2022-05-25 14:00:00|14175.4|14171.4|14181.7|14177.7|14187.9|14183.9|14150.4|14146.4|168703
1653490800000|2022-05-25 15:00:00|14184.8|14180.8|14187.9|14183.9|14216.1|14212.1|14181.7|14177.7|54694
1653494400000|2022-05-25 16:00:00|14184.8|14180.8|14164.5|14160.5|14187.9|14183.9|14156.7|14152.7|22058
1653498000000|2022-05-25 17:00:00|14166.1|14162.1|14175.4|14171.4|14184.8|14180.8|14158.3|14154.3|19477
1653501600000|2022-05-25 18:00:00|14172.3|14168.3|14187.9|14183.9|14197.3|14193.3|14162.9|14158.9|29553
1653505200000|2022-05-25 19:00:00|14184.8|14180.8|14191.1|14187.1|14200.4|14196.4|14169.2|14165.2|35389
1653508800000|2022-05-25 20:00:00|14194.2|14190.2|14184.8|14180.8|14194.2|14190.2|14162.9|14158.9|15083
1653516000000|2022-05-25 22:00:00|14181.7|14177.7|14187.9|14183.9|14194.2|14190.2|14172.3|14168.3|676
1653519600000|2022-05-25 23:00:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|608
1653523200000|2022-05-26 00:00:00|14191.1|14187.1|14134.8|14130.8|14192.6|14188.6|14131.7|14127.7|1776
1653526800000|2022-05-26 01:00:00|14136.4|14132.4|14172.3|14168.3|14172.3|14168.3|14134.8|14130.8|2467
1653530400000|2022-05-26 02:00:00|14175.4|14171.4|14159.8|14155.8|14175.4|14171.4|14144.2|14140.2|4034
1653534000000|2022-05-26 03:00:00|14162.9|14158.9|14181.7|14177.7|14184.8|14180.8|14159.8|14155.8|1881
1653537600000|2022-05-26 04:00:00|14183.3|14179.3|14197.3|14193.3|14200.4|14196.4|14175.4|14171.4|1520
1653541200000|2022-05-26 05:00:00|14195.8|14191.8|14191.1|14187.1|14197.3|14193.3|14178.6|14174.6|1218
1653544800000|2022-05-26 06:00:00|14194.2|14190.2|14222.3|14218.3|14228.6|14224.6|14191.1|14187.1|5537
1653548400000|2022-05-26 07:00:00|14223.9|14219.9|14247.3|14243.3|14253.6|14249.6|14209.8|14205.8|6013
1653552000000|2022-05-26 08:00:00|14248.9|14244.9|14225.4|14221.4|14256.7|14252.7|14225.4|14221.4|5536
1653555600000|2022-05-26 09:00:00|14222.3|14218.3|14197.3|14193.3|14231.7|14227.7|14191.1|14187.1|6681
1653559200000|2022-05-26 10:00:00|14200.4|14196.4|14187.9|14183.9|14225.4|14221.4|14187.9|14183.9|8992
1653562800000|2022-05-26 11:00:00|14189.5|14185.5|14148.9|14144.9|14197.3|14193.3|14125.4|14121.4|9985
1653566400000|2022-05-26 12:00:00|14147.3|14143.3|14162.9|14158.9|14194.2|14190.2|14137.9|14133.9|22580
1653570000000|2022-05-26 13:00:00|14159.8|14155.8|14172.3|14168.3|14184.8|14180.8|14137.9|14133.9|48949
1653573600000|2022-05-26 14:00:00|14175.4|14171.4|14131.7|14127.7|14184.8|14180.8|14128.6|14124.6|27766
1653577200000|2022-05-26 15:00:00|14128.6|14124.6|14125.4|14121.4|14134.8|14130.8|14097.3|14093.3|24652
1653580800000|2022-05-26 16:00:00|14122.3|14118.3|14106.7|14102.7|14141.1|14137.1|14103.6|14099.6|36917
1653584400000|2022-05-26 17:00:00|14109.8|14105.8|14166.1|14162.1|14181.7|14177.7|14108.3|14104.3|18477
1653588000000|2022-05-26 18:00:00|14162.9|14158.9|14169.2|14165.2|14178.6|14174.6|14153.6|14149.6|18129
1661245200000|2022-08-23 09:00:00|13761.4|13757.4|13756.7|13752.7|13762.9|13758.9|13755.1|13751.1|72
1661248800000|2022-08-23 10:00:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13737.9|13733.9|1137
1661252400000|2022-08-23 11:00:00|13758.3|13754.3|13762.9|13758.9|13778.6|13774.6|13747.3|13743.3|4065
1661256000000|2022-08-23 12:00:00|13764.5|13760.5|13666.1|13662.1|13769.2|13765.2|13662.9|13658.9|5415
1661259600000|2022-08-23 13:00:00|13662.9|13658.9|13709.8|13705.8|13731.7|13727.7|13653.6|13649.6|16144
1661263200000|2022-08-23 14:00:00|13711.4|13707.4|13769.2|13765.2|13784.8|13780.8|13709.8|13705.8|37110
1661266800000|2022-08-23 15:00:00|13766.1|13762.1|13769.2|13765.2|13797.3|13793.3|13766.1|13762.1|27304
1661270400000|2022-08-23 16:00:00|13772.3|13768.3|13753.6|13749.6|13778.6|13774.6|13747.3|13743.3|24334
1661274000000|2022-08-23 17:00:00|13752|13748|13703.6|13699.6|13755.1|13751.1|13694.2|13690.2|5901
1661277600000|2022-08-23 18:00:00|13706.7|13702.7|13691.1|13687.1|13716.1|13712.1|13691.1|13687.1|3549
1661281200000|2022-08-23 19:00:00|13694.2|13690.2|13675.4|13671.4|13703.6|13699.6|13672.3|13668.3|9162
1661284800000|2022-08-23 20:00:00|13673.9|13669.9|13694.2|13690.2|13697.3|13693.3|13669.2|13665.2|6757
1661292000000|2022-08-23 22:00:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13684.8|13680.8|143
1661295600000|2022-08-23 23:00:00|13692.6|13688.6|13681.7|13677.7|13694.2|13690.2|13675.4|13671.4|169
