1606230000000|2020-11-24 15:00:00|17437.9|17433.9|17425.4|17421.4|17441.1|17437.1|17422.3|17418.3|41849
1606233600000|2020-11-24 16:00:00|17427|17423|17403.6|17399.6|17428.6|17424.6|17397.3|17393.3|80094
1606237200000|2020-11-24 17:00:00|17402|17398|17394.2|17390.2|17406.7|17402.7|17384.8|17380.8|43255
1606240800000|2020-11-24 18:00:00|17391.1|17387.1|17431.7|17427.7|17434.8|17430.8|17391.1|17387.1|32768
1606244400000|2020-11-24 19:00:00|17434.8|17430.8|17409.8|17405.8|17434.8|17430.8|17403.6|17399.6|41052
1606248000000|2020-11-24 20:00:00|17406.7|17402.7|17405.1|17401.1|17409.8|17405.8|17394.2|17390.2|60386
1606251600000|2020-11-24 21:00:00|17403.6|17399.6|17408.3|17404.3|17409.8|17405.8|17400.4|17396.4|30998
1606258800000|2020-11-24 23:00:00|17409.8|17405.8|17403.6|17399.6|17412.9|17408.9|17400.4|17396.4|946
1606262400000|2020-11-25 00:00:00|17400.4|17396.4|17384.8|17380.8|17400.4|17396.4|17381.7|17377.7|1550
1606266000000|2020-11-25 01:00:00|17381.7|17377.7|17366.1|17362.1|17384.8|17380.8|17362.9|17358.9|3116
1606269600000|2020-11-25 02:00:00|17362.9|17358.9|17384.8|17380.8|17387.9|17383.9|17362.9|17358.9|973
1606273200000|2020-11-25 03:00:00|17383.3|17379.3|17391.1|17387.1|17400.4|17396.4|17381.7|17377.7|1503
1606276800000|2020-11-25 04:00:00|17389.5|17385.5|17394.2|17390.2|17397.3|17393.3|17387.9|17383.9|881
1606280400000|2020-11-25 05:00:00|17397.3|17393.3|17412.9|17408.9|17412.9|17408.9|17394.2|17390.2|868
1606284000000|2020-11-25 06:00:00|17409.8|17405.8|17428.6|17424.6|17430.1|17426.1|17406.7|17402.7|1618
1606287600000|2020-11-25 07:00:00|17425.4|17421.4|17412.9|17408.9|17428.6|17424.6|17412.9|17408.9|1525
1606291200000|2020-11-25 08:00:00|17416.1|17412.1|17422.3|17418.3|17425.4|17421.4|17394.2|17390.2|9013
1606294800000|2020-11-25 09:00:00|17419.2|17415.2|17425.4|17421.4|17437.9|17433.9|17419.2|17415.2|3728
1606298400000|2020-11-25 10:00:00|17428.6|17424.6|17444.2|17440.2|17450.4|17446.4|17419.2|17415.2|6486
1606302000000|2020-11-25 11:00:00|17442.6|17438.6|17437.9|17433.9|17450.4|17446.4|17437.9|17433.9|5819
1606305600000|2020-11-25 12:00:00|17434.8|17430.8|17419.2|17415.2|17437.9|17433.9|17412.9|17408.9|18563
1606309200000|2020-11-25 13:00:00|17416.1|17412.1|17431.7|17427.7|17441.1|17437.1|17400.4|17396.4|26445
1606312800000|2020-11-25 14:00:00|17434.8|17430.8|17453.6|17449.6|17462.9|17458.9|17416.1|17412.1|54369
1606316400000|2020-11-25 15:00:00|17455.1|17451.1|17453.6|17449.6|17475.4|17471.4|17450.4|17446.4|36974
1606320000000|2020-11-25 16:00:00|17455.1|17451.1|17431.7|17427.7|17459.8|17455.8|17431.7|17427.7|36828
1606323600000|2020-11-25 17:00:00|17433.3|17429.3|17441.1|17437.1|17447.3|17443.3|17433.3|17429.3|10587
1606327200000|2020-11-25 18:00:00|17437.9|17433.9|17428.6|17424.6|17441.1|17437.1|17416.1|17412.1|12010
1606330800000|2020-11-25 19:00:00|17425.4|17421.4|17406.7|17402.7|17456.7|17452.7|17394.2|17390.2|29638
1606334400000|2020-11-25 20:00:00|17403.6|17399.6|17400.4|17396.4|17412.9|17408.9|17394.2|17390.2|11268
1606338000000|2020-11-25 21:00:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17381.7|17377.7|4983
1606345200000|2020-11-25 23:00:00|17400.4|17396.4|17403.6|17399.6|17412.9|17408.9|17400.4|17396.4|643
1606348800000|2020-11-26 00:00:00|17406.7|17402.7|17406.7|17402.7|17412.9|17408.9|17403.6|17399.6|253
1606352400000|2020-11-26 01:00:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|232
1606356000000|2020-11-26 02:00:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|1114
1606359600000|2020-11-26 03:00:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|314
1606363200000|2020-11-26 04:00:00|17416.1|17412.1|17425.4|17421.4|17428.6|17424.6|17416.1|17412.1|442
1606366800000|2020-11-26 05:00:00|17422.3|17418.3|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|400
1606370400000|2020-11-26 06:00:00|17422.3|17418.3|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|665
1606374000000|2020-11-26 07:00:00|17412.9|17408.9|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|553
1606377600000|2020-11-26 08:00:00|17416.1|17412.1|17434.8|17430.8|17434.8|17430.8|17412.9|17408.9|1213
1606381200000|2020-11-26 09:00:00|17437.9|17433.9|17441.1|17437.1|17444.2|17440.2|17428.6|17424.6|1449
1606384800000|2020-11-26 10:00:00|17442.6|17438.6|17437.9|17433.9|17444.2|17440.2|17431.7|17427.7|3283
1606388400000|2020-11-26 11:00:00|17434.8|17430.8|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|864
1606392000000|2020-11-26 12:00:00|17437.9|17433.9|17456.7|17452.7|17456.7|17452.7|17434.8|17430.8|1503
1606395600000|2020-11-26 13:00:00|17459.8|17455.8|17447.3|17443.3|17462.9|17458.9|17447.3|17443.3|1771
1606399200000|2020-11-26 14:00:00|17450.4|17446.4|17444.2|17440.2|17453.6|17449.6|17444.2|17440.2|2001
1606402800000|2020-11-26 15:00:00|17447.3|17443.3|17453.6|17449.6|17453.6|17449.6|17437.9|17433.9|1778
1606406400000|2020-11-26 16:00:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|995
1606410000000|2020-11-26 17:00:00|17459.8|17455.8|17453.6|17449.6|17469.2|17465.2|17450.4|17446.4|1542
1606431600000|2020-11-26 23:00:00|17455.1|17451.1|17459.8|17455.8|17466.1|17462.1|17453.6|17449.6|966
1606435200000|2020-11-27 00:00:00|17456.7|17452.7|17478.6|17474.6|17492.6|17488.6|17456.7|17452.7|2754
1606438800000|2020-11-27 01:00:00|17481.7|17477.7|17462.9|17458.9|17484.8|17480.8|17462.9|17458.9|1233
1606442400000|2020-11-27 02:00:00|17466.1|17462.1|17459.8|17455.8|17472.3|17468.3|17456.7|17452.7|873
1606446000000|2020-11-27 03:00:00|17462.9|17458.9|17459.8|17455.8|17469.2|17465.2|17456.7|17452.7|1071
1606449600000|2020-11-27 04:00:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|900
1606453200000|2020-11-27 05:00:00|17462.9|17458.9|17469.2|17465.2|17469.2|17465.2|17453.6|17449.6|782
1606456800000|2020-11-27 06:00:00|17466.1|17462.1|17453.6|17449.6|17469.2|17465.2|17450.4|17446.4|584
1606460400000|2020-11-27 07:00:00|17456.7|17452.7|17456.7|17452.7|17469.2|17465.2|17447.3|17443.3|2220
1606464000000|2020-11-27 08:00:00|17453.6|17449.6|17437.9|17433.9|17456.7|17452.7|17434.8|17430.8|4117
1606467600000|2020-11-27 09:00:00|17434.8|17430.8|17453.6|17449.6|17456.7|17452.7|17431.7|17427.7|2220
1606471200000|2020-11-27 10:00:00|17456.7|17452.7|17453.6|17449.6|17466.1|17462.1|17453.6|17449.6|1960
1606474800000|2020-11-27 11:00:00|17450.4|17446.4|17453.6|17449.6|17462.9|17458.9|17450.4|17446.4|2816
1606478400000|2020-11-27 12:00:00|17450.4|17446.4|17466.1|17462.1|17466.1|17462.1|17447.3|17443.3|3537
1606482000000|2020-11-27 13:00:00|17469.2|17465.2|17453.6|17449.6|17469.2|17465.2|17447.3|17443.3|7436
1606485600000|2020-11-27 14:00:00|17450.4|17446.4|17475.4|17471.4|17481.7|17477.7|17441.1|17437.1|10320
1606489200000|2020-11-27 15:00:00|17472.3|17468.3|17472.3|17468.3|17484.8|17480.8|17469.2|17465.2|10108
1606492800000|2020-11-27 16:00:00|17475.4|17471.4|17491.1|17487.1|17494.2|17490.2|17469.2|17465.2|9061
1606496400000|2020-11-27 17:00:00|17494.2|17490.2|17503.6|17499.6|17506.7|17502.7|17491.1|17487.1|9085
1606500000000|2020-11-27 18:00:00|17500.4|17496.4|17503.6|17499.6|17506.7|17502.7|17500.4|17496.4|2052
1606690800000|2020-11-29 23:00:00|17497.3|17493.3|17497.3|17493.3|17503.6|17499.6|17494.2|17490.2|1382
1606694400000|2020-11-30 00:00:00|17500.4|17496.4|17503.6|17499.6|17506.7|17502.7|17497.3|17493.3|1028
1606698000000|2020-11-30 01:00:00|17506.7|17502.7|17509.8|17505.8|17512.9|17508.9|17503.6|17499.6|746
1606701600000|2020-11-30 02:00:00|17512.9|17508.9|17506.7|17502.7|17516.1|17512.1|17506.7|17502.7|1075
1606705200000|2020-11-30 03:00:00|17508.3|17504.3|17516.1|17512.1|17525.4|17521.4|17506.7|17502.7|1616
1606708800000|2020-11-30 04:00:00|17519.2|17515.2|17512.9|17508.9|17525.4|17521.4|17512.9|17508.9|1350
1606712400000|2020-11-30 05:00:00|17514.5|17510.5|17528.6|17524.6|17528.6|17524.6|17512.9|17508.9|1489
1606716000000|2020-11-30 06:00:00|17527|17523|17522.3|17518.3|17528.6|17524.6|17522.3|17518.3|976
1606719600000|2020-11-30 07:00:00|17523.9|17519.9|17509.8|17505.8|17525.4|17521.4|17503.6|17499.6|1827
1606723200000|2020-11-30 08:00:00|17512.9|17508.9|17509.8|17505.8|17534.8|17530.8|17503.6|17499.6|4252
1606726800000|2020-11-30 09:00:00|17506.7|17502.7|17509.8|17505.8|17512.9|17508.9|17500.4|17496.4|2422
1606730400000|2020-11-30 10:00:00|17512.9|17508.9|17506.7|17502.7|17512.9|17508.9|17503.6|17499.6|1506
1606734000000|2020-11-30 11:00:00|17503.6|17499.6|17475.4|17471.4|17506.7|17502.7|17475.4|17471.4|4834
1606737600000|2020-11-30 12:00:00|17478.6|17474.6|17472.3|17468.3|17481.7|17477.7|17459.8|17455.8|7552
1606741200000|2020-11-30 13:00:00|17475.4|17471.4|17475.4|17471.4|17494.2|17490.2|17462.9|17458.9|9422
1606744800000|2020-11-30 14:00:00|17478.6|17474.6|17475.4|17471.4|17491.1|17487.1|17466.1|17462.1|14428
1606748400000|2020-11-30 15:00:00|17478.6|17474.6|17481.7|17477.7|17487.9|17483.9|17462.9|17458.9|19586
1606752000000|2020-11-30 16:00:00|17480.1|17476.1|17475.4|17471.4|17481.7|17477.7|17466.1|17462.1|8926
1606755600000|2020-11-30 17:00:00|17478.6|17474.6|17481.7|17477.7|17487.9|17483.9|17475.4|17471.4|6738
1606759200000|2020-11-30 18:00:00|17484.8|17480.8|17503.6|17499.6|17506.7|17502.7|17481.7|17477.7|8446
1606762800000|2020-11-30 19:00:00|17500.4|17496.4|17497.3|17493.3|17503.6|17499.6|17469.2|17465.2|25822
1606766400000|2020-11-30 20:00:00|17494.2|17490.2|17469.2|17465.2|17494.2|17490.2|17469.2|17465.2|18927
1606770000000|2020-11-30 21:00:00|17472.3|17468.3|17500.4|17496.4|17503.6|17499.6|17469.2|17465.2|10005
1606777200000|2020-11-30 23:00:00|17502|17498|17487.9|17483.9|17506.7|17502.7|17484.8|17480.8|2140
1606780800000|2020-12-01 00:00:00|17484.8|17480.8|17478.6|17474.6|17487.9|17483.9|17472.3|17468.3|1443
1606784400000|2020-12-01 01:00:00|17475.4|17471.4|17481.7|17477.7|17487.9|17483.9|17472.3|17468.3|1667
1606788000000|2020-12-01 02:00:00|17480.1|17476.1|17487.9|17483.9|17487.9|17483.9|17475.4|17471.4|778
1606791600000|2020-12-01 03:00:00|17484.8|17480.8|17484.8|17480.8|17487.9|17483.9|17478.6|17474.6|1114
1606795200000|2020-12-01 04:00:00|17481.7|17477.7|17487.9|17483.9|17491.1|17487.1|17478.6|17474.6|707
1606798800000|2020-12-01 05:00:00|17486.4|17482.4|17491.1|17487.1|17494.2|17490.2|17483.3|17479.3|1103
1606802400000|2020-12-01 06:00:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|592
1606806000000|2020-12-01 07:00:00|17497.3|17493.3|17506.7|17502.7|17516.1|17512.1|17497.3|17493.3|2211
1606809600000|2020-12-01 08:00:00|17503.6|17499.6|17484.8|17480.8|17512.9|17508.9|17484.8|17480.8|3422
1606813200000|2020-12-01 09:00:00|17481.7|17477.7|17444.2|17440.2|17491.1|17487.1|17434.8|17430.8|5352
1606816800000|2020-12-01 10:00:00|17441.1|17437.1|17450.4|17446.4|17459.8|17455.8|17437.9|17433.9|4015
1606820400000|2020-12-01 11:00:00|17453.6|17449.6|17453.6|17449.6|17459.8|17455.8|17444.2|17440.2|3520
1606824000000|2020-12-01 12:00:00|17455.1|17451.1|17441.1|17437.1|17466.1|17462.1|17441.1|17437.1|3220
1606827600000|2020-12-01 13:00:00|17444.2|17440.2|17400.4|17396.4|17450.4|17446.4|17400.4|17396.4|14511
1606831200000|2020-12-01 14:00:00|17403.6|17399.6|17353.6|17349.6|17403.6|17399.6|17350.4|17346.4|24461
1606834800000|2020-12-01 15:00:00|17352|17348|17306.7|17302.7|17366.1|17362.1|17287.9|17283.9|31662
1606838400000|2020-12-01 16:00:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17278.6|17274.6|22922
1606842000000|2020-12-01 17:00:00|17309.8|17305.8|17294.2|17290.2|17319.2|17315.2|17284.8|17280.8|11556
1606845600000|2020-12-01 18:00:00|17291.1|17287.1|17269.2|17265.2|17300.4|17296.4|17269.2|17265.2|9075
1606849200000|2020-12-01 19:00:00|17266.1|17262.1|17266.1|17262.1|17284.8|17280.8|17253.6|17249.6|18352
1606852800000|2020-12-01 20:00:00|17269.2|17265.2|17306.7|17302.7|17306.7|17302.7|17266.1|17262.1|13405
1606856400000|2020-12-01 21:00:00|17309.8|17305.8|17284.8|17280.8|17309.8|17305.8|17262.9|17258.9|7589
1606863600000|2020-12-01 23:00:00|17291.1|17287.1|17287.9|17283.9|17306.7|17302.7|17281.7|17277.7|2024
1606867200000|2020-12-02 00:00:00|17291.1|17287.1|17303.6|17299.6|17314.5|17310.5|17289.5|17285.5|3111
1606870800000|2020-12-02 01:00:00|17302|17298|17297.3|17293.3|17319.2|17315.2|17297.3|17293.3|3977
1606874400000|2020-12-02 02:00:00|17294.2|17290.2|17291.1|17287.1|17312.9|17308.9|17287.9|17283.9|2025
1606878000000|2020-12-02 03:00:00|17287.9|17283.9|17297.3|17293.3|17300.4|17296.4|17284.8|17280.8|1232
1606881600000|2020-12-02 04:00:00|17300.4|17296.4|17294.2|17290.2|17303.6|17299.6|17294.2|17290.2|929
1606885200000|2020-12-02 05:00:00|17297.3|17293.3|17300.4|17296.4|17309.8|17305.8|17297.3|17293.3|1644
1606888800000|2020-12-02 06:00:00|17297.3|17293.3|17287.9|17283.9|17306.7|17302.7|17287.9|17283.9|1322
1606892400000|2020-12-02 07:00:00|17284.8|17280.8|17275.4|17271.4|17297.3|17293.3|17262.9|17258.9|4468
1606896000000|2020-12-02 08:00:00|17278.6|17274.6|17297.3|17293.3|17306.7|17302.7|17272.3|17268.3|5319
1606899600000|2020-12-02 09:00:00|17294.2|17290.2|17287.9|17283.9|17297.3|17293.3|17272.3|17268.3|2992
1606903200000|2020-12-02 10:00:00|17284.8|17280.8|17294.2|17290.2|17303.6|17299.6|17281.7|17277.7|2863
1606906800000|2020-12-02 11:00:00|17295.8|17291.8|17281.7|17277.7|17303.6|17299.6|17281.7|17277.7|3619
1606910400000|2020-12-02 12:00:00|17284.8|17280.8|17291.1|17287.1|17316.1|17312.1|17281.7|17277.7|4667
1606914000000|2020-12-02 13:00:00|17294.2|17290.2|17244.2|17240.2|17297.3|17293.3|17234.8|17230.8|19687
1606917600000|2020-12-02 14:00:00|17241.1|17237.1|17200.4|17196.4|17262.9|17258.9|17194.2|17190.2|22726
1606921200000|2020-12-02 15:00:00|17203.6|17199.6|17206.7|17202.7|17225.4|17221.4|17194.2|17190.2|19807
1606924800000|2020-12-02 16:00:00|17209.8|17205.8|17209.8|17205.8|17228.6|17224.6|17191.1|17187.1|12673
1606928400000|2020-12-02 17:00:00|17206.7|17202.7|17209.8|17205.8|17216.1|17212.1|17200.4|17196.4|7977
1606932000000|2020-12-02 18:00:00|17212.9|17208.9|17216.1|17212.1|17219.2|17215.2|17209.8|17205.8|1334
1606935600000|2020-12-02 19:00:00|17175.4|17171.4|17219.2|17215.2|17222.3|17218.3|17175.4|17171.4|9854
1606939200000|2020-12-02 20:00:00|17216.1|17212.1|17219.2|17215.2|17225.4|17221.4|17206.7|17202.7|12237
1606942800000|2020-12-02 21:00:00|17222.3|17218.3|17242.6|17238.6|17244.2|17240.2|17222.3|17218.3|7759
1606950000000|2020-12-02 23:00:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|1045
1606953600000|2020-12-03 00:00:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|1672
1606957200000|2020-12-03 01:00:00|17244.2|17240.2|17228.6|17224.6|17250.4|17246.4|17228.6|17224.6|2542
1606960800000|2020-12-03 02:00:00|17231.7|17227.7|17228.6|17224.6|17241.1|17237.1|17228.6|17224.6|1278
1606964400000|2020-12-03 03:00:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17219.2|17215.2|1457
1606968000000|2020-12-03 04:00:00|17228.6|17224.6|17228.6|17224.6|17234.8|17230.8|17225.4|17221.4|638
1606971600000|2020-12-03 05:00:00|17225.4|17221.4|17241.1|17237.1|17241.1|17237.1|17219.2|17215.2|1696
1606975200000|2020-12-03 06:00:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17228.6|17224.6|1309
1606978800000|2020-12-03 07:00:00|17241.1|17237.1|17231.7|17227.7|17247.3|17243.3|17231.7|17227.7|2498
1606982400000|2020-12-03 08:00:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17219.2|17215.2|2733
1606986000000|2020-12-03 09:00:00|17228.6|17224.6|17250.4|17246.4|17250.4|17246.4|17222.3|17218.3|3629
1606989600000|2020-12-03 10:00:00|17247.3|17243.3|17256.7|17252.7|17262.9|17258.9|17241.1|17237.1|2555
1606993200000|2020-12-03 11:00:00|17259.8|17255.8|17259.8|17255.8|17269.2|17265.2|17247.3|17243.3|2971
1606996800000|2020-12-03 12:00:00|17262.9|17258.9|17244.2|17240.2|17266.1|17262.1|17225.4|17221.4|5695
1607000400000|2020-12-03 13:00:00|17241.1|17237.1|17253.6|17249.6|17266.1|17262.1|17228.6|17224.6|13321
1607004000000|2020-12-03 14:00:00|17250.4|17246.4|17275.4|17271.4|17294.2|17290.2|17247.3|17243.3|19336
1607007600000|2020-12-03 15:00:00|17278.6|17274.6|17256.7|17252.7|17294.2|17290.2|17247.3|17243.3|18822
1607011200000|2020-12-03 16:00:00|17253.6|17249.6|17312.9|17308.9|17312.9|17308.9|17253.6|17249.6|16471
1607014800000|2020-12-03 17:00:00|17309.8|17305.8|17278.6|17274.6|17312.9|17308.9|17275.4|17271.4|10008
1607018400000|2020-12-03 18:00:00|17275.4|17271.4|17284.8|17280.8|17287.9|17283.9|17270.8|17266.8|7102
1607022000000|2020-12-03 19:00:00|17281.7|17277.7|17284.8|17280.8|17297.3|17293.3|17278.6|17274.6|6688
1607025600000|2020-12-03 20:00:00|17281.7|17277.7|17309.8|17305.8|17331.7|17327.7|17281.7|17277.7|13567
1607029200000|2020-12-03 21:00:00|17306.7|17302.7|17316.1|17312.1|17316.1|17312.1|17300.4|17296.4|4635
1607036400000|2020-12-03 23:00:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17302|17298|791
1607040000000|2020-12-04 00:00:00|17314.5|17310.5|17316.1|17312.1|17319.2|17315.2|17306.7|17302.7|1085
1607043600000|2020-12-04 01:00:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17312.9|17308.9|992
1607047200000|2020-12-04 02:00:00|17320.8|17316.8|17322.3|17318.3|17325.4|17321.4|17312.9|17308.9|733
1607050800000|2020-12-04 03:00:00|17325.4|17321.4|17316.1|17312.1|17328.6|17324.6|17314.5|17310.5|1100
1607054400000|2020-12-04 04:00:00|17312.9|17308.9|17303.6|17299.6|17316.1|17312.1|17303.6|17299.6|879
1607058000000|2020-12-04 05:00:00|17305.1|17301.1|17316.1|17312.1|17316.1|17312.1|17300.4|17296.4|1202
1607061600000|2020-12-04 06:00:00|17319.2|17315.2|17300.4|17296.4|17322.3|17318.3|17294.2|17290.2|1240
1607065200000|2020-12-04 07:00:00|17302|17298|17303.6|17299.6|17316.1|17312.1|17297.3|17293.3|2870
1607068800000|2020-12-04 08:00:00|17306.7|17302.7|17287.9|17283.9|17306.7|17302.7|17287.9|17283.9|3128
1607072400000|2020-12-04 09:00:00|17291.1|17287.1|17259.8|17255.8|17294.2|17290.2|17253.6|17249.6|4702
1607076000000|2020-12-04 10:00:00|17256.7|17252.7|17262.9|17258.9|17275.4|17271.4|17256.7|17252.7|3577
1607079600000|2020-12-04 11:00:00|17259.8|17255.8|17269.2|17265.2|17272.3|17268.3|17253.6|17249.6|1631
1607083200000|2020-12-04 12:00:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17259.8|17255.8|3123
1607086800000|2020-12-04 13:00:00|17277|17273|17197.3|17193.3|17344.2|17340.2|17191.1|17187.1|34444
1607090400000|2020-12-04 14:00:00|17200.4|17196.4|17153.6|17149.6|17209.8|17205.8|17141.1|17137.1|34222
1607094000000|2020-12-04 15:00:00|17150.4|17146.4|17128.6|17124.6|17162.9|17158.9|17125.4|17121.4|19071
1607097600000|2020-12-04 16:00:00|17131.7|17127.7|17147.3|17143.3|17153.6|17149.6|17119.2|17115.2|16292
1607101200000|2020-12-04 17:00:00|17144.2|17140.2|17162.9|17158.9|17169.2|17165.2|17137.9|17133.9|8111
1607104800000|2020-12-04 18:00:00|17161.4|17157.4|17159.8|17155.8|17169.2|17165.2|17153.6|17149.6|4436
1607108400000|2020-12-04 19:00:00|17162.9|17158.9|17166.1|17162.1|17175.4|17171.4|17150.4|17146.4|9655
1607112000000|2020-12-04 20:00:00|17169.2|17165.2|17150.4|17146.4|17169.2|17165.2|17144.2|17140.2|8280
1607115600000|2020-12-04 21:00:00|17153.6|17149.6|17156.7|17152.7|17159.8|17155.8|17147.3|17143.3|5937
1607295600000|2020-12-06 23:00:00|17144.2|17140.2|17144.2|17140.2|17153.6|17149.6|17122.3|17118.3|2631
1607299200000|2020-12-07 00:00:00|17147.3|17143.3|17175.4|17171.4|17191.1|17187.1|17144.2|17140.2|5513
1607302800000|2020-12-07 01:00:00|17173.9|17169.9|17184.8|17180.8|17194.2|17190.2|17169.2|17165.2|1696
1607306400000|2020-12-07 02:00:00|17187.9|17183.9|17191.1|17187.1|17198.9|17194.9|17181.7|17177.7|3934
1607310000000|2020-12-07 03:00:00|17189.5|17185.5|17194.2|17190.2|17197.3|17193.3|17181.7|17177.7|1506
1607313600000|2020-12-07 04:00:00|17191.1|17187.1|17184.8|17180.8|17194.2|17190.2|17184.8|17180.8|929
1607317200000|2020-12-07 05:00:00|17181.7|17177.7|17191.1|17187.1|17191.1|17187.1|17178.6|17174.6|870
1607320800000|2020-12-07 06:00:00|17189.5|17185.5|17194.2|17190.2|17200.4|17196.4|17187.9|17183.9|1367
1607324400000|2020-12-07 07:00:00|17195.8|17191.8|17212.9|17208.9|17216.1|17212.1|17191.1|17187.1|2290
1607328000000|2020-12-07 08:00:00|17216.1|17212.1|17234.8|17230.8|17250.4|17246.4|17216.1|17212.1|6573
1607331600000|2020-12-07 09:00:00|17231.7|17227.7|17209.8|17205.8|17234.8|17230.8|17209.8|17205.8|3438
1607335200000|2020-12-07 10:00:00|17212.9|17208.9|17222.3|17218.3|17231.7|17227.7|17209.8|17205.8|2515
1607338800000|2020-12-07 11:00:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17209.8|17205.8|1971
1607342400000|2020-12-07 12:00:00|17216.1|17212.1|17219.2|17215.2|17241.1|17237.1|17212.9|17208.9|3965
1607346000000|2020-12-07 13:00:00|17222.3|17218.3|17225.4|17221.4|17241.1|17237.1|17206.7|17202.7|12449
1607349600000|2020-12-07 14:00:00|17222.3|17218.3|17244.2|17240.2|17247.3|17243.3|17212.9|17208.9|15853
1607353200000|2020-12-07 15:00:00|17241.1|17237.1|17231.7|17227.7|17247.3|17243.3|17225.4|17221.4|10802
1607356800000|2020-12-07 16:00:00|17234.8|17230.8|17237.9|17233.9|17266.1|17262.1|17231.7|17227.7|12856
1607360400000|2020-12-07 17:00:00|17234.8|17230.8|17237.9|17233.9|17250.4|17246.4|17219.2|17215.2|12556
1607364000000|2020-12-07 18:00:00|17241.1|17237.1|17259.8|17255.8|17266.1|17262.1|17241.1|17237.1|8947
1607367600000|2020-12-07 19:00:00|17256.7|17252.7|17253.6|17249.6|17266.1|17262.1|17250.4|17246.4|9874
1607371200000|2020-12-07 20:00:00|17256.7|17252.7|17244.2|17240.2|17259.8|17255.8|17237.9|17233.9|7463
1607374800000|2020-12-07 21:00:00|17247.3|17243.3|17262.9|17258.9|17266.1|17262.1|17247.3|17243.3|5498
1607382000000|2020-12-07 23:00:00|17266.1|17262.1|17256.7|17252.7|17269.2|17265.2|17253.6|17249.6|1149
1607385600000|2020-12-08 00:00:00|17258.3|17254.3|17252|17248|17262.9|17258.9|17247.3|17243.3|1123
1607389200000|2020-12-08 01:00:00|17253.6|17249.6|17269.2|17265.2|17269.2|17265.2|17244.2|17240.2|3332
1607392800000|2020-12-08 02:00:00|17266.1|17262.1|17244.2|17240.2|17266.1|17262.1|17244.2|17240.2|1633
1607396400000|2020-12-08 03:00:00|17247.3|17243.3|17253.6|17249.6|17259.8|17255.8|17244.2|17240.2|1076
1607400000000|2020-12-08 04:00:00|17250.4|17246.4|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|926
1607403600000|2020-12-08 05:00:00|17248.9|17244.9|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|312
1607407200000|2020-12-08 06:00:00|17244.2|17240.2|17256.7|17252.7|17256.7|17252.7|17241.1|17237.1|682
1607410800000|2020-12-08 07:00:00|17255.1|17251.1|17266.1|17262.1|17278.6|17274.6|17253.6|17249.6|2794
1607414400000|2020-12-08 08:00:00|17262.9|17258.9|17244.2|17240.2|17278.6|17274.6|17244.2|17240.2|4105
1607418000000|2020-12-08 09:00:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17228.6|17224.6|3405
1607421600000|2020-12-08 10:00:00|17237.9|17233.9|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|2027
1607425200000|2020-12-08 11:00:00|17241.1|17237.1|17250.4|17246.4|17250.4|17246.4|17234.8|17230.8|2353
1607428800000|2020-12-08 12:00:00|17248.9|17244.9|17253.6|17249.6|17256.7|17252.7|17244.2|17240.2|1877
1607432400000|2020-12-08 13:00:00|17250.4|17246.4|17300.4|17296.4|17319.2|17315.2|17244.2|17240.2|16420
1607436000000|2020-12-08 14:00:00|17303.6|17299.6|17337.9|17333.9|17341.1|17337.1|17297.3|17293.3|16850
1607439600000|2020-12-08 15:00:00|17334.8|17330.8|17303.6|17299.6|17347.3|17343.3|17303.6|17299.6|19286
1607443200000|2020-12-08 16:00:00|17300.4|17296.4|17306.7|17302.7|17319.2|17315.2|17294.2|17290.2|11064
1607446800000|2020-12-08 17:00:00|17303.6|17299.6|17306.7|17302.7|17319.2|17315.2|17303.6|17299.6|6236
1607450400000|2020-12-08 18:00:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17297.3|17293.3|6387
1607454000000|2020-12-08 19:00:00|17316.1|17312.1|17309.8|17305.8|17319.2|17315.2|17303.6|17299.6|9076
1607457600000|2020-12-08 20:00:00|17308.3|17304.3|17294.2|17290.2|17312.9|17308.9|17291.1|17287.1|7875
1607461200000|2020-12-08 21:00:00|17291.1|17287.1|17297.3|17293.3|17300.4|17296.4|17287.9|17283.9|5533
1607468400000|2020-12-08 23:00:00|17284.8|17280.8|17266.1|17262.1|17287.9|17283.9|17247.3|17243.3|4529
1607472000000|2020-12-09 00:00:00|17267.6|17263.6|17253.6|17249.6|17269.2|17265.2|17247.3|17243.3|1768
1607475600000|2020-12-09 01:00:00|17256.7|17252.7|17262.9|17258.9|17275.4|17271.4|17253.6|17249.6|2455
1607479200000|2020-12-09 02:00:00|17259.8|17255.8|17253.6|17249.6|17266.1|17262.1|17250.4|17246.4|663
1607482800000|2020-12-09 03:00:00|17255.1|17251.1|17253.6|17249.6|17262.9|17258.9|17253.6|17249.6|980
1607486400000|2020-12-09 04:00:00|17256.7|17252.7|17241.1|17237.1|17256.7|17252.7|17237.9|17233.9|1353
1607490000000|2020-12-09 05:00:00|17237.9|17233.9|17245.8|17241.8|17245.8|17241.8|17234.8|17230.8|1280
1607493600000|2020-12-09 06:00:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|1044
1607497200000|2020-12-09 07:00:00|17245.8|17241.8|17247.3|17243.3|17253.6|17249.6|17237.9|17233.9|2513
1607500800000|2020-12-09 08:00:00|17250.4|17246.4|17241.1|17237.1|17253.6|17249.6|17237.9|17233.9|3458
1607504400000|2020-12-09 09:00:00|17244.2|17240.2|17241.1|17237.1|17250.4|17246.4|17241.1|17237.1|2315
1607508000000|2020-12-09 10:00:00|17244.2|17240.2|17237.9|17233.9|17247.3|17243.3|17225.4|17221.4|3101
1607511600000|2020-12-09 11:00:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17231.7|17227.7|2095
1607515200000|2020-12-09 12:00:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17237.9|17233.9|2097
1607518800000|2020-12-09 13:00:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17219.2|17215.2|8125
1607522400000|2020-12-09 14:00:00|17244.2|17240.2|17203.6|17199.6|17259.8|17255.8|17203.6|17199.6|12218
1607526000000|2020-12-09 15:00:00|17206.7|17202.7|17247.3|17243.3|17247.3|17243.3|17197.3|17193.3|18311
1607529600000|2020-12-09 16:00:00|17244.2|17240.2|17225.4|17221.4|17250.4|17246.4|17222.3|17218.3|11889
1607533200000|2020-12-09 17:00:00|17223.9|17219.9|17231.7|17227.7|17241.1|17237.1|17222.3|17218.3|8120
1607536800000|2020-12-09 18:00:00|17233.3|17229.3|17278.6|17274.6|17287.9|17283.9|17216.1|17212.1|23782
1607540400000|2020-12-09 19:00:00|17275.4|17271.4|17244.2|17240.2|17278.6|17274.6|17244.2|17240.2|10989
1607544000000|2020-12-09 20:00:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17241.1|17237.1|7146
1607547600000|2020-12-09 21:00:00|17256.7|17252.7|17256.7|17252.7|17266.1|17262.1|17244.2|17240.2|4490
1607554800000|2020-12-09 23:00:00|17269.2|17265.2|17272.3|17268.3|17278.6|17274.6|17269.2|17265.2|1485
1607558400000|2020-12-10 00:00:00|17269.2|17265.2|17284.8|17280.8|17287.9|17283.9|17269.2|17265.2|1438
1607562000000|2020-12-10 01:00:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|428
1607565600000|2020-12-10 02:00:00|17283.3|17279.3|17278.6|17274.6|17287.9|17283.9|17275.4|17271.4|821
1607569200000|2020-12-10 03:00:00|17275.4|17271.4|17269.2|17265.2|17281.7|17277.7|17269.2|17265.2|1123
1607572800000|2020-12-10 04:00:00|17266.1|17262.1|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|812
1607576400000|2020-12-10 05:00:00|17275.4|17271.4|17284.8|17280.8|17291.1|17287.1|17275.4|17271.4|1758
1607580000000|2020-12-10 06:00:00|17287.9|17283.9|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|1898
1607583600000|2020-12-10 07:00:00|17289.5|17285.5|17300.4|17296.4|17306.7|17302.7|17278.6|17274.6|4819
1607587200000|2020-12-10 08:00:00|17303.6|17299.6|17278.6|17274.6|17303.6|17299.6|17272.3|17268.3|4679
1607590800000|2020-12-10 09:00:00|17275.4|17271.4|17281.7|17277.7|17284.8|17280.8|17275.4|17271.4|2213
1607594400000|2020-12-10 10:00:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17281.7|17277.7|803
1607598000000|2020-12-10 11:00:00|17286.4|17282.4|17278.6|17274.6|17287.9|17283.9|17275.4|17271.4|2072
1607601600000|2020-12-10 12:00:00|17281.7|17277.7|17269.2|17265.2|17309.8|17305.8|17259.8|17255.8|7855
1607605200000|2020-12-10 13:00:00|17272.3|17268.3|17272.3|17268.3|17309.8|17305.8|17256.7|17252.7|16389
1607608800000|2020-12-10 14:00:00|17270.8|17266.8|17291.1|17287.1|17300.4|17296.4|17256.7|17252.7|15604
1607612400000|2020-12-10 15:00:00|17287.9|17283.9|17266.1|17262.1|17297.3|17293.3|17259.8|17255.8|16492
1607616000000|2020-12-10 16:00:00|17262.9|17258.9|17284.8|17280.8|17291.1|17287.1|17259.8|17255.8|10299
1607619600000|2020-12-10 17:00:00|17281.7|17277.7|17262.9|17258.9|17284.8|17280.8|17259.8|17255.8|8798
1607623200000|2020-12-10 18:00:00|17266.1|17262.1|17306.7|17302.7|17328.6|17324.6|17262.9|17258.9|21105
1607626800000|2020-12-10 19:00:00|17303.6|17299.6|17347.3|17343.3|17350.4|17346.4|17303.6|17299.6|12737
1607630400000|2020-12-10 20:00:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17328.6|17324.6|7388
1607634000000|2020-12-10 21:00:00|17347.3|17343.3|17356.7|17352.7|17362.9|17358.9|17341.1|17337.1|10021
1607641200000|2020-12-10 23:00:00|17359.8|17355.8|17353.6|17349.6|17362.9|17358.9|17350.4|17346.4|1264
1607644800000|2020-12-11 00:00:00|17350.4|17346.4|17342.6|17338.6|17356.7|17352.7|17341.1|17337.1|2581
1607648400000|2020-12-11 01:00:00|17344.2|17340.2|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|539
1607652000000|2020-12-11 02:00:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17334.8|17330.8|1809
1607655600000|2020-12-11 03:00:00|17344.2|17340.2|17350.4|17346.4|17359.8|17355.8|17344.2|17340.2|1558
1607659200000|2020-12-11 04:00:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|382
1607662800000|2020-12-11 05:00:00|17347.3|17343.3|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|414
1607666400000|2020-12-11 06:00:00|17350.4|17346.4|17344.2|17340.2|17350.4|17346.4|17337.9|17333.9|783
1607670000000|2020-12-11 07:00:00|17341.1|17337.1|17347.3|17343.3|17350.4|17346.4|17341.1|17337.1|2260
1607673600000|2020-12-11 08:00:00|17344.2|17340.2|17384.8|17380.8|17394.2|17390.2|17344.2|17340.2|6321
1607677200000|2020-12-11 09:00:00|17387.9|17383.9|17409.8|17405.8|17412.9|17408.9|17381.7|17377.7|5492
1607680800000|2020-12-11 10:00:00|17406.7|17402.7|17391.1|17387.1|17409.8|17405.8|17391.1|17387.1|3907
1607684400000|2020-12-11 11:00:00|17394.2|17390.2|17391.1|17387.1|17403.6|17399.6|17387.9|17383.9|4783
1607688000000|2020-12-11 12:00:00|17387.9|17383.9|17384.8|17380.8|17403.6|17399.6|17381.7|17377.7|5357
1607691600000|2020-12-11 13:00:00|17387.9|17383.9|17391.1|17387.1|17409.8|17405.8|17375.4|17371.4|10628
1607695200000|2020-12-11 14:00:00|17394.2|17390.2|17406.7|17402.7|17412.9|17408.9|17372.3|17368.3|12178
1607698800000|2020-12-11 15:00:00|17403.6|17399.6|17422.3|17418.3|17428.6|17424.6|17381.7|17377.7|16309
1607702400000|2020-12-11 16:00:00|17425.4|17421.4|17409.8|17405.8|17428.6|17424.6|17400.4|17396.4|10643
1607706000000|2020-12-11 17:00:00|17406.7|17402.7|17375.4|17371.4|17412.9|17408.9|17375.4|17371.4|11390
1607709600000|2020-12-11 18:00:00|17378.6|17374.6|17366.1|17362.1|17381.7|17377.7|17359.8|17355.8|9293
1607713200000|2020-12-11 19:00:00|17369.2|17365.2|17369.2|17365.2|17375.4|17371.4|17350.4|17346.4|10196
1607716800000|2020-12-11 20:00:00|17366.1|17362.1|17381.7|17377.7|17384.8|17380.8|17366.1|17362.1|8133
1607720400000|2020-12-11 21:00:00|17384.8|17380.8|17364.5|17360.5|17384.8|17380.8|17361.4|17357.4|4473
1607900400000|2020-12-13 23:00:00|17344.2|17340.2|17331.7|17327.7|17347.3|17343.3|17322.3|17318.3|3891
1607904000000|2020-12-14 00:00:00|17328.6|17324.6|17334.8|17330.8|17337.9|17333.9|17328.6|17324.6|1090
1607907600000|2020-12-14 01:00:00|17331.7|17327.7|17334.8|17330.8|17337.9|17333.9|17328.6|17324.6|1472
1607911200000|2020-12-14 02:00:00|17331.7|17327.7|17337.9|17333.9|17341.1|17337.1|17325.4|17321.4|1014
1607914800000|2020-12-14 03:00:00|17341.1|17337.1|17337.9|17333.9|17347.3|17343.3|17337.9|17333.9|1087
1607918400000|2020-12-14 04:00:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|241
1607922000000|2020-12-14 05:00:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17330.1|17326.1|632
1607925600000|2020-12-14 06:00:00|17333.3|17329.3|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|1033
1607929200000|2020-12-14 07:00:00|17328.6|17324.6|17334.8|17330.8|17344.2|17340.2|17328.6|17324.6|1889
1607932800000|2020-12-14 08:00:00|17337.9|17333.9|17325.4|17321.4|17337.9|17333.9|17312.9|17308.9|3643
1607936400000|2020-12-14 09:00:00|17322.3|17318.3|17322.3|17318.3|17334.8|17330.8|17316.1|17312.1|2257
1607940000000|2020-12-14 10:00:00|17319.2|17315.2|17300.4|17296.4|17322.3|17318.3|17300.4|17296.4|3079
1607943600000|2020-12-14 11:00:00|17303.6|17299.6|17291.1|17287.1|17303.6|17299.6|17281.7|17277.7|3627
1607947200000|2020-12-14 12:00:00|17287.9|17283.9|17281.7|17277.7|17297.3|17293.3|17281.7|17277.7|3248
1607950800000|2020-12-14 13:00:00|17278.6|17274.6|17297.3|17293.3|17300.4|17296.4|17253.6|17249.6|13312
1607954400000|2020-12-14 14:00:00|17300.4|17296.4|17298.9|17294.9|17303.6|17299.6|17269.2|17265.2|12278
1607958000000|2020-12-14 15:00:00|17300.4|17296.4|17341.1|17337.1|17347.3|17343.3|17275.4|17271.4|23803
1607961600000|2020-12-14 16:00:00|17337.9|17333.9|17356.7|17352.7|17366.1|17362.1|17334.8|17330.8|17495
1607965200000|2020-12-14 17:00:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17347.3|17343.3|5848
1607968800000|2020-12-14 18:00:00|17356.7|17352.7|17356.7|17352.7|17372.3|17368.3|17350.4|17346.4|7239
1607972400000|2020-12-14 19:00:00|17353.6|17349.6|17372.3|17368.3|17384.8|17380.8|17353.6|17349.6|11905
1607976000000|2020-12-14 20:00:00|17369.2|17365.2|17359.8|17355.8|17372.3|17368.3|17353.6|17349.6|8269
1607979600000|2020-12-14 21:00:00|17356.7|17352.7|17369.2|17365.2|17369.2|17365.2|17353.6|17349.6|4521
1607986800000|2020-12-14 23:00:00|17366.1|17362.1|17362.9|17358.9|17369.2|17365.2|17356.7|17352.7|1294
1607990400000|2020-12-15 00:00:00|17359.8|17355.8|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|1956
1607994000000|2020-12-15 01:00:00|17359.8|17355.8|17375.4|17371.4|17377|17373|17359.8|17355.8|1660
1607997600000|2020-12-15 02:00:00|17378.6|17374.6|17381.7|17377.7|17387.9|17383.9|17372.3|17368.3|2066
1608001200000|2020-12-15 03:00:00|17384.8|17380.8|17394.2|17390.2|17400.4|17396.4|17381.7|17377.7|1975
1608004800000|2020-12-15 04:00:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|312
1608008400000|2020-12-15 05:00:00|17387.9|17383.9|17381.7|17377.7|17391.1|17387.1|17381.7|17377.7|947
1608012000000|2020-12-15 06:00:00|17384.8|17380.8|17378.6|17374.6|17384.8|17380.8|17372.3|17368.3|1184
1608015600000|2020-12-15 07:00:00|17375.4|17371.4|17381.7|17377.7|17387.9|17383.9|17369.2|17365.2|1977
1608019200000|2020-12-15 08:00:00|17384.8|17380.8|17362.9|17358.9|17391.1|17387.1|17362.9|17358.9|3473
1608022800000|2020-12-15 09:00:00|17359.8|17355.8|17359.8|17355.8|17366.1|17362.1|17356.7|17352.7|2013
1608026400000|2020-12-15 10:00:00|17356.7|17352.7|17366.1|17362.1|17366.1|17362.1|17356.7|17352.7|934
1608030000000|2020-12-15 11:00:00|17369.2|17365.2|17356.7|17352.7|17369.2|17365.2|17356.7|17352.7|1665
1608033600000|2020-12-15 12:00:00|17359.8|17355.8|17366.1|17362.1|17369.2|17365.2|17350.4|17346.4|3645
1608037200000|2020-12-15 13:00:00|17362.9|17358.9|17341.1|17337.1|17369.2|17365.2|17328.6|17324.6|10160
1608040800000|2020-12-15 14:00:00|17344.2|17340.2|17334.8|17330.8|17344.2|17340.2|17309.8|17305.8|15883
1608044400000|2020-12-15 15:00:00|17331.7|17327.7|17350.4|17346.4|17353.6|17349.6|17328.6|17324.6|11942
1608048000000|2020-12-15 16:00:00|17347.3|17343.3|17344.2|17340.2|17356.7|17352.7|17328.6|17324.6|16010
1608051600000|2020-12-15 17:00:00|17341.1|17337.1|17325.4|17321.4|17344.2|17340.2|17325.4|17321.4|7005
1608055200000|2020-12-15 18:00:00|17322.3|17318.3|17303.6|17299.6|17325.4|17321.4|17297.3|17293.3|8118
1608058800000|2020-12-15 19:00:00|17306.7|17302.7|17294.2|17290.2|17309.8|17305.8|17287.9|17283.9|10497
1608062400000|2020-12-15 20:00:00|17297.3|17293.3|17325.4|17321.4|17325.4|17321.4|17294.2|17290.2|7545
1608066000000|2020-12-15 21:00:00|17322.3|17318.3|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|4788
1608073200000|2020-12-15 23:00:00|17322.3|17318.3|17319.2|17315.2|17328.6|17324.6|17319.2|17315.2|1342
1608076800000|2020-12-16 00:00:00|17322.3|17318.3|17319.2|17315.2|17325.4|17321.4|17316.1|17312.1|1116
1608080400000|2020-12-16 01:00:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|500
1608084000000|2020-12-16 02:00:00|17330.1|17326.1|17328.6|17324.6|17334.8|17330.8|17322.3|17318.3|1056
1608087600000|2020-12-16 03:00:00|17325.4|17321.4|17331.7|17327.7|17341.1|17337.1|17325.4|17321.4|1966
1608091200000|2020-12-16 04:00:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|675
1608094800000|2020-12-16 05:00:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|744
1608098400000|2020-12-16 06:00:00|17328.6|17324.6|17320.8|17316.8|17328.6|17324.6|17319.2|17315.2|777
1608102000000|2020-12-16 07:00:00|17322.3|17318.3|17322.3|17318.3|17334.8|17330.8|17319.2|17315.2|2170
1608105600000|2020-12-16 08:00:00|17319.2|17315.2|17297.3|17293.3|17322.3|17318.3|17284.8|17280.8|7372
1608109200000|2020-12-16 09:00:00|17300.4|17296.4|17294.2|17290.2|17303.6|17299.6|17281.7|17277.7|4074
1608112800000|2020-12-16 10:00:00|17297.3|17293.3|17287.9|17283.9|17297.3|17293.3|17278.6|17274.6|4026
1608116400000|2020-12-16 11:00:00|17291.1|17287.1|17294.2|17290.2|17300.4|17296.4|17287.9|17283.9|2254
1608120000000|2020-12-16 12:00:00|17291.1|17287.1|17284.8|17280.8|17294.2|17290.2|17272.3|17268.3|4142
1608123600000|2020-12-16 13:00:00|17287.9|17283.9|17225.4|17221.4|17287.9|17283.9|17222.3|17218.3|21772
1608127200000|2020-12-16 14:00:00|17222.3|17218.3|17272.3|17268.3|17284.8|17280.8|17216.1|17212.1|17604
1608130800000|2020-12-16 15:00:00|17269.2|17265.2|17312.9|17308.9|17312.9|17308.9|17259.8|17255.8|19505
1608134400000|2020-12-16 16:00:00|17316.1|17312.1|17297.3|17293.3|17316.1|17312.1|17291.1|17287.1|11858
1608138000000|2020-12-16 17:00:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17284.8|17280.8|5398
1608141600000|2020-12-16 18:00:00|17300.4|17296.4|17309.8|17305.8|17316.1|17312.1|17294.2|17290.2|8792
1608145200000|2020-12-16 19:00:00|17312.9|17308.9|17300.4|17296.4|17312.9|17308.9|17222.3|17218.3|28814
1608148800000|2020-12-16 20:00:00|17297.3|17293.3|17287.9|17283.9|17325.4|17321.4|17281.7|17277.7|16053
1608152400000|2020-12-16 21:00:00|17291.1|17287.1|17300.4|17296.4|17306.7|17302.7|17284.8|17280.8|5467
1608159600000|2020-12-16 23:00:00|17303.6|17299.6|17294.2|17290.2|17306.7|17302.7|17294.2|17290.2|943
1608163200000|2020-12-17 00:00:00|17297.3|17293.3|17278.6|17274.6|17300.4|17296.4|17278.6|17274.6|1627
1608166800000|2020-12-17 01:00:00|17275.4|17271.4|17284.8|17280.8|17284.8|17280.8|17266.1|17262.1|1891
1608170400000|2020-12-17 02:00:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17272.3|17268.3|803
1608174000000|2020-12-17 03:00:00|17275.4|17271.4|17287.9|17283.9|17294.2|17290.2|17272.3|17268.3|1671
1608177600000|2020-12-17 04:00:00|17291.1|17287.1|17294.2|17290.2|17297.3|17293.3|17287.9|17283.9|1013
1608181200000|2020-12-17 05:00:00|17291.1|17287.1|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|504
1608184800000|2020-12-17 06:00:00|17286.4|17282.4|17291.1|17287.1|17297.3|17293.3|17281.7|17277.7|1140
1608188400000|2020-12-17 07:00:00|17294.2|17290.2|17266.1|17262.1|17294.2|17290.2|17262.9|17258.9|3511
1608192000000|2020-12-17 08:00:00|17269.2|17265.2|17294.2|17290.2|17297.3|17293.3|17259.8|17255.8|3313
1608195600000|2020-12-17 09:00:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17284.8|17280.8|2025
1608199200000|2020-12-17 10:00:00|17294.2|17290.2|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|1283
1608202800000|2020-12-17 11:00:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17278.6|17274.6|2497
1608206400000|2020-12-17 12:00:00|17291.1|17287.1|17297.3|17293.3|17309.8|17305.8|17281.7|17277.7|5472
1608210000000|2020-12-17 13:00:00|17300.4|17296.4|17337.9|17333.9|17347.3|17343.3|17272.3|17268.3|15256
1608213600000|2020-12-17 14:00:00|17341.1|17337.1|17347.3|17343.3|17366.1|17362.1|17334.8|17330.8|19601
1608217200000|2020-12-17 15:00:00|17344.2|17340.2|17337.9|17333.9|17369.2|17365.2|17334.8|17330.8|14105
1608220800000|2020-12-17 16:00:00|17341.1|17337.1|17241.1|17237.1|17341.1|17337.1|17241.1|17237.1|24257
1608224400000|2020-12-17 17:00:00|17244.2|17240.2|17247.3|17243.3|17253.6|17249.6|17230.1|17226.1|11369
1608228000000|2020-12-17 18:00:00|17250.4|17246.4|17247.3|17243.3|17259.8|17255.8|17247.3|17243.3|5594
1608231600000|2020-12-17 19:00:00|17244.2|17240.2|17266.1|17262.1|17269.2|17265.2|17237.9|17233.9|11589
1608235200000|2020-12-17 20:00:00|17262.9|17258.9|17256.7|17252.7|17269.2|17265.2|17244.2|17240.2|7508
1608238800000|2020-12-17 21:00:00|17253.6|17249.6|17253.6|17249.6|17259.8|17255.8|17247.3|17243.3|3744
1608246000000|2020-12-17 23:00:00|17256.7|17252.7|17262.9|17258.9|17266.1|17262.1|17253.6|17249.6|1552
1608249600000|2020-12-18 00:00:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|854
1608253200000|2020-12-18 01:00:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|893
1608256800000|2020-12-18 02:00:00|17272.3|17268.3|17278.6|17274.6|17284.8|17280.8|17269.2|17265.2|2187
1608260400000|2020-12-18 03:00:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17266.1|17262.1|1101
1608264000000|2020-12-18 04:00:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|377
1608267600000|2020-12-18 05:00:00|17277|17273|17300.4|17296.4|17300.4|17296.4|17275.4|17271.4|2200
1608271200000|2020-12-18 06:00:00|17303.6|17299.6|17297.3|17293.3|17306.7|17302.7|17294.2|17290.2|1666
1608274800000|2020-12-18 07:00:00|17294.2|17290.2|17284.8|17280.8|17303.6|17299.6|17281.7|17277.7|2173
1608278400000|2020-12-18 08:00:00|17287.9|17283.9|17253.6|17249.6|17300.4|17296.4|17247.3|17243.3|6168
1608282000000|2020-12-18 09:00:00|17250.4|17246.4|17244.2|17240.2|17259.8|17255.8|17234.8|17230.8|3448
1608285600000|2020-12-18 10:00:00|17241.1|17237.1|17234.8|17230.8|17244.2|17240.2|17231.7|17227.7|2491
1608289200000|2020-12-18 11:00:00|17237.9|17233.9|17247.3|17243.3|17247.3|17243.3|17231.7|17227.7|2335
1608292800000|2020-12-18 12:00:00|17245.8|17241.8|17266.1|17262.1|17269.2|17265.2|17244.2|17240.2|2848
1608296400000|2020-12-18 13:00:00|17269.2|17265.2|17287.9|17283.9|17291.1|17287.1|17262.9|17258.9|11618
1608300000000|2020-12-18 14:00:00|17291.1|17287.1|17291.1|17287.1|17297.3|17293.3|17269.2|17265.2|10388
1608303600000|2020-12-18 15:00:00|17294.2|17290.2|17262.9|17258.9|17294.2|17290.2|17262.9|17258.9|10818
1608307200000|2020-12-18 16:00:00|17266.1|17262.1|17244.2|17240.2|17269.2|17265.2|17231.7|17227.7|11278
1608310800000|2020-12-18 17:00:00|17241.1|17237.1|17241.1|17237.1|17247.3|17243.3|17228.6|17224.6|6670
1608314400000|2020-12-18 18:00:00|17244.2|17240.2|17231.7|17227.7|17247.3|17243.3|17231.7|17227.7|5964
1608318000000|2020-12-18 19:00:00|17234.8|17230.8|17216.1|17212.1|17234.8|17230.8|17209.8|17205.8|10138
1608321600000|2020-12-18 20:00:00|17212.9|17208.9|17222.3|17218.3|17231.7|17227.7|17212.9|17208.9|9901
1608325200000|2020-12-18 21:00:00|17219.2|17215.2|17219.2|17215.2|17231.7|17227.7|17212.9|17208.9|4643
1608505200000|2020-12-20 23:00:00|17231.7|17227.7|17237.9|17233.9|17250.4|17246.4|17225.4|17221.4|6007
1608508800000|2020-12-21 00:00:00|17241.1|17237.1|17244.2|17240.2|17250.4|17246.4|17237.9|17233.9|2461
1608512400000|2020-12-21 01:00:00|17241.1|17237.1|17256.7|17252.7|17259.8|17255.8|17234.8|17230.8|2888
1608516000000|2020-12-21 02:00:00|17253.6|17249.6|17275.4|17271.4|17278.6|17274.6|17253.6|17249.6|2499
1608519600000|2020-12-21 03:00:00|17277|17273|17262.9|17258.9|17278.6|17274.6|17262.9|17258.9|1399
1608523200000|2020-12-21 04:00:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|620
1608526800000|2020-12-21 05:00:00|17272.3|17268.3|17262.9|17258.9|17272.3|17268.3|17259.8|17255.8|835
1608530400000|2020-12-21 06:00:00|17266.1|17262.1|17266.1|17262.1|17272.3|17268.3|17256.7|17252.7|1294
1608534000000|2020-12-21 07:00:00|17269.2|17265.2|17316.1|17312.1|17325.4|17321.4|17259.8|17255.8|7680
1608537600000|2020-12-21 08:00:00|17319.2|17315.2|17300.4|17296.4|17325.4|17321.4|17297.3|17293.3|5782
1608541200000|2020-12-21 09:00:00|17302|17298|17316.1|17312.1|17316.1|17312.1|17294.2|17290.2|4778
1608544800000|2020-12-21 10:00:00|17319.2|17315.2|17359.8|17355.8|17375.4|17371.4|17312.9|17308.9|13876
1608548400000|2020-12-21 11:00:00|17362.9|17358.9|17334.8|17330.8|17369.2|17365.2|17325.4|17321.4|8722
1608552000000|2020-12-21 12:00:00|17331.7|17327.7|17322.3|17318.3|17334.8|17330.8|17309.8|17305.8|6514
1608555600000|2020-12-21 13:00:00|17325.4|17321.4|17312.9|17308.9|17347.3|17343.3|17306.7|17302.7|10421
1608559200000|2020-12-21 14:00:00|17309.8|17305.8|17262.9|17258.9|17316.1|17312.1|17253.6|17249.6|21090
1608562800000|2020-12-21 15:00:00|17259.8|17255.8|17250.4|17246.4|17281.7|17277.7|17241.1|17237.1|16874
1608566400000|2020-12-21 16:00:00|17247.3|17243.3|17247.3|17243.3|17259.8|17255.8|17244.2|17240.2|8971
1608570000000|2020-12-21 17:00:00|17244.2|17240.2|17247.3|17243.3|17262.9|17258.9|17244.2|17240.2|13711
1608573600000|2020-12-21 18:00:00|17244.2|17240.2|17252|17248|17266.1|17262.1|17237.9|17233.9|14001
1608577200000|2020-12-21 19:00:00|17250.4|17246.4|17241.1|17237.1|17253.6|17249.6|17219.2|17215.2|11913
1608580800000|2020-12-21 20:00:00|17244.2|17240.2|17259.8|17255.8|17259.8|17255.8|17234.8|17230.8|7404
1608584400000|2020-12-21 21:00:00|17256.7|17252.7|17259.8|17255.8|17269.2|17265.2|17250.4|17246.4|5314
1608591600000|2020-12-21 23:00:00|17261.4|17257.4|17259.8|17255.8|17262.9|17258.9|17247.3|17243.3|1200
1608595200000|2020-12-22 00:00:00|17262.9|17258.9|17272.3|17268.3|17272.3|17268.3|17253.6|17249.6|1494
1608598800000|2020-12-22 01:00:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|739
1608602400000|2020-12-22 02:00:00|17266.1|17262.1|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|387
1608606000000|2020-12-22 03:00:00|17262.9|17258.9|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|785
1608609600000|2020-12-22 04:00:00|17262.9|17258.9|17272.3|17268.3|17275.4|17271.4|17261.4|17257.4|1289
1608613200000|2020-12-22 05:00:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17272.3|17268.3|1535
1608616800000|2020-12-22 06:00:00|17284.8|17280.8|17294.2|17290.2|17297.3|17293.3|17281.7|17277.7|1789
1608620400000|2020-12-22 07:00:00|17295.8|17291.8|17300.4|17296.4|17306.7|17302.7|17291.1|17287.1|3357
1608624000000|2020-12-22 08:00:00|17303.6|17299.6|17287.9|17283.9|17309.8|17305.8|17284.8|17280.8|4488
1608627600000|2020-12-22 09:00:00|17284.8|17280.8|17275.4|17271.4|17287.9|17283.9|17266.1|17262.1|3107
1608631200000|2020-12-22 10:00:00|17273.9|17269.9|17253.6|17249.6|17284.8|17280.8|17250.4|17246.4|4615
1608634800000|2020-12-22 11:00:00|17256.7|17252.7|17256.7|17252.7|17266.1|17262.1|17250.4|17246.4|3121
1608638400000|2020-12-22 12:00:00|17259.8|17255.8|17266.1|17262.1|17266.1|17262.1|17247.3|17243.3|2746
1608642000000|2020-12-22 13:00:00|17269.2|17265.2|17287.9|17283.9|17291.1|17287.1|17266.1|17262.1|6765
1608645600000|2020-12-22 14:00:00|17291.1|17287.1|17287.9|17283.9|17306.7|17302.7|17272.3|17268.3|13325
1608649200000|2020-12-22 15:00:00|17291.1|17287.1|17278.6|17274.6|17297.3|17293.3|17275.4|17271.4|13717
1608652800000|2020-12-22 16:00:00|17275.4|17271.4|17291.1|17287.1|17309.8|17305.8|17262.9|17258.9|11804
1608656400000|2020-12-22 17:00:00|17294.2|17290.2|17297.3|17293.3|17303.6|17299.6|17291.1|17287.1|6172
1608660000000|2020-12-22 18:00:00|17298.9|17294.9|17300.4|17296.4|17303.6|17299.6|17291.1|17287.1|4973
1608663600000|2020-12-22 19:00:00|17297.3|17293.3|17303.6|17299.6|17306.7|17302.7|17294.2|17290.2|4679
1608667200000|2020-12-22 20:00:00|17306.7|17302.7|17306.7|17302.7|17312.9|17308.9|17300.4|17296.4|5255
1608670800000|2020-12-22 21:00:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17294.2|17290.2|3175
1608678000000|2020-12-22 23:00:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|890
1608681600000|2020-12-23 00:00:00|17306.7|17302.7|17341.1|17337.1|17344.2|17340.2|17303.6|17299.6|4391
1608685200000|2020-12-23 01:00:00|17344.2|17340.2|17331.7|17327.7|17344.2|17340.2|17325.4|17321.4|2943
1608688800000|2020-12-23 02:00:00|17334.8|17330.8|17331.7|17327.7|17337.9|17333.9|17325.4|17321.4|822
1608692400000|2020-12-23 03:00:00|17328.6|17324.6|17319.2|17315.2|17328.6|17324.6|17316.1|17312.1|1157
1608696000000|2020-12-23 04:00:00|17316.1|17312.1|17325.4|17321.4|17325.4|17321.4|17316.1|17312.1|593
1608699600000|2020-12-23 05:00:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|352
1608703200000|2020-12-23 06:00:00|17327|17323|17328.6|17324.6|17334.8|17330.8|17322.3|17318.3|1315
1608706800000|2020-12-23 07:00:00|17325.4|17321.4|17309.8|17305.8|17334.8|17330.8|17303.6|17299.6|2656
1608710400000|2020-12-23 08:00:00|17306.7|17302.7|17300.4|17296.4|17316.1|17312.1|17287.9|17283.9|3763
1608714000000|2020-12-23 09:00:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17287.9|17283.9|3018
1608717600000|2020-12-23 10:00:00|17297.3|17293.3|17287.9|17283.9|17300.4|17296.4|17278.6|17274.6|2410
1608721200000|2020-12-23 11:00:00|17284.8|17280.8|17278.6|17274.6|17287.9|17283.9|17278.6|17274.6|1662
1608724800000|2020-12-23 12:00:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17275.4|17271.4|3807
1608728400000|2020-12-23 13:00:00|17287.9|17283.9|17269.2|17265.2|17303.6|17299.6|17262.9|17258.9|8993
1608732000000|2020-12-23 14:00:00|17266.1|17262.1|17187.9|17183.9|17272.3|17268.3|17175.4|17171.4|27747
1608735600000|2020-12-23 15:00:00|17191.1|17187.1|17175.4|17171.4|17203.6|17199.6|17166.1|17162.1|19227
1608739200000|2020-12-23 16:00:00|17172.3|17168.3|17212.9|17208.9|17219.2|17215.2|17153.6|17149.6|17955
1608742800000|2020-12-23 17:00:00|17209.8|17205.8|17206.7|17202.7|17212.9|17208.9|17194.2|17190.2|7679
1608746400000|2020-12-23 18:00:00|17203.6|17199.6|17197.3|17193.3|17209.8|17205.8|17183.3|17179.3|5799
1608750000000|2020-12-23 19:00:00|17200.4|17196.4|17206.7|17202.7|17209.8|17205.8|17191.1|17187.1|6963
1608753600000|2020-12-23 20:00:00|17209.8|17205.8|17231.7|17227.7|17231.7|17227.7|17206.7|17202.7|7255
1608757200000|2020-12-23 21:00:00|17234.8|17230.8|17237.9|17233.9|17241.1|17237.1|17225.4|17221.4|5152
1608764400000|2020-12-23 23:00:00|17231.7|17227.7|17222.3|17218.3|17234.8|17230.8|17219.2|17215.2|1223
1608768000000|2020-12-24 00:00:00|17219.2|17215.2|17219.2|17215.2|17225.4|17221.4|17212.9|17208.9|1177
1608771600000|2020-12-24 01:00:00|17222.3|17218.3|17209.8|17205.8|17222.3|17218.3|17209.8|17205.8|918
1608775200000|2020-12-24 02:00:00|17212.9|17208.9|17209.8|17205.8|17220.8|17216.8|17209.8|17205.8|859
1608778800000|2020-12-24 03:00:00|17212.9|17208.9|17228.6|17224.6|17231.7|17227.7|17209.8|17205.8|2011
1608782400000|2020-12-24 04:00:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|530
1608786000000|2020-12-24 05:00:00|17231.7|17227.7|17228.6|17224.6|17233.3|17229.3|17225.4|17221.4|676
1608789600000|2020-12-24 06:00:00|17231.7|17227.7|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|606
1608793200000|2020-12-24 07:00:00|17219.2|17215.2|17225.4|17221.4|17228.6|17224.6|17219.2|17215.2|518
1608796800000|2020-12-24 08:00:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17216.1|17212.1|1593
1608800400000|2020-12-24 09:00:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17222.3|17218.3|806
1608804000000|2020-12-24 10:00:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|670
1608807600000|2020-12-24 11:00:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17231.7|17227.7|880
1608811200000|2020-12-24 12:00:00|17239.5|17235.5|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|2400
1608814800000|2020-12-24 13:00:00|17244.2|17240.2|17244.2|17240.2|17256.7|17252.7|17241.1|17237.1|7003
1608818400000|2020-12-24 14:00:00|17247.3|17243.3|17259.8|17255.8|17262.9|17258.9|17241.1|17237.1|7784
1608822000000|2020-12-24 15:00:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17253.6|17249.6|5879
1608825600000|2020-12-24 16:00:00|17264.5|17260.5|17266.1|17262.1|17269.2|17265.2|17256.7|17252.7|3726
1608829200000|2020-12-24 17:00:00|17262.9|17258.9|17281.7|17277.7|17287.9|17283.9|17259.8|17255.8|8381
1608832800000|2020-12-24 18:00:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|2435
1609110000000|2020-12-27 23:00:00|17291.1|17287.1|17259.8|17255.8|17291.1|17287.1|17256.7|17252.7|2809
1609113600000|2020-12-28 00:00:00|17256.7|17252.7|17253.6|17249.6|17269.2|17265.2|17250.4|17246.4|2658
1609117200000|2020-12-28 01:00:00|17250.4|17246.4|17231.7|17227.7|17253.6|17249.6|17225.4|17221.4|3363
1609120800000|2020-12-28 02:00:00|17228.6|17224.6|17237.9|17233.9|17241.1|17237.1|17225.4|17221.4|786
1609124400000|2020-12-28 03:00:00|17239.5|17235.5|17241.1|17237.1|17244.2|17240.2|17231.7|17227.7|1156
1609128000000|2020-12-28 04:00:00|17244.2|17240.2|17237.9|17233.9|17244.2|17240.2|17234.8|17230.8|836
1609131600000|2020-12-28 05:00:00|17241.1|17237.1|17228.6|17224.6|17244.2|17240.2|17228.6|17224.6|683
1609135200000|2020-12-28 06:00:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17227|17223|642
1609138800000|2020-12-28 07:00:00|17231.7|17227.7|17241.1|17237.1|17241.1|17237.1|17225.4|17221.4|1492
1609142400000|2020-12-28 08:00:00|17239.5|17235.5|17228.6|17224.6|17244.2|17240.2|17225.4|17221.4|1742
1609146000000|2020-12-28 09:00:00|17231.7|17227.7|17212.9|17208.9|17231.7|17227.7|17212.9|17208.9|1408
1609149600000|2020-12-28 10:00:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|1061
1609153200000|2020-12-28 11:00:00|17212.9|17208.9|17206.7|17202.7|17219.2|17215.2|17203.6|17199.6|2546
1609156800000|2020-12-28 12:00:00|17209.8|17205.8|17194.2|17190.2|17212.9|17208.9|17191.1|17187.1|3881
1609160400000|2020-12-28 13:00:00|17197.3|17193.3|17219.2|17215.2|17234.8|17230.8|17187.9|17183.9|10323
1609164000000|2020-12-28 14:00:00|17222.3|17218.3|17206.7|17202.7|17231.7|17227.7|17206.7|17202.7|6434
1609167600000|2020-12-28 15:00:00|17203.6|17199.6|17216.1|17212.1|17222.3|17218.3|17203.6|17199.6|6243
1609171200000|2020-12-28 16:00:00|17219.2|17215.2|17222.3|17218.3|17228.6|17224.6|17216.1|17212.1|3864
1609174800000|2020-12-28 17:00:00|17225.4|17221.4|17237.9|17233.9|17237.9|17233.9|17222.3|17218.3|4424
1609178400000|2020-12-28 18:00:00|17236.4|17232.4|17269.2|17265.2|17272.3|17268.3|17228.6|17224.6|9844
1609182000000|2020-12-28 19:00:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17262.9|17258.9|11974
1609185600000|2020-12-28 20:00:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17272.3|17268.3|6706
1609189200000|2020-12-28 21:00:00|17284.8|17280.8|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|3441
1609196400000|2020-12-28 23:00:00|17286.4|17282.4|17262.9|17258.9|17287.9|17283.9|17262.9|17258.9|2513
1609200000000|2020-12-29 00:00:00|17266.1|17262.1|17247.3|17243.3|17266.1|17262.1|17241.1|17237.1|2710
1609203600000|2020-12-29 01:00:00|17250.4|17246.4|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|654
1609207200000|2020-12-29 02:00:00|17253.6|17249.6|17244.2|17240.2|17253.6|17249.6|17241.1|17237.1|734
1609210800000|2020-12-29 03:00:00|17247.3|17243.3|17253.6|17249.6|17262.9|17258.9|17244.2|17240.2|2036
1609214400000|2020-12-29 04:00:00|17256.7|17252.7|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|501
1609218000000|2020-12-29 05:00:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17247.3|17243.3|600
1609221600000|2020-12-29 06:00:00|17255.1|17251.1|17247.3|17243.3|17255.1|17251.1|17247.3|17243.3|1007
1609225200000|2020-12-29 07:00:00|17244.2|17240.2|17237.9|17233.9|17253.6|17249.6|17234.8|17230.8|3630
1609228800000|2020-12-29 08:00:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17228.6|17224.6|3210
1609232400000|2020-12-29 09:00:00|17237.9|17233.9|17244.2|17240.2|17247.3|17243.3|17231.7|17227.7|2141
1609236000000|2020-12-29 10:00:00|17242.6|17238.6|17244.2|17240.2|17250.4|17246.4|17237.9|17233.9|1487
1609239600000|2020-12-29 11:00:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17234.8|17230.8|1021
1609243200000|2020-12-29 12:00:00|17241.1|17237.1|17231.7|17227.7|17247.3|17243.3|17231.7|17227.7|1995
1609246800000|2020-12-29 13:00:00|17234.8|17230.8|17237.9|17233.9|17241.1|17237.1|17216.1|17212.1|6329
1609250400000|2020-12-29 14:00:00|17234.8|17230.8|17250.4|17246.4|17253.6|17249.6|17222.3|17218.3|8976
1609254000000|2020-12-29 15:00:00|17253.6|17249.6|17262.9|17258.9|17275.4|17271.4|17241.1|17237.1|12963
1609257600000|2020-12-29 16:00:00|17266.1|17262.1|17247.3|17243.3|17272.3|17268.3|17247.3|17243.3|10529
1609261200000|2020-12-29 17:00:00|17245.8|17241.8|17272.3|17268.3|17284.8|17280.8|17244.2|17240.2|10970
1609264800000|2020-12-29 18:00:00|17275.4|17271.4|17266.1|17262.1|17281.7|17277.7|17259.8|17255.8|7897
1609268400000|2020-12-29 19:00:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|4667
1609272000000|2020-12-29 20:00:00|17266.1|17262.1|17272.3|17268.3|17278.6|17274.6|17262.9|17258.9|5545
1609275600000|2020-12-29 21:00:00|17275.4|17271.4|17258.3|17254.3|17278.6|17274.6|17256.7|17252.7|4139
1609282800000|2020-12-29 23:00:00|17256.7|17252.7|17269.2|17265.2|17269.2|17265.2|17253.6|17249.6|836
1609286400000|2020-12-30 00:00:00|17272.3|17268.3|17269.2|17265.2|17275.4|17271.4|17262.9|17258.9|985
1609290000000|2020-12-30 01:00:00|17267.6|17263.6|17266.1|17262.1|17269.2|17265.2|17256.7|17252.7|733
1609293600000|2020-12-30 02:00:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|345
1609297200000|2020-12-30 03:00:00|17266.1|17262.1|17272.3|17268.3|17281.7|17277.7|17266.1|17262.1|1657
1609300800000|2020-12-30 04:00:00|17273.9|17269.9|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|557
1609304400000|2020-12-30 05:00:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17259.8|17255.8|1147
1609308000000|2020-12-30 06:00:00|17264.5|17260.5|17250.4|17246.4|17266.1|17262.1|17250.4|17246.4|1083
1609311600000|2020-12-30 07:00:00|17253.6|17249.6|17247.3|17243.3|17262.9|17258.9|17241.1|17237.1|2346
1609315200000|2020-12-30 08:00:00|17244.2|17240.2|17212.9|17208.9|17247.3|17243.3|17209.8|17205.8|5984
1609318800000|2020-12-30 09:00:00|17209.8|17205.8|17222.3|17218.3|17225.4|17221.4|17209.8|17205.8|3533
1609322400000|2020-12-30 10:00:00|17225.4|17221.4|17216.1|17212.1|17228.6|17224.6|17216.1|17212.1|2181
1609326000000|2020-12-30 11:00:00|17212.9|17208.9|17222.3|17218.3|17228.6|17224.6|17206.7|17202.7|1766
1609329600000|2020-12-30 12:00:00|17219.2|17215.2|17234.8|17230.8|17237.9|17233.9|17212.9|17208.9|3358
1609333200000|2020-12-30 13:00:00|17231.7|17227.7|17247.3|17243.3|17269.2|17265.2|17231.7|17227.7|7433
1609336800000|2020-12-30 14:00:00|17244.2|17240.2|17256.7|17252.7|17269.2|17265.2|17241.1|17237.1|9170
1609340400000|2020-12-30 15:00:00|17259.8|17255.8|17259.8|17255.8|17275.4|17271.4|17250.4|17246.4|9724
1609344000000|2020-12-30 16:00:00|17256.7|17252.7|17259.8|17255.8|17269.2|17265.2|17244.2|17240.2|8155
1609347600000|2020-12-30 17:00:00|17261.4|17257.4|17275.4|17271.4|17278.6|17274.6|17253.6|17249.6|7918
1609351200000|2020-12-30 18:00:00|17272.3|17268.3|17284.8|17280.8|17291.1|17287.1|17272.3|17268.3|6377
1609354800000|2020-12-30 19:00:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17278.6|17274.6|8606
1609358400000|2020-12-30 20:00:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17278.6|17274.6|4974
1609362000000|2020-12-30 21:00:00|17287.9|17283.9|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|2356
1609369200000|2020-12-30 23:00:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|693
1609372800000|2020-12-31 00:00:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|219
1609376400000|2020-12-31 01:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|278
1609380000000|2020-12-31 02:00:00|17283.3|17279.3|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|424
1609383600000|2020-12-31 03:00:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|448
1609387200000|2020-12-31 04:00:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|531
1609390800000|2020-12-31 05:00:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|507
1609394400000|2020-12-31 06:00:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17273.9|17269.9|329
1609398000000|2020-12-31 07:00:00|17278.6|17274.6|17287.9|17283.9|17294.2|17290.2|17275.4|17271.4|1534
1609401600000|2020-12-31 08:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|1291
1609405200000|2020-12-31 09:00:00|17287.9|17283.9|17294.2|17290.2|17297.3|17293.3|17284.8|17280.8|827
1609408800000|2020-12-31 10:00:00|17291.1|17287.1|17281.7|17277.7|17294.2|17290.2|17278.6|17274.6|678
1609412400000|2020-12-31 11:00:00|17284.8|17280.8|17278.6|17274.6|17287.9|17283.9|17272.3|17268.3|919
1609416000000|2020-12-31 12:00:00|17275.4|17271.4|17287.9|17283.9|17294.2|17290.2|17275.4|17271.4|2332
1609419600000|2020-12-31 13:00:00|17284.8|17280.8|17259.8|17255.8|17287.9|17283.9|17256.7|17252.7|5633
1609423200000|2020-12-31 14:00:00|17262.9|17258.9|17300.4|17296.4|17300.4|17296.4|17259.8|17255.8|7423
1609426800000|2020-12-31 15:00:00|17297.3|17293.3|17309.8|17305.8|17316.1|17312.1|17294.2|17290.2|8505
1609430400000|2020-12-31 16:00:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17300.4|17296.4|8289
1609434000000|2020-12-31 17:00:00|17312.9|17308.9|17325.4|17321.4|17325.4|17321.4|17291.1|17287.1|21945
1609437600000|2020-12-31 18:00:00|17322.3|17318.3|17309.8|17305.8|17322.3|17318.3|17297.3|17293.3|11785
1609441200000|2020-12-31 19:00:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|3240
1609444800000|2020-12-31 20:00:00|17300.4|17296.4|17294.2|17290.2|17306.7|17302.7|17294.2|17290.2|4600
1609448400000|2020-12-31 21:00:00|17297.3|17293.3|17300.4|17296.4|17303.6|17299.6|17291.1|17287.1|2747
1609714800000|2021-01-03 23:00:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17266.1|17262.1|7045
1609718400000|2021-01-04 00:00:00|17278.6|17274.6|17269.2|17265.2|17281.7|17277.7|17262.9|17258.9|2828
1609722000000|2021-01-04 01:00:00|17266.1|17262.1|17247.3|17243.3|17269.2|17265.2|17241.1|17237.1|3871
1609725600000|2021-01-04 02:00:00|17244.2|17240.2|17234.8|17230.8|17244.2|17240.2|17234.8|17230.8|3835
1609729200000|2021-01-04 03:00:00|17236.4|17232.4|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|1597
1609732800000|2021-01-04 04:00:00|17234.8|17230.8|17241.1|17237.1|17244.2|17240.2|17231.7|17227.7|1260
1609736400000|2021-01-04 05:00:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|636
1609740000000|2021-01-04 06:00:00|17244.2|17240.2|17256.7|17252.7|17266.1|17262.1|17242.6|17238.6|3516
1609743600000|2021-01-04 07:00:00|17253.6|17249.6|17244.2|17240.2|17256.7|17252.7|17234.8|17230.8|3730
1609747200000|2021-01-04 08:00:00|17247.3|17243.3|17287.9|17283.9|17306.7|17302.7|17242.6|17238.6|8959
1609750800000|2021-01-04 09:00:00|17291.1|17287.1|17275.4|17271.4|17291.1|17287.1|17266.1|17262.1|4671
1609754400000|2021-01-04 10:00:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17262.9|17258.9|2554
1609758000000|2021-01-04 11:00:00|17278.6|17274.6|17294.2|17290.2|17297.3|17293.3|17266.1|17262.1|3413
1609761600000|2021-01-04 12:00:00|17291.1|17287.1|17281.7|17277.7|17294.2|17290.2|17275.4|17271.4|4009
1609765200000|2021-01-04 13:00:00|17284.8|17280.8|17259.8|17255.8|17291.1|17287.1|17259.8|17255.8|11109
1609768800000|2021-01-04 14:00:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17216.1|17212.1|25828
1609772400000|2021-01-04 15:00:00|17266.1|17262.1|17297.3|17293.3|17300.4|17296.4|17253.6|17249.6|22305
1609776000000|2021-01-04 16:00:00|17300.4|17296.4|17319.2|17315.2|17328.6|17324.6|17281.7|17277.7|18537
1609779600000|2021-01-04 17:00:00|17316.1|17312.1|17322.3|17318.3|17334.8|17330.8|17312.9|17308.9|12061
1609783200000|2021-01-04 18:00:00|17325.4|17321.4|17312.9|17308.9|17328.6|17324.6|17306.7|17302.7|6760
1609786800000|2021-01-04 19:00:00|17309.8|17305.8|17306.7|17302.7|17316.1|17312.1|17300.4|17296.4|9032
1609790400000|2021-01-04 20:00:00|17309.8|17305.8|17303.6|17299.6|17316.1|17312.1|17284.8|17280.8|11478
1609794000000|2021-01-04 21:00:00|17300.4|17296.4|17303.6|17299.6|17312.9|17308.9|17284.8|17280.8|10139
1609801200000|2021-01-04 23:00:00|17300.4|17296.4|17287.9|17283.9|17303.6|17299.6|17284.8|17280.8|2080
1609804800000|2021-01-05 00:00:00|17284.8|17280.8|17281.7|17277.7|17297.3|17293.3|17278.6|17274.6|1404
1609808400000|2021-01-05 01:00:00|17278.6|17274.6|17281.7|17277.7|17291.1|17287.1|17272.3|17268.3|1807
1609812000000|2021-01-05 02:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|1067
1609815600000|2021-01-05 03:00:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17272.3|17268.3|1255
1609819200000|2021-01-05 04:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|996
1609822800000|2021-01-05 05:00:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|588
1609826400000|2021-01-05 06:00:00|17281.7|17277.7|17278.6|17274.6|17294.2|17290.2|17272.3|17268.3|2440
1609830000000|2021-01-05 07:00:00|17281.7|17277.7|17278.6|17274.6|17291.1|17287.1|17278.6|17274.6|3059
1609833600000|2021-01-05 08:00:00|17275.4|17271.4|17259.8|17255.8|17284.8|17280.8|17256.7|17252.7|4150