1661299200000|2022-08-24 00:00:00|13680.1|13676.1|13684.8|13680.8|13695.8|13691.8|13678.6|13674.6|861
1661302800000|2022-08-24 01:00:00|13683.3|13679.3|13700.4|13696.4|13703.6|13699.6|13675.4|13671.4|271
1661306400000|2022-08-24 02:00:00|13698.9|13694.9|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|338
1661310000000|2022-08-24 03:00:00|13698.9|13694.9|13706.7|13702.7|13706.7|13702.7|13691.1|13687.1|228
1661313600000|2022-08-24 04:00:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|593
1661317200000|2022-08-24 05:00:00|13709.8|13705.8|13719.2|13715.2|13722.3|13718.3|13706.7|13702.7|369
1661320800000|2022-08-24 06:00:00|13717.6|13713.6|13691.1|13687.1|13719.2|13715.2|13684.8|13680.8|997
1661324400000|2022-08-24 07:00:00|13692.6|13688.6|13697.3|13693.3|13700.4|13696.4|13659.8|13655.8|1649
1661328000000|2022-08-24 08:00:00|13694.2|13690.2|13716.1|13712.1|13725.4|13721.4|13691.1|13687.1|1670
1661331600000|2022-08-24 09:00:00|13714.5|13710.5|13694.2|13690.2|13731.7|13727.7|13687.9|13683.9|4209
1661335200000|2022-08-24 10:00:00|13691.1|13687.1|13684.8|13680.8|13703.6|13699.6|13684.8|13680.8|1337
1661338800000|2022-08-24 11:00:00|13686.4|13682.4|13687.9|13683.9|13697.3|13693.3|13669.2|13665.2|9070
1661342400000|2022-08-24 12:00:00|13686.4|13682.4|13659.8|13655.8|13712.9|13708.9|13628.6|13624.6|29556
1661346000000|2022-08-24 13:00:00|13661.4|13657.4|13616.1|13612.1|13662.9|13658.9|13609.8|13605.8|36398
1661349600000|2022-08-24 14:00:00|13614.5|13610.5|13572.3|13568.3|13616.1|13612.1|13569.2|13565.2|72502
1661353200000|2022-08-24 15:00:00|13569.2|13565.2|13597.3|13593.3|13616.1|13612.1|13569.2|13565.2|102739
1661356800000|2022-08-24 16:00:00|13594.2|13590.2|13577|13573|13600.4|13596.4|13572.3|13568.3|24745
1661360400000|2022-08-24 17:00:00|13575.4|13571.4|13591.1|13587.1|13592.6|13588.6|13559.8|13555.8|37025
1661364000000|2022-08-24 18:00:00|13592.6|13588.6|13591.1|13587.1|13600.4|13596.4|13584.8|13580.8|32165
1661367600000|2022-08-24 19:00:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13581.7|13577.7|41624
1661371200000|2022-08-24 20:00:00|13591.1|13587.1|13594.2|13590.2|13597.3|13593.3|13584.8|13580.8|8316
1661378400000|2022-08-24 22:00:00|13589.5|13585.5|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|367
1661382000000|2022-08-24 23:00:00|13589.5|13585.5|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|66
1661385600000|2022-08-25 00:00:00|13589.5|13585.5|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|369
1661389200000|2022-08-25 01:00:00|13587.9|13583.9|13591.1|13587.1|13606.7|13602.7|13584.8|13580.8|546
1661392800000|2022-08-25 02:00:00|13592.6|13588.6|13591.1|13587.1|13600.4|13596.4|13587.9|13583.9|468
1661396400000|2022-08-25 03:00:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|334
1661400000000|2022-08-25 04:00:00|13591.1|13587.1|13597.3|13593.3|13603.6|13599.6|13591.1|13587.1|749
1661403600000|2022-08-25 05:00:00|13598.9|13594.9|13597.3|13593.3|13603.6|13599.6|13587.9|13583.9|456
1661407200000|2022-08-25 06:00:00|13595.8|13591.8|13597.3|13593.3|13603.6|13599.6|13570.8|13566.8|1765
1661410800000|2022-08-25 07:00:00|13600.4|13596.4|13622.3|13618.3|13623.9|13619.9|13591.1|13587.1|3976
1661414400000|2022-08-25 08:00:00|13619.2|13615.2|13606.7|13602.7|13625.4|13621.4|13597.3|13593.3|7277
1661418000000|2022-08-25 09:00:00|13608.3|13604.3|13609.8|13605.8|13631.7|13627.7|13606.7|13602.7|2505
1661421600000|2022-08-25 10:00:00|13611.4|13607.4|13594.2|13590.2|13619.2|13615.2|13594.2|13590.2|8073
1661425200000|2022-08-25 11:00:00|13597.3|13593.3|13595.8|13591.8|13616.1|13612.1|13594.2|13590.2|10405
1661428800000|2022-08-25 12:00:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13544.2|13540.2|14548
1661432400000|2022-08-25 13:00:00|13594.2|13590.2|13591.1|13587.1|13600.4|13596.4|13559.8|13555.8|35611
1661436000000|2022-08-25 14:00:00|13589.5|13585.5|13612.9|13608.9|13628.6|13624.6|13581.7|13577.7|62466
1661439600000|2022-08-25 15:00:00|13616.1|13612.1|13650.4|13646.4|13672.3|13668.3|13612.9|13608.9|28821
1661443200000|2022-08-25 16:00:00|13652|13648|13666.1|13662.1|13678.6|13674.6|13647.3|13643.3|44674
1661446800000|2022-08-25 17:00:00|13667.6|13663.6|13716.1|13712.1|13719.2|13715.2|13664.5|13660.5|18137
1661450400000|2022-08-25 18:00:00|13719.2|13715.2|13728.6|13724.6|13734.8|13730.8|13706.7|13702.7|23389