1609837200000|2021-01-05 09:00:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17244.2|17240.2|3408
1609840800000|2021-01-05 10:00:00|17253.6|17249.6|17253.6|17249.6|17258.3|17254.3|17247.3|17243.3|3370
1609844400000|2021-01-05 11:00:00|17256.7|17252.7|17269.2|17265.2|17275.4|17271.4|17253.6|17249.6|3206
1609848000000|2021-01-05 12:00:00|17272.3|17268.3|17250.4|17246.4|17272.3|17268.3|17237.9|17233.9|6475
1609851600000|2021-01-05 13:00:00|17253.6|17249.6|17266.1|17262.1|17269.2|17265.2|17244.2|17240.2|11576
1609855200000|2021-01-05 14:00:00|17269.2|17265.2|17237.9|17233.9|17272.3|17268.3|17225.4|17221.4|16808
1609858800000|2021-01-05 15:00:00|17230.1|17226.1|17219.2|17215.2|17237.9|17233.9|17206.7|17202.7|31979
1609862400000|2021-01-05 16:00:00|17216.1|17212.1|17200.4|17196.4|17219.2|17215.2|17172.3|17168.3|26180
1609866000000|2021-01-05 17:00:00|17197.3|17193.3|17187.9|17183.9|17200.4|17196.4|17175.4|17171.4|11813
1609869600000|2021-01-05 18:00:00|17191.1|17187.1|17187.9|17183.9|17197.3|17193.3|17184.8|17180.8|6009
1609873200000|2021-01-05 19:00:00|17184.8|17180.8|17203.6|17199.6|17203.6|17199.6|17178.6|17174.6|12933
1609876800000|2021-01-05 20:00:00|17200.4|17196.4|17222.3|17218.3|17228.6|17224.6|17200.4|17196.4|15771
1609880400000|2021-01-05 21:00:00|17219.2|17215.2|17197.3|17193.3|17222.3|17218.3|17197.3|17193.3|7044
1609887600000|2021-01-05 23:00:00|17194.2|17190.2|17219.2|17215.2|17228.6|17224.6|17194.2|17190.2|3121
1609891200000|2021-01-06 00:00:00|17216.1|17212.1|17172.3|17168.3|17231.7|17227.7|17156.7|17152.7|9196
1609894800000|2021-01-06 01:00:00|17169.2|17165.2|17153.6|17149.6|17184.8|17180.8|17122.3|17118.3|14524
1609898400000|2021-01-06 02:00:00|17156.7|17152.7|17122.3|17118.3|17164.5|17160.5|17106.7|17102.7|11397
1609902000000|2021-01-06 03:00:00|17119.2|17115.2|17109.8|17105.8|17128.6|17124.6|17109.8|17105.8|4716
1609905600000|2021-01-06 04:00:00|17106.7|17102.7|17087.9|17083.9|17106.7|17102.7|17081.7|17077.7|7711
1609909200000|2021-01-06 05:00:00|17091.1|17087.1|17084.8|17080.8|17100.4|17096.4|17084.8|17080.8|3120
1609912800000|2021-01-06 06:00:00|17087.9|17083.9|17056.7|17052.7|17091.1|17087.1|17053.6|17049.6|5687
1609916400000|2021-01-06 07:00:00|17053.6|17049.6|17050.4|17046.4|17066.1|17062.1|17022.3|17018.3|11983
1609920000000|2021-01-06 08:00:00|17047.3|17043.3|17078.6|17074.6|17087.9|17083.9|17037.9|17033.9|11911
1609923600000|2021-01-06 09:00:00|17080.1|17076.1|17041.1|17037.1|17084.8|17080.8|17041.1|17037.1|5445
1609927200000|2021-01-06 10:00:00|17037.9|17033.9|17025.4|17021.4|17037.9|17033.9|17012.9|17008.9|9985
1609930800000|2021-01-06 11:00:00|17022.3|17018.3|17062.9|17058.9|17062.9|17058.9|17019.2|17015.2|6330
1609934400000|2021-01-06 12:00:00|17059.8|17055.8|17062.9|17058.9|17069.2|17065.2|17050.4|17046.4|10621
1609938000000|2021-01-06 13:00:00|17066.1|17062.1|17050.4|17046.4|17094.2|17090.2|17019.2|17015.2|23884
1609941600000|2021-01-06 14:00:00|17047.3|17043.3|16972.3|16968.3|17050.4|17046.4|16966.1|16962.1|31310
1609945200000|2021-01-06 15:00:00|16969.2|16965.2|16959.8|16955.8|16975.4|16971.4|16944.2|16940.2|31806
1609948800000|2021-01-06 16:00:00|16958.3|16954.3|16969.2|16965.2|16978.6|16974.6|16944.2|16940.2|20894
1609952400000|2021-01-06 17:00:00|16972.3|16968.3|16962.9|16958.9|16984.8|16980.8|16959.8|16955.8|11556
1609956000000|2021-01-06 18:00:00|16959.8|16955.8|16969.2|16965.2|16972.3|16968.3|16956.7|16952.7|7902
1609959600000|2021-01-06 19:00:00|16972.3|16968.3|16972.3|16968.3|16987.9|16983.9|16953.6|16949.6|22097
1609963200000|2021-01-06 20:00:00|16975.4|16971.4|17003.6|16999.6|17003.6|16999.6|16972.3|16968.3|18524
1609966800000|2021-01-06 21:00:00|17000.4|16996.4|16981.7|16977.7|17003.6|16999.6|16978.6|16974.6|7103
1609974000000|2021-01-06 23:00:00|16966.1|16962.1|16984.8|16980.8|16991.1|16987.1|16962.9|16958.9|2091
1609977600000|2021-01-07 00:00:00|16981.7|16977.7|16994.2|16990.2|16997.3|16993.3|16981.7|16977.7|2087
1609981200000|2021-01-07 01:00:00|16992.6|16988.6|16972.3|16968.3|17000.4|16996.4|16966.1|16962.1|2480
1609984800000|2021-01-07 02:00:00|16970.8|16966.8|16953.6|16949.6|16975.4|16971.4|16947.3|16943.3|2651
1609988400000|2021-01-07 03:00:00|16956.7|16952.7|16941.1|16937.1|16962.9|16958.9|16941.1|16937.1|3331
1609992000000|2021-01-07 04:00:00|16942.6|16938.6|16953.6|16949.6|16956.7|16952.7|16941.1|16937.1|1127
1609995600000|2021-01-07 05:00:00|16950.4|16946.4|16956.7|16952.7|16959.8|16955.8|16950.4|16946.4|856
1609999200000|2021-01-07 06:00:00|16953.6|16949.6|16937.9|16933.9|16959.8|16955.8|16937.9|16933.9|3584
1610002800000|2021-01-07 07:00:00|16934.8|16930.8|16919.2|16915.2|16934.8|16930.8|16906.7|16902.7|7966
1610006400000|2021-01-07 08:00:00|16922.3|16918.3|16934.8|16930.8|16934.8|16930.8|16912.9|16908.9|7275
1610010000000|2021-01-07 09:00:00|16931.7|16927.7|16944.2|16940.2|16953.6|16949.6|16928.6|16924.6|7308
1610013600000|2021-01-07 10:00:00|16947.3|16943.3|16975.4|16971.4|16975.4|16971.4|16947.3|16943.3|4670
1610017200000|2021-01-07 11:00:00|16972.3|16968.3|16972.3|16968.3|16991.1|16987.1|16969.2|16965.2|4179
1610020800000|2021-01-07 12:00:00|16975.4|16971.4|16937.9|16933.9|16975.4|16971.4|16931.7|16927.7|8265
1610024400000|2021-01-07 13:00:00|16941.1|16937.1|16919.2|16915.2|16950.4|16946.4|16912.9|16908.9|14496
1610028000000|2021-01-07 14:00:00|16922.3|16918.3|16916.1|16912.1|16922.3|16918.3|16887.9|16883.9|22955
1610031600000|2021-01-07 15:00:00|16912.9|16908.9|16878.6|16874.6|16922.3|16918.3|16878.6|16874.6|23648
1610035200000|2021-01-07 16:00:00|16875.4|16871.4|16900.4|16896.4|16912.9|16908.9|16869.2|16865.2|18977
1610038800000|2021-01-07 17:00:00|16903.6|16899.6|16900.4|16896.4|16908.3|16904.3|16881.7|16877.7|9084
1610042400000|2021-01-07 18:00:00|16897.3|16893.3|16912.9|16908.9|16912.9|16908.9|16891.1|16887.1|7219
1610046000000|2021-01-07 19:00:00|16909.8|16905.8|16922.3|16918.3|16928.6|16924.6|16903.6|16899.6|12238
1610049600000|2021-01-07 20:00:00|16925.4|16921.4|16909.8|16905.8|16925.4|16921.4|16903.6|16899.6|9450
1610053200000|2021-01-07 21:00:00|16906.7|16902.7|16900.4|16896.4|16912.9|16908.9|16887.9|16883.9|7003
1610060400000|2021-01-07 23:00:00|16903.6|16899.6|16906.7|16902.7|16916.1|16912.1|16903.6|16899.6|1815
1610064000000|2021-01-08 00:00:00|16905.1|16901.1|16872.3|16868.3|16909.8|16905.8|16869.2|16865.2|2996
1610067600000|2021-01-08 01:00:00|16869.2|16865.2|16869.2|16865.2|16878.6|16874.6|16866.1|16862.1|3298
1610071200000|2021-01-08 02:00:00|16867.6|16863.6|16856.7|16852.7|16869.2|16865.2|16850.4|16846.4|2954
1610074800000|2021-01-08 03:00:00|16853.6|16849.6|16853.6|16849.6|16856.7|16852.7|16850.4|16846.4|1460
1610078400000|2021-01-08 04:00:00|16850.4|16846.4|16856.7|16852.7|16859.8|16855.8|16850.4|16846.4|1418
1610082000000|2021-01-08 05:00:00|16853.6|16849.6|16856.7|16852.7|16859.8|16855.8|16850.4|16846.4|1544
1610085600000|2021-01-08 06:00:00|16859.8|16855.8|16869.2|16865.2|16869.2|16865.2|16853.6|16849.6|2045
1610089200000|2021-01-08 07:00:00|16866.1|16862.1|16878.6|16874.6|16887.9|16883.9|16866.1|16862.1|4006
1610092800000|2021-01-08 08:00:00|16881.7|16877.7|16891.1|16887.1|16897.3|16893.3|16878.6|16874.6|4350
1610096400000|2021-01-08 09:00:00|16887.9|16883.9|16909.8|16905.8|16916.1|16912.1|16887.9|16883.9|5369
1610100000000|2021-01-08 10:00:00|16912.9|16908.9|16903.6|16899.6|16919.2|16915.2|16902|16898|3874
1610103600000|2021-01-08 11:00:00|16906.7|16902.7|16897.3|16893.3|16906.7|16902.7|16887.9|16883.9|3621
1610107200000|2021-01-08 12:00:00|16900.4|16896.4|16894.2|16890.2|16906.7|16902.7|16887.9|16883.9|7817
1610110800000|2021-01-08 13:00:00|16891.1|16887.1|16931.7|16927.7|16934.8|16930.8|16850.4|16846.4|30109
1610114400000|2021-01-08 14:00:00|16937.9|16933.9|16884.8|16880.8|16941.1|16937.1|16866.1|16862.1|27421
1610118000000|2021-01-08 15:00:00|16881.7|16877.7|16869.2|16865.2|16881.7|16877.7|16844.2|16840.2|22379
1610121600000|2021-01-08 16:00:00|16870.8|16866.8|16847.3|16843.3|16872.3|16868.3|16825.4|16821.4|29773
1610125200000|2021-01-08 17:00:00|16844.2|16840.2|16847.3|16843.3|16862.9|16858.9|16819.2|16815.2|17096
1610128800000|2021-01-08 18:00:00|16850.4|16846.4|16887.9|16883.9|16906.7|16902.7|16841.1|16837.1|26773
1610132400000|2021-01-08 19:00:00|16884.8|16880.8|16875.4|16871.4|16891.1|16887.1|16869.2|16865.2|16192
1610136000000|2021-01-08 20:00:00|16872.3|16868.3|16866.1|16862.1|16875.4|16871.4|16837.9|16833.9|14447
1610139600000|2021-01-08 21:00:00|16862.9|16858.9|16850.4|16846.4|16862.9|16858.9|16847.3|16843.3|4949
1610319600000|2021-01-10 23:00:00|16841.1|16837.1|16850.4|16846.4|16859.8|16855.8|16809.8|16805.8|4567
1610323200000|2021-01-11 00:00:00|16847.3|16843.3|16853.6|16849.6|16853.6|16849.6|16837.9|16833.9|1420
1610326800000|2021-01-11 01:00:00|16850.4|16846.4|16844.2|16840.2|16853.6|16849.6|16837.9|16833.9|1489
1610330400000|2021-01-11 02:00:00|16847.3|16843.3|16841.1|16837.1|16856.7|16852.7|16841.1|16837.1|1623
1610334000000|2021-01-11 03:00:00|16844.2|16840.2|16853.6|16849.6|16856.7|16852.7|16841.1|16837.1|1181
1610337600000|2021-01-11 04:00:00|16856.7|16852.7|16869.2|16865.2|16872.3|16868.3|16853.6|16849.6|830
1610341200000|2021-01-11 05:00:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|948
1610344800000|2021-01-11 06:00:00|16872.3|16868.3|16880.1|16876.1|16881.7|16877.7|16869.2|16865.2|1762
1610348400000|2021-01-11 07:00:00|16878.6|16874.6|16894.2|16890.2|16897.3|16893.3|16869.2|16865.2|5471
1610352000000|2021-01-11 08:00:00|16891.1|16887.1|16869.2|16865.2|16891.1|16887.1|16866.1|16862.1|5791
1610355600000|2021-01-11 09:00:00|16866.1|16862.1|16878.6|16874.6|16881.7|16877.7|16859.8|16855.8|3359
1610359200000|2021-01-11 10:00:00|16881.7|16877.7|16872.3|16868.3|16881.7|16877.7|16866.1|16862.1|3211
1610362800000|2021-01-11 11:00:00|16875.4|16871.4|16884.8|16880.8|16887.9|16883.9|16872.3|16868.3|3381
1610366400000|2021-01-11 12:00:00|16881.7|16877.7|16875.4|16871.4|16900.4|16896.4|16866.1|16862.1|4942
1610370000000|2021-01-11 13:00:00|16872.3|16868.3|16881.7|16877.7|16900.4|16896.4|16841.1|16837.1|14779
1610373600000|2021-01-11 14:00:00|16884.8|16880.8|16819.2|16815.2|16887.9|16883.9|16809.8|16805.8|25269
1610377200000|2021-01-11 15:00:00|16822.3|16818.3|16834.8|16830.8|16844.2|16840.2|16816.1|16812.1|18571
1610380800000|2021-01-11 16:00:00|16833.3|16829.3|16825.4|16821.4|16844.2|16840.2|16819.2|16815.2|10495
1610384400000|2021-01-11 17:00:00|16828.6|16824.6|16822.3|16818.3|16837.9|16833.9|16819.2|16815.2|6515
1610388000000|2021-01-11 18:00:00|16820.8|16816.8|16831.7|16827.7|16844.2|16840.2|16816.1|16812.1|6674
1610391600000|2021-01-11 19:00:00|16834.8|16830.8|16834.8|16830.8|16841.1|16837.1|16828.6|16824.6|7357
1610395200000|2021-01-11 20:00:00|16831.7|16827.7|16828.6|16824.6|16834.8|16830.8|16819.2|16815.2|8407
1610398800000|2021-01-11 21:00:00|16831.7|16827.7|16806.7|16802.7|16831.7|16827.7|16803.6|16799.6|6464
1610406000000|2021-01-11 23:00:00|16816.1|16812.1|16809.8|16805.8|16822.3|16818.3|16809.8|16805.8|1033
1610409600000|2021-01-12 00:00:00|16812.9|16808.9|16794.2|16790.2|16816.1|16812.1|16794.2|16790.2|2695
1610413200000|2021-01-12 01:00:00|16795.8|16791.8|16809.8|16805.8|16809.8|16805.8|16787.9|16783.9|1899
1610416800000|2021-01-12 02:00:00|16808.3|16804.3|16797.3|16793.3|16812.9|16808.9|16794.2|16790.2|1484
1610420400000|2021-01-12 03:00:00|16800.4|16796.4|16806.7|16802.7|16809.8|16805.8|16797.3|16793.3|908
1610424000000|2021-01-12 04:00:00|16809.8|16805.8|16809.8|16805.8|16819.2|16815.2|16809.8|16805.8|1116
1610427600000|2021-01-12 05:00:00|16806.7|16802.7|16812.9|16808.9|16812.9|16808.9|16803.6|16799.6|745
1610431200000|2021-01-12 06:00:00|16816.1|16812.1|16809.8|16805.8|16816.1|16812.1|16806.7|16802.7|1121
1610434800000|2021-01-12 07:00:00|16812.9|16808.9|16803.6|16799.6|16819.2|16815.2|16791.1|16787.1|2582
1610438400000|2021-01-12 08:00:00|16806.7|16802.7|16803.6|16799.6|16812.9|16808.9|16794.2|16790.2|6516
1610442000000|2021-01-12 09:00:00|16806.7|16802.7|16803.6|16799.6|16806.7|16802.7|16791.1|16787.1|4428
1610445600000|2021-01-12 10:00:00|16800.4|16796.4|16791.1|16787.1|16803.6|16799.6|16784.8|16780.8|3000
1610449200000|2021-01-12 11:00:00|16787.9|16783.9|16797.3|16793.3|16803.6|16799.6|16787.9|16783.9|3135
1610452800000|2021-01-12 12:00:00|16795.8|16791.8|16775.4|16771.4|16797.3|16793.3|16759.8|16755.8|10055
1610456400000|2021-01-12 13:00:00|16778.6|16774.6|16787.9|16783.9|16787.9|16783.9|16756.7|16752.7|12199
1610460000000|2021-01-12 14:00:00|16791.1|16787.1|16787.9|16783.9|16800.4|16796.4|16775.4|16771.4|15769
1610463600000|2021-01-12 15:00:00|16784.8|16780.8|16737.9|16733.9|16787.9|16783.9|16737.9|16733.9|16407
1610467200000|2021-01-12 16:00:00|16741.1|16737.1|16744.2|16740.2|16756.7|16752.7|16737.9|16733.9|15704
1610470800000|2021-01-12 17:00:00|16747.3|16743.3|16759.8|16755.8|16775.4|16771.4|16741.1|16737.1|17856
1610474400000|2021-01-12 18:00:00|16761.4|16757.4|16806.7|16802.7|16816.1|16812.1|16761.4|16757.4|22461
1610478000000|2021-01-12 19:00:00|16809.8|16805.8|16819.2|16815.2|16837.9|16833.9|16809.8|16805.8|19694
1610481600000|2021-01-12 20:00:00|16816.1|16812.1|16825.4|16821.4|16837.9|16833.9|16812.9|16808.9|9980
1610485200000|2021-01-12 21:00:00|16828.6|16824.6|16834.8|16830.8|16837.9|16833.9|16819.2|16815.2|6752
1610492400000|2021-01-12 23:00:00|16837.9|16833.9|16869.2|16865.2|16869.2|16865.2|16833.3|16829.3|3926
1610496000000|2021-01-13 00:00:00|16866.1|16862.1|16872.3|16868.3|16881.7|16877.7|16859.8|16855.8|5607
1610499600000|2021-01-13 01:00:00|16875.4|16871.4|16880.1|16876.1|16887.9|16883.9|16862.9|16858.9|2919
1610503200000|2021-01-13 02:00:00|16878.6|16874.6|16853.6|16849.6|16886.4|16882.4|16847.3|16843.3|2902
1610506800000|2021-01-13 03:00:00|16856.7|16852.7|16841.1|16837.1|16859.8|16855.8|16837.9|16833.9|1762
1610510400000|2021-01-13 04:00:00|16844.2|16840.2|16847.3|16843.3|16853.6|16849.6|16841.1|16837.1|1079
1610514000000|2021-01-13 05:00:00|16850.4|16846.4|16856.7|16852.7|16856.7|16852.7|16841.1|16837.1|1504
1610517600000|2021-01-13 06:00:00|16853.6|16849.6|16853.6|16849.6|16856.7|16852.7|16847.3|16843.3|1850
1610521200000|2021-01-13 07:00:00|16850.4|16846.4|16866.1|16862.1|16872.3|16868.3|16844.2|16840.2|4086
1610524800000|2021-01-13 08:00:00|16869.2|16865.2|16872.3|16868.3|16878.6|16874.6|16856.7|16852.7|6927
1610528400000|2021-01-13 09:00:00|16875.4|16871.4|16844.2|16840.2|16875.4|16871.4|16844.2|16840.2|8756
1610532000000|2021-01-13 10:00:00|16841.1|16837.1|16847.3|16843.3|16853.6|16849.6|16841.1|16837.1|3888
1610535600000|2021-01-13 11:00:00|16850.4|16846.4|16834.8|16830.8|16850.4|16846.4|16834.8|16830.8|4114
1610539200000|2021-01-13 12:00:00|16837.9|16833.9|16856.7|16852.7|16862.9|16858.9|16828.6|16824.6|6323
1610542800000|2021-01-13 13:00:00|16855.1|16851.1|16862.9|16858.9|16866.1|16862.1|16831.7|16827.7|14185
1610546400000|2021-01-13 14:00:00|16866.1|16862.1|16884.8|16880.8|16891.1|16887.1|16850.4|16846.4|18868
1610550000000|2021-01-13 15:00:00|16887.9|16883.9|16906.7|16902.7|16922.3|16918.3|16875.4|16871.4|22988
1610553600000|2021-01-13 16:00:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16887.9|16883.9|10961
1610557200000|2021-01-13 17:00:00|16900.4|16896.4|16916.1|16912.1|16925.4|16921.4|16894.2|16890.2|15158
1610560800000|2021-01-13 18:00:00|16919.2|16915.2|16925.4|16921.4|16972.3|16968.3|16919.2|16915.2|28671
1610564400000|2021-01-13 19:00:00|16922.3|16918.3|16941.1|16937.1|16941.1|16937.1|16919.2|16915.2|11255
1610568000000|2021-01-13 20:00:00|16937.9|16933.9|16928.6|16924.6|16947.3|16943.3|16922.3|16918.3|10698
1610571600000|2021-01-13 21:00:00|16925.4|16921.4|16941.1|16937.1|16944.2|16940.2|16912.9|16908.9|8462
1610578800000|2021-01-13 23:00:00|16944.2|16940.2|16937.9|16933.9|16944.2|16940.2|16937.9|16933.9|2342
1610582400000|2021-01-14 00:00:00|16941.1|16937.1|16944.2|16940.2|16953.6|16949.6|16934.8|16930.8|2506
1610586000000|2021-01-14 01:00:00|16947.3|16943.3|16956.7|16952.7|16959.8|16955.8|16944.2|16940.2|1630
1610589600000|2021-01-14 02:00:00|16958.3|16954.3|16887.9|16883.9|16962.9|16958.9|16872.3|16868.3|10937
1610593200000|2021-01-14 03:00:00|16891.1|16887.1|16878.6|16874.6|16891.1|16887.1|16872.3|16868.3|5068
1610596800000|2021-01-14 04:00:00|16875.4|16871.4|16884.8|16880.8|16887.9|16883.9|16872.3|16868.3|2919
1610600400000|2021-01-14 05:00:00|16881.7|16877.7|16875.4|16871.4|16894.2|16890.2|16875.4|16871.4|4007
1610604000000|2021-01-14 06:00:00|16878.6|16874.6|16884.8|16880.8|16884.8|16880.8|16869.2|16865.2|3190
1610607600000|2021-01-14 07:00:00|16881.7|16877.7|16900.4|16896.4|16900.4|16896.4|16878.6|16874.6|5436
1610611200000|2021-01-14 08:00:00|16903.6|16899.6|16903.6|16899.6|16912.9|16908.9|16887.9|16883.9|4154
1610614800000|2021-01-14 09:00:00|16906.7|16902.7|16897.3|16893.3|16909.8|16905.8|16897.3|16893.3|2393
1610618400000|2021-01-14 10:00:00|16900.4|16896.4|16878.6|16874.6|16900.4|16896.4|16872.3|16868.3|3204
1610622000000|2021-01-14 11:00:00|16875.4|16871.4|16891.1|16887.1|16894.2|16890.2|16875.4|16871.4|3251
1610625600000|2021-01-14 12:00:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16881.7|16877.7|4547
1610629200000|2021-01-14 13:00:00|16887.9|16883.9|16925.4|16921.4|16928.6|16924.6|16887.9|16883.9|12414
1610632800000|2021-01-14 14:00:00|16922.3|16918.3|16897.3|16893.3|16928.6|16924.6|16891.1|16887.1|15032
1610636400000|2021-01-14 15:00:00|16894.2|16890.2|16909.8|16905.8|16919.2|16915.2|16881.7|16877.7|21827
1610640000000|2021-01-14 16:00:00|16906.7|16902.7|16903.6|16899.6|16928.6|16924.6|16903.6|16899.6|11185
1610643600000|2021-01-14 17:00:00|16900.4|16896.4|16909.8|16905.8|16916.1|16912.1|16887.9|16883.9|13225
1610647200000|2021-01-14 18:00:00|16906.7|16902.7|16841.1|16837.1|16909.8|16905.8|16837.9|16833.9|27483
1610650800000|2021-01-14 19:00:00|16837.9|16833.9|16825.4|16821.4|16844.2|16840.2|16809.8|16805.8|19550
1610654400000|2021-01-14 20:00:00|16822.3|16818.3|16831.7|16827.7|16841.1|16837.1|16806.7|16802.7|15390
1610658000000|2021-01-14 21:00:00|16834.8|16830.8|16827|16823|16837.9|16833.9|16825.4|16821.4|5538
1610665200000|2021-01-14 23:00:00|16823.9|16819.9|16841.1|16837.1|16841.1|16837.1|16822.3|16818.3|2053
1610668800000|2021-01-15 00:00:00|16837.9|16833.9|16862.9|16858.9|16875.4|16871.4|16834.8|16830.8|5259
1610672400000|2021-01-15 01:00:00|16866.1|16862.1|16872.3|16868.3|16891.1|16887.1|16862.9|16858.9|4060
1610676000000|2021-01-15 02:00:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16859.8|16855.8|1652
1610679600000|2021-01-15 03:00:00|16872.3|16868.3|16891.1|16887.1|16891.1|16887.1|16869.2|16865.2|1853
1610683200000|2021-01-15 04:00:00|16887.9|16883.9|16894.2|16890.2|16894.2|16890.2|16884.8|16880.8|1373
1610686800000|2021-01-15 05:00:00|16891.1|16887.1|16897.3|16893.3|16903.6|16899.6|16891.1|16887.1|2212
1610690400000|2021-01-15 06:00:00|16900.4|16896.4|16891.1|16887.1|16903.6|16899.6|16887.9|16883.9|1818
1610694000000|2021-01-15 07:00:00|16894.2|16890.2|16881.7|16877.7|16894.2|16890.2|16875.4|16871.4|3306
1610697600000|2021-01-15 08:00:00|16884.8|16880.8|16872.3|16868.3|16884.8|16880.8|16872.3|16868.3|4283
1610701200000|2021-01-15 09:00:00|16870.8|16866.8|16872.3|16868.3|16878.6|16874.6|16869.2|16865.2|2757
1610704800000|2021-01-15 10:00:00|16869.2|16865.2|16866.1|16862.1|16869.2|16865.2|16859.8|16855.8|3251
1610708400000|2021-01-15 11:00:00|16869.2|16865.2|16881.7|16877.7|16884.8|16880.8|16862.9|16858.9|3974
1610712000000|2021-01-15 12:00:00|16884.8|16880.8|16900.4|16896.4|16909.8|16905.8|16878.6|16874.6|5580
1610715600000|2021-01-15 13:00:00|16897.3|16893.3|16887.9|16883.9|16912.9|16908.9|16875.4|16871.4|16815
1610719200000|2021-01-15 14:00:00|16884.8|16880.8|16862.9|16858.9|16909.8|16905.8|16850.4|16846.4|18325
1610722800000|2021-01-15 15:00:00|16859.8|16855.8|16903.6|16899.6|16906.7|16902.7|16859.8|16855.8|20264
1610726400000|2021-01-15 16:00:00|16900.4|16896.4|16909.8|16905.8|16912.9|16908.9|16887.9|16883.9|13743
1610730000000|2021-01-15 17:00:00|16912.9|16908.9|16909.8|16905.8|16919.2|16915.2|16897.3|16893.3|7103
1610733600000|2021-01-15 18:00:00|16912.9|16908.9|16894.2|16890.2|16916.1|16912.1|16887.9|16883.9|7453
1610737200000|2021-01-15 19:00:00|16897.3|16893.3|16881.7|16877.7|16897.3|16893.3|16878.6|16874.6|8332
1610740800000|2021-01-15 20:00:00|16884.8|16880.8|16884.8|16880.8|16894.2|16890.2|16881.7|16877.7|7690
1610744400000|2021-01-15 21:00:00|16881.7|16877.7|16916.1|16912.1|16916.1|16912.1|16881.7|16877.7|8179
1610924400000|2021-01-17 23:00:00|16912.9|16908.9|16903.6|16899.6|16919.2|16915.2|16900.4|16896.4|1503
1610928000000|2021-01-18 00:00:00|16906.7|16902.7|16894.2|16890.2|16912.9|16908.9|16891.1|16887.1|960
1610931600000|2021-01-18 01:00:00|16897.3|16893.3|16906.7|16902.7|16906.7|16902.7|16894.2|16890.2|496
1610935200000|2021-01-18 02:00:00|16903.6|16899.6|16906.7|16902.7|16909.8|16905.8|16903.6|16899.6|515
1610938800000|2021-01-18 03:00:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16903.6|16899.6|713
1610942400000|2021-01-18 04:00:00|16908.3|16904.3|16916.1|16912.1|16916.1|16912.1|16906.7|16902.7|359
1610946000000|2021-01-18 05:00:00|16919.2|16915.2|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|398
1610949600000|2021-01-18 06:00:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|687
1610953200000|2021-01-18 07:00:00|16912.9|16908.9|16922.3|16918.3|16925.4|16921.4|16909.8|16905.8|1248
1610956800000|2021-01-18 08:00:00|16925.4|16921.4|16912.9|16908.9|16925.4|16921.4|16906.7|16902.7|1692
1610960400000|2021-01-18 09:00:00|16916.1|16912.1|16903.6|16899.6|16916.1|16912.1|16900.4|16896.4|1153
1610964000000|2021-01-18 10:00:00|16902|16898|16897.3|16893.3|16903.6|16899.6|16894.2|16890.2|1184
1610967600000|2021-01-18 11:00:00|16900.4|16896.4|16887.9|16883.9|16900.4|16896.4|16878.6|16874.6|1356
1610971200000|2021-01-18 12:00:00|16886.4|16882.4|16891.1|16887.1|16891.1|16887.1|16881.7|16877.7|752
1610974800000|2021-01-18 13:00:00|16894.2|16890.2|16878.6|16874.6|16894.2|16890.2|16875.4|16871.4|1625
1610978400000|2021-01-18 14:00:00|16875.4|16871.4|16881.7|16877.7|16887.9|16883.9|16872.3|16868.3|1101
1610982000000|2021-01-18 15:00:00|16878.6|16874.6|16887.9|16883.9|16897.3|16893.3|16878.6|16874.6|1713
1610985600000|2021-01-18 16:00:00|16884.8|16880.8|16900.4|16896.4|16900.4|16896.4|16884.8|16880.8|970
1610989200000|2021-01-18 17:00:00|16898.9|16894.9|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|551
1611010800000|2021-01-18 23:00:00|16900.4|16896.4|16875.4|16871.4|16900.4|16896.4|16875.4|16871.4|2215
1611014400000|2021-01-19 00:00:00|16872.3|16868.3|16878.6|16874.6|16881.7|16877.7|16872.3|16868.3|1927
1611018000000|2021-01-19 01:00:00|16877|16873|16866.1|16862.1|16878.6|16874.6|16853.6|16849.6|2944
1611021600000|2021-01-19 02:00:00|16869.2|16865.2|16850.4|16846.4|16869.2|16865.2|16850.4|16846.4|1121
1611025200000|2021-01-19 03:00:00|16853.6|16849.6|16841.1|16837.1|16853.6|16849.6|16834.8|16830.8|3553
1611028800000|2021-01-19 04:00:00|16842.6|16838.6|16847.3|16843.3|16850.4|16846.4|16841.1|16837.1|1349
1611032400000|2021-01-19 05:00:00|16850.4|16846.4|16866.1|16862.1|16866.1|16862.1|16841.1|16837.1|1421
1611036000000|2021-01-19 06:00:00|16862.9|16858.9|16872.3|16868.3|16872.3|16868.3|16853.6|16849.6|1282
1611039600000|2021-01-19 07:00:00|16869.2|16865.2|16853.6|16849.6|16872.3|16868.3|16844.2|16840.2|3836
1611043200000|2021-01-19 08:00:00|16856.7|16852.7|16856.7|16852.7|16869.2|16865.2|16853.6|16849.6|3648
1611046800000|2021-01-19 09:00:00|16859.8|16855.8|16866.1|16862.1|16869.2|16865.2|16856.7|16852.7|3320
1611050400000|2021-01-19 10:00:00|16862.9|16858.9|16850.4|16846.4|16872.3|16868.3|16844.2|16840.2|4001
1611054000000|2021-01-19 11:00:00|16847.3|16843.3|16841.1|16837.1|16850.4|16846.4|16837.9|16833.9|2438
1611057600000|2021-01-19 12:00:00|16844.2|16840.2|16847.3|16843.3|16859.8|16855.8|16841.1|16837.1|3371
1611061200000|2021-01-19 13:00:00|16850.4|16846.4|16862.9|16858.9|16878.6|16874.6|16844.2|16840.2|11020
1611064800000|2021-01-19 14:00:00|16859.8|16855.8|16853.6|16849.6|16869.2|16865.2|16850.4|16846.4|14815
1611068400000|2021-01-19 15:00:00|16856.7|16852.7|16881.7|16877.7|16884.8|16880.8|16847.3|16843.3|14584
1611072000000|2021-01-19 16:00:00|16884.8|16880.8|16891.1|16887.1|16912.9|16908.9|16881.7|16877.7|15592
1611075600000|2021-01-19 17:00:00|16894.2|16890.2|16884.8|16880.8|16897.3|16893.3|16859.8|16855.8|17403
1611079200000|2021-01-19 18:00:00|16881.7|16877.7|16903.6|16899.6|16906.7|16902.7|16881.7|16877.7|9591
1611082800000|2021-01-19 19:00:00|16900.4|16896.4|16900.4|16896.4|16906.7|16902.7|16894.2|16890.2|6007
1611086400000|2021-01-19 20:00:00|16897.3|16893.3|16906.7|16902.7|16906.7|16902.7|16894.2|16890.2|8249
1611090000000|2021-01-19 21:00:00|16909.8|16905.8|16902|16898|16909.8|16905.8|16897.3|16893.3|6198
1611097200000|2021-01-19 23:00:00|16900.4|16896.4|16878.6|16874.6|16903.6|16899.6|16875.4|16871.4|2799
1611100800000|2021-01-20 00:00:00|16881.7|16877.7|16887.9|16883.9|16894.2|16890.2|16881.7|16877.7|2038
1611104400000|2021-01-20 01:00:00|16891.1|16887.1|16897.3|16893.3|16906.7|16902.7|16891.1|16887.1|1459
1611108000000|2021-01-20 02:00:00|16900.4|16896.4|16891.1|16887.1|16900.4|16896.4|16884.8|16880.8|1193
1611111600000|2021-01-20 03:00:00|16894.2|16890.2|16897.3|16893.3|16900.4|16896.4|16891.1|16887.1|830
1611115200000|2021-01-20 04:00:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|645
1611118800000|2021-01-20 05:00:00|16895.8|16891.8|16900.4|16896.4|16900.4|16896.4|16887.9|16883.9|910
1611122400000|2021-01-20 06:00:00|16897.3|16893.3|16891.1|16887.1|16900.4|16896.4|16887.9|16883.9|887
1611126000000|2021-01-20 07:00:00|16887.9|16883.9|16900.4|16896.4|16900.4|16896.4|16884.8|16880.8|2433
1611129600000|2021-01-20 08:00:00|16897.3|16893.3|16900.4|16896.4|16903.6|16899.6|16887.9|16883.9|4044
1611133200000|2021-01-20 09:00:00|16897.3|16893.3|16891.1|16887.1|16906.7|16902.7|16887.9|16883.9|2650
1611136800000|2021-01-20 10:00:00|16887.9|16883.9|16872.3|16868.3|16894.2|16890.2|16869.2|16865.2|4066
1611140400000|2021-01-20 11:00:00|16869.2|16865.2|16881.7|16877.7|16881.7|16877.7|16869.2|16865.2|1939
1611144000000|2021-01-20 12:00:00|16878.6|16874.6|16875.4|16871.4|16881.7|16877.7|16866.1|16862.1|3193
1611147600000|2021-01-20 13:00:00|16878.6|16874.6|16884.8|16880.8|16887.9|16883.9|16866.1|16862.1|6836
1611151200000|2021-01-20 14:00:00|16881.7|16877.7|16875.4|16871.4|16884.8|16880.8|16869.2|16865.2|8785
1611154800000|2021-01-20 15:00:00|16872.3|16868.3|16891.1|16887.1|16897.3|16893.3|16869.2|16865.2|10475
1611158400000|2021-01-20 16:00:00|16887.9|16883.9|16887.9|16883.9|16894.2|16890.2|16875.4|16871.4|10109
1611162000000|2021-01-20 17:00:00|16884.8|16880.8|16897.3|16893.3|16900.4|16896.4|16881.7|16877.7|12033
1611165600000|2021-01-20 18:00:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16878.6|16874.6|16030
1611169200000|2021-01-20 19:00:00|16903.6|16899.6|16900.4|16896.4|16906.7|16902.7|16894.2|16890.2|11546
1611172800000|2021-01-20 20:00:00|16902|16898|16922.3|16918.3|16922.3|16918.3|16897.3|16893.3|10269
1611176400000|2021-01-20 21:00:00|16925.4|16921.4|16922.3|16918.3|16937.9|16933.9|16919.2|16915.2|8706
1611183600000|2021-01-20 23:00:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16903.6|16899.6|1520
1611187200000|2021-01-21 00:00:00|16909.8|16905.8|16906.7|16902.7|16912.9|16908.9|16903.6|16899.6|1211
1611190800000|2021-01-21 01:00:00|16905.1|16901.1|16912.9|16908.9|16916.1|16912.1|16903.6|16899.6|786
1611194400000|2021-01-21 02:00:00|16914.5|16910.5|16916.1|16912.1|16925.4|16921.4|16909.8|16905.8|1663
1611198000000|2021-01-21 03:00:00|16919.2|16915.2|16922.3|16918.3|16922.3|16918.3|16916.1|16912.1|521
1611201600000|2021-01-21 04:00:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|622
1611205200000|2021-01-21 05:00:00|16923.9|16919.9|16928.6|16924.6|16928.6|16924.6|16922.3|16918.3|650
1611208800000|2021-01-21 06:00:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|999
1611212400000|2021-01-21 07:00:00|16928.6|16924.6|16925.4|16921.4|16934.8|16930.8|16922.3|16918.3|2171
1611216000000|2021-01-21 08:00:00|16928.6|16924.6|16925.4|16921.4|16937.9|16933.9|16922.3|16918.3|3620
1611219600000|2021-01-21 09:00:00|16922.3|16918.3|16922.3|16918.3|16925.4|16921.4|16916.1|16912.1|2733
1611223200000|2021-01-21 10:00:00|16919.2|16915.2|16906.7|16902.7|16919.2|16915.2|16903.6|16899.6|2658
1611226800000|2021-01-21 11:00:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16900.4|16896.4|2424
1611230400000|2021-01-21 12:00:00|16906.7|16902.7|16900.4|16896.4|16906.7|16902.7|16887.9|16883.9|5333
1611234000000|2021-01-21 13:00:00|16897.3|16893.3|16844.2|16840.2|16903.6|16899.6|16825.4|16821.4|23693
1611237600000|2021-01-21 14:00:00|16841.1|16837.1|16847.3|16843.3|16862.9|16858.9|16822.3|16818.3|20311
1611241200000|2021-01-21 15:00:00|16844.2|16840.2|16872.3|16868.3|16872.3|16868.3|16834.8|16830.8|21735
1611244800000|2021-01-21 16:00:00|16875.4|16871.4|16859.8|16855.8|16875.4|16871.4|16859.8|16855.8|13613
1611248400000|2021-01-21 17:00:00|16856.7|16852.7|16862.9|16858.9|16872.3|16868.3|16853.6|16849.6|9048
1611252000000|2021-01-21 18:00:00|16866.1|16862.1|16850.4|16846.4|16869.2|16865.2|16841.1|16837.1|9420
1611255600000|2021-01-21 19:00:00|16848.9|16844.9|16847.3|16843.3|16856.7|16852.7|16834.8|16830.8|11103
1611259200000|2021-01-21 20:00:00|16850.4|16846.4|16859.8|16855.8|16859.8|16855.8|16837.9|16833.9|11230
1611262800000|2021-01-21 21:00:00|16856.7|16852.7|16844.2|16840.2|16859.8|16855.8|16844.2|16840.2|5680
1611270000000|2021-01-21 23:00:00|16847.3|16843.3|16841.1|16837.1|16847.3|16843.3|16837.9|16833.9|1820
1611273600000|2021-01-22 00:00:00|16837.9|16833.9|16831.7|16827.7|16841.1|16837.1|16825.4|16821.4|2952
1611277200000|2021-01-22 01:00:00|16828.6|16824.6|16831.7|16827.7|16834.8|16830.8|16825.4|16821.4|2480
1611280800000|2021-01-22 02:00:00|16834.8|16830.8|16847.3|16843.3|16850.4|16846.4|16834.8|16830.8|2358
1611284400000|2021-01-22 03:00:00|16844.2|16840.2|16847.3|16843.3|16853.6|16849.6|16844.2|16840.2|1237
1611288000000|2021-01-22 04:00:00|16844.2|16840.2|16841.1|16837.1|16847.3|16843.3|16841.1|16837.1|411
1611291600000|2021-01-22 05:00:00|16837.9|16833.9|16844.2|16840.2|16847.3|16843.3|16834.8|16830.8|1939
1611295200000|2021-01-22 06:00:00|16847.3|16843.3|16850.4|16846.4|16852|16848|16841.1|16837.1|2031
1611298800000|2021-01-22 07:00:00|16853.6|16849.6|16869.2|16865.2|16872.3|16868.3|16847.3|16843.3|3495
1611302400000|2021-01-22 08:00:00|16872.3|16868.3|16866.1|16862.1|16894.2|16890.2|16866.1|16862.1|6730
1611306000000|2021-01-22 09:00:00|16862.9|16858.9|16875.4|16871.4|16875.4|16871.4|16855.1|16851.1|3541
1611309600000|2021-01-22 10:00:00|16872.3|16868.3|16887.9|16883.9|16887.9|16883.9|16869.2|16865.2|2299
1611313200000|2021-01-22 11:00:00|16884.8|16880.8|16897.3|16893.3|16897.3|16893.3|16881.7|16877.7|2848
1611316800000|2021-01-22 12:00:00|16894.2|16890.2|16903.6|16899.6|16906.7|16902.7|16894.2|16890.2|6132
1611320400000|2021-01-22 13:00:00|16906.7|16902.7|16897.3|16893.3|16919.2|16915.2|16891.1|16887.1|10500
1611324000000|2021-01-22 14:00:00|16894.2|16890.2|16878.6|16874.6|16897.3|16893.3|16872.3|16868.3|13358
1611327600000|2021-01-22 15:00:00|16875.4|16871.4|16884.8|16880.8|16887.9|16883.9|16859.8|16855.8|14037
1611331200000|2021-01-22 16:00:00|16887.9|16883.9|16897.3|16893.3|16897.3|16893.3|16878.6|16874.6|14829
1611334800000|2021-01-22 17:00:00|16894.2|16890.2|16891.1|16887.1|16903.6|16899.6|16887.9|16883.9|7095
1611338400000|2021-01-22 18:00:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|6854
1611342000000|2021-01-22 19:00:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16881.7|16877.7|9755
1611345600000|2021-01-22 20:00:00|16887.9|16883.9|16900.4|16896.4|16903.6|16899.6|16884.8|16880.8|9963
1611349200000|2021-01-22 21:00:00|16903.6|16899.6|16900.4|16896.4|16906.7|16902.7|16900.4|16896.4|5330
1611529200000|2021-01-24 23:00:00|16900.4|16896.4|16878.6|16874.6|16900.4|16896.4|16875.4|16871.4|2484
1611532800000|2021-01-25 00:00:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16875.4|16871.4|777
1611536400000|2021-01-25 01:00:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|592
1611540000000|2021-01-25 02:00:00|16881.7|16877.7|16869.2|16865.2|16881.7|16877.7|16866.1|16862.1|1461
1611543600000|2021-01-25 03:00:00|16872.3|16868.3|16881.7|16877.7|16881.7|16877.7|16869.2|16865.2|1871
1611547200000|2021-01-25 04:00:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|487
1611550800000|2021-01-25 05:00:00|16872.3|16868.3|16875.4|16871.4|16881.7|16877.7|16872.3|16868.3|294
1611554400000|2021-01-25 06:00:00|16872.3|16868.3|16866.1|16862.1|16875.4|16871.4|16866.1|16862.1|742
1611558000000|2021-01-25 07:00:00|16869.2|16865.2|16869.2|16865.2|16875.4|16871.4|16862.9|16858.9|1967
1611561600000|2021-01-25 08:00:00|16866.1|16862.1|16891.1|16887.1|16894.2|16890.2|16862.9|16858.9|3496
1611565200000|2021-01-25 09:00:00|16894.2|16890.2|16916.1|16912.1|16919.2|16915.2|16891.1|16887.1|3938
1611568800000|2021-01-25 10:00:00|16919.2|16915.2|16916.1|16912.1|16925.4|16921.4|16912.9|16908.9|4316
1611572400000|2021-01-25 11:00:00|16912.9|16908.9|16922.3|16918.3|16928.6|16924.6|16912.9|16908.9|3803
1611576000000|2021-01-25 12:00:00|16925.4|16921.4|16944.2|16940.2|16956.7|16952.7|16922.3|16918.3|8429
1611579600000|2021-01-25 13:00:00|16947.3|16943.3|16950.4|16946.4|16962.9|16958.9|16941.1|16937.1|12845
1611583200000|2021-01-25 14:00:00|16953.6|16949.6|16969.2|16965.2|16969.2|16965.2|16941.1|16937.1|10800
1611586800000|2021-01-25 15:00:00|16966.1|16962.1|17003.6|16999.6|17003.6|16999.6|16953.6|16949.6|17217
1611590400000|2021-01-25 16:00:00|17000.4|16996.4|17000.4|16996.4|17012.9|17008.9|16991.1|16987.1|16431
1611594000000|2021-01-25 17:00:00|16997.3|16993.3|16994.2|16990.2|17009.8|17005.8|16994.2|16990.2|7905
1611597600000|2021-01-25 18:00:00|16991.1|16987.1|17009.8|17005.8|17012.9|17008.9|16981.7|16977.7|7244
1611601200000|2021-01-25 19:00:00|17012.9|17008.9|16997.3|16993.3|17016.1|17012.1|16997.3|16993.3|9594
1611604800000|2021-01-25 20:00:00|17000.4|16996.4|17009.8|17005.8|17012.9|17008.9|16991.1|16987.1|7772
1611608400000|2021-01-25 21:00:00|17006.7|17002.7|17012.9|17008.9|17022.3|17018.3|17003.6|16999.6|6473
1611615600000|2021-01-25 23:00:00|17009.8|17005.8|16994.2|16990.2|17009.8|17005.8|16991.1|16987.1|1601
1611619200000|2021-01-26 00:00:00|16995.8|16991.8|17000.4|16996.4|17003.6|16999.6|16987.9|16983.9|1956
1611622800000|2021-01-26 01:00:00|17003.6|16999.6|16991.1|16987.1|17003.6|16999.6|16991.1|16987.1|886
1611626400000|2021-01-26 02:00:00|16994.2|16990.2|16997.3|16993.3|17000.4|16996.4|16991.1|16987.1|796
1611630000000|2021-01-26 03:00:00|17000.4|16996.4|17003.6|16999.6|17006.7|17002.7|16997.3|16993.3|2773
1611633600000|2021-01-26 04:00:00|17000.4|16996.4|17009.8|17005.8|17012.9|17008.9|17000.4|16996.4|1153
1611637200000|2021-01-26 05:00:00|17006.7|17002.7|17016.1|17012.1|17019.2|17015.2|17003.6|16999.6|474
1611640800000|2021-01-26 06:00:00|17019.2|17015.2|17022.3|17018.3|17025.4|17021.4|17016.1|17012.1|2286
1611644400000|2021-01-26 07:00:00|17019.2|17015.2|17022.3|17018.3|17028.6|17024.6|17012.9|17008.9|2716
1611648000000|2021-01-26 08:00:00|17019.2|17015.2|16984.8|16980.8|17019.2|17015.2|16981.7|16977.7|5087
1611651600000|2021-01-26 09:00:00|16981.7|16977.7|16978.6|16974.6|16984.8|16980.8|16975.4|16971.4|3265
1611655200000|2021-01-26 10:00:00|16981.7|16977.7|16984.8|16980.8|16991.1|16987.1|16978.6|16974.6|2245
1611658800000|2021-01-26 11:00:00|16981.7|16977.7|16972.3|16968.3|16984.8|16980.8|16969.2|16965.2|5378
1611662400000|2021-01-26 12:00:00|16973.9|16969.9|16981.7|16977.7|16984.8|16980.8|16966.1|16962.1|3957
1611666000000|2021-01-26 13:00:00|16980.1|16976.1|16987.9|16983.9|17003.6|16999.6|16978.6|16974.6|8179
1611669600000|2021-01-26 14:00:00|16984.8|16980.8|17003.6|16999.6|17009.8|17005.8|16969.2|16965.2|9757
1611673200000|2021-01-26 15:00:00|17006.7|17002.7|16994.2|16990.2|17016.1|17012.1|16984.8|16980.8|20497
1611676800000|2021-01-26 16:00:00|16991.1|16987.1|17006.7|17002.7|17012.9|17008.9|16984.8|16980.8|9947
1611680400000|2021-01-26 17:00:00|17009.8|17005.8|16987.9|16983.9|17009.8|17005.8|16984.8|16980.8|11408
1611684000000|2021-01-26 18:00:00|16986.4|16982.4|16994.2|16990.2|16997.3|16993.3|16981.7|16977.7|5430
1611687600000|2021-01-26 19:00:00|16997.3|16993.3|16991.1|16987.1|16997.3|16993.3|16978.6|16974.6|7164
1611691200000|2021-01-26 20:00:00|16987.9|16983.9|16997.3|16993.3|17003.6|16999.6|16987.9|16983.9|5983
1611694800000|2021-01-26 21:00:00|17000.4|16996.4|17003.6|16999.6|17009.8|17005.8|16991.1|16987.1|7622
1611702000000|2021-01-26 23:00:00|17000.4|16996.4|16991.1|16987.1|17003.6|16999.6|16991.1|16987.1|1724
1611705600000|2021-01-27 00:00:00|16994.2|16990.2|16981.7|16977.7|16994.2|16990.2|16975.4|16971.4|1784
1611709200000|2021-01-27 01:00:00|16984.8|16980.8|16992.6|16988.6|16992.6|16988.6|16981.7|16977.7|1173
1611712800000|2021-01-27 02:00:00|16994.2|16990.2|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|751
1611716400000|2021-01-27 03:00:00|16995.8|16991.8|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|666
1611720000000|2021-01-27 04:00:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|417
1611723600000|2021-01-27 05:00:00|17000.4|16996.4|17002|16998|17006.7|17002.7|16997.3|16993.3|1092
1611727200000|2021-01-27 06:00:00|17003.6|16999.6|16994.2|16990.2|17003.6|16999.6|16994.2|16990.2|877
1611730800000|2021-01-27 07:00:00|16997.3|16993.3|16991.1|16987.1|16997.3|16993.3|16984.8|16980.8|2039
1611734400000|2021-01-27 08:00:00|16994.2|16990.2|16981.7|16977.7|17009.8|17005.8|16981.7|16977.7|4543
1611738000000|2021-01-27 09:00:00|16984.8|16980.8|16978.6|16974.6|16997.3|16993.3|16978.6|16974.6|3056
1611741600000|2021-01-27 10:00:00|16981.7|16977.7|16984.8|16980.8|16987.9|16983.9|16966.1|16962.1|4391
1611745200000|2021-01-27 11:00:00|16987.9|16983.9|17009.8|17005.8|17009.8|17005.8|16978.6|16974.6|5133
1611748800000|2021-01-27 12:00:00|17012.9|17008.9|17037.9|17033.9|17044.2|17040.2|17009.8|17005.8|14142
1611752400000|2021-01-27 13:00:00|17041.1|17037.1|17047.3|17043.3|17050.4|17046.4|17019.2|17015.2|13129
1611756000000|2021-01-27 14:00:00|17044.2|17040.2|17056.7|17052.7|17081.7|17077.7|17041.1|17037.1|27035
1611759600000|2021-01-27 15:00:00|17053.6|17049.6|17034.8|17030.8|17059.8|17055.8|17025.4|17021.4|18447
1611763200000|2021-01-27 16:00:00|17037.9|17033.9|17050.4|17046.4|17056.7|17052.7|17031.7|17027.7|11261
1611766800000|2021-01-27 17:00:00|17053.6|17049.6|17034.8|17030.8|17056.7|17052.7|17031.7|17027.7|11221
1611770400000|2021-01-27 18:00:00|17037.9|17033.9|17047.3|17043.3|17056.7|17052.7|17037.9|17033.9|6926
1611774000000|2021-01-27 19:00:00|17048.9|17044.9|17044.2|17040.2|17066.1|17062.1|17031.7|17027.7|15549
1611777600000|2021-01-27 20:00:00|17047.3|17043.3|17034.8|17030.8|17050.4|17046.4|17019.2|17015.2|14013
1611781200000|2021-01-27 21:00:00|17031.7|17027.7|17047.3|17043.3|17062.9|17058.9|17028.6|17024.6|10922
1611788400000|2021-01-27 23:00:00|17041.1|17037.1|17037.9|17033.9|17056.7|17052.7|17028.6|17024.6|2582
1611792000000|2021-01-28 00:00:00|17034.8|17030.8|17034.8|17030.8|17037.9|17033.9|17022.3|17018.3|2146
1611795600000|2021-01-28 01:00:00|17037.9|17033.9|17028.6|17024.6|17037.9|17033.9|17019.2|17015.2|2320
1611799200000|2021-01-28 02:00:00|17025.4|17021.4|17044.2|17040.2|17047.3|17043.3|17025.4|17021.4|2589
1611802800000|2021-01-28 03:00:00|17047.3|17043.3|17047.3|17043.3|17050.4|17046.4|17041.1|17037.1|1054
1611806400000|2021-01-28 04:00:00|17050.4|17046.4|17059.8|17055.8|17066.1|17062.1|17047.3|17043.3|1769
1611810000000|2021-01-28 05:00:00|17062.9|17058.9|17075.4|17071.4|17084.8|17080.8|17059.8|17055.8|2560
1611813600000|2021-01-28 06:00:00|17078.6|17074.6|17080.1|17076.1|17084.8|17080.8|17072.3|17068.3|2361
1611817200000|2021-01-28 07:00:00|17078.6|17074.6|17069.2|17065.2|17091.1|17087.1|17066.1|17062.1|5454
1611820800000|2021-01-28 08:00:00|17072.3|17068.3|17091.1|17087.1|17091.1|17087.1|17056.7|17052.7|6530
1611824400000|2021-01-28 09:00:00|17087.9|17083.9|17066.1|17062.1|17087.9|17083.9|17066.1|17062.1|5229
1611828000000|2021-01-28 10:00:00|17069.2|17065.2|17066.1|17062.1|17072.3|17068.3|17062.9|17058.9|3172
1611831600000|2021-01-28 11:00:00|17069.2|17065.2|17066.1|17062.1|17069.2|17065.2|17053.6|17049.6|2838
1611835200000|2021-01-28 12:00:00|17069.2|17065.2|17059.8|17055.8|17069.2|17065.2|17050.4|17046.4|5847
1611838800000|2021-01-28 13:00:00|17062.9|17058.9|17012.9|17008.9|17078.6|17074.6|17009.8|17005.8|19681
1611842400000|2021-01-28 14:00:00|17009.8|17005.8|16984.8|16980.8|17012.9|17008.9|16966.1|16962.1|26215
1611846000000|2021-01-28 15:00:00|16987.9|16983.9|16981.7|16977.7|17003.6|16999.6|16975.4|16971.4|19177
1611849600000|2021-01-28 16:00:00|16984.8|16980.8|16966.1|16962.1|16987.9|16983.9|16950.4|16946.4|21312
1611853200000|2021-01-28 17:00:00|16962.9|16958.9|16953.6|16949.6|16969.2|16965.2|16947.3|16943.3|13153
1611856800000|2021-01-28 18:00:00|16950.4|16946.4|16934.8|16930.8|16962.9|16958.9|16919.2|16915.2|15201
1611860400000|2021-01-28 19:00:00|16937.9|16933.9|16956.7|16952.7|16962.9|16958.9|16931.7|16927.7|12214
1611864000000|2021-01-28 20:00:00|16953.6|16949.6|16969.2|16965.2|16972.3|16968.3|16950.4|16946.4|16196
1611867600000|2021-01-28 21:00:00|16970.8|16966.8|16975.4|16971.4|16975.4|16971.4|16956.7|16952.7|8319
1611874800000|2021-01-28 23:00:00|16972.3|16968.3|16973.9|16969.9|16978.6|16974.6|16962.9|16958.9|1547
1611878400000|2021-01-29 00:00:00|16975.4|16971.4|16953.6|16949.6|16975.4|16971.4|16944.2|16940.2|2375
1611882000000|2021-01-29 01:00:00|16956.7|16952.7|16956.7|16952.7|16959.8|16955.8|16947.3|16943.3|1405
1611885600000|2021-01-29 02:00:00|16955.1|16951.1|16962.9|16958.9|16969.2|16965.2|16953.6|16949.6|1372
1611889200000|2021-01-29 03:00:00|16966.1|16962.1|16981.7|16977.7|16981.7|16977.7|16959.8|16955.8|1483
1611892800000|2021-01-29 04:00:00|16978.6|16974.6|16975.4|16971.4|16984.8|16980.8|16972.3|16968.3|1764
1611896400000|2021-01-29 05:00:00|16978.6|16974.6|16984.8|16980.8|16984.8|16980.8|16975.4|16971.4|1751
1611900000000|2021-01-29 06:00:00|16987.9|16983.9|16972.3|16968.3|16991.1|16987.1|16972.3|16968.3|2346
1611903600000|2021-01-29 07:00:00|16969.2|16965.2|16975.4|16971.4|16987.9|16983.9|16966.1|16962.1|3879
1611907200000|2021-01-29 08:00:00|16978.6|16974.6|16941.1|16937.1|16994.2|16990.2|16941.1|16937.1|5757
1611910800000|2021-01-29 09:00:00|16937.9|16933.9|16922.3|16918.3|16944.2|16940.2|16909.8|16905.8|7818
1611914400000|2021-01-29 10:00:00|16923.9|16919.9|16916.1|16912.1|16925.4|16921.4|16909.8|16905.8|4898
1611918000000|2021-01-29 11:00:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16887.9|16883.9|9818
1611921600000|2021-01-29 12:00:00|16919.2|16915.2|16906.7|16902.7|16922.3|16918.3|16906.7|16902.7|6817
1611925200000|2021-01-29 13:00:00|16903.6|16899.6|16866.1|16862.1|16944.2|16940.2|16850.4|16846.4|30127
1611928800000|2021-01-29 14:00:00|16869.2|16865.2|16884.8|16880.8|16894.2|16890.2|16844.2|16840.2|23921
1611932400000|2021-01-29 15:00:00|16886.4|16882.4|16875.4|16871.4|16906.7|16902.7|16862.9|16858.9|18516
1611936000000|2021-01-29 16:00:00|16878.6|16874.6|16906.7|16902.7|16925.4|16921.4|16878.6|16874.6|15879
1611939600000|2021-01-29 17:00:00|16909.8|16905.8|16919.2|16915.2|16934.8|16930.8|16894.2|16890.2|17902
1611943200000|2021-01-29 18:00:00|16922.3|16918.3|16897.3|16893.3|16922.3|16918.3|16891.1|16887.1|13179
1611946800000|2021-01-29 19:00:00|16900.4|16896.4|16869.2|16865.2|16912.9|16908.9|16866.1|16862.1|19919
1611950400000|2021-01-29 20:00:00|16872.3|16868.3|16903.6|16899.6|16903.6|16899.6|16850.4|16846.4|33613
1611954000000|2021-01-29 21:00:00|16900.4|16896.4|16925.4|16921.4|16931.7|16927.7|16897.3|16893.3|13725
1612134000000|2021-01-31 23:00:00|16933.3|16929.3|16912.9|16908.9|16937.9|16933.9|16909.8|16905.8|6982
1612137600000|2021-02-01 00:00:00|16916.1|16912.1|16906.7|16902.7|16919.2|16915.2|16903.6|16899.6|3147
1612141200000|2021-02-01 01:00:00|16903.6|16899.6|16900.4|16896.4|16909.8|16905.8|16897.3|16893.3|2380
1612144800000|2021-02-01 02:00:00|16898.9|16894.9|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|634
1612148400000|2021-02-01 03:00:00|16897.3|16893.3|16887.9|16883.9|16900.4|16896.4|16884.8|16880.8|1330
1612152000000|2021-02-01 04:00:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|971
1612155600000|2021-02-01 05:00:00|16881.7|16877.7|16891.1|16887.1|16891.1|16887.1|16881.7|16877.7|825
1612159200000|2021-02-01 06:00:00|16887.9|16883.9|16897.3|16893.3|16900.4|16896.4|16887.9|16883.9|1299
1612162800000|2021-02-01 07:00:00|16894.2|16890.2|16878.6|16874.6|16903.6|16899.6|16878.6|16874.6|3006
1612166400000|2021-02-01 08:00:00|16881.7|16877.7|16878.6|16874.6|16897.3|16893.3|16875.4|16871.4|5229
1612170000000|2021-02-01 09:00:00|16881.7|16877.7|16884.8|16880.8|16891.1|16887.1|16872.3|16868.3|3396
1612173600000|2021-02-01 10:00:00|16887.9|16883.9|16906.7|16902.7|16916.1|16912.1|16884.8|16880.8|5596
1612177200000|2021-02-01 11:00:00|16909.8|16905.8|16900.4|16896.4|16909.8|16905.8|16894.2|16890.2|3614
1612180800000|2021-02-01 12:00:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16887.9|16883.9|4216
1612184400000|2021-02-01 13:00:00|16898.9|16894.9|16897.3|16893.3|16922.3|16918.3|16884.8|16880.8|12677
1612188000000|2021-02-01 14:00:00|16894.2|16890.2|16900.4|16896.4|16912.9|16908.9|16881.7|16877.7|16412
1612191600000|2021-02-01 15:00:00|16903.6|16899.6|16909.8|16905.8|16916.1|16912.1|16884.8|16880.8|14299
1612195200000|2021-02-01 16:00:00|16912.9|16908.9|16928.6|16924.6|16934.8|16930.8|16909.8|16905.8|13419
1612198800000|2021-02-01 17:00:00|16925.4|16921.4|16925.4|16921.4|16937.9|16933.9|16922.3|16918.3|8398
1612202400000|2021-02-01 18:00:00|16928.6|16924.6|16919.2|16915.2|16934.8|16930.8|16909.8|16905.8|6688
1612206000000|2021-02-01 19:00:00|16922.3|16918.3|16903.6|16899.6|16922.3|16918.3|16891.1|16887.1|9297
1612209600000|2021-02-01 20:00:00|16906.7|16902.7|16919.2|16915.2|16931.7|16927.7|16903.6|16899.6|11947
1612213200000|2021-02-01 21:00:00|16922.3|16918.3|16887.9|16883.9|16922.3|16918.3|16884.8|16880.8|12450
1612220400000|2021-02-01 23:00:00|16891.1|16887.1|16884.8|16880.8|16891.1|16887.1|16875.4|16871.4|2143
1612224000000|2021-02-02 00:00:00|16887.9|16883.9|16897.3|16893.3|16903.6|16899.6|16887.9|16883.9|1530
1612227600000|2021-02-02 01:00:00|16894.2|16890.2|16878.6|16874.6|16894.2|16890.2|16872.3|16868.3|2177
1612231200000|2021-02-02 02:00:00|16880.1|16876.1|16875.4|16871.4|16884.8|16880.8|16875.4|16871.4|1172
1612234800000|2021-02-02 03:00:00|16877|16873|16894.2|16890.2|16897.3|16893.3|16875.4|16871.4|1657
1612238400000|2021-02-02 04:00:00|16891.1|16887.1|16884.8|16880.8|16897.3|16893.3|16881.7|16877.7|785
1612242000000|2021-02-02 05:00:00|16887.9|16883.9|16875.4|16871.4|16887.9|16883.9|16866.1|16862.1|1078
1612245600000|2021-02-02 06:00:00|16877|16873|16875.4|16871.4|16887.9|16883.9|16875.4|16871.4|1658
1612249200000|2021-02-02 07:00:00|16878.6|16874.6|16869.2|16865.2|16884.8|16880.8|16862.9|16858.9|3318
1612252800000|2021-02-02 08:00:00|16872.3|16868.3|16850.4|16846.4|16872.3|16868.3|16834.8|16830.8|8392
1612256400000|2021-02-02 09:00:00|16848.9|16844.9|16844.2|16840.2|16853.6|16849.6|16837.9|16833.9|4363
1612260000000|2021-02-02 10:00:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16828.6|16824.6|4335
1612263600000|2021-02-02 11:00:00|16841.1|16837.1|16828.6|16824.6|16844.2|16840.2|16825.4|16821.4|3318
1612267200000|2021-02-02 12:00:00|16831.7|16827.7|16819.2|16815.2|16831.7|16827.7|16819.2|16815.2|6028
1612270800000|2021-02-02 13:00:00|16816.1|16812.1|16819.2|16815.2|16831.7|16827.7|16809.8|16805.8|13486
1612274400000|2021-02-02 14:00:00|16816.1|16812.1|16834.8|16830.8|16847.3|16843.3|16816.1|16812.1|16151
1612278000000|2021-02-02 15:00:00|16831.7|16827.7|16834.8|16830.8|16841.1|16837.1|16825.4|16821.4|10853
1612281600000|2021-02-02 16:00:00|16831.7|16827.7|16847.3|16843.3|16853.6|16849.6|16828.6|16824.6|8923
1612285200000|2021-02-02 17:00:00|16850.4|16846.4|16844.2|16840.2|16859.8|16855.8|16844.2|16840.2|7682
1612288800000|2021-02-02 18:00:00|16847.3|16843.3|16850.4|16846.4|16856.7|16852.7|16844.2|16840.2|5349
1612292400000|2021-02-02 19:00:00|16853.6|16849.6|16844.2|16840.2|16856.7|16852.7|16837.9|16833.9|6282
1612296000000|2021-02-02 20:00:00|16847.3|16843.3|16856.7|16852.7|16856.7|16852.7|16844.2|16840.2|7784
1612299600000|2021-02-02 21:00:00|16853.6|16849.6|16856.7|16852.7|16869.2|16865.2|16847.3|16843.3|6834
1612306800000|2021-02-02 23:00:00|16859.8|16855.8|16834.8|16830.8|16859.8|16855.8|16831.7|16827.7|3929
1612310400000|2021-02-03 00:00:00|16836.4|16832.4|16822.3|16818.3|16841.1|16837.1|16822.3|16818.3|2463
1612314000000|2021-02-03 01:00:00|16825.4|16821.4|16834.8|16830.8|16834.8|16830.8|16822.3|16818.3|1886
1612317600000|2021-02-03 02:00:00|16837.9|16833.9|16834.8|16830.8|16837.9|16833.9|16828.6|16824.6|972
1612321200000|2021-02-03 03:00:00|16837.9|16833.9|16837.9|16833.9|16844.2|16840.2|16834.8|16830.8|824
1612324800000|2021-02-03 04:00:00|16834.8|16830.8|16841.1|16837.1|16841.1|16837.1|16834.8|16830.8|723
1612328400000|2021-02-03 05:00:00|16839.5|16835.5|16841.1|16837.1|16841.1|16837.1|16834.8|16830.8|513
1612332000000|2021-02-03 06:00:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16837.9|16833.9|837
1612335600000|2021-02-03 07:00:00|16839.5|16835.5|16822.3|16818.3|16841.1|16837.1|16822.3|16818.3|2166
1612339200000|2021-02-03 08:00:00|16819.2|16815.2|16831.7|16827.7|16831.7|16827.7|16816.1|16812.1|4968
1612342800000|2021-02-03 09:00:00|16828.6|16824.6|16819.2|16815.2|16837.9|16833.9|16816.1|16812.1|4182
1612346400000|2021-02-03 10:00:00|16816.1|16812.1|16819.2|16815.2|16825.4|16821.4|16812.9|16808.9|4140
1612350000000|2021-02-03 11:00:00|16816.1|16812.1|16816.1|16812.1|16822.3|16818.3|16806.7|16802.7|3236
1612353600000|2021-02-03 12:00:00|16812.9|16808.9|16819.2|16815.2|16825.4|16821.4|16806.7|16802.7|3924
1612357200000|2021-02-03 13:00:00|16816.1|16812.1|16800.4|16796.4|16819.2|16815.2|16791.1|16787.1|16596
1612360800000|2021-02-03 14:00:00|16803.6|16799.6|16802|16798|16828.6|16824.6|16797.3|16793.3|12379
1612364400000|2021-02-03 15:00:00|16797.3|16793.3|16794.2|16790.2|16825.4|16821.4|16784.8|16780.8|20726
1612368000000|2021-02-03 16:00:00|16797.3|16793.3|16784.8|16780.8|16816.1|16812.1|16784.8|16780.8|11558
1612371600000|2021-02-03 17:00:00|16787.9|16783.9|16787.9|16783.9|16800.4|16796.4|16778.6|16774.6|6377
1612375200000|2021-02-03 18:00:00|16791.1|16787.1|16797.3|16793.3|16800.4|16796.4|16791.1|16787.1|6500
1612378800000|2021-02-03 19:00:00|16794.2|16790.2|16784.8|16780.8|16794.2|16790.2|16778.6|16774.6|9380
1612382400000|2021-02-03 20:00:00|16781.7|16777.7|16775.4|16771.4|16787.9|16783.9|16766.1|16762.1|10941
1612386000000|2021-02-03 21:00:00|16778.6|16774.6|16762.9|16758.9|16784.8|16780.8|16759.8|16755.8|10217
1612393200000|2021-02-03 23:00:00|16759.8|16755.8|16759.8|16755.8|16762.9|16758.9|16753.6|16749.6|2144
1612396800000|2021-02-04 00:00:00|16762.9|16758.9|16756.7|16752.7|16762.9|16758.9|16741.1|16737.1|4499
1612400400000|2021-02-04 01:00:00|16753.6|16749.6|16750.4|16746.4|16756.7|16752.7|16741.1|16737.1|2979
1612404000000|2021-02-04 02:00:00|16747.3|16743.3|16744.2|16740.2|16750.4|16746.4|16741.1|16737.1|1127
1612407600000|2021-02-04 03:00:00|16741.1|16737.1|16747.3|16743.3|16747.3|16743.3|16737.9|16733.9|2803
1612411200000|2021-02-04 04:00:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16734.8|16730.8|1386
1612414800000|2021-02-04 05:00:00|16753.6|16749.6|16747.3|16743.3|16753.6|16749.6|16744.2|16740.2|1559
1612418400000|2021-02-04 06:00:00|16745.8|16741.8|16747.3|16743.3|16753.6|16749.6|16744.2|16740.2|1275
1612422000000|2021-02-04 07:00:00|16750.4|16746.4|16762.9|16758.9|16762.9|16758.9|16744.2|16740.2|3536
1612425600000|2021-02-04 08:00:00|16759.8|16755.8|16762.9|16758.9|16769.2|16765.2|16756.7|16752.7|5674
1612429200000|2021-02-04 09:00:00|16766.1|16762.1|16772.3|16768.3|16775.4|16771.4|16762.9|16758.9|3788
1612432800000|2021-02-04 10:00:00|16775.4|16771.4|16766.1|16762.1|16781.7|16777.7|16762.9|16758.9|4702
1612436400000|2021-02-04 11:00:00|16769.2|16765.2|16775.4|16771.4|16775.4|16771.4|16766.1|16762.1|2428
1612440000000|2021-02-04 12:00:00|16772.3|16768.3|16756.7|16752.7|16772.3|16768.3|16737.9|16733.9|7741
1612443600000|2021-02-04 13:00:00|16759.8|16755.8|16737.9|16733.9|16759.8|16755.8|16712.9|16708.9|19760
1612447200000|2021-02-04 14:00:00|16734.8|16730.8|16719.2|16715.2|16744.2|16740.2|16709.8|16705.8|19897
1612450800000|2021-02-04 15:00:00|16716.1|16712.1|16744.2|16740.2|16756.7|16752.7|16712.9|16708.9|20357
1612454400000|2021-02-04 16:00:00|16741.1|16737.1|16750.4|16746.4|16759.8|16755.8|16734.8|16730.8|10678
1612458000000|2021-02-04 17:00:00|16753.6|16749.6|16747.3|16743.3|16753.6|16749.6|16744.2|16740.2|5834
1612461600000|2021-02-04 18:00:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16744.2|16740.2|4766
1612465200000|2021-02-04 19:00:00|16747.3|16743.3|16750.4|16746.4|16753.6|16749.6|16741.1|16737.1|7654
1612468800000|2021-02-04 20:00:00|16753.6|16749.6|16747.3|16743.3|16756.7|16752.7|16747.3|16743.3|4728
1612472400000|2021-02-04 21:00:00|16750.4|16746.4|16744.2|16740.2|16759.8|16755.8|16737.9|16733.9|10560
1612479600000|2021-02-04 23:00:00|16737.9|16733.9|16750.4|16746.4|16753.6|16749.6|16737.9|16733.9|1807
1612483200000|2021-02-05 00:00:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16744.2|16740.2|1867
1612486800000|2021-02-05 01:00:00|16759.8|16755.8|16769.2|16765.2|16772.3|16768.3|16759.8|16755.8|3738
1612490400000|2021-02-05 02:00:00|16766.1|16762.1|16772.3|16768.3|16772.3|16768.3|16759.8|16755.8|2043
1612494000000|2021-02-05 03:00:00|16769.2|16765.2|16766.1|16762.1|16772.3|16768.3|16762.9|16758.9|1759
1612497600000|2021-02-05 04:00:00|16762.9|16758.9|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|494
1612501200000|2021-02-05 05:00:00|16762.9|16758.9|16756.7|16752.7|16762.9|16758.9|16750.4|16746.4|1725
1612504800000|2021-02-05 06:00:00|16753.6|16749.6|16759.8|16755.8|16759.8|16755.8|16750.4|16746.4|1148
1612508400000|2021-02-05 07:00:00|16756.7|16752.7|16766.1|16762.1|16772.3|16768.3|16753.6|16749.6|2793
1612512000000|2021-02-05 08:00:00|16762.9|16758.9|16762.9|16758.9|16769.2|16765.2|16747.3|16743.3|4270
1612515600000|2021-02-05 09:00:00|16766.1|16762.1|16750.4|16746.4|16766.1|16762.1|16747.3|16743.3|2293
1612519200000|2021-02-05 10:00:00|16748.9|16744.9|16719.2|16715.2|16750.4|16746.4|16712.9|16708.9|7531
1612522800000|2021-02-05 11:00:00|16716.1|16712.1|16706.7|16702.7|16722.3|16718.3|16703.6|16699.6|5750
1612526400000|2021-02-05 12:00:00|16709.8|16705.8|16697.3|16693.3|16716.1|16712.1|16687.9|16683.9|9223
1612530000000|2021-02-05 13:00:00|16695.8|16691.8|16669.2|16665.2|16734.8|16730.8|16653.6|16649.6|37294
1612533600000|2021-02-05 14:00:00|16666.1|16662.1|16750.4|16746.4|16762.9|16758.9|16641.1|16637.1|47727
1612537200000|2021-02-05 15:00:00|16753.6|16749.6|16719.2|16715.2|16759.8|16755.8|16703.6|16699.6|20697
1612540800000|2021-02-05 16:00:00|16722.3|16718.3|16737.9|16733.9|16744.2|16740.2|16709.8|16705.8|13767
1612544400000|2021-02-05 17:00:00|16741.1|16737.1|16703.6|16699.6|16741.1|16737.1|16700.4|16696.4|10595
1612548000000|2021-02-05 18:00:00|16700.4|16696.4|16703.6|16699.6|16709.8|16705.8|16700.4|16696.4|10770
1612551600000|2021-02-05 19:00:00|16706.7|16702.7|16675.4|16671.4|16709.8|16705.8|16675.4|16671.4|9982
1612555200000|2021-02-05 20:00:00|16672.3|16668.3|16662.9|16658.9|16681.7|16677.7|16659.8|16655.8|13059
1612558800000|2021-02-05 21:00:00|16666.1|16662.1|16684.8|16680.8|16684.8|16680.8|16662.9|16658.9|7354
1612738800000|2021-02-07 23:00:00|16662.9|16658.9|16662.9|16658.9|16669.2|16665.2|16644.2|16640.2|4325
1612742400000|2021-02-08 00:00:00|16666.1|16662.1|16659.8|16655.8|16672.3|16668.3|16653.6|16649.6|3907
1612746000000|2021-02-08 01:00:00|16662.9|16658.9|16650.4|16646.4|16666.1|16662.1|16644.2|16640.2|3601
1612749600000|2021-02-08 02:00:00|16653.6|16649.6|16653.6|16649.6|16659.8|16655.8|16647.3|16643.3|2171
1612753200000|2021-02-08 03:00:00|16650.4|16646.4|16647.3|16643.3|16653.6|16649.6|16641.1|16637.1|952
1612756800000|2021-02-08 04:00:00|16644.2|16640.2|16637.9|16633.9|16647.3|16643.3|16631.7|16627.7|2751
1612760400000|2021-02-08 05:00:00|16634.8|16630.8|16644.2|16640.2|16647.3|16643.3|16628.6|16624.6|2730
1612764000000|2021-02-08 06:00:00|16647.3|16643.3|16637.9|16633.9|16647.3|16643.3|16631.7|16627.7|2017
1612767600000|2021-02-08 07:00:00|16634.8|16630.8|16641.1|16637.1|16650.4|16646.4|16634.8|16630.8|3940
1612771200000|2021-02-08 08:00:00|16637.9|16633.9|16622.3|16618.3|16641.1|16637.1|16612.9|16608.9|8379
1612774800000|2021-02-08 09:00:00|16625.4|16621.4|16637.9|16633.9|16641.1|16637.1|16619.2|16615.2|5558
1612778400000|2021-02-08 10:00:00|16636.4|16632.4|16634.8|16630.8|16637.9|16633.9|16628.6|16624.6|3378
1612782000000|2021-02-08 11:00:00|16637.9|16633.9|16644.2|16640.2|16647.3|16643.3|16622.3|16618.3|3937
1612785600000|2021-02-08 12:00:00|16641.1|16637.1|16656.7|16652.7|16659.8|16655.8|16637.9|16633.9|4806
1612789200000|2021-02-08 13:00:00|16653.6|16649.6|16669.2|16665.2|16675.4|16671.4|16631.7|16627.7|18516
1612792800000|2021-02-08 14:00:00|16670.8|16666.8|16659.8|16655.8|16681.7|16677.7|16656.7|16652.7|12211
1612796400000|2021-02-08 15:00:00|16656.7|16652.7|16697.3|16693.3|16703.6|16699.6|16656.7|16652.7|20301
1612800000000|2021-02-08 16:00:00|16700.4|16696.4|16734.8|16730.8|16737.9|16733.9|16697.3|16693.3|17138
1612803600000|2021-02-08 17:00:00|16731.7|16727.7|16719.2|16715.2|16734.8|16730.8|16716.1|16712.1|11310
1612807200000|2021-02-08 18:00:00|16722.3|16718.3|16722.3|16718.3|16725.4|16721.4|16716.1|16712.1|7510
1612810800000|2021-02-08 19:00:00|16725.4|16721.4|16712.9|16708.9|16725.4|16721.4|16712.9|16708.9|6562
1612814400000|2021-02-08 20:00:00|16716.1|16712.1|16694.2|16690.2|16716.1|16712.1|16687.9|16683.9|12865
1612818000000|2021-02-08 21:00:00|16691.1|16687.1|16691.1|16687.1|16694.2|16690.2|16675.4|16671.4|9139
1612825200000|2021-02-08 23:00:00|16694.2|16690.2|16703.6|16699.6|16706.7|16702.7|16694.2|16690.2|3289
1612828800000|2021-02-09 00:00:00|16706.7|16702.7|16694.2|16690.2|16706.7|16702.7|16691.1|16687.1|2513
1612832400000|2021-02-09 01:00:00|16691.1|16687.1|16694.2|16690.2|16700.4|16696.4|16691.1|16687.1|1628
1612836000000|2021-02-09 02:00:00|16695.8|16691.8|16716.1|16712.1|16716.1|16712.1|16691.1|16687.1|2138
1612839600000|2021-02-09 03:00:00|16712.9|16708.9|16722.3|16718.3|16722.3|16718.3|16712.9|16708.9|2391
1612843200000|2021-02-09 04:00:00|16719.2|16715.2|16719.2|16715.2|16728.6|16724.6|16716.1|16712.1|1859
1612846800000|2021-02-09 05:00:00|16717.6|16713.6|16722.3|16718.3|16725.4|16721.4|16712.9|16708.9|1105
1612850400000|2021-02-09 06:00:00|16719.2|16715.2|16716.1|16712.1|16719.2|16715.2|16712.9|16708.9|1257
1612854000000|2021-02-09 07:00:00|16719.2|16715.2|16706.7|16702.7|16725.4|16721.4|16706.7|16702.7|2938
1612857600000|2021-02-09 08:00:00|16703.6|16699.6|16744.2|16740.2|16744.2|16740.2|16697.3|16693.3|6618
1612861200000|2021-02-09 09:00:00|16747.3|16743.3|16744.2|16740.2|16753.6|16749.6|16737.9|16733.9|6463
1612864800000|2021-02-09 10:00:00|16741.1|16737.1|16744.2|16740.2|16753.6|16749.6|16737.9|16733.9|4220
1612868400000|2021-02-09 11:00:00|16745.8|16741.8|16737.9|16733.9|16747.3|16743.3|16734.8|16730.8|2280
1612872000000|2021-02-09 12:00:00|16741.1|16737.1|16725.4|16721.4|16741.1|16737.1|16725.4|16721.4|5618
1612875600000|2021-02-09 13:00:00|16728.6|16724.6|16741.1|16737.1|16750.4|16746.4|16725.4|16721.4|12511
1612879200000|2021-02-09 14:00:00|16744.2|16740.2|16747.3|16743.3|16753.6|16749.6|16725.4|16721.4|14625
1612882800000|2021-02-09 15:00:00|16744.2|16740.2|16747.3|16743.3|16759.8|16755.8|16737.9|16733.9|12769
1612886400000|2021-02-09 16:00:00|16744.2|16740.2|16747.3|16743.3|16756.7|16752.7|16737.9|16733.9|12278
1612890000000|2021-02-09 17:00:00|16744.2|16740.2|16734.8|16730.8|16747.3|16743.3|16734.8|16730.8|7406
1612893600000|2021-02-09 18:00:00|16731.7|16727.7|16719.2|16715.2|16737.9|16733.9|16719.2|16715.2|6691
1612897200000|2021-02-09 19:00:00|16716.1|16712.1|16712.9|16708.9|16719.2|16715.2|16706.7|16702.7|12248
1612900800000|2021-02-09 20:00:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16694.2|16690.2|9037
1612904400000|2021-02-09 21:00:00|16709.8|16705.8|16708.3|16704.3|16709.8|16705.8|16700.4|16696.4|6464
1612911600000|2021-02-09 23:00:00|16709.8|16705.8|16694.2|16690.2|16709.8|16705.8|16691.1|16687.1|1748
1612915200000|2021-02-10 00:00:00|16697.3|16693.3|16697.3|16693.3|16703.6|16699.6|16694.2|16690.2|1174
1612918800000|2021-02-10 01:00:00|16695.8|16691.8|16697.3|16693.3|16700.4|16696.4|16687.9|16683.9|1181
1612922400000|2021-02-10 02:00:00|16694.2|16690.2|16706.7|16702.7|16706.7|16702.7|16694.2|16690.2|1234
1612926000000|2021-02-10 03:00:00|16705.1|16701.1|16709.8|16705.8|16712.9|16708.9|16703.6|16699.6|759
1612929600000|2021-02-10 04:00:00|16712.9|16708.9|16706.7|16702.7|16712.9|16708.9|16700.4|16696.4|895
1612933200000|2021-02-10 05:00:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16700.4|16696.4|669
1612936800000|2021-02-10 06:00:00|16705.1|16701.1|16712.9|16708.9|16716.1|16712.1|16700.4|16696.4|1078
1612940400000|2021-02-10 07:00:00|16716.1|16712.1|16709.8|16705.8|16719.2|16715.2|16700.4|16696.4|2382
1612944000000|2021-02-10 08:00:00|16706.7|16702.7|16709.8|16705.8|16719.2|16715.2|16697.3|16693.3|5048
1612947600000|2021-02-10 09:00:00|16712.9|16708.9|16694.2|16690.2|16712.9|16708.9|16694.2|16690.2|3865
1612951200000|2021-02-10 10:00:00|16692.6|16688.6|16700.4|16696.4|16706.7|16702.7|16691.1|16687.1|2877
1612954800000|2021-02-10 11:00:00|16697.3|16693.3|16681.7|16677.7|16700.4|16696.4|16681.7|16677.7|2792
1612958400000|2021-02-10 12:00:00|16684.8|16680.8|16675.4|16671.4|16691.1|16687.1|16672.3|16668.3|5863
1612962000000|2021-02-10 13:00:00|16672.3|16668.3|16753.6|16749.6|16753.6|16749.6|16666.1|16662.1|28692
1612965600000|2021-02-10 14:00:00|16750.4|16746.4|16747.3|16743.3|16769.2|16765.2|16731.7|16727.7|23719
1612969200000|2021-02-10 15:00:00|16748.9|16744.9|16741.1|16737.1|16766.1|16762.1|16737.9|16733.9|24419
1612972800000|2021-02-10 16:00:00|16744.2|16740.2|16731.7|16727.7|16744.2|16740.2|16725.4|16721.4|11314
1612976400000|2021-02-10 17:00:00|16734.8|16730.8|16741.1|16737.1|16750.4|16746.4|16731.7|16727.7|12647
1612980000000|2021-02-10 18:00:00|16737.9|16733.9|16747.3|16743.3|16750.4|16746.4|16731.7|16727.7|11802
1612983600000|2021-02-10 19:00:00|16744.2|16740.2|16756.7|16752.7|16756.7|16752.7|16741.1|16737.1|12961
1612987200000|2021-02-10 20:00:00|16753.6|16749.6|16769.2|16765.2|16769.2|16765.2|16750.4|16746.4|10618
1612990800000|2021-02-10 21:00:00|16772.3|16768.3|16778.6|16774.6|16778.6|16774.6|16769.2|16765.2|10622
1612998000000|2021-02-10 23:00:00|16772.3|16768.3|16762.9|16758.9|16778.6|16774.6|16759.8|16755.8|1953
1613001600000|2021-02-11 00:00:00|16759.8|16755.8|16772.3|16768.3|16775.4|16771.4|16759.8|16755.8|817
1613005200000|2021-02-11 01:00:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|586
1613008800000|2021-02-11 02:00:00|16772.3|16768.3|16777|16773|16778.6|16774.6|16772.3|16768.3|890
1613012400000|2021-02-11 03:00:00|16778.6|16774.6|16766.1|16762.1|16778.6|16774.6|16766.1|16762.1|984
1613016000000|2021-02-11 04:00:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16766.1|16762.1|1399
1613019600000|2021-02-11 05:00:00|16769.2|16765.2|16769.2|16765.2|16772.3|16768.3|16766.1|16762.1|713
1613023200000|2021-02-11 06:00:00|16766.1|16762.1|16762.9|16758.9|16769.2|16765.2|16759.8|16755.8|1200
1613026800000|2021-02-11 07:00:00|16759.8|16755.8|16769.2|16765.2|16772.3|16768.3|16759.8|16755.8|1570
1613030400000|2021-02-11 08:00:00|16772.3|16768.3|16781.7|16777.7|16803.6|16799.6|16772.3|16768.3|7415
1613034000000|2021-02-11 09:00:00|16778.6|16774.6|16794.2|16790.2|16797.3|16793.3|16778.6|16774.6|4812
1613037600000|2021-02-11 10:00:00|16791.1|16787.1|16778.6|16774.6|16794.2|16790.2|16778.6|16774.6|3243
1613041200000|2021-02-11 11:00:00|16777|16773|16772.3|16768.3|16778.6|16774.6|16769.2|16765.2|3540
1613044800000|2021-02-11 12:00:00|16769.2|16765.2|16791.1|16787.1|16791.1|16787.1|16762.9|16758.9|4222
1613048400000|2021-02-11 13:00:00|16787.9|16783.9|16778.6|16774.6|16791.1|16787.1|16759.8|16755.8|11904
1613052000000|2021-02-11 14:00:00|16781.7|16777.7|16772.3|16768.3|16781.7|16777.7|16750.4|16746.4|18572
1613055600000|2021-02-11 15:00:00|16769.2|16765.2|16759.8|16755.8|16775.4|16771.4|16756.7|16752.7|12380
1613059200000|2021-02-11 16:00:00|16756.7|16752.7|16744.2|16740.2|16762.9|16758.9|16734.8|16730.8|14286