1661454000000|2022-08-25 19:00:00|13725.4|13721.4|13722.3|13718.3|13728.6|13724.6|13697.3|13693.3|45717
1661457600000|2022-08-25 20:00:00|13719.2|13715.2|13716.1|13712.1|13725.4|13721.4|13706.7|13702.7|15439
1661464800000|2022-08-25 22:00:00|13714.5|13710.5|13711.4|13707.4|13714.5|13710.5|13706.7|13702.7|249
1661468400000|2022-08-25 23:00:00|13709.8|13705.8|13706.7|13702.7|13711.4|13707.4|13703.6|13699.6|616
1661472000000|2022-08-26 00:00:00|13703.6|13699.6|13695.8|13691.8|13709.8|13705.8|13694.2|13690.2|451
1661475600000|2022-08-26 01:00:00|13697.3|13693.3|13681.7|13677.7|13697.3|13693.3|13678.6|13674.6|321
1661479200000|2022-08-26 02:00:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|1718
1661482800000|2022-08-26 03:00:00|13678.6|13674.6|13678.6|13674.6|13689.5|13685.5|13678.6|13674.6|321
1661486400000|2022-08-26 04:00:00|13680.1|13676.1|13666.1|13662.1|13681.7|13677.7|13666.1|13662.1|502
1661490000000|2022-08-26 05:00:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|496
1661493600000|2022-08-26 06:00:00|13673.9|13669.9|13662.9|13658.9|13678.6|13674.6|13659.8|13655.8|2572
1661497200000|2022-08-26 07:00:00|13661.4|13657.4|13631.7|13627.7|13662.9|13658.9|13631.7|13627.7|3492
1661500800000|2022-08-26 08:00:00|13633.3|13629.3|13644.2|13640.2|13647.3|13643.3|13628.6|13624.6|2778
1661504400000|2022-08-26 09:00:00|13641.1|13637.1|13637.9|13633.9|13644.2|13640.2|13631.7|13627.7|10266
1661508000000|2022-08-26 10:00:00|13636.4|13632.4|13637.9|13633.9|13644.2|13640.2|13628.6|13624.6|5431
1661511600000|2022-08-26 11:00:00|13641.1|13637.1|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|32926
1661515200000|2022-08-26 12:00:00|13650.4|13646.4|13669.2|13665.2|13683.3|13679.3|13628.6|13624.6|49531
1661518800000|2022-08-26 13:00:00|13672.3|13668.3|13678.6|13674.6|13719.2|13715.2|13641.1|13637.1|25002
1661522400000|2022-08-26 14:00:00|13673.9|13669.9|13694.2|13690.2|13728.6|13724.6|13628.6|13624.6|14697
1661526000000|2022-08-26 15:00:00|13697.3|13693.3|13736.4|13732.4|13772.3|13768.3|13691.1|13687.1|25738
1661529600000|2022-08-26 16:00:00|13734.8|13730.8|13703.6|13699.6|13744.2|13740.2|13697.3|13693.3|25143
1661533200000|2022-08-26 17:00:00|13706.7|13702.7|13722.3|13718.3|13725.4|13721.4|13694.2|13690.2|11788
1661536800000|2022-08-26 18:00:00|13719.2|13715.2|13719.2|13715.2|13728.6|13724.6|13716.1|13712.1|13923
1661540400000|2022-08-26 19:00:00|13722.3|13718.3|13722.3|13718.3|13723.9|13719.9|13700.4|13696.4|13196
1661544000000|2022-08-26 20:00:00|13725.4|13721.4|13716.1|13712.1|13741.1|13737.1|13712.9|13708.9|7896
1661724000000|2022-08-28 22:00:00|13692.6|13688.6|13700.4|13696.4|13706.7|13702.7|13686.4|13682.4|1098
1661727600000|2022-08-28 23:00:00|13697.3|13693.3|13681.7|13677.7|13700.4|13696.4|13681.7|13677.7|1267
1661731200000|2022-08-29 00:00:00|13684.8|13680.8|13650.4|13646.4|13684.8|13680.8|13644.2|13640.2|2632
1661734800000|2022-08-29 01:00:00|13652|13648|13631.7|13627.7|13659.8|13655.8|13622.3|13618.3|1689
1661738400000|2022-08-29 02:00:00|13633.3|13629.3|13619.2|13615.2|13641.1|13637.1|13619.2|13615.2|1248
1661742000000|2022-08-29 03:00:00|13620.8|13616.8|13606.7|13602.7|13622.3|13618.3|13600.4|13596.4|1015
1661745600000|2022-08-29 04:00:00|13603.6|13599.6|13609.8|13605.8|13609.8|13605.8|13597.3|13593.3|1522
1661749200000|2022-08-29 05:00:00|13612.9|13608.9|13612.9|13608.9|13625.4|13621.4|13603.6|13599.6|1237
1661752800000|2022-08-29 06:00:00|13611.4|13607.4|13606.7|13602.7|13631.7|13627.7|13606.7|13602.7|4142
1661756400000|2022-08-29 07:00:00|13603.6|13599.6|13587.9|13583.9|13612.9|13608.9|13581.7|13577.7|4928
1661760000000|2022-08-29 08:00:00|13584.8|13580.8|13603.6|13599.6|13606.7|13602.7|13584.8|13580.8|6480
1661763600000|2022-08-29 09:00:00|13600.4|13596.4|13612.9|13608.9|13612.9|13608.9|13597.3|13593.3|7297
1661767200000|2022-08-29 10:00:00|13609.8|13605.8|13625.4|13621.4|13628.6|13624.6|13603.6|13599.6|4794
1661770800000|2022-08-29 11:00:00|13623.9|13619.9|13628.6|13624.6|13631.7|13627.7|13612.9|13608.9|10349
1661774400000|2022-08-29 12:00:00|13631.7|13627.7|13634.8|13630.8|13650.4|13646.4|13625.4|13621.4|21822
1661778000000|2022-08-29 13:00:00|13637.9|13633.9|13612.9|13608.9|13656.7|13652.7|13609.8|13605.8|26683
1661781600000|2022-08-29 14:00:00|13616.1|13612.1|13591.1|13587.1|13625.4|13621.4|13572.3|13568.3|21370