1613062800000|2021-02-11 17:00:00|16747.3|16743.3|16759.8|16755.8|16769.2|16765.2|16744.2|16740.2|17685
1613066400000|2021-02-11 18:00:00|16761.4|16757.4|16716.1|16712.1|16762.9|16758.9|16712.9|16708.9|34235
1613070000000|2021-02-11 19:00:00|16719.2|16715.2|16728.6|16724.6|16737.9|16733.9|16716.1|16712.1|12711
1613073600000|2021-02-11 20:00:00|16731.7|16727.7|16725.4|16721.4|16734.8|16730.8|16725.4|16721.4|9967
1613077200000|2021-02-11 21:00:00|16722.3|16718.3|16709.8|16705.8|16728.6|16724.6|16706.7|16702.7|8378
1613084400000|2021-02-11 23:00:00|16712.9|16708.9|16716.1|16712.1|16719.2|16715.2|16712.9|16708.9|1551
1613088000000|2021-02-12 00:00:00|16712.9|16708.9|16719.2|16715.2|16719.2|16715.2|16709.8|16705.8|1292
1613091600000|2021-02-12 01:00:00|16716.1|16712.1|16719.2|16715.2|16722.3|16718.3|16712.9|16708.9|1409
1613095200000|2021-02-12 02:00:00|16722.3|16718.3|16728.6|16724.6|16728.6|16724.6|16719.2|16715.2|671
1613098800000|2021-02-12 03:00:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16725.4|16721.4|2574
1613102400000|2021-02-12 04:00:00|16730.1|16726.1|16725.4|16721.4|16731.7|16727.7|16725.4|16721.4|473
1613106000000|2021-02-12 05:00:00|16722.3|16718.3|16728.6|16724.6|16731.7|16727.7|16720.8|16716.8|450
1613109600000|2021-02-12 06:00:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|1014
1613113200000|2021-02-12 07:00:00|16725.4|16721.4|16722.3|16718.3|16731.7|16727.7|16716.1|16712.1|2729
1613116800000|2021-02-12 08:00:00|16719.2|16715.2|16737.9|16733.9|16747.3|16743.3|16716.1|16712.1|5688
1613120400000|2021-02-12 09:00:00|16734.8|16730.8|16731.7|16727.7|16741.1|16737.1|16731.7|16727.7|2076
1613124000000|2021-02-12 10:00:00|16734.8|16730.8|16731.7|16727.7|16744.2|16740.2|16731.7|16727.7|1499
1613127600000|2021-02-12 11:00:00|16728.6|16724.6|16728.6|16724.6|16734.8|16730.8|16728.6|16724.6|2221
1613131200000|2021-02-12 12:00:00|16725.4|16721.4|16695.8|16691.8|16725.4|16721.4|16684.8|16680.8|9167
1613134800000|2021-02-12 13:00:00|16694.2|16690.2|16653.6|16649.6|16697.3|16693.3|16634.8|16630.8|31529
1613138400000|2021-02-12 14:00:00|16655.1|16651.1|16628.6|16624.6|16659.8|16655.8|16619.2|16615.2|21757
1613142000000|2021-02-12 15:00:00|16625.4|16621.4|16647.3|16643.3|16653.6|16649.6|16619.2|16615.2|21533
1613145600000|2021-02-12 16:00:00|16650.4|16646.4|16647.3|16643.3|16666.1|16662.1|16641.1|16637.1|13755
1613149200000|2021-02-12 17:00:00|16644.2|16640.2|16625.4|16621.4|16647.3|16643.3|16619.2|16615.2|9667
1613152800000|2021-02-12 18:00:00|16628.6|16624.6|16622.3|16618.3|16637.9|16633.9|16619.2|16615.2|10419
1613156400000|2021-02-12 19:00:00|16625.4|16621.4|16616.1|16612.1|16628.6|16624.6|16616.1|16612.1|10168
1613160000000|2021-02-12 20:00:00|16612.9|16608.9|16606.7|16602.7|16616.1|16612.1|16597.3|16593.3|12051
1613163600000|2021-02-12 21:00:00|16605.1|16601.1|16597.3|16593.3|16606.7|16602.7|16591.1|16587.1|8113
1613343600000|2021-02-14 23:00:00|16584.8|16580.8|16544.2|16540.2|16591.1|16587.1|16534.8|16530.8|6330
1613347200000|2021-02-15 00:00:00|16541.1|16537.1|16547.3|16543.3|16547.3|16543.3|16531.7|16527.7|3201
1613350800000|2021-02-15 01:00:00|16550.4|16546.4|16544.2|16540.2|16553.6|16549.6|16541.1|16537.1|1397
1613354400000|2021-02-15 02:00:00|16541.1|16537.1|16534.8|16530.8|16541.1|16537.1|16531.7|16527.7|753
1613358000000|2021-02-15 03:00:00|16531.7|16527.7|16516.1|16512.1|16534.8|16530.8|16512.9|16508.9|3494
1613361600000|2021-02-15 04:00:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|1404
1613365200000|2021-02-15 05:00:00|16516.1|16512.1|16512.9|16508.9|16519.2|16515.2|16509.8|16505.8|1079
1613368800000|2021-02-15 06:00:00|16509.8|16505.8|16484.8|16480.8|16509.8|16505.8|16472.3|16468.3|5853
1613372400000|2021-02-15 07:00:00|16487.9|16483.9|16500.4|16496.4|16500.4|16496.4|16478.6|16474.6|4332
1613376000000|2021-02-15 08:00:00|16497.3|16493.3|16516.1|16512.1|16522.3|16518.3|16497.3|16493.3|6576
1613379600000|2021-02-15 09:00:00|16512.9|16508.9|16503.6|16499.6|16519.2|16515.2|16497.3|16493.3|3643
1613383200000|2021-02-15 10:00:00|16500.4|16496.4|16509.8|16505.8|16509.8|16505.8|16494.2|16490.2|3288
1613386800000|2021-02-15 11:00:00|16506.7|16502.7|16522.3|16518.3|16522.3|16518.3|16506.7|16502.7|2026
1613390400000|2021-02-15 12:00:00|16525.4|16521.4|16512.9|16508.9|16528.6|16524.6|16512.9|16508.9|2324
1613394000000|2021-02-15 13:00:00|16516.1|16512.1|16509.8|16505.8|16522.3|16518.3|16503.6|16499.6|2445
1613397600000|2021-02-15 14:00:00|16512.9|16508.9|16528.6|16524.6|16528.6|16524.6|16503.6|16499.6|5084
1613401200000|2021-02-15 15:00:00|16525.4|16521.4|16525.4|16521.4|16531.7|16527.7|16525.4|16521.4|2636
1613404800000|2021-02-15 16:00:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|2146
1613408400000|2021-02-15 17:00:00|16519.2|16515.2|16525.4|16521.4|16528.6|16524.6|16516.1|16512.1|2402
1613430000000|2021-02-15 23:00:00|16531.7|16527.7|16519.2|16515.2|16541.1|16537.1|16516.1|16512.1|4406
1613433600000|2021-02-16 00:00:00|16522.3|16518.3|16525.4|16521.4|16547.3|16543.3|16519.2|16515.2|5218
1613437200000|2021-02-16 01:00:00|16528.6|16524.6|16541.1|16537.1|16547.3|16543.3|16522.3|16518.3|3331
1613440800000|2021-02-16 02:00:00|16537.9|16533.9|16531.7|16527.7|16544.2|16540.2|16528.6|16524.6|1833
1613444400000|2021-02-16 03:00:00|16528.6|16524.6|16534.8|16530.8|16537.9|16533.9|16528.6|16524.6|1243
1613448000000|2021-02-16 04:00:00|16531.7|16527.7|16534.8|16530.8|16537.9|16533.9|16528.6|16524.6|990
1613451600000|2021-02-16 05:00:00|16537.9|16533.9|16550.4|16546.4|16550.4|16546.4|16534.8|16530.8|1934
1613455200000|2021-02-16 06:00:00|16547.3|16543.3|16559.8|16555.8|16559.8|16555.8|16544.2|16540.2|3217
1613458800000|2021-02-16 07:00:00|16556.7|16552.7|16566.1|16562.1|16569.2|16565.2|16537.9|16533.9|3400
1613462400000|2021-02-16 08:00:00|16562.9|16558.9|16550.4|16546.4|16562.9|16558.9|16541.1|16537.1|3975
1613466000000|2021-02-16 09:00:00|16547.3|16543.3|16531.7|16527.7|16553.6|16549.6|16531.7|16527.7|3459
1613469600000|2021-02-16 10:00:00|16528.6|16524.6|16519.2|16515.2|16531.7|16527.7|16516.1|16512.1|4128
1613473200000|2021-02-16 11:00:00|16522.3|16518.3|16462.9|16458.9|16525.4|16521.4|16462.9|16458.9|9495
1613476800000|2021-02-16 12:00:00|16466.1|16462.1|16509.8|16505.8|16519.2|16515.2|16466.1|16462.1|13236
1613480400000|2021-02-16 13:00:00|16506.7|16502.7|16487.9|16483.9|16522.3|16518.3|16469.2|16465.2|24292
1613484000000|2021-02-16 14:00:00|16484.8|16480.8|16466.1|16462.1|16494.2|16490.2|16450.4|16446.4|25727
1613487600000|2021-02-16 15:00:00|16469.2|16465.2|16450.4|16446.4|16491.1|16487.1|16441.1|16437.1|29325
1613491200000|2021-02-16 16:00:00|16447.3|16443.3|16422.3|16418.3|16447.3|16443.3|16412.9|16408.9|29326
1613494800000|2021-02-16 17:00:00|16419.2|16415.2|16431.7|16427.7|16444.2|16440.2|16412.9|16408.9|19498
1613498400000|2021-02-16 18:00:00|16434.8|16430.8|16431.7|16427.7|16444.2|16440.2|16428.6|16424.6|10693
1613502000000|2021-02-16 19:00:00|16428.6|16424.6|16412.9|16408.9|16434.8|16430.8|16409.8|16405.8|13185
1613505600000|2021-02-16 20:00:00|16411.4|16407.4|16422.3|16418.3|16422.3|16418.3|16400.4|16396.4|12559
1613509200000|2021-02-16 21:00:00|16419.2|16415.2|16394.2|16390.2|16419.2|16415.2|16394.2|16390.2|9796
1613516400000|2021-02-16 23:00:00|16397.3|16393.3|16372.3|16368.3|16400.4|16396.4|16366.1|16362.1|5458
1613520000000|2021-02-17 00:00:00|16370.8|16366.8|16412.9|16408.9|16412.9|16408.9|16356.7|16352.7|6224
1613523600000|2021-02-17 01:00:00|16409.8|16405.8|16419.2|16415.2|16444.2|16440.2|16409.8|16405.8|4489
1613527200000|2021-02-17 02:00:00|16425.4|16421.4|16434.8|16430.8|16437.9|16433.9|16416.1|16412.1|2175
1613530800000|2021-02-17 03:00:00|16431.7|16427.7|16431.7|16427.7|16434.8|16430.8|16425.4|16421.4|1657
1613534400000|2021-02-17 04:00:00|16428.6|16424.6|16437.9|16433.9|16441.1|16437.1|16425.4|16421.4|1741
1613538000000|2021-02-17 05:00:00|16436.4|16432.4|16425.4|16421.4|16441.1|16437.1|16412.9|16408.9|3504
1613541600000|2021-02-17 06:00:00|16428.6|16424.6|16409.8|16405.8|16428.6|16424.6|16409.8|16405.8|3339
1613545200000|2021-02-17 07:00:00|16412.9|16408.9|16409.8|16405.8|16422.3|16418.3|16387.9|16383.9|7046
1613548800000|2021-02-17 08:00:00|16412.9|16408.9|16466.1|16462.1|16469.2|16465.2|16397.3|16393.3|11025
1613552400000|2021-02-17 09:00:00|16462.9|16458.9|16450.4|16446.4|16469.2|16465.2|16444.2|16440.2|8905
1613556000000|2021-02-17 10:00:00|16447.3|16443.3|16456.7|16452.7|16469.2|16465.2|16447.3|16443.3|5855
1613559600000|2021-02-17 11:00:00|16459.8|16455.8|16450.4|16446.4|16459.8|16455.8|16437.9|16433.9|6062
1613563200000|2021-02-17 12:00:00|16447.3|16443.3|16434.8|16430.8|16450.4|16446.4|16431.7|16427.7|2181
1613566800000|2021-02-17 13:00:00|16431.7|16427.7|16441.1|16437.1|16459.8|16455.8|16381.7|16377.7|39505
1613570400000|2021-02-17 14:00:00|16439.5|16435.5|16481.7|16477.7|16506.7|16502.7|16431.7|16427.7|42571
1613574000000|2021-02-17 15:00:00|16478.6|16474.6|16469.2|16465.2|16500.4|16496.4|16466.1|16462.1|20424
1613577600000|2021-02-17 16:00:00|16472.3|16468.3|16481.7|16477.7|16500.4|16496.4|16472.3|16468.3|14813
1613581200000|2021-02-17 17:00:00|16484.8|16480.8|16475.4|16471.4|16497.3|16493.3|16472.3|16468.3|14428
1613584800000|2021-02-17 18:00:00|16478.6|16474.6|16441.1|16437.1|16484.8|16480.8|16428.6|16424.6|28593
1613588400000|2021-02-17 19:00:00|16439.5|16435.5|16441.1|16437.1|16453.6|16449.6|16422.3|16418.3|19332
1613592000000|2021-02-17 20:00:00|16444.2|16440.2|16472.3|16468.3|16472.3|16468.3|16437.9|16433.9|9279
1613595600000|2021-02-17 21:00:00|16469.2|16465.2|16500.4|16496.4|16502|16498|16466.1|16462.1|8902
1613602800000|2021-02-17 23:00:00|16503.6|16499.6|16497.3|16493.3|16516.1|16512.1|16497.3|16493.3|2734
1613606400000|2021-02-18 00:00:00|16494.2|16490.2|16519.2|16515.2|16525.4|16521.4|16484.8|16480.8|3729
1613610000000|2021-02-18 01:00:00|16520.8|16516.8|16512.9|16508.9|16525.4|16521.4|16506.7|16502.7|2158
1613613600000|2021-02-18 02:00:00|16509.8|16505.8|16484.8|16480.8|16509.8|16505.8|16481.7|16477.7|1916
1613617200000|2021-02-18 03:00:00|16487.9|16483.9|16503.6|16499.6|16506.7|16502.7|16484.8|16480.8|2193
1613620800000|2021-02-18 04:00:00|16506.7|16502.7|16494.2|16490.2|16512.9|16508.9|16494.2|16490.2|1679
1613624400000|2021-02-18 05:00:00|16492.6|16488.6|16494.2|16490.2|16497.3|16493.3|16484.8|16480.8|1977
1613628000000|2021-02-18 06:00:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16478.6|16474.6|1519
1613631600000|2021-02-18 07:00:00|16491.1|16487.1|16494.2|16490.2|16497.3|16493.3|16478.6|16474.6|3885
1613635200000|2021-02-18 08:00:00|16497.3|16493.3|16481.7|16477.7|16497.3|16493.3|16462.9|16458.9|7584
1613638800000|2021-02-18 09:00:00|16484.8|16480.8|16462.9|16458.9|16487.9|16483.9|16450.4|16446.4|5473
1613642400000|2021-02-18 10:00:00|16459.8|16455.8|16469.2|16465.2|16472.3|16468.3|16447.3|16443.3|4820
1613646000000|2021-02-18 11:00:00|16472.3|16468.3|16447.3|16443.3|16481.7|16477.7|16447.3|16443.3|4540
1613649600000|2021-02-18 12:00:00|16450.4|16446.4|16431.7|16427.7|16450.4|16446.4|16428.6|16424.6|10119
1613653200000|2021-02-18 13:00:00|16428.6|16424.6|16422.3|16418.3|16444.2|16440.2|16416.1|16412.1|16447
1613656800000|2021-02-18 14:00:00|16419.2|16415.2|16391.1|16387.1|16419.2|16415.2|16384.8|16380.8|36224
1613660400000|2021-02-18 15:00:00|16394.2|16390.2|16456.7|16452.7|16456.7|16452.7|16381.7|16377.7|24767
1613664000000|2021-02-18 16:00:00|16453.6|16449.6|16459.8|16455.8|16466.1|16462.1|16441.1|16437.1|22899
1613667600000|2021-02-18 17:00:00|16456.7|16452.7|16447.3|16443.3|16469.2|16465.2|16447.3|16443.3|18154
1613671200000|2021-02-18 18:00:00|16450.4|16446.4|16459.8|16455.8|16459.8|16455.8|16434.8|16430.8|13331
1613674800000|2021-02-18 19:00:00|16456.7|16452.7|16453.6|16449.6|16478.6|16474.6|16448.9|16444.9|18018
1613678400000|2021-02-18 20:00:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16447.3|16443.3|10684
1613682000000|2021-02-18 21:00:00|16453.6|16449.6|16431.7|16427.7|16456.7|16452.7|16428.6|16424.6|11765
1613689200000|2021-02-18 23:00:00|16441.1|16437.1|16444.2|16440.2|16447.3|16443.3|16431.7|16427.7|1895
1613692800000|2021-02-19 00:00:00|16447.3|16443.3|16437.9|16433.9|16447.3|16443.3|16431.7|16427.7|1170
1613696400000|2021-02-19 01:00:00|16439.5|16435.5|16453.6|16449.6|16466.1|16462.1|16439.5|16435.5|3639
1613700000000|2021-02-19 02:00:00|16452|16448|16459.8|16455.8|16462.9|16458.9|16447.3|16443.3|2209
1613703600000|2021-02-19 03:00:00|16456.7|16452.7|16459.8|16455.8|16469.2|16465.2|16456.7|16452.7|1857
1613707200000|2021-02-19 04:00:00|16461.4|16457.4|16453.6|16449.6|16462.9|16458.9|16450.4|16446.4|1054
1613710800000|2021-02-19 05:00:00|16450.4|16446.4|16434.8|16430.8|16453.6|16449.6|16431.7|16427.7|1617
1613714400000|2021-02-19 06:00:00|16436.4|16432.4|16406.7|16402.7|16437.9|16433.9|16406.7|16402.7|4227
1613718000000|2021-02-19 07:00:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16397.3|16393.3|6393
1613721600000|2021-02-19 08:00:00|16412.9|16408.9|16422.3|16418.3|16444.2|16440.2|16409.8|16405.8|8494
1613725200000|2021-02-19 09:00:00|16423.9|16419.9|16419.2|16415.2|16437.9|16433.9|16406.7|16402.7|7848
1613728800000|2021-02-19 10:00:00|16416.1|16412.1|16406.7|16402.7|16425.4|16421.4|16406.7|16402.7|3012
1613732400000|2021-02-19 11:00:00|16409.8|16405.8|16416.1|16412.1|16428.6|16424.6|16406.7|16402.7|3857
1613736000000|2021-02-19 12:00:00|16412.9|16408.9|16403.6|16399.6|16416.1|16412.1|16397.3|16393.3|8098
1613739600000|2021-02-19 13:00:00|16406.7|16402.7|16381.7|16377.7|16416.1|16412.1|16375.4|16371.4|21057
1613743200000|2021-02-19 14:00:00|16378.6|16374.6|16369.2|16365.2|16391.1|16387.1|16359.8|16355.8|26724
1613746800000|2021-02-19 15:00:00|16366.1|16362.1|16356.7|16352.7|16375.4|16371.4|16334.8|16330.8|45738
1613750400000|2021-02-19 16:00:00|16353.6|16349.6|16337.9|16333.9|16369.2|16365.2|16334.8|16330.8|17150
1613754000000|2021-02-19 17:00:00|16334.8|16330.8|16322.3|16318.3|16337.9|16333.9|16300.4|16296.4|26277
1613757600000|2021-02-19 18:00:00|16319.2|16315.2|16312.9|16308.9|16325.4|16321.4|16284.8|16280.8|48049
1613761200000|2021-02-19 19:00:00|16309.8|16305.8|16312.9|16308.9|16322.3|16318.3|16303.6|16299.6|30929
1613764800000|2021-02-19 20:00:00|16309.8|16305.8|16316.1|16312.1|16319.2|16315.2|16303.6|16299.6|15614
1613768400000|2021-02-19 21:00:00|16319.2|16315.2|16320.8|16316.8|16325.4|16321.4|16316.1|16312.1|7293
1613948400000|2021-02-21 23:00:00|16303.6|16299.6|16278.6|16274.6|16303.6|16299.6|16247.3|16243.3|7966
1613952000000|2021-02-22 00:00:00|16281.7|16277.7|16278.6|16274.6|16297.3|16293.3|16269.2|16265.2|4657
1613955600000|2021-02-22 01:00:00|16275.4|16271.4|16237.9|16233.9|16278.6|16274.6|16234.8|16230.8|7036
1613959200000|2021-02-22 02:00:00|16241.1|16237.1|16256.7|16252.7|16272.3|16268.3|16209.8|16205.8|7375
1613962800000|2021-02-22 03:00:00|16259.8|16255.8|16234.8|16230.8|16262.9|16258.9|16225.4|16221.4|3588
1613966400000|2021-02-22 04:00:00|16237.9|16233.9|16230.1|16226.1|16241.1|16237.1|16216.1|16212.1|2171
1613970000000|2021-02-22 05:00:00|16228.6|16224.6|16237.9|16233.9|16237.9|16233.9|16216.1|16212.1|3918
1613973600000|2021-02-22 06:00:00|16234.8|16230.8|16216.1|16212.1|16244.2|16240.2|16209.8|16205.8|3085
1613977200000|2021-02-22 07:00:00|16212.9|16208.9|16228.6|16224.6|16256.7|16252.7|16212.9|16208.9|13272
1613980800000|2021-02-22 08:00:00|16231.7|16227.7|16269.2|16265.2|16269.2|16265.2|16212.9|16208.9|13268
1613984400000|2021-02-22 09:00:00|16266.1|16262.1|16272.3|16268.3|16275.4|16271.4|16237.9|16233.9|11122
1613988000000|2021-02-22 10:00:00|16269.2|16265.2|16269.2|16265.2|16287.9|16283.9|16269.2|16265.2|11124
1613991600000|2021-02-22 11:00:00|16266.1|16262.1|16256.7|16252.7|16284.8|16280.8|16253.6|16249.6|8763
1613995200000|2021-02-22 12:00:00|16253.6|16249.6|16250.4|16246.4|16259.8|16255.8|16234.8|16230.8|10310
1613998800000|2021-02-22 13:00:00|16253.6|16249.6|16303.6|16299.6|16325.4|16321.4|16253.6|16249.6|32502
1614002400000|2021-02-22 14:00:00|16306.7|16302.7|16322.3|16318.3|16344.2|16340.2|16275.4|16271.4|59776
1614006000000|2021-02-22 15:00:00|16325.4|16321.4|16316.1|16312.1|16344.2|16340.2|16291.1|16287.1|68075
1614009600000|2021-02-22 16:00:00|16312.9|16308.9|16297.3|16293.3|16316.1|16312.1|16287.9|16283.9|53044
1614013200000|2021-02-22 17:00:00|16300.4|16296.4|16266.1|16262.1|16300.4|16296.4|16262.9|16258.9|43948
1614016800000|2021-02-22 18:00:00|16269.2|16265.2|16250.4|16246.4|16281.7|16277.7|16247.3|16243.3|63820
1614020400000|2021-02-22 19:00:00|16253.6|16249.6|16241.1|16237.1|16259.8|16255.8|16234.8|16230.8|36308
1614024000000|2021-02-22 20:00:00|16237.9|16233.9|16244.2|16240.2|16250.4|16246.4|16212.9|16208.9|44202
1614027600000|2021-02-22 21:00:00|16241.1|16237.1|16244.2|16240.2|16253.6|16249.6|16231.7|16227.7|9564
1614034800000|2021-02-22 23:00:00|16247.3|16243.3|16272.3|16268.3|16278.6|16274.6|16247.3|16243.3|2091
1614038400000|2021-02-23 00:00:00|16269.2|16265.2|16272.3|16268.3|16281.7|16277.7|16266.1|16262.1|1526
1614042000000|2021-02-23 01:00:00|16275.4|16271.4|16253.6|16249.6|16275.4|16271.4|16253.6|16249.6|1363
1614045600000|2021-02-23 02:00:00|16256.7|16252.7|16266.1|16262.1|16269.2|16265.2|16253.6|16249.6|1527
1614049200000|2021-02-23 03:00:00|16269.2|16265.2|16266.1|16262.1|16281.7|16277.7|16266.1|16262.1|1014
1614052800000|2021-02-23 04:00:00|16267.6|16263.6|16262.9|16258.9|16269.2|16265.2|16259.8|16255.8|1828
1614056400000|2021-02-23 05:00:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|547
1614060000000|2021-02-23 06:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|1231
1614063600000|2021-02-23 07:00:00|16255.1|16251.1|16241.1|16237.1|16272.3|16268.3|16228.6|16224.6|11625
1614067200000|2021-02-23 08:00:00|16237.9|16233.9|16206.7|16202.7|16256.7|16252.7|16206.7|16202.7|13964
1614070800000|2021-02-23 09:00:00|16209.8|16205.8|16222.3|16218.3|16225.4|16221.4|16197.3|16193.3|11698
1614074400000|2021-02-23 10:00:00|16225.4|16221.4|16253.6|16249.6|16256.7|16252.7|16216.1|16212.1|7890
1614078000000|2021-02-23 11:00:00|16256.7|16252.7|16222.3|16218.3|16256.7|16252.7|16219.2|16215.2|9256
1614081600000|2021-02-23 12:00:00|16225.4|16221.4|16231.7|16227.7|16244.2|16240.2|16225.4|16221.4|21933
1614085200000|2021-02-23 13:00:00|16234.8|16230.8|16216.1|16212.1|16250.4|16246.4|16206.7|16202.7|38118
1614088800000|2021-02-23 14:00:00|16212.9|16208.9|16225.4|16221.4|16262.9|16258.9|16184.8|16180.8|89410
1614092400000|2021-02-23 15:00:00|16228.6|16224.6|16250.4|16246.4|16272.3|16268.3|16175.4|16171.4|60075
1614096000000|2021-02-23 16:00:00|16247.3|16243.3|16237.9|16233.9|16250.4|16246.4|16212.9|16208.9|62076
1614099600000|2021-02-23 17:00:00|16241.1|16237.1|16228.6|16224.6|16256.7|16252.7|16219.2|16215.2|47112
1614103200000|2021-02-23 18:00:00|16225.4|16221.4|16225.4|16221.4|16244.2|16240.2|16212.9|16208.9|24139
1614106800000|2021-02-23 19:00:00|16222.3|16218.3|16219.2|16215.2|16234.8|16230.8|16216.1|16212.1|45058
1614110400000|2021-02-23 20:00:00|16222.3|16218.3|16225.4|16221.4|16234.8|16230.8|16200.4|16196.4|87881
1614114000000|2021-02-23 21:00:00|16222.3|16218.3|16256.7|16252.7|16259.8|16255.8|16222.3|16218.3|132392
1614121200000|2021-02-23 23:00:00|16259.8|16255.8|16259.8|16255.8|16294.2|16290.2|16250.4|16246.4|6149
1614124800000|2021-02-24 00:00:00|16253.6|16249.6|16255.1|16251.1|16259.8|16255.8|16241.1|16237.1|3577
1614128400000|2021-02-24 01:00:00|16253.6|16249.6|16250.4|16246.4|16269.2|16265.2|16222.3|16218.3|4038
1614132000000|2021-02-24 02:00:00|16247.3|16243.3|16266.1|16262.1|16272.3|16268.3|16244.2|16240.2|2067
1614135600000|2021-02-24 03:00:00|16264.5|16260.5|16256.7|16252.7|16269.2|16265.2|16253.6|16249.6|1953
1614139200000|2021-02-24 04:00:00|16253.6|16249.6|16269.2|16265.2|16275.4|16271.4|16250.4|16246.4|1780
1614142800000|2021-02-24 05:00:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16256.7|16252.7|1628
1614146400000|2021-02-24 06:00:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16269.2|16265.2|2009
1614150000000|2021-02-24 07:00:00|16278.6|16274.6|16256.7|16252.7|16281.7|16277.7|16250.4|16246.4|14005
1614153600000|2021-02-24 08:00:00|16259.8|16255.8|16206.7|16202.7|16269.2|16265.2|16206.7|16202.7|8505
1614157200000|2021-02-24 09:00:00|16203.6|16199.6|16194.2|16190.2|16219.2|16215.2|16187.9|16183.9|16418
1614160800000|2021-02-24 10:00:00|16197.3|16193.3|16194.2|16190.2|16206.7|16202.7|16187.9|16183.9|7838
1614164400000|2021-02-24 11:00:00|16191.1|16187.1|16181.7|16177.7|16194.2|16190.2|16169.2|16165.2|15762
1614168000000|2021-02-24 12:00:00|16184.8|16180.8|16156.7|16152.7|16191.1|16187.1|16147.3|16143.3|34034
1614171600000|2021-02-24 13:00:00|16153.6|16149.6|16097.3|16093.3|16162.9|16158.9|16069.2|16065.2|44834
1614175200000|2021-02-24 14:00:00|16094.2|16090.2|16069.2|16065.2|16103.6|16099.6|16050.4|16046.4|108150
1614178800000|2021-02-24 15:00:00|16070.8|16066.8|16141.1|16137.1|16141.1|16137.1|16062.9|16058.9|82653
1614182400000|2021-02-24 16:00:00|16139.5|16135.5|16166.1|16162.1|16169.2|16165.2|16116.1|16112.1|52954
1614186000000|2021-02-24 17:00:00|16162.9|16158.9|16180.1|16176.1|16187.9|16183.9|16156.7|16152.7|58898
1614189600000|2021-02-24 18:00:00|16178.6|16174.6|16156.7|16152.7|16194.2|16190.2|16153.6|16149.6|37165
1614193200000|2021-02-24 19:00:00|16153.6|16149.6|16153.6|16149.6|16187.9|16183.9|16147.3|16143.3|34236
1614196800000|2021-02-24 20:00:00|||||||||1
1621929600000|2021-05-25 08:00:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|4428
1621933200000|2021-05-25 09:00:00|15645.8|15641.8|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|5544
1621936800000|2021-05-25 10:00:00|15641.1|15637.1|15644.2|15640.2|15652|15648|15634.8|15630.8|18174
1621940400000|2021-05-25 11:00:00|15645.8|15641.8|15637.9|15633.9|15650.4|15646.4|15634.8|15630.8|13488
1621944000000|2021-05-25 12:00:00|15636.4|15632.4|15641.1|15637.1|15647.3|15643.3|15625.4|15621.4|65066
1621947600000|2021-05-25 13:00:00|15637.9|15633.9|15669.2|15665.2|15672.3|15668.3|15628.6|15624.6|43811
1621951200000|2021-05-25 14:00:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15656.7|15652.7|70803
1621954800000|2021-05-25 15:00:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15659.8|15655.8|37708
1621958400000|2021-05-25 16:00:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15664.5|15660.5|15779
1621962000000|2021-05-25 17:00:00|15675.4|15671.4|15694.2|15690.2|15697.3|15693.3|15675.4|15671.4|14885
1621965600000|2021-05-25 18:00:00|15695.8|15691.8|15703.6|15699.6|15706.7|15702.7|15687.9|15683.9|40807
1621969200000|2021-05-25 19:00:00|15700.4|15696.4|15716.1|15712.1|15716.1|15712.1|15700.4|15696.4|49372
1621972800000|2021-05-25 20:00:00|15714.5|15710.5|15712.9|15708.9|15719.2|15715.2|15703.6|15699.6|34410
1621980000000|2021-05-25 22:00:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15700.4|15696.4|415
1621983600000|2021-05-25 23:00:00|15703.6|15699.6|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|350
1621987200000|2021-05-26 00:00:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|643
1621990800000|2021-05-26 01:00:00|15698.9|15694.9|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|1533
1621994400000|2021-05-26 02:00:00|15692.6|15688.6|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|993
1621998000000|2021-05-26 03:00:00|15683.3|15679.3|15689.5|15685.5|15689.5|15685.5|15681.7|15677.7|1364
1622001600000|2021-05-26 04:00:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|1318
1622005200000|2021-05-26 05:00:00|15684.8|15680.8|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|1283
1622008800000|2021-05-26 06:00:00|15675.4|15671.4|15681.7|15677.7|15691.1|15687.1|15675.4|15671.4|2584
1622012400000|2021-05-26 07:00:00|15678.6|15674.6|15703.6|15699.6|15703.6|15699.6|15678.6|15674.6|4184
1622016000000|2021-05-26 08:00:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15700.4|15696.4|12946
1622019600000|2021-05-26 09:00:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15681.7|15677.7|5410
1622023200000|2021-05-26 10:00:00|15706.7|15702.7|15716.1|15712.1|15716.1|15712.1|15703.6|15699.6|11674
1622026800000|2021-05-26 11:00:00|15714.5|15710.5|15716.1|15712.1|15722.3|15718.3|15706.7|15702.7|28577
1622030400000|2021-05-26 12:00:00|15712.9|15708.9|15712.9|15708.9|15728.6|15724.6|15700.4|15696.4|31412
1622034000000|2021-05-26 13:00:00|15709.8|15705.8|15728.6|15724.6|15728.6|15724.6|15697.3|15693.3|37063
1622037600000|2021-05-26 14:00:00|15731.7|15727.7|15722.3|15718.3|15737.9|15733.9|15722.3|15718.3|73531
1622041200000|2021-05-26 15:00:00|15725.4|15721.4|15712.9|15708.9|15731.7|15727.7|15712.9|15708.9|22026
1622044800000|2021-05-26 16:00:00|15716.1|15712.1|15719.2|15715.2|15731.7|15727.7|15630.1|15626.1|173503
1622048400000|2021-05-26 17:00:00|15717.6|15713.6|15681.7|15677.7|15725.4|15721.4|15672.3|15668.3|42805
1622052000000|2021-05-26 18:00:00|15678.6|15674.6|15694.2|15690.2|15697.3|15693.3|15675.4|15671.4|29382
1622055600000|2021-05-26 19:00:00|15691.1|15687.1|15684.8|15680.8|15694.2|15690.2|15675.4|15671.4|18399
1622059200000|2021-05-26 20:00:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|6844
1622066400000|2021-05-26 22:00:00|15683.3|15679.3|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|745
1622070000000|2021-05-26 23:00:00|15687.9|15683.9|15683.3|15679.3|15692.6|15688.6|15683.3|15679.3|587
1622073600000|2021-05-27 00:00:00|15681.7|15677.7|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|691
1622077200000|2021-05-27 01:00:00|15681.7|15677.7|15678.6|15674.6|15691.1|15687.1|15678.6|15674.6|903
1622080800000|2021-05-27 02:00:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|508
1622084400000|2021-05-27 03:00:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|665
1622088000000|2021-05-27 04:00:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|329
1622091600000|2021-05-27 05:00:00|15684.8|15680.8|15691.1|15687.1|15697.3|15693.3|15684.8|15680.8|843
1622095200000|2021-05-27 06:00:00|15694.2|15690.2|15691.1|15687.1|15700.4|15696.4|15687.9|15683.9|1754
1622098800000|2021-05-27 07:00:00|15687.9|15683.9|15662.9|15658.9|15691.1|15687.1|15659.8|15655.8|4395
1622102400000|2021-05-27 08:00:00|15666.1|15662.1|15675.4|15671.4|15675.4|15671.4|15662.9|15658.9|5213
1622106000000|2021-05-27 09:00:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15662.9|15658.9|8611
1622109600000|2021-05-27 10:00:00|15681.7|15677.7|15666.1|15662.1|15681.7|15677.7|15662.9|15658.9|3099
1622113200000|2021-05-27 11:00:00|15662.9|15658.9|15637.9|15633.9|15669.2|15665.2|15637.9|15633.9|11297
1622116800000|2021-05-27 12:00:00|15634.8|15630.8|15625.4|15621.4|15637.9|15633.9|15603.6|15599.6|20821
1622120400000|2021-05-27 13:00:00|15628.6|15624.6|15616.1|15612.1|15631.7|15627.7|15603.6|15599.6|21988
1622124000000|2021-05-27 14:00:00|15619.2|15615.2|15600.4|15596.4|15631.7|15627.7|15591.1|15587.1|16482
1622127600000|2021-05-27 15:00:00|15603.6|15599.6|15603.6|15599.6|15612.9|15608.9|15591.1|15587.1|16956
1622131200000|2021-05-27 16:00:00|15600.4|15596.4|15597.3|15593.3|15606.7|15602.7|15591.1|15587.1|8188
1622134800000|2021-05-27 17:00:00|15600.4|15596.4|15619.2|15615.2|15622.3|15618.3|15597.3|15593.3|11163
1622138400000|2021-05-27 18:00:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15609.8|15605.8|6777
1622142000000|2021-05-27 19:00:00|15622.3|15618.3|15634.8|15630.8|15634.8|15630.8|15619.2|15615.2|14666
1622145600000|2021-05-27 20:00:00|15631.7|15627.7|15622.3|15618.3|15634.8|15630.8|15622.3|15618.3|16709
1622152800000|2021-05-27 22:00:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|939
1622156400000|2021-05-27 23:00:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|1143
1622160000000|2021-05-28 00:00:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|2148
1622163600000|2021-05-28 01:00:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|1294
1622167200000|2021-05-28 02:00:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|692
1622170800000|2021-05-28 03:00:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|1025
1622174400000|2021-05-28 04:00:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|2250
1622178000000|2021-05-28 05:00:00|15606.7|15602.7|15616.1|15612.1|15619.2|15615.2|15603.6|15599.6|2076
1622181600000|2021-05-28 06:00:00|15612.9|15608.9|15603.6|15599.6|15622.3|15618.3|15597.3|15593.3|3958
1622185200000|2021-05-28 07:00:00|15600.4|15596.4|15616.1|15612.1|15622.3|15618.3|15600.4|15596.4|3028
1622188800000|2021-05-28 08:00:00|15619.2|15615.2|15625.4|15621.4|15631.7|15627.7|15612.9|15608.9|4207
1622192400000|2021-05-28 09:00:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|4393
1622196000000|2021-05-28 10:00:00|15625.4|15621.4|15631.7|15627.7|15634.8|15630.8|15622.3|15618.3|4188
1622199600000|2021-05-28 11:00:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|6919
1622203200000|2021-05-28 12:00:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15606.7|15602.7|15330
1622206800000|2021-05-28 13:00:00|15622.3|15618.3|15647.3|15643.3|15653.6|15649.6|15622.3|15618.3|19018
1622210400000|2021-05-28 14:00:00|15650.4|15646.4|15659.8|15655.8|15662.9|15658.9|15647.3|15643.3|10863
1622214000000|2021-05-28 15:00:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15647.3|15643.3|9672
1622217600000|2021-05-28 16:00:00|15662.9|15658.9|15653.6|15649.6|15666.1|15662.1|15644.2|15640.2|18591
1622221200000|2021-05-28 17:00:00|15656.7|15652.7|15681.7|15677.7|15684.8|15680.8|15653.6|15649.6|27016
1622224800000|2021-05-28 18:00:00|15678.6|15674.6|15650.4|15646.4|15681.7|15677.7|15641.1|15637.1|13038
1622228400000|2021-05-28 19:00:00|15647.3|15643.3|15616.1|15612.1|15647.3|15643.3|15616.1|15612.1|13760
1622232000000|2021-05-28 20:00:00|15619.2|15615.2|15630.1|15626.1|15631.7|15627.7|15616.1|15612.1|6775
1622412000000|2021-05-30 22:00:00|15627|15623|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|496
1622415600000|2021-05-30 23:00:00|15630.1|15626.1|15622.3|15618.3|15630.1|15626.1|15622.3|15618.3|472
1622419200000|2021-05-31 00:00:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|753
1622422800000|2021-05-31 01:00:00|15617.6|15613.6|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|809
1622426400000|2021-05-31 02:00:00|15616.1|15612.1|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|284
1622430000000|2021-05-31 03:00:00|15611.4|15607.4|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|569
1622433600000|2021-05-31 04:00:00|15614.5|15610.5|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|335
1622437200000|2021-05-31 05:00:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|513
1622440800000|2021-05-31 06:00:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|1328
1622444400000|2021-05-31 07:00:00|15606.7|15602.7|15594.2|15590.2|15609.8|15605.8|15591.1|15587.1|3004
1622448000000|2021-05-31 08:00:00|15597.3|15593.3|15606.7|15602.7|15606.7|15602.7|15594.2|15590.2|707
1622451600000|2021-05-31 09:00:00|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|704
1622455200000|2021-05-31 10:00:00|15600.4|15596.4|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|773
1622458800000|2021-05-31 11:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|600
1622462400000|2021-05-31 12:00:00|15609.8|15605.8|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|1117
1622466000000|2021-05-31 13:00:00|15620.8|15616.8|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|1299
1622469600000|2021-05-31 14:00:00|15622.3|15618.3|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|1112
1622473200000|2021-05-31 15:00:00|15628.6|15624.6|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|1531
1622476800000|2021-05-31 16:00:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|1096
1622498400000|2021-05-31 22:00:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|1692
1622502000000|2021-05-31 23:00:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|517
1622505600000|2021-06-01 00:00:00|15628.6|15624.6|15625.4|15621.4|15634.8|15630.8|15619.2|15615.2|1277
1622509200000|2021-06-01 01:00:00|15627|15623|15603.6|15599.6|15628.6|15624.6|15597.3|15593.3|2346
1622512800000|2021-06-01 02:00:00|15605.1|15601.1|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1073
1622516400000|2021-06-01 03:00:00|15606.7|15602.7|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|739
1622520000000|2021-06-01 04:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|944