1661785200000|2022-08-29 15:00:00|13594.2|13590.2|13597.3|13593.3|13622.3|13618.3|13587.9|13583.9|15887
1661788800000|2022-08-29 16:00:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13587.9|13583.9|8397
1661792400000|2022-08-29 17:00:00|13592.6|13588.6|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|8638
1661796000000|2022-08-29 18:00:00|13605.1|13601.1|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|13422
1661799600000|2022-08-29 19:00:00|13603.6|13599.6|13612.9|13608.9|13612.9|13608.9|13594.2|13590.2|12433
1661803200000|2022-08-29 20:00:00|13609.8|13605.8|13616.1|13612.1|13616.1|13612.1|13597.3|13593.3|8083
1661810400000|2022-08-29 22:00:00|13609.8|13605.8|13622.3|13618.3|13622.3|13618.3|13606.7|13602.7|642
1661814000000|2022-08-29 23:00:00|13619.2|13615.2|13631.7|13627.7|13634.8|13630.8|13619.2|13615.2|905
1661817600000|2022-08-30 00:00:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13628.6|13624.6|1170
1661821200000|2022-08-30 01:00:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13625.4|13621.4|731
1661824800000|2022-08-30 02:00:00|13641.1|13637.1|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|1239
1661828400000|2022-08-30 03:00:00|13637.9|13633.9|13644.2|13640.2|13647.3|13643.3|13634.8|13630.8|418
1661832000000|2022-08-30 04:00:00|13645.8|13641.8|13672.3|13668.3|13672.3|13668.3|13644.2|13640.2|1146
1661835600000|2022-08-30 05:00:00|13675.4|13671.4|13662.9|13658.9|13678.6|13674.6|13656.7|13652.7|1138
1661839200000|2022-08-30 06:00:00|13659.8|13655.8|13641.1|13637.1|13666.1|13662.1|13625.4|13621.4|2859
1661842800000|2022-08-30 07:00:00|13637.9|13633.9|13644.2|13640.2|13650.4|13646.4|13619.2|13615.2|4928
1661846400000|2022-08-30 08:00:00|13647.3|13643.3|13678.6|13674.6|13694.2|13690.2|13644.2|13640.2|5683
1661850000000|2022-08-30 09:00:00|13681.7|13677.7|13666.1|13662.1|13687.9|13683.9|13659.8|13655.8|3953
1661853600000|2022-08-30 10:00:00|13662.9|13658.9|13684.8|13680.8|13684.8|13680.8|13659.8|13655.8|2531
1661857200000|2022-08-30 11:00:00|13681.7|13677.7|13678.6|13674.6|13687.9|13683.9|13669.2|13665.2|3627
1661860800000|2022-08-30 12:00:00|13681.7|13677.7|13616.1|13612.1|13681.7|13677.7|13606.7|13602.7|10379
1661864400000|2022-08-30 13:00:00|13619.2|13615.2|13672.3|13668.3|13678.6|13674.6|13594.2|13590.2|16325
1661868000000|2022-08-30 14:00:00|13662.9|13658.9|13591.1|13587.1|13666.1|13662.1|13556.7|13552.7|25287
1661871600000|2022-08-30 15:00:00|13587.9|13583.9|13606.7|13602.7|13622.3|13618.3|13556.7|13552.7|11921
1661875200000|2022-08-30 16:00:00|13609.8|13605.8|13628.6|13624.6|13634.8|13630.8|13600.4|13596.4|7369
1661878800000|2022-08-30 17:00:00|13631.7|13627.7|13606.7|13602.7|13631.7|13627.7|13597.3|13593.3|4605
1661882400000|2022-08-30 18:00:00|13608.3|13604.3|13625.4|13621.4|13625.4|13621.4|13606.7|13602.7|10342
1661886000000|2022-08-30 19:00:00|13622.3|13618.3|13623.9|13619.9|13634.8|13630.8|13619.2|13615.2|5105
1661889600000|2022-08-30 20:00:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13606.7|13602.7|4629
1661896800000|2022-08-30 22:00:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|652
1661900400000|2022-08-30 23:00:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13619.2|13615.2|1941
1661904000000|2022-08-31 00:00:00|13622.3|13618.3|13619.2|13615.2|13631.7|13627.7|13617.6|13613.6|677
1661907600000|2022-08-31 01:00:00|13622.3|13618.3|13616.1|13612.1|13628.6|13624.6|13612.9|13608.9|1023
1661911200000|2022-08-31 02:00:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|416
1661914800000|2022-08-31 03:00:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|418
1661918400000|2022-08-31 04:00:00|13609.8|13605.8|13622.3|13618.3|13628.6|13624.6|13609.8|13605.8|786
1661922000000|2022-08-31 05:00:00|13625.4|13621.4|13634.8|13630.8|13636.4|13632.4|13619.2|13615.2|1125
1661925600000|2022-08-31 06:00:00|13637.9|13633.9|13644.2|13640.2|13644.2|13640.2|13628.6|13624.6|2206
1661929200000|2022-08-31 07:00:00|13641.1|13637.1|13625.4|13621.4|13644.2|13640.2|13622.3|13618.3|3951
1661932800000|2022-08-31 08:00:00|13628.6|13624.6|13584.8|13580.8|13628.6|13624.6|13578.6|13574.6|4189
1661936400000|2022-08-31 09:00:00|13583.3|13579.3|13547.3|13543.3|13597.3|13593.3|13541.1|13537.1|4880
1661940000000|2022-08-31 10:00:00|13544.2|13540.2|13562.9|13558.9|13575.4|13571.4|13534.8|13530.8|6240