1622523600000|2021-06-01 05:00:00|15608.3|15604.3|15606.7|15602.7|15611.4|15607.4|15606.7|15602.7|671
1622527200000|2021-06-01 06:00:00|15603.6|15599.6|15609.8|15605.8|15616.1|15612.1|15603.6|15599.6|1578
1622530800000|2021-06-01 07:00:00|15612.9|15608.9|15587.9|15583.9|15612.9|15608.9|15581.7|15577.7|5044
1622534400000|2021-06-01 08:00:00|15589.5|15585.5|15612.9|15608.9|15612.9|15608.9|15587.9|15583.9|3102
1622538000000|2021-06-01 09:00:00|15609.8|15605.8|15600.4|15596.4|15622.3|15618.3|15600.4|15596.4|3426
1622541600000|2021-06-01 10:00:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15597.3|15593.3|5322
1622545200000|2021-06-01 11:00:00|15603.6|15599.6|15612.9|15608.9|15619.2|15615.2|15603.6|15599.6|3535
1622548800000|2021-06-01 12:00:00|15609.8|15605.8|15591.1|15587.1|15609.8|15605.8|15572.3|15568.3|13201
1622552400000|2021-06-01 13:00:00|15587.9|15583.9|15562.9|15558.9|15603.6|15599.6|15556.7|15552.7|16413
1622556000000|2021-06-01 14:00:00|15561.4|15557.4|15569.2|15565.2|15575.4|15571.4|15550.4|15546.4|18825
1622559600000|2021-06-01 15:00:00|15566.1|15562.1|15594.2|15590.2|15597.3|15593.3|15566.1|15562.1|11048
1622563200000|2021-06-01 16:00:00|15597.3|15593.3|15612.9|15608.9|15616.1|15612.1|15594.2|15590.2|12716
1622566800000|2021-06-01 17:00:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15609.8|15605.8|7684
1622570400000|2021-06-01 18:00:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|6652
1622574000000|2021-06-01 19:00:00|15609.8|15605.8|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|6319
1622577600000|2021-06-01 20:00:00|15622.3|15618.3|15625.4|15621.4|15631.7|15627.7|15619.2|15615.2|4832
1622584800000|2021-06-01 22:00:00|15622.3|15618.3|15616.1|15612.1|15625.4|15621.4|15616.1|15612.1|1113
1622588400000|2021-06-01 23:00:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|1118
1622592000000|2021-06-02 00:00:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|856
1622595600000|2021-06-02 01:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|1220
1622599200000|2021-06-02 02:00:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|1026
1622602800000|2021-06-02 03:00:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|481
1622606400000|2021-06-02 04:00:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|374
1622610000000|2021-06-02 05:00:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|1198
1622613600000|2021-06-02 06:00:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|2285
1622617200000|2021-06-02 07:00:00|15623.9|15619.9|15612.9|15608.9|15634.8|15630.8|15612.9|15608.9|3098
1622620800000|2021-06-02 08:00:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|4613
1622624400000|2021-06-02 09:00:00|15614.5|15610.5|15628.6|15624.6|15628.6|15624.6|15609.8|15605.8|2313
1622628000000|2021-06-02 10:00:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|2581
1622631600000|2021-06-02 11:00:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15625.4|15621.4|3727
1622635200000|2021-06-02 12:00:00|15637.9|15633.9|15631.7|15627.7|15650.4|15646.4|15628.6|15624.6|9918
1622638800000|2021-06-02 13:00:00|15634.8|15630.8|15637.9|15633.9|15659.8|15655.8|15634.8|15630.8|10705
1622642400000|2021-06-02 14:00:00|15634.8|15630.8|15647.3|15643.3|15659.8|15655.8|15631.7|15627.7|8373
1622646000000|2021-06-02 15:00:00|15650.4|15646.4|15659.8|15655.8|15662.9|15658.9|15647.3|15643.3|8647
1622649600000|2021-06-02 16:00:00|15662.9|15658.9|15656.7|15652.7|15666.1|15662.1|15653.6|15649.6|5926
1622653200000|2021-06-02 17:00:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15641.1|15637.1|7116
1622656800000|2021-06-02 18:00:00|15644.2|15640.2|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|5534
1622660400000|2021-06-02 19:00:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|6409
1622664000000|2021-06-02 20:00:00|15653.6|15649.6|15662.9|15658.9|15666.1|15662.1|15653.6|15649.6|7230
1622671200000|2021-06-02 22:00:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|561
1622674800000|2021-06-02 23:00:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|1105
1622678400000|2021-06-03 00:00:00|15670.8|15666.8|15659.8|15655.8|15672.3|15668.3|15656.7|15652.7|1109
1622682000000|2021-06-03 01:00:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|787
1622685600000|2021-06-03 02:00:00|15664.5|15660.5|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|595
1622689200000|2021-06-03 03:00:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|317
1622692800000|2021-06-03 04:00:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|414
1622696400000|2021-06-03 05:00:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|1009
1622700000000|2021-06-03 06:00:00|15659.8|15655.8|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|1965
1622703600000|2021-06-03 07:00:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15631.7|15627.7|5397
1622707200000|2021-06-03 08:00:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15634.8|15630.8|2819
1622710800000|2021-06-03 09:00:00|15637.9|15633.9|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|2303
1622714400000|2021-06-03 10:00:00|15636.4|15632.4|15637.9|15633.9|15644.2|15640.2|15631.7|15627.7|2992
1622718000000|2021-06-03 11:00:00|15634.8|15630.8|15650.4|15646.4|15650.4|15646.4|15628.6|15624.6|3034
1622721600000|2021-06-03 12:00:00|15647.3|15643.3|15644.2|15640.2|15659.8|15655.8|15622.3|15618.3|13620
1622725200000|2021-06-03 13:00:00|15641.1|15637.1|15619.2|15615.2|15656.7|15652.7|15612.9|15608.9|14749
1622728800000|2021-06-03 14:00:00|15617.6|15613.6|15609.8|15605.8|15628.6|15624.6|15606.7|15602.7|13993
1622732400000|2021-06-03 15:00:00|15606.7|15602.7|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|14383
1622736000000|2021-06-03 16:00:00|15612.9|15608.9|15603.6|15599.6|15612.9|15608.9|15587.9|15583.9|11359
1622739600000|2021-06-03 17:00:00|15606.7|15602.7|15609.8|15605.8|15616.1|15612.1|15603.6|15599.6|6093
1622743200000|2021-06-03 18:00:00|15606.7|15602.7|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|4117
1622746800000|2021-06-03 19:00:00|15609.8|15605.8|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|6777
1622750400000|2021-06-03 20:00:00|15600.4|15596.4|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|7068
1622757600000|2021-06-03 22:00:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|838
1622761200000|2021-06-03 23:00:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|554
1622764800000|2021-06-04 00:00:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|903
1622768400000|2021-06-04 01:00:00|15600.4|15596.4|15603.6|15599.6|15612.9|15608.9|15600.4|15596.4|939
1622772000000|2021-06-04 02:00:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|411
1622775600000|2021-06-04 03:00:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|533
1622779200000|2021-06-04 04:00:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|545
1622782800000|2021-06-04 05:00:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|948
1622786400000|2021-06-04 06:00:00|15603.6|15599.6|15612.9|15608.9|15616.1|15612.1|15600.4|15596.4|1622
1622790000000|2021-06-04 07:00:00|15616.1|15612.1|15616.1|15612.1|15625.4|15621.4|15609.8|15605.8|3351
1622793600000|2021-06-04 08:00:00|15612.9|15608.9|15603.6|15599.6|15616.1|15612.1|15603.6|15599.6|2428
1622797200000|2021-06-04 09:00:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1674
1622800800000|2021-06-04 10:00:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|2065
1622804400000|2021-06-04 11:00:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15609.8|15605.8|4132
1622808000000|2021-06-04 12:00:00|15622.3|15618.3|15628.6|15624.6|15678.6|15674.6|15584.8|15580.8|28596
1622811600000|2021-06-04 13:00:00|15631.7|15627.7|15697.3|15693.3|15700.4|15696.4|15622.3|15618.3|34181
1622815200000|2021-06-04 14:00:00|15700.4|15696.4|15709.8|15705.8|15722.3|15718.3|15694.2|15690.2|27124
1622818800000|2021-06-04 15:00:00|15712.9|15708.9|15741.1|15737.1|15744.2|15740.2|15706.7|15702.7|14687
1622822400000|2021-06-04 16:00:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15731.7|15727.7|11435
1622826000000|2021-06-04 17:00:00|15741.1|15737.1|15734.8|15730.8|15747.3|15743.3|15731.7|15727.7|6360
1622829600000|2021-06-04 18:00:00|15737.9|15733.9|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|5533
1622833200000|2021-06-04 19:00:00|15744.2|15740.2|15747.3|15743.3|15750.4|15746.4|15737.9|15733.9|8537
1622836800000|2021-06-04 20:00:00|15750.4|15746.4|15747.3|15743.3|15756.7|15752.7|15741.1|15737.1|8290
1623016800000|2021-06-06 22:00:00|15758.3|15754.3|15737.9|15733.9|15759.8|15755.8|15734.8|15730.8|2202
1623020400000|2021-06-06 23:00:00|15736.4|15732.4|15728.6|15724.6|15737.9|15733.9|15725.4|15721.4|850
1623024000000|2021-06-07 00:00:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15719.2|15715.2|2591
1623027600000|2021-06-07 01:00:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|958
1623031200000|2021-06-07 02:00:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|845
1623034800000|2021-06-07 03:00:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|1385
1623038400000|2021-06-07 04:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|364
1623042000000|2021-06-07 05:00:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|1165
1623045600000|2021-06-07 06:00:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15712.9|15708.9|2889
1623049200000|2021-06-07 07:00:00|15716.1|15712.1|15712.9|15708.9|15725.4|15721.4|15706.7|15702.7|2602
1623052800000|2021-06-07 08:00:00|15714.5|15710.5|15706.7|15702.7|15719.2|15715.2|15703.6|15699.6|2626
1623056400000|2021-06-07 09:00:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|5173
1623060000000|2021-06-07 10:00:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15700.4|15696.4|2662
1623063600000|2021-06-07 11:00:00|15706.7|15702.7|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|3552
1623067200000|2021-06-07 12:00:00|15703.6|15699.6|15716.1|15712.1|15725.4|15721.4|15700.4|15696.4|9431
1623070800000|2021-06-07 13:00:00|15717.6|15713.6|15728.6|15724.6|15734.8|15730.8|15716.1|15712.1|10192
1623074400000|2021-06-07 14:00:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15712.9|15708.9|14411
1623078000000|2021-06-07 15:00:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|6477
1623081600000|2021-06-07 16:00:00|15728.6|15724.6|15719.2|15715.2|15731.7|15727.7|15719.2|15715.2|5292
1623085200000|2021-06-07 17:00:00|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|3837
1623088800000|2021-06-07 18:00:00|15731.7|15727.7|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|5378
1623092400000|2021-06-07 19:00:00|15719.2|15715.2|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|6085
1623096000000|2021-06-07 20:00:00|15722.3|15718.3|15719.2|15715.2|15731.7|15727.7|15716.1|15712.1|6945
1623103200000|2021-06-07 22:00:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|331
1623106800000|2021-06-07 23:00:00|15723.9|15719.9|15725.4|15721.4|15728.6|15724.6|15723.9|15719.9|428
1623110400000|2021-06-08 00:00:00|15722.3|15718.3|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|1075
1623114000000|2021-06-08 01:00:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|1479
1623117600000|2021-06-08 02:00:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|702
1623121200000|2021-06-08 03:00:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|710
1623124800000|2021-06-08 04:00:00|15737.9|15733.9|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|511
1623128400000|2021-06-08 05:00:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|601
1623132000000|2021-06-08 06:00:00|15747.3|15743.3|15759.8|15755.8|15766.1|15762.1|15747.3|15743.3|3140
1623135600000|2021-06-08 07:00:00|15756.7|15752.7|15741.1|15737.1|15762.9|15758.9|15741.1|15737.1|3780
1623139200000|2021-06-08 08:00:00|15742.6|15738.6|15741.1|15737.1|15753.6|15749.6|15741.1|15737.1|3807
1623142800000|2021-06-08 09:00:00|15744.2|15740.2|15747.3|15743.3|15750.4|15746.4|15737.9|15733.9|2303
1623146400000|2021-06-08 10:00:00|15744.2|15740.2|15753.6|15749.6|15784.8|15780.8|15744.2|15740.2|9373
1623150000000|2021-06-08 11:00:00|15756.7|15752.7|15778.6|15774.6|15778.6|15774.6|15750.4|15746.4|4554
1623153600000|2021-06-08 12:00:00|15775.4|15771.4|15809.8|15805.8|15834.8|15830.8|15775.4|15771.4|25468
1623157200000|2021-06-08 13:00:00|15808.3|15804.3|15797.3|15793.3|15816.1|15812.1|15791.1|15787.1|22685
1623160800000|2021-06-08 14:00:00|15800.4|15796.4|15794.2|15790.2|15812.9|15808.9|15791.1|15787.1|19825
1623164400000|2021-06-08 15:00:00|15797.3|15793.3|15803.6|15799.6|15812.9|15808.9|15791.1|15787.1|9905
1623168000000|2021-06-08 16:00:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|7006
1623171600000|2021-06-08 17:00:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|7384
1623175200000|2021-06-08 18:00:00|15800.4|15796.4|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|8316
1623178800000|2021-06-08 19:00:00|15800.4|15796.4|15794.2|15790.2|15806.7|15802.7|15794.2|15790.2|9135
1623182400000|2021-06-08 20:00:00|15797.3|15793.3|15787.9|15783.9|15797.3|15793.3|15781.7|15777.7|6974
1623189600000|2021-06-08 22:00:00|15791.1|15787.1|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|1268
1623193200000|2021-06-08 23:00:00|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15784.8|15780.8|596
1623196800000|2021-06-09 00:00:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|480
1623200400000|2021-06-09 01:00:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|736
1623204000000|2021-06-09 02:00:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|662
1623207600000|2021-06-09 03:00:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|1641
1623211200000|2021-06-09 04:00:00|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|820
1623214800000|2021-06-09 05:00:00|15809.8|15805.8|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|1301
1623218400000|2021-06-09 06:00:00|15809.8|15805.8|15812.9|15808.9|15819.2|15815.2|15803.6|15799.6|2995
1623222000000|2021-06-09 07:00:00|15816.1|15812.1|15831.7|15827.7|15834.8|15830.8|15806.7|15802.7|5245
1623225600000|2021-06-09 08:00:00|15834.8|15830.8|15834.8|15830.8|15850.4|15846.4|15828.6|15824.6|6102
1623229200000|2021-06-09 09:00:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|2294
1623232800000|2021-06-09 10:00:00|15837.9|15833.9|15847.3|15843.3|15850.4|15846.4|15834.8|15830.8|3620
1623236400000|2021-06-09 11:00:00|15850.4|15846.4|15862.9|15858.9|15869.2|15865.2|15844.2|15840.2|10180
1623240000000|2021-06-09 12:00:00|15866.1|15862.1|15887.9|15883.9|15894.2|15890.2|15850.4|15846.4|16857
1623243600000|2021-06-09 13:00:00|15889.5|15885.5|15897.3|15893.3|15919.2|15915.2|15884.8|15880.8|22615
1623247200000|2021-06-09 14:00:00|15894.2|15890.2|15872.3|15868.3|15900.4|15896.4|15866.1|15862.1|27408
1623250800000|2021-06-09 15:00:00|15875.4|15871.4|15862.9|15858.9|15875.4|15871.4|15856.7|15852.7|9872
1623254400000|2021-06-09 16:00:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|10542
1623258000000|2021-06-09 17:00:00|15859.8|15855.8|15881.7|15877.7|15881.7|15877.7|15856.7|15852.7|12389
1623261600000|2021-06-09 18:00:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|4392
1623265200000|2021-06-09 19:00:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|5731
1623268800000|2021-06-09 20:00:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|8417
1623276000000|2021-06-09 22:00:00|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|682
1623279600000|2021-06-09 23:00:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|774
1623283200000|2021-06-10 00:00:00|15881.7|15877.7|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|1345
1623286800000|2021-06-10 01:00:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|950
1623290400000|2021-06-10 02:00:00|15894.2|15890.2|15903.6|15899.6|15903.6|15899.6|15891.1|15887.1|2078
1623294000000|2021-06-10 03:00:00|15900.4|15896.4|15903.6|15899.6|15912.9|15908.9|15900.4|15896.4|1569
1623297600000|2021-06-10 04:00:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|956
1623301200000|2021-06-10 05:00:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|1522
1623304800000|2021-06-10 06:00:00|15906.7|15902.7|15894.2|15890.2|15909.8|15905.8|15894.2|15890.2|2877
1623308400000|2021-06-10 07:00:00|15897.3|15893.3|15869.2|15865.2|15902|15898|15866.1|15862.1|7276
1623312000000|2021-06-10 08:00:00|15872.3|15868.3|15866.1|15862.1|15878.6|15874.6|15862.9|15858.9|3450
1623315600000|2021-06-10 09:00:00|15869.2|15865.2|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|3578
1623319200000|2021-06-10 10:00:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|3156
1623322800000|2021-06-10 11:00:00|15859.8|15855.8|15850.4|15846.4|15866.1|15862.1|15850.4|15846.4|6099
1623326400000|2021-06-10 12:00:00|15853.6|15849.6|15828.6|15824.6|15875.4|15871.4|15800.4|15796.4|34129
1623330000000|2021-06-10 13:00:00|15831.7|15827.7|15866.1|15862.1|15881.7|15877.7|15812.9|15808.9|31589
1623333600000|2021-06-10 14:00:00|15869.2|15865.2|15862.9|15858.9|15884.8|15880.8|15859.8|15855.8|14088
1623337200000|2021-06-10 15:00:00|15859.8|15855.8|15900.4|15896.4|15900.4|15896.4|15859.8|15855.8|15816
1623340800000|2021-06-10 16:00:00|15897.3|15893.3|15912.9|15908.9|15922.3|15918.3|15897.3|15893.3|18973
1623344400000|2021-06-10 17:00:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15891.1|15887.1|13838
1623348000000|2021-06-10 18:00:00|15912.9|15908.9|15934.8|15930.8|15934.8|15930.8|15912.9|15908.9|12655
1623351600000|2021-06-10 19:00:00|15931.7|15927.7|15962.9|15958.9|15962.9|15958.9|15931.7|15927.7|16227
1623355200000|2021-06-10 20:00:00|15966.1|15962.1|15978.6|15974.6|15978.6|15974.6|15959.8|15955.8|13050
1623362400000|2021-06-10 22:00:00|15972.3|15968.3|15962.9|15958.9|15975.4|15971.4|15962.9|15958.9|1319
1623366000000|2021-06-10 23:00:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|602
1623369600000|2021-06-11 00:00:00|15962.9|15958.9|15969.2|15965.2|15972.3|15968.3|15959.8|15955.8|2322
1623373200000|2021-06-11 01:00:00|15972.3|15968.3|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|2000
1623376800000|2021-06-11 02:00:00|15981.7|15977.7|15984.8|15980.8|15991.1|15987.1|15978.6|15974.6|3192
1623380400000|2021-06-11 03:00:00|15983.3|15979.3|15981.7|15977.7|15986.4|15982.4|15978.6|15974.6|1089
1623384000000|2021-06-11 04:00:00|15978.6|15974.6|15972.3|15968.3|15981.7|15977.7|15972.3|15968.3|1143
1623387600000|2021-06-11 05:00:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15962.9|15958.9|1213
1623391200000|2021-06-11 06:00:00|15966.1|15962.1|15975.4|15971.4|15981.7|15977.7|15966.1|15962.1|2975
1623394800000|2021-06-11 07:00:00|15978.6|15974.6|15962.9|15958.9|15984.8|15980.8|15953.6|15949.6|4606
1623398400000|2021-06-11 08:00:00|15959.8|15955.8|15991.1|15987.1|15991.1|15987.1|15959.8|15955.8|5249
1623402000000|2021-06-11 09:00:00|15987.9|15983.9|15969.2|15965.2|15991.1|15987.1|15962.9|15958.9|5721
1623405600000|2021-06-11 10:00:00|15972.3|15968.3|15959.8|15955.8|15975.4|15971.4|15956.7|15952.7|4331
1623409200000|2021-06-11 11:00:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|6528
1623412800000|2021-06-11 12:00:00|15959.8|15955.8|15934.8|15930.8|15959.8|15955.8|15928.6|15924.6|15656
1623416400000|2021-06-11 13:00:00|15937.9|15933.9|15934.8|15930.8|15950.4|15946.4|15928.6|15924.6|11213
1623420000000|2021-06-11 14:00:00|15936.4|15932.4|15925.4|15921.4|15953.6|15949.6|15912.9|15908.9|21178
1623423600000|2021-06-11 15:00:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15916.1|15912.1|11740
1623427200000|2021-06-11 16:00:00|15922.3|15918.3|15941.1|15937.1|15944.2|15940.2|15922.3|15918.3|7884
1623430800000|2021-06-11 17:00:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|4240
1623434400000|2021-06-11 18:00:00|15934.8|15930.8|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|7837
1623438000000|2021-06-11 19:00:00|15922.3|15918.3|15937.9|15933.9|15937.9|15933.9|15922.3|15918.3|9559
1623441600000|2021-06-11 20:00:00|15934.8|15930.8|15944.2|15940.2|15950.4|15946.4|15934.8|15930.8|5630
1623621600000|2021-06-13 22:00:00|15937.9|15933.9|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|831
1623625200000|2021-06-13 23:00:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|434
1623628800000|2021-06-14 00:00:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|1163
1623632400000|2021-06-14 01:00:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|1471
1623636000000|2021-06-14 02:00:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|624
1623639600000|2021-06-14 03:00:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|260
1623643200000|2021-06-14 04:00:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|441
1623646800000|2021-06-14 05:00:00|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|1016
1623650400000|2021-06-14 06:00:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|2117
1623654000000|2021-06-14 07:00:00|15941.1|15937.1|15928.6|15924.6|15947.3|15943.3|15922.3|15918.3|2346
1623657600000|2021-06-14 08:00:00|15931.7|15927.7|15937.9|15933.9|15941.1|15937.1|15925.4|15921.4|2289
1623661200000|2021-06-14 09:00:00|15934.8|15930.8|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|1860
1623664800000|2021-06-14 10:00:00|15928.6|15924.6|15937.9|15933.9|15941.1|15937.1|15925.4|15921.4|1820
1623668400000|2021-06-14 11:00:00|15934.8|15930.8|15941.1|15937.1|15944.2|15940.2|15931.7|15927.7|1793
1623672000000|2021-06-14 12:00:00|15944.2|15940.2|15925.4|15921.4|15944.2|15940.2|15922.3|15918.3|6164
1623675600000|2021-06-14 13:00:00|15922.3|15918.3|15891.1|15887.1|15925.4|15921.4|15881.7|15877.7|18338
1623679200000|2021-06-14 14:00:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15878.6|15874.6|9627
1623682800000|2021-06-14 15:00:00|15897.3|15893.3|15872.3|15868.3|15897.3|15893.3|15869.2|15865.2|10311
1623686400000|2021-06-14 16:00:00|15869.2|15865.2|15856.7|15852.7|15872.3|15868.3|15853.6|15849.6|6887
1623690000000|2021-06-14 17:00:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|3831
1623693600000|2021-06-14 18:00:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15850.4|15846.4|6507
1623697200000|2021-06-14 19:00:00|15856.7|15852.7|15872.3|15868.3|15872.3|15868.3|15856.7|15852.7|10898
1623700800000|2021-06-14 20:00:00|15869.2|15865.2|15869.2|15865.2|15875.4|15871.4|15862.9|15858.9|5343
1623708000000|2021-06-14 22:00:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|421
1623711600000|2021-06-14 23:00:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|369
1623715200000|2021-06-15 00:00:00|15872.3|15868.3|15884.8|15880.8|15884.8|15880.8|15872.3|15868.3|945
1623718800000|2021-06-15 01:00:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|1571
1623722400000|2021-06-15 02:00:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|1061
1623726000000|2021-06-15 03:00:00|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|1143
1623729600000|2021-06-15 04:00:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|312
1623733200000|2021-06-15 05:00:00|15884.8|15880.8|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|1139
1623736800000|2021-06-15 06:00:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15878.6|15874.6|2554
1623740400000|2021-06-15 07:00:00|15887.9|15883.9|15891.1|15887.1|15900.4|15896.4|15884.8|15880.8|3169
1623744000000|2021-06-15 08:00:00|15894.2|15890.2|15884.8|15880.8|15894.2|15890.2|15875.4|15871.4|3669
1623747600000|2021-06-15 09:00:00|15881.7|15877.7|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|2286
1623751200000|2021-06-15 10:00:00|15881.7|15877.7|15869.2|15865.2|15884.8|15880.8|15856.7|15852.7|5683
1623754800000|2021-06-15 11:00:00|15866.1|15862.1|15862.9|15858.9|15878.6|15874.6|15859.8|15855.8|4387
1623758400000|2021-06-15 12:00:00|15866.1|15862.1|15853.6|15849.6|15887.9|15883.9|15847.3|15843.3|18361
1623762000000|2021-06-15 13:00:00|15856.7|15852.7|15859.8|15855.8|15869.2|15865.2|15831.7|15827.7|16266
1623765600000|2021-06-15 14:00:00|15858.3|15854.3|15850.4|15846.4|15862.9|15858.9|15844.2|15840.2|12026
1623769200000|2021-06-15 15:00:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15844.2|15840.2|7527
1623772800000|2021-06-15 16:00:00|15861.4|15857.4|15841.1|15837.1|15862.9|15858.9|15837.9|15833.9|13752
1623776400000|2021-06-15 17:00:00|15844.2|15840.2|15856.7|15852.7|15878.6|15874.6|15837.9|15833.9|18365
1623780000000|2021-06-15 18:00:00|15853.6|15849.6|15853.6|15849.6|15862.9|15858.9|15850.4|15846.4|8948
1623783600000|2021-06-15 19:00:00|15850.4|15846.4|15862.9|15858.9|15862.9|15858.9|15847.3|15843.3|5024
1623787200000|2021-06-15 20:00:00|15859.8|15855.8|15866.1|15862.1|15877|15873|15859.8|15855.8|7216
1623794400000|2021-06-15 22:00:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|611
1623798000000|2021-06-15 23:00:00|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|891
1623801600000|2021-06-16 00:00:00|15862.9|15858.9|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|830
1623805200000|2021-06-16 01:00:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|833
1623808800000|2021-06-16 02:00:00|15850.4|15846.4|15850.4|15846.4|15856.7|15852.7|15847.3|15843.3|1713
1623812400000|2021-06-16 03:00:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|623
1623816000000|2021-06-16 04:00:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|826
1623819600000|2021-06-16 05:00:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|587
1623823200000|2021-06-16 06:00:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15844.2|15840.2|1927
1623826800000|2021-06-16 07:00:00|15850.4|15846.4|15859.8|15855.8|15859.8|15855.8|15847.3|15843.3|3109
1623830400000|2021-06-16 08:00:00|15856.7|15852.7|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|1740
1623834000000|2021-06-16 09:00:00|15859.8|15855.8|15872.3|15868.3|15872.3|15868.3|15853.6|15849.6|3010
1623837600000|2021-06-16 10:00:00|15869.2|15865.2|15875.4|15871.4|15884.8|15880.8|15869.2|15865.2|3524
1623841200000|2021-06-16 11:00:00|15878.6|15874.6|15875.4|15871.4|15881.7|15877.7|15866.1|15862.1|4599
1623844800000|2021-06-16 12:00:00|15877|15873|15881.7|15877.7|15887.9|15883.9|15869.2|15865.2|9203
1623848400000|2021-06-16 13:00:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15875.4|15871.4|14223
1623852000000|2021-06-16 14:00:00|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15866.1|15862.1|10693
1623855600000|2021-06-16 15:00:00|15884.8|15880.8|15894.2|15890.2|15894.2|15890.2|15878.6|15874.6|8791
1623859200000|2021-06-16 16:00:00|15892.6|15888.6|15884.8|15880.8|15897.3|15893.3|15881.7|15877.7|8581
1623862800000|2021-06-16 17:00:00|15887.9|15883.9|15889.5|15885.5|15894.2|15890.2|15887.9|15883.9|5056
1623866400000|2021-06-16 18:00:00|15875.4|15871.4|15781.7|15777.7|15875.4|15871.4|15737.9|15733.9|60312
1623870000000|2021-06-16 19:00:00|15778.6|15774.6|15794.2|15790.2|15816.1|15812.1|15778.6|15774.6|22532
1623873600000|2021-06-16 20:00:00|15797.3|15793.3|15775.4|15771.4|15797.3|15793.3|15769.2|15765.2|11172
1623880800000|2021-06-16 22:00:00|15769.2|15765.2|15759.8|15755.8|15784.8|15780.8|15756.7|15752.7|2590
1623884400000|2021-06-16 23:00:00|15756.7|15752.7|15769.2|15765.2|15772.3|15768.3|15753.6|15749.6|2872
1623888000000|2021-06-17 00:00:00|15772.3|15768.3|15762.9|15758.9|15775.4|15771.4|15753.6|15749.6|2984
1623891600000|2021-06-17 01:00:00|15766.1|15762.1|15784.8|15780.8|15786.4|15782.4|15759.8|15755.8|3186
1623895200000|2021-06-17 02:00:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15781.7|15777.7|2751
1623898800000|2021-06-17 03:00:00|15784.8|15780.8|15778.6|15774.6|15791.1|15787.1|15775.4|15771.4|1945
1623902400000|2021-06-17 04:00:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|916
1623906000000|2021-06-17 05:00:00|15775.4|15771.4|15791.1|15787.1|15791.1|15787.1|15775.4|15771.4|1564
1623909600000|2021-06-17 06:00:00|15794.2|15790.2|15822.3|15818.3|15831.7|15827.7|15766.1|15762.1|8353
1623913200000|2021-06-17 07:00:00|15819.2|15815.2|15828.6|15824.6|15831.7|15827.7|15806.7|15802.7|8869
1623916800000|2021-06-17 08:00:00|15825.4|15821.4|15800.4|15796.4|15825.4|15821.4|15800.4|15796.4|6848
1623920400000|2021-06-17 09:00:00|15803.6|15799.6|15822.3|15818.3|15822.3|15818.3|15791.1|15787.1|6243
1623924000000|2021-06-17 10:00:00|15819.2|15815.2|15847.3|15843.3|15847.3|15843.3|15816.1|15812.1|7336
1623927600000|2021-06-17 11:00:00|15844.2|15840.2|15809.8|15805.8|15850.4|15846.4|15809.8|15805.8|12151
1623931200000|2021-06-17 12:00:00|15812.9|15808.9|15847.3|15843.3|15853.6|15849.6|15806.7|15802.7|19051
1623934800000|2021-06-17 13:00:00|15850.4|15846.4|15869.2|15865.2|15872.3|15868.3|15834.8|15830.8|19751
1623938400000|2021-06-17 14:00:00|15872.3|15868.3|15906.7|15902.7|15912.9|15908.9|15866.1|15862.1|31033
1623942000000|2021-06-17 15:00:00|15909.8|15905.8|15991.1|15987.1|16009.8|16005.8|15909.8|15905.8|37459
1623945600000|2021-06-17 16:00:00|15994.2|15990.2|16009.8|16005.8|16075.4|16071.4|15978.6|15974.6|45691
1623949200000|2021-06-17 17:00:00|16006.7|16002.7|16012.9|16008.9|16034.8|16030.8|15975.4|15971.4|36396
1623952800000|2021-06-17 18:00:00|16016.1|16012.1|15975.4|15971.4|16022.3|16018.3|15969.2|15965.2|19843
1623956400000|2021-06-17 19:00:00|15972.3|15968.3|15947.3|15943.3|15981.7|15977.7|15934.8|15930.8|14944
1623960000000|2021-06-17 20:00:00|15944.2|15940.2|15978.6|15974.6|15978.6|15974.6|15944.2|15940.2|10607
1623967200000|2021-06-17 22:00:00|15981.7|15977.7|15975.4|15971.4|15984.8|15980.8|15972.3|15968.3|1060
1623970800000|2021-06-17 23:00:00|15978.6|15974.6|15959.8|15955.8|15981.7|15977.7|15959.8|15955.8|1379
1623974400000|2021-06-18 00:00:00|15956.7|15952.7|15953.6|15949.6|15966.1|15962.1|15947.3|15943.3|2264
1623978000000|2021-06-18 01:00:00|15950.4|15946.4|15962.9|15958.9|15962.9|15958.9|15950.4|15946.4|1294
1623981600000|2021-06-18 02:00:00|15966.1|15962.1|15950.4|15946.4|15966.1|15962.1|15947.3|15943.3|1274
1623985200000|2021-06-18 03:00:00|15953.6|15949.6|15966.1|15962.1|15966.1|15962.1|15953.6|15949.6|915
1623988800000|2021-06-18 04:00:00|15962.9|15958.9|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|694
1623992400000|2021-06-18 05:00:00|15969.2|15965.2|15978.6|15974.6|15981.7|15977.7|15966.1|15962.1|2331
1623996000000|2021-06-18 06:00:00|15972.3|15968.3|15987.9|15983.9|15994.2|15990.2|15962.9|15958.9|4044
1623999600000|2021-06-18 07:00:00|15991.1|15987.1|16012.9|16008.9|16016.1|16012.1|15966.1|15962.1|9582
1624003200000|2021-06-18 08:00:00|16016.1|16012.1|16025.4|16021.4|16047.3|16043.3|16003.6|15999.6|9059
1624006800000|2021-06-18 09:00:00|16022.3|16018.3|16012.9|16008.9|16028.6|16024.6|16009.8|16005.8|3526
1624010400000|2021-06-18 10:00:00|16016.1|16012.1|16009.8|16005.8|16028.6|16024.6|16009.8|16005.8|3904
1624014000000|2021-06-18 11:00:00|16012.9|16008.9|16025.4|16021.4|16025.4|16021.4|16003.6|15999.6|5752
1624017600000|2021-06-18 12:00:00|16022.3|16018.3|15987.9|15983.9|16025.4|16021.4|15944.2|15940.2|26076
1624021200000|2021-06-18 13:00:00|15984.8|15980.8|16006.7|16002.7|16028.6|16024.6|15978.6|15974.6|26163
1624024800000|2021-06-18 14:00:00|16005.1|16001.1|16072.3|16068.3|16134.8|16130.8|15991.1|15987.1|48183
1624028400000|2021-06-18 15:00:00|16075.4|16071.4|16069.2|16065.2|16091.1|16087.1|16037.9|16033.9|20813
1624032000000|2021-06-18 16:00:00|16072.3|16068.3|16081.7|16077.7|16087.9|16083.9|16069.2|16065.2|10683
1624035600000|2021-06-18 17:00:00|16078.6|16074.6|16106.7|16102.7|16109.8|16105.8|16072.3|16068.3|11345
1624039200000|2021-06-18 18:00:00|16109.8|16105.8|16097.3|16093.3|16116.1|16112.1|16084.8|16080.8|16711
1624042800000|2021-06-18 19:00:00|16098.9|16094.9|16122.3|16118.3|16128.6|16124.6|16091.1|16087.1|16318
1624046400000|2021-06-18 20:00:00|16119.2|16115.2|16128.6|16124.6|16128.6|16124.6|16112.9|16108.9|6000
1624226400000|2021-06-20 22:00:00|16123.9|16119.9|16116.1|16112.1|16147.3|16143.3|16116.1|16112.1|3203
1624230000000|2021-06-20 23:00:00|16117.6|16113.6|16125.4|16121.4|16125.4|16121.4|16117.6|16113.6|963
1624233600000|2021-06-21 00:00:00|16122.3|16118.3|16156.7|16152.7|16166.1|16162.1|16119.2|16115.2|4364
1624237200000|2021-06-21 01:00:00|16153.6|16149.6|16178.6|16174.6|16178.6|16174.6|16153.6|16149.6|4422
1624240800000|2021-06-21 02:00:00|16181.7|16177.7|16197.3|16193.3|16197.3|16193.3|16178.6|16174.6|2870
1624244400000|2021-06-21 03:00:00|16198.9|16194.9|16287.9|16283.9|16309.8|16305.8|16198.9|16194.9|8338