1661943600000|2022-08-31 11:00:00|13569.2|13565.2|13578.6|13574.6|13578.6|13574.6|13562.9|13558.9|6306
1661947200000|2022-08-31 12:00:00|13575.4|13571.4|13575.4|13571.4|13611.4|13607.4|13559.8|13555.8|18134
1661950800000|2022-08-31 13:00:00|13578.6|13574.6|13630.1|13626.1|13631.7|13627.7|13562.9|13558.9|16328
1661954400000|2022-08-31 14:00:00|13628.6|13624.6|13622.3|13618.3|13634.8|13630.8|13597.3|13593.3|15982
1661958000000|2022-08-31 15:00:00|13625.4|13621.4|13591.1|13587.1|13628.6|13624.6|13575.4|13571.4|12690
1661961600000|2022-08-31 16:00:00|13594.2|13590.2|13600.4|13596.4|13609.8|13605.8|13591.1|13587.1|8566
1661965200000|2022-08-31 17:00:00|13597.3|13593.3|13597.3|13593.3|13606.7|13602.7|13594.2|13590.2|6784
1661968800000|2022-08-31 18:00:00|13594.2|13590.2|13584.8|13580.8|13612.9|13608.9|13581.7|13577.7|15469
1661972400000|2022-08-31 19:00:00|13587.9|13583.9|13550.4|13546.4|13591.1|13587.1|13516.1|13512.1|30848
1661976000000|2022-08-31 20:00:00|13553.6|13549.6|13500.4|13496.4|13556.7|13552.7|13500.4|13496.4|15638
1661983200000|2022-08-31 22:00:00|13503.6|13499.6|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|1290
1661986800000|2022-08-31 23:00:00|13509.8|13505.8|13494.2|13490.2|13512.9|13508.9|13494.2|13490.2|1091
1661990400000|2022-09-01 00:00:00|13491.1|13487.1|13475.4|13471.4|13491.1|13487.1|13469.2|13465.2|2298
1661994000000|2022-09-01 01:00:00|13472.3|13468.3|13475.4|13471.4|13481.7|13477.7|13462.9|13458.9|1369
1661997600000|2022-09-01 02:00:00|13472.3|13468.3|13481.7|13477.7|13487.9|13483.9|13472.3|13468.3|962
1662001200000|2022-09-01 03:00:00|13478.6|13474.6|13491.1|13487.1|13494.2|13490.2|13475.4|13471.4|648
1662004800000|2022-09-01 04:00:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|688
1662008400000|2022-09-01 05:00:00|13494.2|13490.2|13503.6|13499.6|13503.6|13499.6|13487.9|13483.9|1287
1662012000000|2022-09-01 06:00:00|13505.1|13501.1|13487.9|13483.9|13506.7|13502.7|13475.4|13471.4|2383
1662015600000|2022-09-01 07:00:00|13484.8|13480.8|13478.6|13474.6|13503.6|13499.6|13475.4|13471.4|3844
1662019200000|2022-09-01 08:00:00|13481.7|13477.7|13478.6|13474.6|13491.1|13487.1|13466.1|13462.1|3652
1662022800000|2022-09-01 09:00:00|13480.1|13476.1|13503.6|13499.6|13506.7|13502.7|13469.2|13465.2|3000
1662026400000|2022-09-01 10:00:00|13502|13498|13484.8|13480.8|13503.6|13499.6|13478.6|13474.6|3148
1662030000000|2022-09-01 11:00:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13475.4|13471.4|5236
1662033600000|2022-09-01 12:00:00|13484.8|13480.8|13403.6|13399.6|13494.2|13490.2|13369.2|13365.2|26721
1662037200000|2022-09-01 13:00:00|13400.4|13396.4|13397.3|13393.3|13419.2|13415.2|13369.2|13365.2|18137
1662040800000|2022-09-01 14:00:00|13381.7|13377.7|13347.3|13343.3|13389.5|13385.5|13316.1|13312.1|29281
1662044400000|2022-09-01 15:00:00|13344.2|13340.2|13366.1|13362.1|13369.2|13365.2|13331.7|13327.7|13522
1662048000000|2022-09-01 16:00:00|13367.6|13363.6|13359.8|13355.8|13378.6|13374.6|13353.6|13349.6|9260
1662051600000|2022-09-01 17:00:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13347.3|13343.3|5864
1662055200000|2022-09-01 18:00:00|13362.9|13358.9|13356.7|13352.7|13375.4|13371.4|13350.4|13346.4|9258
1662058800000|2022-09-01 19:00:00|13353.6|13349.6|13356.7|13352.7|13381.7|13377.7|13353.6|13349.6|9081
1662062400000|2022-09-01 20:00:00|13359.8|13355.8|13372.3|13368.3|13375.4|13371.4|13353.6|13349.6|6031
1662069600000|2022-09-01 22:00:00|13366.1|13362.1|13369.2|13365.2|13377|13373|13359.8|13355.8|835
1662073200000|2022-09-01 23:00:00|13366.1|13362.1|13362.9|13358.9|13375.4|13371.4|13359.8|13355.8|755
1662076800000|2022-09-02 00:00:00|13359.8|13355.8|13372.3|13368.3|13378.6|13374.6|13359.8|13355.8|1302
1662080400000|2022-09-02 01:00:00|13369.2|13365.2|13356.7|13352.7|13372.3|13368.3|13356.7|13352.7|972
1662084000000|2022-09-02 02:00:00|13359.8|13355.8|13366.1|13362.1|13370.8|13366.8|13359.8|13355.8|725
1662087600000|2022-09-02 03:00:00|13369.2|13365.2|13366.1|13362.1|13378.6|13374.6|13366.1|13362.1|812
1662091200000|2022-09-02 04:00:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|549
1662094800000|2022-09-02 05:00:00|13369.2|13365.2|13381.7|13377.7|13384.8|13380.8|13369.2|13365.2|765
1662098400000|2022-09-02 06:00:00|13380.1|13376.1|13403.6|13399.6|13406.7|13402.7|13372.3|13368.3|3395
1662102000000|2022-09-02 07:00:00|13400.4|13396.4|13375.4|13371.4|13403.6|13399.6|13359.8|13355.8|3572
1662105600000|2022-09-02 08:00:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13359.8|13355.8|1930
1662109200000|2022-09-02 09:00:00|13366.1|13362.1|13356.7|13352.7|13369.2|13365.2|13353.6|13349.6|1938
1662112800000|2022-09-02 10:00:00|13359.8|13355.8|13372.3|13368.3|13372.3|13368.3|13356.7|13352.7|1888
1662116400000|2022-09-02 11:00:00|13369.2|13365.2|13366.1|13362.1|13381.7|13377.7|13359.8|13355.8|3472
1662120000000|2022-09-02 12:00:00|13362.9|13358.9|13341.1|13337.1|13395.8|13391.8|13309.8|13305.8|23582
1662123600000|2022-09-02 13:00:00|13337.9|13333.9|13444.2|13440.2|13450.4|13446.4|13334.8|13330.8|22146
1662127200000|2022-09-02 14:00:00|13442.6|13438.6|13419.2|13415.2|13478.6|13474.6|13400.4|13396.4|17003
1662130800000|2022-09-02 15:00:00|13422.3|13418.3|13391.1|13387.1|13427|13423|13378.6|13374.6|9081
1662134400000|2022-09-02 16:00:00|13387.9|13383.9|13422.3|13418.3|13428.6|13424.6|13378.6|13374.6|10300
1662138000000|2022-09-02 17:00:00|13425.4|13421.4|13453.6|13449.6|13459.8|13455.8|13425.4|13421.4|11117
1662141600000|2022-09-02 18:00:00|13450.4|13446.4|13462.9|13458.9|13462.9|13458.9|13441.1|13437.1|5965
1662145200000|2022-09-02 19:00:00|13459.8|13455.8|13447.3|13443.3|13462.9|13458.9|13447.3|13443.3|6471
1662148800000|2022-09-02 20:00:00|13450.4|13446.4|13462.9|13458.9|13469.2|13465.2|13450.4|13446.4|4214
1662328800000|2022-09-04 22:00:00|13455.1|13451.1|13478.6|13474.6|13494.2|13490.2|13453.6|13449.6|1384
1662332400000|2022-09-04 23:00:00|13475.4|13471.4|13453.6|13449.6|13478.6|13474.6|13453.6|13449.6|559
1662336000000|2022-09-05 00:00:00|13455.1|13451.1|13467.6|13463.6|13475.4|13471.4|13453.6|13449.6|1041
1662339600000|2022-09-05 01:00:00|13466.1|13462.1|13469.2|13465.2|13475.4|13471.4|13462.9|13458.9|481
1662343200000|2022-09-05 02:00:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13450.4|13446.4|534
1662346800000|2022-09-05 03:00:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|133
1662350400000|2022-09-05 04:00:00|13461.4|13457.4|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|147
1662354000000|2022-09-05 05:00:00|13466.1|13462.1|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|263
1662357600000|2022-09-05 06:00:00|13458.3|13454.3|13431.7|13427.7|13458.3|13454.3|13425.4|13421.4|1412
1662361200000|2022-09-05 07:00:00|13428.6|13424.6|13378.6|13374.6|13430.1|13426.1|13366.1|13362.1|2505
1662364800000|2022-09-05 08:00:00|13381.7|13377.7|13366.1|13362.1|13387.9|13383.9|13362.9|13358.9|1172
1662368400000|2022-09-05 09:00:00|13369.2|13365.2|13370.8|13366.8|13384.8|13380.8|13359.8|13355.8|1535
1662372000000|2022-09-05 10:00:00|13372.3|13368.3|13381.7|13377.7|13387.9|13383.9|13369.2|13365.2|748
1662375600000|2022-09-05 11:00:00|13380.1|13376.1|13369.2|13365.2|13387.9|13383.9|13364.5|13360.5|1108
1662379200000|2022-09-05 12:00:00|13367.6|13363.6|13384.8|13380.8|13384.8|13380.8|13359.8|13355.8|1692
1662382800000|2022-09-05 13:00:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13375.4|13371.4|951
1662386400000|2022-09-05 14:00:00|13391.1|13387.1|13416.1|13412.1|13416.1|13412.1|13387.9|13383.9|1259
1662390000000|2022-09-05 15:00:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13403.6|13399.6|1157
1662393600000|2022-09-05 16:00:00|13406.7|13402.7|13406.7|13402.7|13419.2|13415.2|13403.6|13399.6|1150
1662415200000|2022-09-05 22:00:00|13403.6|13399.6|13416.1|13412.1|13422.3|13418.3|13400.4|13396.4|1234
1662418800000|2022-09-05 23:00:00|13412.9|13408.9|13419.2|13415.2|13425.4|13421.4|13409.8|13405.8|796
1662422400000|2022-09-06 00:00:00|13422.3|13418.3|13434.8|13430.8|13434.8|13430.8|13419.2|13415.2|1157
1662426000000|2022-09-06 01:00:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13422.3|13418.3|710
1662429600000|2022-09-06 02:00:00|13431.7|13427.7|13425.4|13421.4|13437.9|13433.9|13422.3|13418.3|537
1662433200000|2022-09-06 03:00:00|13427|13423|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|679
1662436800000|2022-09-06 04:00:00|13434.8|13430.8|13403.6|13399.6|13434.8|13430.8|13403.6|13399.6|1747
1662440400000|2022-09-06 05:00:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|876
1662444000000|2022-09-06 06:00:00|13397.3|13393.3|13387.9|13383.9|13400.4|13396.4|13375.4|13371.4|2787