1624248000000|2021-06-21 04:00:00|16291.1|16287.1|16272.3|16268.3|16300.4|16296.4|16266.1|16262.1|4843
1624251600000|2021-06-21 05:00:00|16269.2|16265.2|16241.1|16237.1|16272.3|16268.3|16234.8|16230.8|4885
1624255200000|2021-06-21 06:00:00|16237.9|16233.9|16206.7|16202.7|16237.9|16233.9|16197.3|16193.3|7586
1624258800000|2021-06-21 07:00:00|16203.6|16199.6|16119.2|16115.2|16206.7|16202.7|16106.7|16102.7|12910
1624262400000|2021-06-21 08:00:00|16112.9|16108.9|16141.1|16137.1|16153.6|16149.6|16112.9|16108.9|9708
1624266000000|2021-06-21 09:00:00|16144.2|16140.2|16128.6|16124.6|16150.4|16146.4|16119.2|16115.2|4751
1624269600000|2021-06-21 10:00:00|16125.4|16121.4|16125.4|16121.4|16144.2|16140.2|16109.8|16105.8|6555
1624273200000|2021-06-21 11:00:00|16122.3|16118.3|16122.3|16118.3|16133.3|16129.3|16112.9|16108.9|6402
1624276800000|2021-06-21 12:00:00|16123.9|16119.9|16059.8|16055.8|16125.4|16121.4|16056.7|16052.7|18916
1624280400000|2021-06-21 13:00:00|16061.4|16057.4|16016.1|16012.1|16066.1|16062.1|16016.1|16012.1|17312
1624284000000|2021-06-21 14:00:00|16012.9|16008.9|16028.6|16024.6|16028.6|16024.6|15997.3|15993.3|19201
1624287600000|2021-06-21 15:00:00|16025.4|16021.4|16028.6|16024.6|16050.4|16046.4|16019.2|16015.2|14633
1624291200000|2021-06-21 16:00:00|16031.7|16027.7|16003.6|15999.6|16037.9|16033.9|16003.6|15999.6|8227
1624294800000|2021-06-21 17:00:00|16006.7|16002.7|16000.4|15996.4|16009.8|16005.8|15991.1|15987.1|9047
1624298400000|2021-06-21 18:00:00|15997.3|15993.3|15991.1|15987.1|16006.7|16002.7|15984.8|15980.8|9996
1624302000000|2021-06-21 19:00:00|15994.2|15990.2|15991.1|15987.1|16006.7|16002.7|15978.6|15974.6|10278
1624305600000|2021-06-21 20:00:00|15987.9|15983.9|15981.7|15977.7|15994.2|15990.2|15969.2|15965.2|8436
1624312800000|2021-06-21 22:00:00|15984.8|15980.8|15975.4|15971.4|15991.1|15987.1|15969.2|15965.2|1022
1624316400000|2021-06-21 23:00:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|1266
1624320000000|2021-06-22 00:00:00|15975.4|15971.4|16006.7|16002.7|16009.8|16005.8|15972.3|15968.3|2588
1624323600000|2021-06-22 01:00:00|16003.6|15999.6|16000.4|15996.4|16019.2|16015.2|16000.4|15996.4|1792
1624327200000|2021-06-22 02:00:00|15997.3|15993.3|15972.3|15968.3|16000.4|15996.4|15966.1|15962.1|1959
1624330800000|2021-06-22 03:00:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|593
1624334400000|2021-06-22 04:00:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15966.1|15962.1|835
1624338000000|2021-06-22 05:00:00|15973.9|15969.9|15959.8|15955.8|15978.6|15974.6|15959.8|15955.8|1222
1624341600000|2021-06-22 06:00:00|15958.3|15954.3|15984.8|15980.8|16000.4|15996.4|15953.6|15949.6|4167
1624345200000|2021-06-22 07:00:00|15987.9|15983.9|15962.9|15958.9|15994.2|15990.2|15956.7|15952.7|6401
1624348800000|2021-06-22 08:00:00|15959.8|15955.8|15978.6|15974.6|15978.6|15974.6|15956.7|15952.7|3203
1624352400000|2021-06-22 09:00:00|15975.4|15971.4|16006.7|16002.7|16009.8|16005.8|15972.3|15968.3|3218
1624356000000|2021-06-22 10:00:00|16009.8|16005.8|16022.3|16018.3|16041.1|16037.1|16006.7|16002.7|5472
1624359600000|2021-06-22 11:00:00|16019.2|16015.2|15987.9|15983.9|16022.3|16018.3|15975.4|15971.4|5567
1624363200000|2021-06-22 12:00:00|15991.1|15987.1|15944.2|15940.2|15991.1|15987.1|15944.2|15940.2|14999
1624366800000|2021-06-22 13:00:00|15941.1|15937.1|15953.6|15949.6|15969.2|15965.2|15928.6|15924.6|20603
1624370400000|2021-06-22 14:00:00|15950.4|15946.4|15981.7|15977.7|15987.9|15983.9|15950.4|15946.4|11385
1624374000000|2021-06-22 15:00:00|15984.8|15980.8|15994.2|15990.2|16000.4|15996.4|15975.4|15971.4|11669
1624377600000|2021-06-22 16:00:00|15991.1|15987.1|15997.3|15993.3|16003.6|15999.6|15981.7|15977.7|8270
1624381200000|2021-06-22 17:00:00|15995.8|15991.8|15987.9|15983.9|16006.7|16002.7|15984.8|15980.8|8009
1624384800000|2021-06-22 18:00:00|15984.8|15980.8|15997.3|15993.3|16003.6|15999.6|15981.7|15977.7|9077
1624388400000|2021-06-22 19:00:00|15998.9|15994.9|16009.8|16005.8|16012.9|16008.9|15991.1|15987.1|9142
1624392000000|2021-06-22 20:00:00|16006.7|16002.7|16019.2|16015.2|16025.4|16021.4|16000.4|15996.4|6868
1624399200000|2021-06-22 22:00:00|16016.1|16012.1|16016.1|16012.1|16022.3|16018.3|16012.9|16008.9|639
1624402800000|2021-06-22 23:00:00|16012.9|16008.9|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|609
1624406400000|2021-06-23 00:00:00|16011.4|16007.4|16019.2|16015.2|16025.4|16021.4|16009.8|16005.8|902
1624410000000|2021-06-23 01:00:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|938
1624413600000|2021-06-23 02:00:00|16012.9|16008.9|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|1177
1624417200000|2021-06-23 03:00:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|482
1624420800000|2021-06-23 04:00:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16006.7|16002.7|802
1624424400000|2021-06-23 05:00:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|576
1624428000000|2021-06-23 06:00:00|16008.3|16004.3|15969.2|15965.2|16008.3|16004.3|15966.1|15962.1|3476
1624431600000|2021-06-23 07:00:00|15972.3|15968.3|15981.7|15977.7|15991.1|15987.1|15969.2|15965.2|3110
1624435200000|2021-06-23 08:00:00|15984.8|15980.8|15987.9|15983.9|16000.4|15996.4|15983.3|15979.3|3209
1624438800000|2021-06-23 09:00:00|15991.1|15987.1|16000.4|15996.4|16003.6|15999.6|15991.1|15987.1|2061
1624442400000|2021-06-23 10:00:00|15998.9|15994.9|15984.8|15980.8|16006.7|16002.7|15981.7|15977.7|2969
1624446000000|2021-06-23 11:00:00|15987.9|15983.9|16012.9|16008.9|16012.9|16008.9|15984.8|15980.8|4330
1624449600000|2021-06-23 12:00:00|16009.8|16005.8|15987.9|15983.9|16016.1|16012.1|15978.6|15974.6|11024
1624453200000|2021-06-23 13:00:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15956.7|15952.7|16119
1624456800000|2021-06-23 14:00:00|15991.1|15987.1|15984.8|15980.8|16006.7|16002.7|15978.6|15974.6|14631
1624460400000|2021-06-23 15:00:00|15981.7|15977.7|15966.1|15962.1|15984.8|15980.8|15953.6|15949.6|10311
1624464000000|2021-06-23 16:00:00|15969.2|15965.2|15956.7|15952.7|15969.2|15965.2|15950.4|15946.4|7658
1624467600000|2021-06-23 17:00:00|15959.8|15955.8|15975.4|15971.4|15978.6|15974.6|15947.3|15943.3|7906
1624471200000|2021-06-23 18:00:00|15978.6|15974.6|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|5896
1624474800000|2021-06-23 19:00:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15959.8|15955.8|5670
1624478400000|2021-06-23 20:00:00|15972.3|15968.3|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|6985
1624485600000|2021-06-23 22:00:00|15975.4|15971.4|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|211
1624489200000|2021-06-23 23:00:00|15978.6|15974.6|15987.9|15983.9|15987.9|15983.9|15972.3|15968.3|479
1624492800000|2021-06-24 00:00:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15981.7|15977.7|548
1624496400000|2021-06-24 01:00:00|15989.5|15985.5|15994.2|15990.2|15994.2|15990.2|15975.4|15971.4|849
1624500000000|2021-06-24 02:00:00|15987.9|15983.9|15969.2|15965.2|15987.9|15983.9|15966.1|15962.1|1378
1624503600000|2021-06-24 03:00:00|15966.1|15962.1|15975.4|15971.4|15975.4|15971.4|15962.9|15958.9|565
1624507200000|2021-06-24 04:00:00|15978.6|15974.6|15969.2|15965.2|15978.6|15974.6|15969.2|15965.2|190
1624510800000|2021-06-24 05:00:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|364
1624514400000|2021-06-24 06:00:00|15969.2|15965.2|15956.7|15952.7|15975.4|15971.4|15950.4|15946.4|2066
1624518000000|2021-06-24 07:00:00|15959.8|15955.8|15950.4|15946.4|15959.8|15955.8|15937.9|15933.9|3790
1624521600000|2021-06-24 08:00:00|15953.6|15949.6|15962.9|15958.9|15978.6|15974.6|15947.3|15943.3|3628
1624525200000|2021-06-24 09:00:00|15959.8|15955.8|15969.2|15965.2|15975.4|15971.4|15956.7|15952.7|2067
1624528800000|2021-06-24 10:00:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|1447
1624532400000|2021-06-24 11:00:00|15972.3|15968.3|15981.7|15977.7|15984.8|15980.8|15972.3|15968.3|4688
1624536000000|2021-06-24 12:00:00|15984.8|15980.8|15978.6|15974.6|16000.4|15996.4|15978.6|15974.6|15621
1624539600000|2021-06-24 13:00:00|15975.4|15971.4|16003.6|15999.6|16003.6|15999.6|15975.4|15971.4|11892
1624543200000|2021-06-24 14:00:00|16000.4|15996.4|15994.2|15990.2|16006.7|16002.7|15984.8|15980.8|10297
1624546800000|2021-06-24 15:00:00|15997.3|15993.3|15991.1|15987.1|15997.3|15993.3|15978.6|15974.6|7275
1624550400000|2021-06-24 16:00:00|15994.2|15990.2|15984.8|15980.8|15997.3|15993.3|15975.4|15971.4|6391
1624554000000|2021-06-24 17:00:00|15987.9|15983.9|15994.2|15990.2|15997.3|15993.3|15975.4|15971.4|4982
1624557600000|2021-06-24 18:00:00|15997.3|15993.3|15994.2|15990.2|16009.8|16005.8|15994.2|15990.2|6279
1624561200000|2021-06-24 19:00:00|15995.8|15991.8|15987.9|15983.9|15997.3|15993.3|15978.6|15974.6|4871
1624564800000|2021-06-24 20:00:00|15991.1|15987.1|15984.8|15980.8|15994.2|15990.2|15975.4|15971.4|3732
1624572000000|2021-06-24 22:00:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|253
1624575600000|2021-06-24 23:00:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|413
1624579200000|2021-06-25 00:00:00|15987.9|15983.9|15981.7|15977.7|15991.1|15987.1|15975.4|15971.4|951
1624582800000|2021-06-25 01:00:00|15978.6|15974.6|15975.4|15971.4|15981.7|15977.7|15969.2|15965.2|391
1624586400000|2021-06-25 02:00:00|15972.3|15968.3|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|407
1624590000000|2021-06-25 03:00:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|330
1624593600000|2021-06-25 04:00:00|15981.7|15977.7|15975.4|15971.4|15987.9|15983.9|15975.4|15971.4|1182
1624597200000|2021-06-25 05:00:00|15972.3|15968.3|15981.7|15977.7|15994.2|15990.2|15969.2|15965.2|896
1624600800000|2021-06-25 06:00:00|15980.1|15976.1|16000.4|15996.4|16000.4|15996.4|15975.4|15971.4|1776
1624604400000|2021-06-25 07:00:00|16003.6|15999.6|15997.3|15993.3|16003.6|15999.6|15987.9|15983.9|2616
1624608000000|2021-06-25 08:00:00|15994.2|15990.2|15994.2|15990.2|16006.7|16002.7|15991.1|15987.1|2507
1624611600000|2021-06-25 09:00:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15981.7|15977.7|3507
1624615200000|2021-06-25 10:00:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15978.6|15974.6|2225
1624618800000|2021-06-25 11:00:00|15987.9|15983.9|16000.4|15996.4|16000.4|15996.4|15987.9|15983.9|2492
1624622400000|2021-06-25 12:00:00|16003.6|15999.6|15997.3|15993.3|16016.1|16012.1|15981.7|15977.7|12903
1624626000000|2021-06-25 13:00:00|16000.4|15996.4|15956.7|15952.7|16000.4|15996.4|15950.4|15946.4|13387
1624629600000|2021-06-25 14:00:00|15959.8|15955.8|15897.3|15893.3|15969.2|15965.2|15891.1|15887.1|26743
1624633200000|2021-06-25 15:00:00|15894.2|15890.2|15903.6|15899.6|15919.2|15915.2|15875.4|15871.4|21194
1624636800000|2021-06-25 16:00:00|15900.4|15896.4|15881.7|15877.7|15903.6|15899.6|15878.6|15874.6|11554
1624640400000|2021-06-25 17:00:00|15884.8|15880.8|15859.8|15855.8|15884.8|15880.8|15856.7|15852.7|10579
1624644000000|2021-06-25 18:00:00|15862.9|15858.9|15878.6|15874.6|15878.6|15874.6|15859.8|15855.8|15440
1624647600000|2021-06-25 19:00:00|15875.4|15871.4|15900.4|15896.4|15903.6|15899.6|15875.4|15871.4|16355
1624651200000|2021-06-25 20:00:00|15897.3|15893.3|15903.6|15899.6|15909.8|15905.8|15897.3|15893.3|7816
1624831200000|2021-06-27 22:00:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|1316
1624834800000|2021-06-27 23:00:00|15897.3|15893.3|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|595
1624838400000|2021-06-28 00:00:00|15900.4|15896.4|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|728
1624842000000|2021-06-28 01:00:00|15895.8|15891.8|15891.1|15887.1|15900.4|15896.4|15887.9|15883.9|727
1624845600000|2021-06-28 02:00:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|505
1624849200000|2021-06-28 03:00:00|15889.5|15885.5|15897.3|15893.3|15897.3|15893.3|15887.9|15883.9|442
1624852800000|2021-06-28 04:00:00|15894.2|15890.2|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|413
1624856400000|2021-06-28 05:00:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15894.2|15890.2|1229
1624860000000|2021-06-28 06:00:00|15903.6|15899.6|15903.6|15899.6|15912.9|15908.9|15897.3|15893.3|2921
1624863600000|2021-06-28 07:00:00|15900.4|15896.4|15919.2|15915.2|15925.4|15921.4|15894.2|15890.2|5152
1624867200000|2021-06-28 08:00:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15916.1|15912.1|1952
1624870800000|2021-06-28 09:00:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15916.1|15912.1|1598
1624874400000|2021-06-28 10:00:00|15919.2|15915.2|15934.8|15930.8|15937.9|15933.9|15912.9|15908.9|3581
1624878000000|2021-06-28 11:00:00|15937.9|15933.9|15934.8|15930.8|15941.1|15937.1|15931.7|15927.7|4257
1624881600000|2021-06-28 12:00:00|15937.9|15933.9|15947.3|15943.3|15950.4|15946.4|15930.1|15926.1|10328
1624885200000|2021-06-28 13:00:00|15950.4|15946.4|15981.7|15977.7|15981.7|15977.7|15934.8|15930.8|19301
1624888800000|2021-06-28 14:00:00|15978.6|15974.6|15994.2|15990.2|16000.4|15996.4|15978.6|15974.6|19028
1624892400000|2021-06-28 15:00:00|15997.3|15993.3|16019.2|16015.2|16019.2|16015.2|15994.2|15990.2|11466
1624896000000|2021-06-28 16:00:00|16022.3|16018.3|16003.6|15999.6|16025.4|16021.4|16000.4|15996.4|8903
1624899600000|2021-06-28 17:00:00|16006.7|16002.7|16009.8|16005.8|16019.2|16015.2|16003.6|15999.6|6164
1624903200000|2021-06-28 18:00:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16000.4|15996.4|6087
1624906800000|2021-06-28 19:00:00|16006.7|16002.7|16006.7|16002.7|16016.1|16012.1|16000.4|15996.4|8228
1624910400000|2021-06-28 20:00:00|16003.6|15999.6|16012.9|16008.9|16016.1|16012.1|16003.6|15999.6|7064
1624917600000|2021-06-28 22:00:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|696
1624921200000|2021-06-28 23:00:00|16008.3|16004.3|16003.6|15999.6|16008.3|16004.3|16003.6|15999.6|307
1624924800000|2021-06-29 00:00:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|802
1624928400000|2021-06-29 01:00:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|1002
1624932000000|2021-06-29 02:00:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|869
1624935600000|2021-06-29 03:00:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|737
1624939200000|2021-06-29 04:00:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|404
1624942800000|2021-06-29 05:00:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|712
1624946400000|2021-06-29 06:00:00|16000.4|15996.4|16009.8|16005.8|16012.9|16008.9|15991.1|15987.1|2960
1624950000000|2021-06-29 07:00:00|16012.9|16008.9|15994.2|15990.2|16016.1|16012.1|15984.8|15980.8|4066
1624953600000|2021-06-29 08:00:00|15991.1|15987.1|16003.6|15999.6|16003.6|15999.6|15981.7|15977.7|2450
1624957200000|2021-06-29 09:00:00|16000.4|15996.4|16016.1|16012.1|16016.1|16012.1|16000.4|15996.4|3239
1624960800000|2021-06-29 10:00:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|1116
1624964400000|2021-06-29 11:00:00|16000.4|15996.4|15994.2|15990.2|16009.8|16005.8|15984.8|15980.8|4664
1624968000000|2021-06-29 12:00:00|15991.1|15987.1|15972.3|15968.3|15997.3|15993.3|15950.4|15946.4|19932
1624971600000|2021-06-29 13:00:00|15970.8|15966.8|15991.1|15987.1|16000.4|15996.4|15966.1|15962.1|17373
1624975200000|2021-06-29 14:00:00|15987.9|15983.9|15987.9|15983.9|16009.8|16005.8|15981.7|15977.7|10702
1624978800000|2021-06-29 15:00:00|15991.1|15987.1|16003.6|15999.6|16006.7|16002.7|15987.9|15983.9|7396
1624982400000|2021-06-29 16:00:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|15994.2|15990.2|5374
1624986000000|2021-06-29 17:00:00|16003.6|15999.6|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|3954
1624989600000|2021-06-29 18:00:00|16000.4|15996.4|16009.8|16005.8|16009.8|16005.8|15997.3|15993.3|4589
1624993200000|2021-06-29 19:00:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16000.4|15996.4|13041
1624996800000|2021-06-29 20:00:00|16012.9|16008.9|16025.4|16021.4|16025.4|16021.4|16012.9|16008.9|10056
1625004000000|2021-06-29 22:00:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|790
1625007600000|2021-06-29 23:00:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|260
1625011200000|2021-06-30 00:00:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|562
1625014800000|2021-06-30 01:00:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|283
1625018400000|2021-06-30 02:00:00|16012.9|16008.9|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|763
1625022000000|2021-06-30 03:00:00|16014.5|16010.5|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|308
1625025600000|2021-06-30 04:00:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|171
1625029200000|2021-06-30 05:00:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|726
1625032800000|2021-06-30 06:00:00|16012.9|16008.9|16022.3|16018.3|16022.3|16018.3|16009.8|16005.8|1712
1625036400000|2021-06-30 07:00:00|16019.2|16015.2|16016.1|16012.1|16025.4|16021.4|16006.7|16002.7|2875
1625040000000|2021-06-30 08:00:00|16019.2|16015.2|16041.1|16037.1|16050.4|16046.4|16019.2|16015.2|5237
1625043600000|2021-06-30 09:00:00|16044.2|16040.2|16050.4|16046.4|16053.6|16049.6|16037.9|16033.9|5189
1625047200000|2021-06-30 10:00:00|16047.3|16043.3|16056.7|16052.7|16062.9|16058.9|16047.3|16043.3|4814
1625050800000|2021-06-30 11:00:00|16059.8|16055.8|16062.9|16058.9|16069.2|16065.2|16050.4|16046.4|4724
1625054400000|2021-06-30 12:00:00|16059.8|16055.8|16062.9|16058.9|16072.3|16068.3|16034.8|16030.8|14989
1625058000000|2021-06-30 13:00:00|16059.8|16055.8|16069.2|16065.2|16075.4|16071.4|16044.2|16040.2|15606
1625061600000|2021-06-30 14:00:00|16066.1|16062.1|16094.2|16090.2|16097.3|16093.3|16062.9|16058.9|21639
1625065200000|2021-06-30 15:00:00|16097.3|16093.3|16084.8|16080.8|16097.3|16093.3|16075.4|16071.4|13497
1625068800000|2021-06-30 16:00:00|16081.7|16077.7|16078.6|16074.6|16087.9|16083.9|16075.4|16071.4|5032
1625072400000|2021-06-30 17:00:00|16075.4|16071.4|16081.7|16077.7|16084.8|16080.8|16066.1|16062.1|8589
1625076000000|2021-06-30 18:00:00|16078.6|16074.6|16072.3|16068.3|16081.7|16077.7|16062.9|16058.9|18464
1625079600000|2021-06-30 19:00:00|16075.4|16071.4|16056.7|16052.7|16087.9|16083.9|16047.3|16043.3|31876
1625083200000|2021-06-30 20:00:00|16053.6|16049.6|16027|16023|16056.7|16052.7|16019.2|16015.2|18604
1625090400000|2021-06-30 22:00:00|16025.4|16021.4|16034.8|16030.8|16034.8|16030.8|16022.3|16018.3|1058
1625094000000|2021-06-30 23:00:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16022.3|16018.3|1361
1625097600000|2021-07-01 00:00:00|16028.6|16024.6|16034.8|16030.8|16037.9|16033.9|16022.3|16018.3|1823
1625101200000|2021-07-01 01:00:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|1423
1625104800000|2021-07-01 02:00:00|16034.8|16030.8|16025.4|16021.4|16037.9|16033.9|16019.2|16015.2|1250
1625108400000|2021-07-01 03:00:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|1184
1625112000000|2021-07-01 04:00:00|16012.9|16008.9|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|1215
1625115600000|2021-07-01 05:00:00|16016.1|16012.1|16022.3|16018.3|16028.6|16024.6|16016.1|16012.1|817
1625119200000|2021-07-01 06:00:00|16025.4|16021.4|16025.4|16021.4|16033.3|16029.3|16012.9|16008.9|3040
1625122800000|2021-07-01 07:00:00|16028.6|16024.6|16012.9|16008.9|16031.7|16027.7|16006.7|16002.7|3929
1625126400000|2021-07-01 08:00:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16006.7|16002.7|3340
1625130000000|2021-07-01 09:00:00|16017.6|16013.6|16000.4|15996.4|16019.2|16015.2|15997.3|15993.3|3646
1625133600000|2021-07-01 10:00:00|16003.6|15999.6|16006.7|16002.7|16016.1|16012.1|16000.4|15996.4|1999
1625137200000|2021-07-01 11:00:00|16003.6|15999.6|16009.8|16005.8|16012.9|16008.9|16000.4|15996.4|2405
1625140800000|2021-07-01 12:00:00|16012.9|16008.9|16034.8|16030.8|16050.4|16046.4|16003.6|15999.6|15079
1625144400000|2021-07-01 13:00:00|16037.9|16033.9|16047.3|16043.3|16056.7|16052.7|16034.8|16030.8|12687
1625148000000|2021-07-01 14:00:00|16048.9|16044.9|16022.3|16018.3|16066.1|16062.1|16016.1|16012.1|20662
1625151600000|2021-07-01 15:00:00|16019.2|16015.2|16019.2|16015.2|16028.6|16024.6|16006.7|16002.7|22007
1625155200000|2021-07-01 16:00:00|16016.1|16012.1|16016.1|16012.1|16022.3|16018.3|16009.8|16005.8|6177
1625158800000|2021-07-01 17:00:00|16019.2|16015.2|16019.2|16015.2|16025.4|16021.4|16009.8|16005.8|3963
1625162400000|2021-07-01 18:00:00|16017.6|16013.6|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|6591
1625166000000|2021-07-01 19:00:00|16019.2|16015.2|16044.2|16040.2|16047.3|16043.3|16019.2|16015.2|13006
1625169600000|2021-07-01 20:00:00|16041.1|16037.1|16059.8|16055.8|16059.8|16055.8|16041.1|16037.1|5622
1625176800000|2021-07-01 22:00:00|16056.7|16052.7|16055.1|16051.1|16062.9|16058.9|16050.4|16046.4|1633
1625180400000|2021-07-01 23:00:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|775
1625184000000|2021-07-02 00:00:00|16053.6|16049.6|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|1179
1625187600000|2021-07-02 01:00:00|16059.8|16055.8|16056.7|16052.7|16066.1|16062.1|16053.6|16049.6|908
1625191200000|2021-07-02 02:00:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|561
1625194800000|2021-07-02 03:00:00|16053.6|16049.6|16066.1|16062.1|16066.1|16062.1|16050.4|16046.4|926
1625198400000|2021-07-02 04:00:00|16067.6|16063.6|16059.8|16055.8|16069.2|16065.2|16059.8|16055.8|902
1625202000000|2021-07-02 05:00:00|16056.7|16052.7|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|707
1625205600000|2021-07-02 06:00:00|16050.4|16046.4|16050.4|16046.4|16056.7|16052.7|16044.2|16040.2|2311
1625209200000|2021-07-02 07:00:00|16047.3|16043.3|16078.6|16074.6|16084.8|16080.8|16047.3|16043.3|4950
1625212800000|2021-07-02 08:00:00|16081.7|16077.7|16084.8|16080.8|16094.2|16090.2|16075.4|16071.4|6014
1625216400000|2021-07-02 09:00:00|16081.7|16077.7|16094.2|16090.2|16097.3|16093.3|16078.6|16074.6|2125
1625220000000|2021-07-02 10:00:00|16097.3|16093.3|16094.2|16090.2|16109.8|16105.8|16087.9|16083.9|6072
1625223600000|2021-07-02 11:00:00|16091.1|16087.1|16100.4|16096.4|16106.7|16102.7|16087.9|16083.9|6257
1625227200000|2021-07-02 12:00:00|16103.6|16099.6|16094.2|16090.2|16125.4|16121.4|16056.7|16052.7|35904
1625230800000|2021-07-02 13:00:00|16097.3|16093.3|16078.6|16074.6|16103.6|16099.6|16050.4|16046.4|27744
1625234400000|2021-07-02 14:00:00|16075.4|16071.4|16078.6|16074.6|16094.2|16090.2|16069.2|16065.2|13195
1625238000000|2021-07-02 15:00:00|16075.4|16071.4|16081.7|16077.7|16094.2|16090.2|16075.4|16071.4|7333
1625241600000|2021-07-02 16:00:00|16084.8|16080.8|16094.2|16090.2|16100.4|16096.4|16078.6|16074.6|6895
1625245200000|2021-07-02 17:00:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16091.1|16087.1|6940
1625248800000|2021-07-02 18:00:00|16100.4|16096.4|16100.4|16096.4|16106.7|16102.7|16094.2|16090.2|3589
1625252400000|2021-07-02 19:00:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|2810
1625256000000|2021-07-02 20:00:00|16100.4|16096.4|16106.7|16102.7|16109.8|16105.8|16100.4|16096.4|2563
1625436000000|2021-07-04 22:00:00|16103.6|16099.6|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|972
1625439600000|2021-07-04 23:00:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16103.6|16099.6|908
1625443200000|2021-07-05 00:00:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|514
1625446800000|2021-07-05 01:00:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|221
1625450400000|2021-07-05 02:00:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|157
1625454000000|2021-07-05 03:00:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|233
1625457600000|2021-07-05 04:00:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|204
1625461200000|2021-07-05 05:00:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|112
1625464800000|2021-07-05 06:00:00|16109.8|16105.8|16108.3|16104.3|16112.9|16108.9|16103.6|16099.6|598
1625468400000|2021-07-05 07:00:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16094.2|16090.2|2345
1625472000000|2021-07-05 08:00:00|16106.7|16102.7|16094.2|16090.2|16109.8|16105.8|16094.2|16090.2|635
1625475600000|2021-07-05 09:00:00|16091.1|16087.1|16100.4|16096.4|16103.6|16099.6|16087.9|16083.9|966
1625479200000|2021-07-05 10:00:00|16102|16098|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|1359
1625482800000|2021-07-05 11:00:00|16103.6|16099.6|16087.9|16083.9|16103.6|16099.6|16084.8|16080.8|1078
1625486400000|2021-07-05 12:00:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|664
1625490000000|2021-07-05 13:00:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16081.7|16077.7|1778
1625493600000|2021-07-05 14:00:00|16091.1|16087.1|16087.9|16083.9|16097.3|16093.3|16084.8|16080.8|850
1625497200000|2021-07-05 15:00:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|752
1625500800000|2021-07-05 16:00:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|877
1625522400000|2021-07-05 22:00:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|666
1625526000000|2021-07-05 23:00:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|398
1625529600000|2021-07-06 00:00:00|16075.4|16071.4|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|2315
1625533200000|2021-07-06 01:00:00|16069.2|16065.2|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|1114
1625536800000|2021-07-06 02:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|547
1625540400000|2021-07-06 03:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|424
1625544000000|2021-07-06 04:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|1245
1625547600000|2021-07-06 05:00:00|16066.1|16062.1|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|885
1625551200000|2021-07-06 06:00:00|16067.6|16063.6|16072.3|16068.3|16078.6|16074.6|16062.9|16058.9|2474
1625554800000|2021-07-06 07:00:00|16069.2|16065.2|16097.3|16093.3|16097.3|16093.3|16069.2|16065.2|3630
1625558400000|2021-07-06 08:00:00|16100.4|16096.4|16094.2|16090.2|16112.9|16108.9|16084.8|16080.8|4684
1625562000000|2021-07-06 09:00:00|16097.3|16093.3|16112.9|16108.9|16116.1|16112.1|16094.2|16090.2|2708
1625565600000|2021-07-06 10:00:00|16116.1|16112.1|16109.8|16105.8|16119.2|16115.2|16106.7|16102.7|2082
1625569200000|2021-07-06 11:00:00|16108.3|16104.3|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|2109
1625572800000|2021-07-06 12:00:00|16100.4|16096.4|16134.8|16130.8|16150.4|16146.4|16100.4|16096.4|18050
1625576400000|2021-07-06 13:00:00|16131.7|16127.7|16191.1|16187.1|16197.3|16193.3|16131.7|16127.7|25428
1625580000000|2021-07-06 14:00:00|16194.2|16190.2|16262.9|16258.9|16266.1|16262.1|16192.6|16188.6|40501
1625583600000|2021-07-06 15:00:00|16259.8|16255.8|16225.4|16221.4|16262.9|16258.9|16209.8|16205.8|17779
1625587200000|2021-07-06 16:00:00|16228.6|16224.6|16222.3|16218.3|16237.9|16233.9|16222.3|16218.3|8843
1625590800000|2021-07-06 17:00:00|16225.4|16221.4|16203.6|16199.6|16225.4|16221.4|16197.3|16193.3|7153
1625594400000|2021-07-06 18:00:00|16206.7|16202.7|16212.9|16208.9|16225.4|16221.4|16203.6|16199.6|8599
1625598000000|2021-07-06 19:00:00|16209.8|16205.8|16247.3|16243.3|16247.3|16243.3|16209.8|16205.8|7456
1625601600000|2021-07-06 20:00:00|16244.2|16240.2|16258.3|16254.3|16262.9|16258.9|16237.9|16233.9|6292
1625608800000|2021-07-06 22:00:00|16253.6|16249.6|16244.2|16240.2|16256.7|16252.7|16241.1|16237.1|1330
1625612400000|2021-07-06 23:00:00|16241.1|16237.1|16247.3|16243.3|16253.6|16249.6|16237.9|16233.9|1862
1625616000000|2021-07-07 00:00:00|16250.4|16246.4|16237.9|16233.9|16250.4|16246.4|16234.8|16230.8|993
1625619600000|2021-07-07 01:00:00|16241.1|16237.1|16250.4|16246.4|16250.4|16246.4|16239.5|16235.5|1148
1625623200000|2021-07-07 02:00:00|16247.3|16243.3|16250.4|16246.4|16266.1|16262.1|16244.2|16240.2|2562
1625626800000|2021-07-07 03:00:00|16253.6|16249.6|16241.1|16237.1|16253.6|16249.6|16241.1|16237.1|826
1625630400000|2021-07-07 04:00:00|16237.9|16233.9|16250.4|16246.4|16253.6|16249.6|16237.9|16233.9|1221
1625634000000|2021-07-07 05:00:00|16253.6|16249.6|16237.9|16233.9|16253.6|16249.6|16237.9|16233.9|937
1625637600000|2021-07-07 06:00:00|16241.1|16237.1|16228.6|16224.6|16253.6|16249.6|16228.6|16224.6|2504
1625641200000|2021-07-07 07:00:00|16231.7|16227.7|16287.9|16283.9|16291.1|16287.1|16225.4|16221.4|8549
1625644800000|2021-07-07 08:00:00|16284.8|16280.8|16272.3|16268.3|16303.6|16299.6|16269.2|16265.2|6720
1625648400000|2021-07-07 09:00:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16262.9|16258.9|2583
1625652000000|2021-07-07 10:00:00|16266.1|16262.1|16256.7|16252.7|16275.4|16271.4|16253.6|16249.6|4177
1625655600000|2021-07-07 11:00:00|16259.8|16255.8|16272.3|16268.3|16284.8|16280.8|16247.3|16243.3|6529
1625659200000|2021-07-07 12:00:00|16269.2|16265.2|16347.3|16343.3|16362.9|16358.9|16269.2|16265.2|28749
1625662800000|2021-07-07 13:00:00|16350.4|16346.4|16353.6|16349.6|16356.7|16352.7|16287.9|16283.9|28190
1625666400000|2021-07-07 14:00:00|16356.7|16352.7|16366.1|16362.1|16384.8|16380.8|16334.8|16330.8|26650
1625670000000|2021-07-07 15:00:00|16362.9|16358.9|16347.3|16343.3|16372.3|16368.3|16312.9|16308.9|22269
1625673600000|2021-07-07 16:00:00|16350.4|16346.4|16341.1|16337.1|16353.6|16349.6|16337.9|16333.9|10757
1625677200000|2021-07-07 17:00:00|16337.9|16333.9|16341.1|16337.1|16347.3|16343.3|16322.3|16318.3|8082
1625680800000|2021-07-07 18:00:00|16342.6|16338.6|16331.7|16327.7|16350.4|16346.4|16319.2|16315.2|16222
1625684400000|2021-07-07 19:00:00|16328.6|16324.6|16341.1|16337.1|16347.3|16343.3|16325.4|16321.4|8291
1625688000000|2021-07-07 20:00:00|16337.9|16333.9|16337.9|16333.9|16347.3|16343.3|16328.6|16324.6|7446
1625695200000|2021-07-07 22:00:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16331.7|16327.7|907
1625698800000|2021-07-07 23:00:00|16344.2|16340.2|16337.9|16333.9|16344.2|16340.2|16331.7|16327.7|412
1625702400000|2021-07-08 00:00:00|16341.1|16337.1|16366.1|16362.1|16366.1|16362.1|16337.9|16333.9|2426
1625706000000|2021-07-08 01:00:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16359.8|16355.8|2249
1625709600000|2021-07-08 02:00:00|16369.2|16365.2|16347.3|16343.3|16369.2|16365.2|16344.2|16340.2|1943
1625713200000|2021-07-08 03:00:00|16350.4|16346.4|16347.3|16343.3|16356.7|16352.7|16347.3|16343.3|556
1625716800000|2021-07-08 04:00:00|16344.2|16340.2|16350.4|16346.4|16353.6|16349.6|16344.2|16340.2|384
1625720400000|2021-07-08 05:00:00|16353.6|16349.6|16369.2|16365.2|16375.4|16371.4|16353.6|16349.6|1680
1625724000000|2021-07-08 06:00:00|16372.3|16368.3|16419.2|16415.2|16425.4|16421.4|16369.2|16365.2|9468
1625727600000|2021-07-08 07:00:00|16416.1|16412.1|16409.8|16405.8|16437.9|16433.9|16403.6|16399.6|10503
1625731200000|2021-07-08 08:00:00|16412.9|16408.9|16459.8|16455.8|16466.1|16462.1|16412.9|16408.9|9399
1625734800000|2021-07-08 09:00:00|16456.7|16452.7|16462.9|16458.9|16462.9|16458.9|16431.7|16427.7|5330
1625738400000|2021-07-08 10:00:00|16459.8|16455.8|16487.9|16483.9|16494.2|16490.2|16450.4|16446.4|10088
1625742000000|2021-07-08 11:00:00|16491.1|16487.1|16434.8|16430.8|16491.1|16487.1|16422.3|16418.3|13933
1625745600000|2021-07-08 12:00:00|16431.7|16427.7|16400.4|16396.4|16456.7|16452.7|16397.3|16393.3|22409
1625749200000|2021-07-08 13:00:00|16397.3|16393.3|16419.2|16415.2|16428.6|16424.6|16372.3|16368.3|28662
1625752800000|2021-07-08 14:00:00|16422.3|16418.3|16431.7|16427.7|16444.2|16440.2|16394.2|16390.2|27846
1625756400000|2021-07-08 15:00:00|16430.1|16426.1|16366.1|16362.1|16431.7|16427.7|16356.7|16352.7|18108
1625760000000|2021-07-08 16:00:00|16369.2|16365.2|16369.2|16365.2|16387.9|16383.9|16362.9|16358.9|8781
1625763600000|2021-07-08 17:00:00|16372.3|16368.3|16381.7|16377.7|16391.1|16387.1|16372.3|16368.3|5716
1625767200000|2021-07-08 18:00:00|16380.1|16376.1|16397.3|16393.3|16403.6|16399.6|16378.6|16374.6|7860
1625770800000|2021-07-08 19:00:00|16394.2|16390.2|16391.1|16387.1|16403.6|16399.6|16384.8|16380.8|8742
1625774400000|2021-07-08 20:00:00|16387.9|16383.9|16375.4|16371.4|16391.1|16387.1|16375.4|16371.4|7050
1625781600000|2021-07-08 22:00:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|1012
1625785200000|2021-07-08 23:00:00|16366.1|16362.1|16356.7|16352.7|16369.2|16365.2|16353.6|16349.6|1582
1625788800000|2021-07-09 00:00:00|16353.6|16349.6|16337.9|16333.9|16356.7|16352.7|16334.8|16330.8|3756
1625792400000|2021-07-09 01:00:00|16341.1|16337.1|16353.6|16349.6|16356.7|16352.7|16334.8|16330.8|1347
1625796000000|2021-07-09 02:00:00|16355.1|16351.1|16341.1|16337.1|16356.7|16352.7|16337.9|16333.9|1297