1662447600000|2022-09-06 07:00:00|13384.8|13380.8|13359.8|13355.8|13391.1|13387.1|13328.6|13324.6|7639
1662451200000|2022-09-06 08:00:00|13356.7|13352.7|13372.3|13368.3|13384.8|13380.8|13347.3|13343.3|3475
1662454800000|2022-09-06 09:00:00|13375.4|13371.4|13378.6|13374.6|13387.9|13383.9|13369.2|13365.2|2856
1662458400000|2022-09-06 10:00:00|13381.7|13377.7|13403.6|13399.6|13419.2|13415.2|13378.6|13374.6|3888
1662462000000|2022-09-06 11:00:00|13406.7|13402.7|13391.1|13387.1|13406.7|13402.7|13362.9|13358.9|4978
1662465600000|2022-09-06 12:00:00|13394.2|13390.2|13391.1|13387.1|13406.7|13402.7|13353.6|13349.6|14024
1662469200000|2022-09-06 13:00:00|13394.2|13390.2|13262.9|13258.9|13406.7|13402.7|13256.7|13252.7|24146
1662472800000|2022-09-06 14:00:00|13247.3|13243.3|13259.8|13255.8|13287.9|13283.9|13222.3|13218.3|22922
1662476400000|2022-09-06 15:00:00|13256.7|13252.7|13241.1|13237.1|13284.8|13280.8|13234.8|13230.8|11056
1662480000000|2022-09-06 16:00:00|13237.9|13233.9|13241.1|13237.1|13250.4|13246.4|13231.7|13227.7|7139
1662483600000|2022-09-06 17:00:00|13237.9|13233.9|13250.4|13246.4|13262.9|13258.9|13237.9|13233.9|6337
1662487200000|2022-09-06 18:00:00|13247.3|13243.3|13244.2|13240.2|13253.6|13249.6|13237.9|13233.9|7269
1662490800000|2022-09-06 19:00:00|13247.3|13243.3|13234.8|13230.8|13262.9|13258.9|13234.8|13230.8|9772
1662494400000|2022-09-06 20:00:00|13237.9|13233.9|13222.3|13218.3|13247.3|13243.3|13219.2|13215.2|9451
1662501600000|2022-09-06 22:00:00|13228.6|13224.6|13225.4|13221.4|13234.8|13230.8|13225.4|13221.4|893
1662505200000|2022-09-06 23:00:00|13228.6|13224.6|13234.8|13230.8|13241.1|13237.1|13219.2|13215.2|1415
1662508800000|2022-09-07 00:00:00|13233.3|13229.3|13225.4|13221.4|13244.2|13240.2|13206.7|13202.7|2953
1662512400000|2022-09-07 01:00:00|13228.6|13224.6|13234.8|13230.8|13244.2|13240.2|13219.2|13215.2|1847
1662516000000|2022-09-07 02:00:00|13237.9|13233.9|13228.6|13224.6|13237.9|13233.9|13222.3|13218.3|1170
1662519600000|2022-09-07 03:00:00|13225.4|13221.4|13219.2|13215.2|13231.7|13227.7|13216.1|13212.1|901
1662523200000|2022-09-07 04:00:00|13220.8|13216.8|13234.8|13230.8|13237.9|13233.9|13212.9|13208.9|1870
1662526800000|2022-09-07 05:00:00|13237.9|13233.9|13231.7|13227.7|13247.3|13243.3|13225.4|13221.4|1720
1662530400000|2022-09-07 06:00:00|13234.8|13230.8|13216.1|13212.1|13247.3|13243.3|13216.1|13212.1|2880
1662534000000|2022-09-07 07:00:00|13217.6|13213.6|13269.2|13265.2|13272.3|13268.3|13216.1|13212.1|6672
1662537600000|2022-09-07 08:00:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13256.7|13252.7|3529
1662541200000|2022-09-07 09:00:00|13277|13273|13284.8|13280.8|13287.9|13283.9|13262.9|13258.9|2785
1662544800000|2022-09-07 10:00:00|13286.4|13282.4|13256.7|13252.7|13287.9|13283.9|13247.3|13243.3|3496
1662548400000|2022-09-07 11:00:00|13253.6|13249.6|13266.1|13262.1|13272.3|13268.3|13219.2|13215.2|7734
1662552000000|2022-09-07 12:00:00|13267.6|13263.6|13275.4|13271.4|13297.3|13293.3|13253.6|13249.6|11231
1662555600000|2022-09-07 13:00:00|13278.6|13274.6|13319.2|13315.2|13331.7|13327.7|13269.2|13265.2|14073
1662559200000|2022-09-07 14:00:00|13316.1|13312.1|13306.7|13302.7|13328.6|13324.6|13303.6|13299.6|10568
1662562800000|2022-09-07 15:00:00|13309.8|13305.8|13341.1|13337.1|13341.1|13337.1|13303.6|13299.6|7851
1662566400000|2022-09-07 16:00:00|13337.9|13333.9|13341.1|13337.1|13347.3|13343.3|13331.7|13327.7|5003
1662570000000|2022-09-07 17:00:00|13344.2|13340.2|13387.9|13383.9|13387.9|13383.9|13334.8|13330.8|10059
1662573600000|2022-09-07 18:00:00|13384.8|13380.8|13366.1|13362.1|13391.1|13387.1|13366.1|13362.1|8519
1662577200000|2022-09-07 19:00:00|13369.2|13365.2|13369.2|13365.2|13375.4|13371.4|13356.7|13352.7|7972
1662580800000|2022-09-07 20:00:00|13372.3|13368.3|13359.8|13355.8|13372.3|13368.3|13344.2|13340.2|4735
1662588000000|2022-09-07 22:00:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|406
1662591600000|2022-09-07 23:00:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|394
1662595200000|2022-09-08 00:00:00|13353.6|13349.6|13352|13348|13359.8|13355.8|13347.3|13343.3|1041
1662598800000|2022-09-08 01:00:00|13353.6|13349.6|13375.4|13371.4|13378.6|13374.6|13353.6|13349.6|1578
1662602400000|2022-09-08 02:00:00|13372.3|13368.3|13378.6|13374.6|13384.8|13380.8|13372.3|13368.3|1024
1662606000000|2022-09-08 03:00:00|13375.4|13371.4|13406.7|13402.7|13416.1|13412.1|13375.4|13371.4|1930
1662609600000|2022-09-08 04:00:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|929
1662613200000|2022-09-08 05:00:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|1235
1662616800000|2022-09-08 06:00:00|13409.8|13405.8|13406.7|13402.7|13425.4|13421.4|13403.6|13399.6|2839
1662620400000|2022-09-08 07:00:00|13409.8|13405.8|13362.9|13358.9|13412.9|13408.9|13362.9|13358.9|5635
1662624000000|2022-09-08 08:00:00|13359.8|13355.8|13369.2|13365.2|13384.8|13380.8|13356.7|13352.7|2998
1662627600000|2022-09-08 09:00:00|13372.3|13368.3|13397.3|13393.3|13397.3|13393.3|13366.1|13362.1|2077
1662631200000|2022-09-08 10:00:00|13394.2|13390.2|13381.7|13377.7|13400.4|13396.4|13378.6|13374.6|2161
1662634800000|2022-09-08 11:00:00|13380.1|13376.1|13412.9|13408.9|13434.8|13430.8|13378.6|13374.6|5770
1662638400000|2022-09-08 12:00:00|13416.1|13412.1|13350.4|13346.4|13452|13448|13341.1|13337.1|18875
1662642000000|2022-09-08 13:00:00|13353.6|13349.6|13391.1|13387.1|13409.8|13405.8|13319.2|13315.2|21593
1662645600000|2022-09-08 14:00:00|13394.2|13390.2|13378.6|13374.6|13397.3|13393.3|13353.6|13349.6|13544
1662649200000|2022-09-08 15:00:00|13381.7|13377.7|13334.8|13330.8|13381.7|13377.7|13331.7|13327.7|9243
1662652800000|2022-09-08 16:00:00|13331.7|13327.7|13325.4|13321.4|13334.8|13330.8|13312.9|13308.9|9286
1662656400000|2022-09-08 17:00:00|13328.6|13324.6|13334.8|13330.8|13347.3|13343.3|13325.4|13321.4|5479
1662660000000|2022-09-08 18:00:00|13331.7|13327.7|13331.7|13327.7|13341.1|13337.1|13325.4|13321.4|6492
1662663600000|2022-09-08 19:00:00|13334.8|13330.8|13294.2|13290.2|13337.9|13333.9|13294.2|13290.2|7188
1662667200000|2022-09-08 20:00:00|13297.3|13293.3|13284.8|13280.8|13300.4|13296.4|13275.4|13271.4|6335
1662674400000|2022-09-08 22:00:00|13286.4|13282.4|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|659
1662678000000|2022-09-08 23:00:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|457
1662681600000|2022-09-09 00:00:00|13297.3|13293.3|13284.8|13280.8|13300.4|13296.4|13284.8|13280.8|1244
1662685200000|2022-09-09 01:00:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13272.3|13268.3|1193
1662688800000|2022-09-09 02:00:00|13287.9|13283.9|13294.2|13290.2|13297.3|13293.3|13284.8|13280.8|832
1662692400000|2022-09-09 03:00:00|13295.8|13291.8|13309.8|13305.8|13316.1|13312.1|13294.2|13290.2|1488
1662696000000|2022-09-09 04:00:00|13312.9|13308.9|13316.1|13312.1|13320.8|13316.8|13306.7|13302.7|1337
1662699600000|2022-09-09 05:00:00|13319.2|13315.2|13309.8|13305.8|13319.2|13315.2|13306.7|13302.7|700
1662703200000|2022-09-09 06:00:00|13306.7|13302.7|13319.2|13315.2|13325.4|13321.4|13297.3|13293.3|2787
1662706800000|2022-09-09 07:00:00|13316.1|13312.1|13291.1|13287.1|13325.4|13321.4|13284.8|13280.8|4833
1662710400000|2022-09-09 08:00:00|13292.6|13288.6|13331.7|13327.7|13331.7|13327.7|13278.6|13274.6|4349
1662714000000|2022-09-09 09:00:00|13330.1|13326.1|13350.4|13346.4|13355.1|13351.1|13325.4|13321.4|4021
1662717600000|2022-09-09 10:00:00|13348.9|13344.9|13366.1|13362.1|13384.8|13380.8|13347.3|13343.3|3596
1662721200000|2022-09-09 11:00:00|13362.9|13358.9|13356.7|13352.7|13372.3|13368.3|13350.4|13346.4|3833
1662724800000|2022-09-09 12:00:00|13359.8|13355.8|13366.1|13362.1|13391.1|13387.1|13341.1|13337.1|12635
1662728400000|2022-09-09 13:00:00|13369.2|13365.2|13325.4|13321.4|13394.2|13390.2|13272.3|13268.3|20066
1662732000000|2022-09-09 14:00:00|13328.6|13324.6|13344.2|13340.2|13364.5|13360.5|13325.4|13321.4|12448
1662735600000|2022-09-09 15:00:00|13347.3|13343.3|13325.4|13321.4|13353.6|13349.6|13306.7|13302.7|9640
1662739200000|2022-09-09 16:00:00|13328.6|13324.6|13312.9|13308.9|13328.6|13324.6|13294.2|13290.2|6247
1662742800000|2022-09-09 17:00:00|13311.4|13307.4|13303.6|13299.6|13328.6|13324.6|13300.4|13296.4|4783
1662746400000|2022-09-09 18:00:00|13300.4|13296.4|13297.3|13293.3|13309.8|13305.8|13294.2|13290.2|6357
1662750000000|2022-09-09 19:00:00|13294.2|13290.2|13300.4|13296.4|13303.6|13299.6|13275.4|13271.4|8155
1662753600000|2022-09-09 20:00:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|5008
1662933600000|2022-09-11 22:00:00|13291.1|13287.1|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|804