1625799600000|2021-07-09 03:00:00|16337.9|16333.9|16325.4|16321.4|16341.1|16337.1|16325.4|16321.4|1711
1625803200000|2021-07-09 04:00:00|16328.6|16324.6|16287.9|16283.9|16328.6|16324.6|16287.9|16283.9|6207
1625806800000|2021-07-09 05:00:00|16284.8|16280.8|16306.7|16302.7|16309.8|16305.8|16278.6|16274.6|3006
1625810400000|2021-07-09 06:00:00|16309.8|16305.8|16287.9|16283.9|16319.2|16315.2|16281.7|16277.7|4607
1625814000000|2021-07-09 07:00:00|16291.1|16287.1|16297.3|16293.3|16316.1|16312.1|16291.1|16287.1|5951
1625817600000|2021-07-09 08:00:00|16294.2|16290.2|16300.4|16296.4|16312.9|16308.9|16294.2|16290.2|4071
1625821200000|2021-07-09 09:00:00|16303.6|16299.6|16287.9|16283.9|16309.8|16305.8|16278.6|16274.6|4272
1625824800000|2021-07-09 10:00:00|16284.8|16280.8|16275.4|16271.4|16297.3|16293.3|16273.9|16269.9|4607
1625828400000|2021-07-09 11:00:00|16278.6|16274.6|16278.6|16274.6|16287.9|16283.9|16269.2|16265.2|5605
1625832000000|2021-07-09 12:00:00|16281.7|16277.7|16284.8|16280.8|16306.7|16302.7|16278.6|16274.6|14005
1625835600000|2021-07-09 13:00:00|16287.9|16283.9|16272.3|16268.3|16291.1|16287.1|16269.2|16265.2|14189
1625839200000|2021-07-09 14:00:00|16275.4|16271.4|16275.4|16271.4|16281.7|16277.7|16269.2|16265.2|12441
1625842800000|2021-07-09 15:00:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16262.9|16258.9|13882
1625846400000|2021-07-09 16:00:00|16275.4|16271.4|16256.7|16252.7|16278.6|16274.6|16256.7|16252.7|4712
1625850000000|2021-07-09 17:00:00|16259.8|16255.8|16266.1|16262.1|16269.2|16265.2|16253.6|16249.6|6431
1625853600000|2021-07-09 18:00:00|16267.6|16263.6|16262.9|16258.9|16272.3|16268.3|16259.8|16255.8|6416
1625857200000|2021-07-09 19:00:00|16266.1|16262.1|16253.6|16249.6|16266.1|16262.1|16250.4|16246.4|8072
1625860800000|2021-07-09 20:00:00|16250.4|16246.4|16248.9|16244.9|16253.6|16249.6|16244.2|16240.2|5772
1626040800000|2021-07-11 22:00:00|16244.2|16240.2|16253.6|16249.6|16255.1|16251.1|16237.9|16233.9|2257
1626044400000|2021-07-11 23:00:00|16256.7|16252.7|16244.2|16240.2|16256.7|16252.7|16244.2|16240.2|828
1626048000000|2021-07-12 00:00:00|16247.3|16243.3|16259.8|16255.8|16269.2|16265.2|16244.2|16240.2|1966
1626051600000|2021-07-12 01:00:00|16262.9|16258.9|16247.3|16243.3|16266.1|16262.1|16244.2|16240.2|1700
1626055200000|2021-07-12 02:00:00|16250.4|16246.4|16247.3|16243.3|16256.7|16252.7|16247.3|16243.3|1540
1626058800000|2021-07-12 03:00:00|16250.4|16246.4|16259.8|16255.8|16262.9|16258.9|16247.3|16243.3|1357
1626062400000|2021-07-12 04:00:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|388
1626066000000|2021-07-12 05:00:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|640
1626069600000|2021-07-12 06:00:00|16256.7|16252.7|16262.9|16258.9|16266.1|16262.1|16250.4|16246.4|1259
1626073200000|2021-07-12 07:00:00|16266.1|16262.1|16300.4|16296.4|16303.6|16299.6|16256.7|16252.7|5040
1626076800000|2021-07-12 08:00:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16284.8|16280.8|2848
1626080400000|2021-07-12 09:00:00|16306.7|16302.7|16312.9|16308.9|16322.3|16318.3|16300.4|16296.4|5172
1626084000000|2021-07-12 10:00:00|16309.8|16305.8|16287.9|16283.9|16309.8|16305.8|16287.9|16283.9|3742
1626087600000|2021-07-12 11:00:00|16284.8|16280.8|16291.1|16287.1|16294.2|16290.2|16284.8|16280.8|2911
1626091200000|2021-07-12 12:00:00|16287.9|16283.9|16287.9|16283.9|16297.3|16293.3|16275.4|16271.4|9875
1626094800000|2021-07-12 13:00:00|16284.8|16280.8|16266.1|16262.1|16297.3|16293.3|16262.9|16258.9|14881
1626098400000|2021-07-12 14:00:00|16269.2|16265.2|16256.7|16252.7|16269.2|16265.2|16253.6|16249.6|12640
1626102000000|2021-07-12 15:00:00|16253.6|16249.6|16234.8|16230.8|16259.8|16255.8|16234.8|16230.8|11666
1626105600000|2021-07-12 16:00:00|16237.9|16233.9|16234.8|16230.8|16244.2|16240.2|16231.7|16227.7|7815
1626109200000|2021-07-12 17:00:00|16231.7|16227.7|16256.7|16252.7|16259.8|16255.8|16231.7|16227.7|6931
1626112800000|2021-07-12 18:00:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16244.2|16240.2|4482
1626116400000|2021-07-12 19:00:00|16247.3|16243.3|16241.1|16237.1|16247.3|16243.3|16231.7|16227.7|7722
1626120000000|2021-07-12 20:00:00|16244.2|16240.2|16237.9|16233.9|16247.3|16243.3|16231.7|16227.7|5759
1626127200000|2021-07-12 22:00:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|464
1626130800000|2021-07-12 23:00:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|536
1626134400000|2021-07-13 00:00:00|16241.1|16237.1|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|947
1626138000000|2021-07-13 01:00:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|1239
1626141600000|2021-07-13 02:00:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|1248
1626145200000|2021-07-13 03:00:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|769
1626148800000|2021-07-13 04:00:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|999
1626152400000|2021-07-13 05:00:00|16227|16223|16237.9|16233.9|16237.9|16233.9|16222.3|16218.3|1660
1626156000000|2021-07-13 06:00:00|16234.8|16230.8|16247.3|16243.3|16256.7|16252.7|16234.8|16230.8|2612
1626159600000|2021-07-13 07:00:00|16250.4|16246.4|16234.8|16230.8|16259.8|16255.8|16231.7|16227.7|5708
1626163200000|2021-07-13 08:00:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16228.6|16224.6|3262
1626166800000|2021-07-13 09:00:00|16237.9|16233.9|16247.3|16243.3|16247.3|16243.3|16234.8|16230.8|2480
1626170400000|2021-07-13 10:00:00|16250.4|16246.4|16259.8|16255.8|16262.9|16258.9|16241.1|16237.1|2398
1626174000000|2021-07-13 11:00:00|16256.7|16252.7|16266.1|16262.1|16269.2|16265.2|16250.4|16246.4|3799
1626177600000|2021-07-13 12:00:00|16269.2|16265.2|16222.3|16218.3|16287.9|16283.9|16216.1|16212.1|32308
1626181200000|2021-07-13 13:00:00|16225.4|16221.4|16306.7|16302.7|16306.7|16302.7|16225.4|16221.4|31603
1626184800000|2021-07-13 14:00:00|16309.8|16305.8|16278.6|16274.6|16312.9|16308.9|16272.3|16268.3|20490
1626188400000|2021-07-13 15:00:00|16275.4|16271.4|16269.2|16265.2|16291.1|16287.1|16269.2|16265.2|13268
1626192000000|2021-07-13 16:00:00|16272.3|16268.3|16275.4|16271.4|16281.7|16277.7|16262.9|16258.9|9179
1626195600000|2021-07-13 17:00:00|16277|16273|16137.9|16133.9|16284.8|16280.8|16122.3|16118.3|50446
1626199200000|2021-07-13 18:00:00|16141.1|16137.1|16147.3|16143.3|16159.8|16155.8|16131.7|16127.7|19007
1626202800000|2021-07-13 19:00:00|16150.4|16146.4|16156.7|16152.7|16166.1|16162.1|16141.1|16137.1|12450
1626206400000|2021-07-13 20:00:00|16159.8|16155.8|16141.1|16137.1|16169.2|16165.2|16134.8|16130.8|7552
1626213600000|2021-07-13 22:00:00|16134.8|16130.8|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|955
1626217200000|2021-07-13 23:00:00|16145.8|16141.8|16144.2|16140.2|16150.4|16146.4|16141.1|16137.1|923
1626220800000|2021-07-14 00:00:00|16147.3|16143.3|16150.4|16146.4|16156.7|16152.7|16125.4|16121.4|2186
1626224400000|2021-07-14 01:00:00|16156.7|16152.7|16169.2|16165.2|16181.7|16177.7|16153.6|16149.6|3582
1626228000000|2021-07-14 02:00:00|16166.1|16162.1|16169.2|16165.2|16175.4|16171.4|16159.8|16155.8|993
1626231600000|2021-07-14 03:00:00|16166.1|16162.1|16172.3|16168.3|16175.4|16171.4|16166.1|16162.1|844
1626235200000|2021-07-14 04:00:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|577
1626238800000|2021-07-14 05:00:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|1108
1626242400000|2021-07-14 06:00:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16169.2|16165.2|3429
1626246000000|2021-07-14 07:00:00|16181.7|16177.7|16172.3|16168.3|16181.7|16177.7|16150.4|16146.4|6262
1626249600000|2021-07-14 08:00:00|16170.8|16166.8|16181.7|16177.7|16181.7|16177.7|16156.7|16152.7|4458
1626253200000|2021-07-14 09:00:00|16178.6|16174.6|16194.2|16190.2|16200.4|16196.4|16178.6|16174.6|6574
1626256800000|2021-07-14 10:00:00|16191.1|16187.1|16181.7|16177.7|16191.1|16187.1|16175.4|16171.4|3825
1626260400000|2021-07-14 11:00:00|16184.8|16180.8|16203.6|16199.6|16206.7|16202.7|16177|16173|4054
1626264000000|2021-07-14 12:00:00|16200.4|16196.4|16222.3|16218.3|16231.7|16227.7|16197.3|16193.3|19525
1626267600000|2021-07-14 13:00:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16203.6|16199.6|13041
1626271200000|2021-07-14 14:00:00|16227|16223|16244.2|16240.2|16250.4|16246.4|16216.1|16212.1|20130
1626274800000|2021-07-14 15:00:00|16247.3|16243.3|16259.8|16255.8|16259.8|16255.8|16241.1|16237.1|12442
1626278400000|2021-07-14 16:00:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16244.2|16240.2|8183
1626282000000|2021-07-14 17:00:00|16256.7|16252.7|16250.4|16246.4|16259.8|16255.8|16241.1|16237.1|6417
1626285600000|2021-07-14 18:00:00|16253.6|16249.6|16262.9|16258.9|16266.1|16262.1|16244.2|16240.2|10806
1626289200000|2021-07-14 19:00:00|16266.1|16262.1|16275.4|16271.4|16277|16273|16259.8|16255.8|7943
1626292800000|2021-07-14 20:00:00|16272.3|16268.3|16287.9|16283.9|16287.9|16283.9|16272.3|16268.3|8918
1626300000000|2021-07-14 22:00:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|669
1626303600000|2021-07-14 23:00:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|701
1626307200000|2021-07-15 00:00:00|16284.8|16280.8|16297.3|16293.3|16297.3|16293.3|16284.8|16280.8|1331
1626310800000|2021-07-15 01:00:00|16300.4|16296.4|16319.2|16315.2|16328.6|16324.6|16297.3|16293.3|3902
1626314400000|2021-07-15 02:00:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16303.6|16299.6|1370
1626318000000|2021-07-15 03:00:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16306.7|16302.7|1098
1626321600000|2021-07-15 04:00:00|16314.5|16310.5|16322.3|16318.3|16325.4|16321.4|16312.9|16308.9|972
1626325200000|2021-07-15 05:00:00|16325.4|16321.4|16312.9|16308.9|16325.4|16321.4|16312.9|16308.9|1043
1626328800000|2021-07-15 06:00:00|16309.8|16305.8|16319.2|16315.2|16337.9|16333.9|16309.8|16305.8|4540
1626332400000|2021-07-15 07:00:00|16322.3|16318.3|16347.3|16343.3|16350.4|16346.4|16322.3|16318.3|5216
1626336000000|2021-07-15 08:00:00|16344.2|16340.2|16356.7|16352.7|16359.8|16355.8|16344.2|16340.2|4695
1626339600000|2021-07-15 09:00:00|16359.8|16355.8|16350.4|16346.4|16362.9|16358.9|16347.3|16343.3|3438
1626343200000|2021-07-15 10:00:00|16347.3|16343.3|16328.6|16324.6|16347.3|16343.3|16319.2|16315.2|7330
1626346800000|2021-07-15 11:00:00|16325.4|16321.4|16341.1|16337.1|16344.2|16340.2|16319.2|16315.2|9902
1626350400000|2021-07-15 12:00:00|16337.9|16333.9|16337.9|16333.9|16362.9|16358.9|16325.4|16321.4|14144
1626354000000|2021-07-15 13:00:00|16334.8|16330.8|16337.9|16333.9|16359.8|16355.8|16331.7|16327.7|14526
1626357600000|2021-07-15 14:00:00|16334.8|16330.8|16294.2|16290.2|16334.8|16330.8|16291.1|16287.1|16722
1626361200000|2021-07-15 15:00:00|16297.3|16293.3|16328.6|16324.6|16331.7|16327.7|16294.2|16290.2|9609
1626364800000|2021-07-15 16:00:00|16325.4|16321.4|16356.7|16352.7|16356.7|16352.7|16325.4|16321.4|7445
1626368400000|2021-07-15 17:00:00|16359.8|16355.8|16387.9|16383.9|16394.2|16390.2|16356.7|16352.7|15379
1626372000000|2021-07-15 18:00:00|16384.8|16380.8|16394.2|16390.2|16400.4|16396.4|16381.7|16377.7|11897
1626375600000|2021-07-15 19:00:00|16391.1|16387.1|16391.1|16387.1|16400.4|16396.4|16387.9|16383.9|11019
1626379200000|2021-07-15 20:00:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16381.7|16377.7|8538
1626386400000|2021-07-15 22:00:00|16391.1|16387.1|16381.7|16377.7|16394.2|16390.2|16378.6|16374.6|1423
1626390000000|2021-07-15 23:00:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|398
1626393600000|2021-07-16 00:00:00|16384.8|16380.8|16372.3|16368.3|16391.1|16387.1|16372.3|16368.3|2102
1626397200000|2021-07-16 01:00:00|16375.4|16371.4|16359.8|16355.8|16375.4|16371.4|16359.8|16355.8|1543
1626400800000|2021-07-16 02:00:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|433
1626404400000|2021-07-16 03:00:00|16356.7|16352.7|16350.4|16346.4|16359.8|16355.8|16350.4|16346.4|667
1626408000000|2021-07-16 04:00:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|1183
1626411600000|2021-07-16 05:00:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|944
1626415200000|2021-07-16 06:00:00|16350.4|16346.4|16341.1|16337.1|16362.9|16358.9|16337.9|16333.9|2501
1626418800000|2021-07-16 07:00:00|16344.2|16340.2|16341.1|16337.1|16356.7|16352.7|16328.6|16324.6|4932
1626422400000|2021-07-16 08:00:00|16337.9|16333.9|16316.1|16312.1|16344.2|16340.2|16309.8|16305.8|4352
1626426000000|2021-07-16 09:00:00|16319.2|16315.2|16334.8|16330.8|16334.8|16330.8|16316.1|16312.1|3389
1626429600000|2021-07-16 10:00:00|16331.7|16327.7|16337.9|16333.9|16341.1|16337.1|16328.6|16324.6|2711
1626433200000|2021-07-16 11:00:00|16341.1|16337.1|16344.2|16340.2|16350.4|16346.4|16328.6|16324.6|3795
1626436800000|2021-07-16 12:00:00|16341.1|16337.1|16331.7|16327.7|16359.8|16355.8|16322.3|16318.3|11404
1626440400000|2021-07-16 13:00:00|16334.8|16330.8|16341.1|16337.1|16347.3|16343.3|16312.9|16308.9|12678
1626444000000|2021-07-16 14:00:00|16337.9|16333.9|16356.7|16352.7|16375.4|16371.4|16337.9|16333.9|15263
1626447600000|2021-07-16 15:00:00|16353.6|16349.6|16359.8|16355.8|16362.9|16358.9|16337.9|16333.9|9638
1626451200000|2021-07-16 16:00:00|16356.7|16352.7|16362.9|16358.9|16375.4|16371.4|16350.4|16346.4|10182
1626454800000|2021-07-16 17:00:00|16359.8|16355.8|16375.4|16371.4|16378.6|16374.6|16359.8|16355.8|5734
1626458400000|2021-07-16 18:00:00|16372.3|16368.3|16384.8|16380.8|16384.8|16380.8|16356.7|16352.7|7670
1626462000000|2021-07-16 19:00:00|16381.7|16377.7|16375.4|16371.4|16381.7|16377.7|16369.2|16365.2|8229
1626465600000|2021-07-16 20:00:00|16378.6|16374.6|16397.3|16393.3|16397.3|16393.3|16375.4|16371.4|5038
1626645600000|2021-07-18 22:00:00|16400.4|16396.4|16412.9|16408.9|16412.9|16408.9|16384.8|16380.8|2472
1626649200000|2021-07-18 23:00:00|16416.1|16412.1|16444.2|16440.2|16453.6|16449.6|16412.9|16408.9|4858
1626652800000|2021-07-19 00:00:00|16441.1|16437.1|16437.9|16433.9|16459.8|16455.8|16437.9|16433.9|2748
1626656400000|2021-07-19 01:00:00|16436.4|16432.4|16431.7|16427.7|16444.2|16440.2|16428.6|16424.6|1629
1626660000000|2021-07-19 02:00:00|16434.8|16430.8|16422.3|16418.3|16434.8|16430.8|16422.3|16418.3|1132
1626663600000|2021-07-19 03:00:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16416.1|16412.1|904
1626667200000|2021-07-19 04:00:00|16419.2|16415.2|16428.6|16424.6|16428.6|16424.6|16419.2|16415.2|785
1626670800000|2021-07-19 05:00:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16419.2|16415.2|894
1626674400000|2021-07-19 06:00:00|16422.3|16418.3|16412.9|16408.9|16425.4|16421.4|16403.6|16399.6|3027
1626678000000|2021-07-19 07:00:00|16416.1|16412.1|16459.8|16455.8|16466.1|16462.1|16406.7|16402.7|8842
1626681600000|2021-07-19 08:00:00|16458.3|16454.3|16478.6|16474.6|16503.6|16499.6|16431.7|16427.7|13780
1626685200000|2021-07-19 09:00:00|16481.7|16477.7|16472.3|16468.3|16484.8|16480.8|16466.1|16462.1|3878
1626688800000|2021-07-19 10:00:00|16475.4|16471.4|16497.3|16493.3|16506.7|16502.7|16472.3|16468.3|4927
1626692400000|2021-07-19 11:00:00|16500.4|16496.4|16541.1|16537.1|16547.3|16543.3|16500.4|16496.4|11477
1626696000000|2021-07-19 12:00:00|16542.6|16538.6|16541.1|16537.1|16572.3|16568.3|16525.4|16521.4|24656
1626699600000|2021-07-19 13:00:00|16544.2|16540.2|16559.8|16555.8|16566.1|16562.1|16541.1|16537.1|25854
1626703200000|2021-07-19 14:00:00|16562.9|16558.9|16622.3|16618.3|16631.7|16627.7|16559.8|16555.8|37616
1626706800000|2021-07-19 15:00:00|16625.4|16621.4|16556.7|16552.7|16625.4|16621.4|16550.4|16546.4|26485
1626710400000|2021-07-19 16:00:00|16553.6|16549.6|16609.8|16605.8|16609.8|16605.8|16553.6|16549.6|14524
1626714000000|2021-07-19 17:00:00|16612.9|16608.9|16612.9|16608.9|16619.2|16615.2|16597.3|16593.3|10775
1626717600000|2021-07-19 18:00:00|16609.8|16605.8|16619.2|16615.2|16619.2|16615.2|16591.1|16587.1|11638
1626721200000|2021-07-19 19:00:00|16622.3|16618.3|16603.6|16599.6|16633.3|16629.3|16594.2|16590.2|14397
1626724800000|2021-07-19 20:00:00|16600.4|16596.4|16600.4|16596.4|16606.7|16602.7|16584.8|16580.8|6667
1626732000000|2021-07-19 22:00:00|16598.9|16594.9|16594.2|16590.2|16600.4|16596.4|16584.8|16580.8|903
1626735600000|2021-07-19 23:00:00|16591.1|16587.1|16572.3|16568.3|16600.4|16596.4|16569.2|16565.2|1713
1626739200000|2021-07-20 00:00:00|16569.2|16565.2|16566.1|16562.1|16578.6|16574.6|16559.8|16555.8|1606
1626742800000|2021-07-20 01:00:00|16562.9|16558.9|16566.1|16562.1|16572.3|16568.3|16559.8|16555.8|998
1626746400000|2021-07-20 02:00:00|16569.2|16565.2|16572.3|16568.3|16572.3|16568.3|16559.8|16555.8|1482
1626750000000|2021-07-20 03:00:00|16569.2|16565.2|16603.6|16599.6|16612.9|16608.9|16569.2|16565.2|2960
1626753600000|2021-07-20 04:00:00|16600.4|16596.4|16597.3|16593.3|16612.9|16608.9|16594.2|16590.2|1131
1626757200000|2021-07-20 05:00:00|16594.2|16590.2|16584.8|16580.8|16597.3|16593.3|16581.7|16577.7|1517
1626760800000|2021-07-20 06:00:00|16587.9|16583.9|16572.3|16568.3|16597.3|16593.3|16569.2|16565.2|4135
1626764400000|2021-07-20 07:00:00|16569.2|16565.2|16553.6|16549.6|16581.7|16577.7|16544.2|16540.2|7248
1626768000000|2021-07-20 08:00:00|16556.7|16552.7|16575.4|16571.4|16578.6|16574.6|16544.2|16540.2|6701
1626771600000|2021-07-20 09:00:00|16572.3|16568.3|16631.7|16627.7|16641.1|16637.1|16572.3|16568.3|7262
1626775200000|2021-07-20 10:00:00|16628.6|16624.6|16631.7|16627.7|16644.2|16640.2|16606.7|16602.7|10186
1626778800000|2021-07-20 11:00:00|16634.8|16630.8|16600.4|16596.4|16647.3|16643.3|16594.2|16590.2|10793
1626782400000|2021-07-20 12:00:00|16594.2|16590.2|16672.3|16668.3|16683.3|16679.3|16594.2|16590.2|21635
1626786000000|2021-07-20 13:00:00|16675.4|16671.4|16647.3|16643.3|16712.9|16708.9|16641.1|16637.1|31958
1626789600000|2021-07-20 14:00:00|16650.4|16646.4|16559.8|16555.8|16662.9|16658.9|16550.4|16546.4|29413
1626793200000|2021-07-20 15:00:00|16561.4|16557.4|16534.8|16530.8|16572.3|16568.3|16522.3|16518.3|20303
1626796800000|2021-07-20 16:00:00|16531.7|16527.7|16537.9|16533.9|16559.8|16555.8|16516.1|16512.1|13367
1626800400000|2021-07-20 17:00:00|16534.8|16530.8|16547.3|16543.3|16553.6|16549.6|16528.6|16524.6|9332
1626804000000|2021-07-20 18:00:00|16545.8|16541.8|16544.2|16540.2|16550.4|16546.4|16534.8|16530.8|8467
1626807600000|2021-07-20 19:00:00|16541.1|16537.1|16534.8|16530.8|16547.3|16543.3|16519.2|16515.2|14059
1626811200000|2021-07-20 20:00:00|16536.4|16532.4|16512.9|16508.9|16541.1|16537.1|16509.8|16505.8|7721
1626818400000|2021-07-20 22:00:00|16516.1|16512.1|16516.1|16512.1|16525.4|16521.4|16516.1|16512.1|738
1626822000000|2021-07-20 23:00:00|16512.9|16508.9|16512.9|16508.9|16519.2|16515.2|16512.9|16508.9|749
1626825600000|2021-07-21 00:00:00|16509.8|16505.8|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|1794
1626829200000|2021-07-21 01:00:00|16512.9|16508.9|16531.7|16527.7|16534.8|16530.8|16512.9|16508.9|1834
1626832800000|2021-07-21 02:00:00|16534.8|16530.8|16544.2|16540.2|16550.4|16546.4|16531.7|16527.7|2418
1626836400000|2021-07-21 03:00:00|16541.1|16537.1|16541.1|16537.1|16544.2|16540.2|16534.8|16530.8|770
1626840000000|2021-07-21 04:00:00|16539.5|16535.5|16541.1|16537.1|16541.1|16537.1|16534.8|16530.8|314
1626843600000|2021-07-21 05:00:00|16537.9|16533.9|16537.9|16533.9|16544.2|16540.2|16531.7|16527.7|681
1626847200000|2021-07-21 06:00:00|16534.8|16530.8|16541.1|16537.1|16572.3|16568.3|16534.8|16530.8|4432
1626850800000|2021-07-21 07:00:00|16544.2|16540.2|16478.6|16474.6|16550.4|16546.4|16472.3|16468.3|11631
1626854400000|2021-07-21 08:00:00|16481.7|16477.7|16453.6|16449.6|16487.9|16483.9|16431.7|16427.7|11137
1626858000000|2021-07-21 09:00:00|16450.4|16446.4|16453.6|16449.6|16481.7|16477.7|16431.7|16427.7|9257
1626861600000|2021-07-21 10:00:00|16450.4|16446.4|16456.7|16452.7|16469.2|16465.2|16450.4|16446.4|4983
1626865200000|2021-07-21 11:00:00|16459.8|16455.8|16487.9|16483.9|16491.1|16487.1|16453.6|16449.6|8348
1626868800000|2021-07-21 12:00:00|16484.8|16480.8|16459.8|16455.8|16491.1|16487.1|16453.6|16449.6|14366
1626872400000|2021-07-21 13:00:00|16456.7|16452.7|16409.8|16405.8|16459.8|16455.8|16387.9|16383.9|30648
1626876000000|2021-07-21 14:00:00|16411.4|16407.4|16375.4|16371.4|16431.7|16427.7|16375.4|16371.4|19216
1626879600000|2021-07-21 15:00:00|16377|16373|16381.7|16377.7|16395.8|16391.8|16372.3|16368.3|16519
1626883200000|2021-07-21 16:00:00|16378.6|16374.6|16362.9|16358.9|16378.6|16374.6|16362.9|16358.9|14443
1626886800000|2021-07-21 17:00:00|16366.1|16362.1|16378.6|16374.6|16387.9|16383.9|16337.9|16333.9|17952
1626890400000|2021-07-21 18:00:00|16375.4|16371.4|16400.4|16396.4|16406.7|16402.7|16375.4|16371.4|10394
1626894000000|2021-07-21 19:00:00|16397.3|16393.3|16378.6|16374.6|16406.7|16402.7|16366.1|16362.1|9368
1626897600000|2021-07-21 20:00:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16372.3|16368.3|7209
1626904800000|2021-07-21 22:00:00|16387.9|16383.9|16394.2|16390.2|16397.3|16393.3|16387.9|16383.9|949
1626908400000|2021-07-21 23:00:00|16391.1|16387.1|16387.9|16383.9|16394.2|16390.2|16381.7|16377.7|662
1626912000000|2021-07-22 00:00:00|16391.1|16387.1|16406.7|16402.7|16406.7|16402.7|16387.9|16383.9|1165
1626915600000|2021-07-22 01:00:00|16409.8|16405.8|16397.3|16393.3|16409.8|16405.8|16397.3|16393.3|782
1626919200000|2021-07-22 02:00:00|16400.4|16396.4|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|767
1626922800000|2021-07-22 03:00:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|578
1626926400000|2021-07-22 04:00:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16381.7|16377.7|599
1626930000000|2021-07-22 05:00:00|16394.2|16390.2|16384.8|16380.8|16394.2|16390.2|16381.7|16377.7|838
1626933600000|2021-07-22 06:00:00|16387.9|16383.9|16422.3|16418.3|16425.4|16421.4|16375.4|16371.4|4469
1626937200000|2021-07-22 07:00:00|16419.2|16415.2|16419.2|16415.2|16434.8|16430.8|16400.4|16396.4|4487
1626940800000|2021-07-22 08:00:00|16416.1|16412.1|16375.4|16371.4|16416.1|16412.1|16359.8|16355.8|6700
1626944400000|2021-07-22 09:00:00|16372.3|16368.3|16384.8|16380.8|16397.3|16393.3|16372.3|16368.3|3989
1626948000000|2021-07-22 10:00:00|16383.3|16379.3|16356.7|16352.7|16384.8|16380.8|16353.6|16349.6|4920
1626951600000|2021-07-22 11:00:00|16358.3|16354.3|16359.8|16355.8|16375.4|16371.4|16331.7|16327.7|7955
1626955200000|2021-07-22 12:00:00|16362.9|16358.9|16403.6|16399.6|16431.7|16427.7|16359.8|16355.8|21656
1626958800000|2021-07-22 13:00:00|16406.7|16402.7|16416.1|16412.1|16428.6|16424.6|16372.3|16368.3|20871
1626962400000|2021-07-22 14:00:00|16419.2|16415.2|16441.1|16437.1|16459.8|16455.8|16412.9|16408.9|14453
1626966000000|2021-07-22 15:00:00|16442.6|16438.6|16484.8|16480.8|16487.9|16483.9|16437.9|16433.9|16663
1626969600000|2021-07-22 16:00:00|16487.9|16483.9|16466.1|16462.1|16500.4|16496.4|16466.1|16462.1|11349
1626973200000|2021-07-22 17:00:00|16469.2|16465.2|16450.4|16446.4|16475.4|16471.4|16434.8|16430.8|10146
1626976800000|2021-07-22 18:00:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16441.1|16437.1|5195
1626980400000|2021-07-22 19:00:00|16447.3|16443.3|16459.8|16455.8|16472.3|16468.3|16447.3|16443.3|7950
1626984000000|2021-07-22 20:00:00|16462.9|16458.9|16417.6|16413.6|16462.9|16458.9|16416.1|16412.1|7258
1626991200000|2021-07-22 22:00:00|16419.2|16415.2|16425.4|16421.4|16428.6|16424.6|16419.2|16415.2|635
1626994800000|2021-07-22 23:00:00|16428.6|16424.6|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|1446
1626998400000|2021-07-23 00:00:00|16428.6|16424.6|16425.4|16421.4|16431.7|16427.7|16422.3|16418.3|510
1627002000000|2021-07-23 01:00:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|491
1627005600000|2021-07-23 02:00:00|16422.3|16418.3|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|862
1627009200000|2021-07-23 03:00:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|386
1627012800000|2021-07-23 04:00:00|16425.4|16421.4|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|405
1627016400000|2021-07-23 05:00:00|16434.8|16430.8|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|529
1627020000000|2021-07-23 06:00:00|16425.4|16421.4|16425.4|16421.4|16430.1|16426.1|16412.9|16408.9|2467
1627023600000|2021-07-23 07:00:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16400.4|16396.4|3562
1627027200000|2021-07-23 08:00:00|16425.4|16421.4|16403.6|16399.6|16428.6|16424.6|16394.2|16390.2|4726
1627030800000|2021-07-23 09:00:00|16400.4|16396.4|16384.8|16380.8|16403.6|16399.6|16381.7|16377.7|3664
1627034400000|2021-07-23 10:00:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16378.6|16374.6|3236
1627038000000|2021-07-23 11:00:00|16391.1|16387.1|16372.3|16368.3|16403.6|16399.6|16372.3|16368.3|5698
1627041600000|2021-07-23 12:00:00|16375.4|16371.4|16369.2|16365.2|16384.8|16380.8|16362.9|16358.9|10261
1627045200000|2021-07-23 13:00:00|16372.3|16368.3|16406.7|16402.7|16406.7|16402.7|16347.3|16343.3|16772
1627048800000|2021-07-23 14:00:00|16409.8|16405.8|16378.6|16374.6|16409.8|16405.8|16366.1|16362.1|15522
1627052400000|2021-07-23 15:00:00|16381.7|16377.7|16400.4|16396.4|16400.4|16396.4|16362.9|16358.9|10007
1627056000000|2021-07-23 16:00:00|16397.3|16393.3|16394.2|16390.2|16409.8|16405.8|16394.2|16390.2|4802
1627059600000|2021-07-23 17:00:00|16395.8|16391.8|16400.4|16396.4|16406.7|16402.7|16391.1|16387.1|3755
1627063200000|2021-07-23 18:00:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16397.3|16393.3|4512
1627066800000|2021-07-23 19:00:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|7199
1627070400000|2021-07-23 20:00:00|16406.7|16402.7|16419.2|16415.2|16420.8|16416.8|16403.6|16399.6|5076
1627250400000|2021-07-25 22:00:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|666
1627254000000|2021-07-25 23:00:00|16406.7|16402.7|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|739
1627257600000|2021-07-26 00:00:00|16409.8|16405.8|16425.4|16421.4|16425.4|16421.4|16409.8|16405.8|1733
1627261200000|2021-07-26 01:00:00|16422.3|16418.3|16437.9|16433.9|16441.1|16437.1|16422.3|16418.3|1155
1627264800000|2021-07-26 02:00:00|16441.1|16437.1|16447.3|16443.3|16450.4|16446.4|16437.9|16433.9|1412
1627268400000|2021-07-26 03:00:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|608
1627272000000|2021-07-26 04:00:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|742
1627275600000|2021-07-26 05:00:00|16447.3|16443.3|16453.6|16449.6|16466.1|16462.1|16444.2|16440.2|1540
1627279200000|2021-07-26 06:00:00|16450.4|16446.4|16500.4|16496.4|16503.6|16499.6|16447.3|16443.3|4645
1627282800000|2021-07-26 07:00:00|16497.3|16493.3|16503.6|16499.6|16516.1|16512.1|16484.8|16480.8|5796
1627286400000|2021-07-26 08:00:00|16506.7|16502.7|16506.7|16502.7|16537.9|16533.9|16503.6|16499.6|7918
1627290000000|2021-07-26 09:00:00|16503.6|16499.6|16481.7|16477.7|16506.7|16502.7|16478.6|16474.6|4342
1627293600000|2021-07-26 10:00:00|16484.8|16480.8|16494.2|16490.2|16497.3|16493.3|16469.2|16465.2|4759
1627297200000|2021-07-26 11:00:00|16497.3|16493.3|16477|16473|16500.4|16496.4|16469.2|16465.2|4555
1627300800000|2021-07-26 12:00:00|16478.6|16474.6|16444.2|16440.2|16481.7|16477.7|16437.9|16433.9|11244
1627304400000|2021-07-26 13:00:00|16447.3|16443.3|16419.2|16415.2|16450.4|16446.4|16409.8|16405.8|12960
1627308000000|2021-07-26 14:00:00|16420.8|16416.8|16419.2|16415.2|16447.3|16443.3|16394.2|16390.2|15793
1627311600000|2021-07-26 15:00:00|16422.3|16418.3|16419.2|16415.2|16431.7|16427.7|16400.4|16396.4|8063
1627315200000|2021-07-26 16:00:00|16422.3|16418.3|16409.8|16405.8|16431.7|16427.7|16406.7|16402.7|3843
1627318800000|2021-07-26 17:00:00|16408.3|16404.3|16422.3|16418.3|16428.6|16424.6|16406.7|16402.7|6136
1627322400000|2021-07-26 18:00:00|16423.9|16419.9|16416.1|16412.1|16428.6|16424.6|16406.7|16402.7|5305
1627326000000|2021-07-26 19:00:00|16412.9|16408.9|16384.8|16380.8|16416.1|16412.1|16378.6|16374.6|7940
1627329600000|2021-07-26 20:00:00|16381.7|16377.7|16381.7|16377.7|16391.1|16387.1|16375.4|16371.4|5912
1627336800000|2021-07-26 22:00:00|16384.8|16380.8|16387.9|16383.9|16394.2|16390.2|16384.8|16380.8|614
1627340400000|2021-07-26 23:00:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16378.6|16374.6|705
1627344000000|2021-07-27 00:00:00|16391.1|16387.1|16403.6|16399.6|16409.8|16405.8|16391.1|16387.1|1877
1627347600000|2021-07-27 01:00:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16387.9|16383.9|1084
1627351200000|2021-07-27 02:00:00|16394.2|16390.2|16397.3|16393.3|16403.6|16399.6|16394.2|16390.2|1384
1627354800000|2021-07-27 03:00:00|16400.4|16396.4|16403.6|16399.6|16406.7|16402.7|16397.3|16393.3|375
1627358400000|2021-07-27 04:00:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|491
1627362000000|2021-07-27 05:00:00|16397.3|16393.3|16400.4|16396.4|16409.8|16405.8|16397.3|16393.3|762
1627365600000|2021-07-27 06:00:00|16403.6|16399.6|16409.8|16405.8|16419.2|16415.2|16384.8|16380.8|3937
1627369200000|2021-07-27 07:00:00|16412.9|16408.9|16456.7|16452.7|16481.7|16477.7|16409.8|16405.8|9534
1627372800000|2021-07-27 08:00:00|16459.8|16455.8|16466.1|16462.1|16466.1|16462.1|16441.1|16437.1|6381
1627376400000|2021-07-27 09:00:00|16462.9|16458.9|16453.6|16449.6|16472.3|16468.3|16437.9|16433.9|3729
1627380000000|2021-07-27 10:00:00|16450.4|16446.4|16444.2|16440.2|16469.2|16465.2|16444.2|16440.2|3955
1627383600000|2021-07-27 11:00:00|16442.6|16438.6|16444.2|16440.2|16450.4|16446.4|16431.7|16427.7|4844
1627387200000|2021-07-27 12:00:00|16447.3|16443.3|16461.4|16457.4|16481.7|16477.7|16441.1|16437.1|12385
1627390800000|2021-07-27 13:00:00|16462.9|16458.9|16494.2|16490.2|16509.8|16505.8|16462.9|16458.9|17387
1627394400000|2021-07-27 14:00:00|16491.1|16487.1|16481.7|16477.7|16497.3|16493.3|16459.8|16455.8|24994
1627398000000|2021-07-27 15:00:00|16484.8|16480.8|16487.9|16483.9|16509.8|16505.8|16475.4|16471.4|11407
1627401600000|2021-07-27 16:00:00|16491.1|16487.1|16497.3|16493.3|16503.6|16499.6|16484.8|16480.8|8127
1627405200000|2021-07-27 17:00:00|16498.9|16494.9|16497.3|16493.3|16506.7|16502.7|16487.9|16483.9|5393
1627408800000|2021-07-27 18:00:00|16494.2|16490.2|16503.6|16499.6|16503.6|16499.6|16487.9|16483.9|7234
1627412400000|2021-07-27 19:00:00|16500.4|16496.4|16503.6|16499.6|16506.7|16502.7|16492.6|16488.6|7451
1627416000000|2021-07-27 20:00:00|16505.1|16501.1|16484.8|16480.8|16506.7|16502.7|16481.7|16477.7|5363
1627423200000|2021-07-27 22:00:00|16487.9|16483.9|16487.9|16483.9|16497.3|16493.3|16487.9|16483.9|942
1627426800000|2021-07-27 23:00:00|16484.8|16480.8|16491.1|16487.1|16494.2|16490.2|16484.8|16480.8|523
1627430400000|2021-07-28 00:00:00|16484.8|16480.8|16472.3|16468.3|16491.1|16487.1|16466.1|16462.1|2304
1627434000000|2021-07-28 01:00:00|16469.2|16465.2|16481.7|16477.7|16484.8|16480.8|16459.8|16455.8|2821
1627437600000|2021-07-28 02:00:00|16484.8|16480.8|16481.7|16477.7|16494.2|16490.2|16478.6|16474.6|1463
1627441200000|2021-07-28 03:00:00|16478.6|16474.6|16484.8|16480.8|16487.9|16483.9|16478.6|16474.6|860
1627444800000|2021-07-28 04:00:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|803
1627448400000|2021-07-28 05:00:00|16497.3|16493.3|16491.1|16487.1|16509.8|16505.8|16487.9|16483.9|2467
1627452000000|2021-07-28 06:00:00|16494.2|16490.2|16497.3|16493.3|16506.7|16502.7|16484.8|16480.8|2512
1627455600000|2021-07-28 07:00:00|16494.2|16490.2|16459.8|16455.8|16509.8|16505.8|16459.8|16455.8|4045
1627459200000|2021-07-28 08:00:00|16462.9|16458.9|16453.6|16449.6|16466.1|16462.1|16447.3|16443.3|7055
1627462800000|2021-07-28 09:00:00|16456.7|16452.7|16456.7|16452.7|16462.9|16458.9|16447.3|16443.3|2268
1627466400000|2021-07-28 10:00:00|16459.8|16455.8|16459.8|16455.8|16472.3|16468.3|16456.7|16452.7|3331
1627470000000|2021-07-28 11:00:00|16461.4|16457.4|16444.2|16440.2|16466.1|16462.1|16437.9|16433.9|4334
1627473600000|2021-07-28 12:00:00|16445.8|16441.8|16434.8|16430.8|16450.4|16446.4|16422.3|16418.3|10017
1627477200000|2021-07-28 13:00:00|16431.7|16427.7|16444.2|16440.2|16469.2|16465.2|16425.4|16421.4|11318
1627480800000|2021-07-28 14:00:00|16447.3|16443.3|16462.9|16458.9|16466.1|16462.1|16447.3|16443.3|11345
1627484400000|2021-07-28 15:00:00|16466.1|16462.1|16453.6|16449.6|16467.6|16463.6|16437.9|16433.9|11191
1627488000000|2021-07-28 16:00:00|16452|16448|16456.7|16452.7|16459.8|16455.8|16441.1|16437.1|7655
1627491600000|2021-07-28 17:00:00|16453.6|16449.6|16445.8|16441.8|16453.6|16449.6|16442.6|16438.6|6653
1627495200000|2021-07-28 18:00:00|16450.4|16446.4|16434.8|16430.8|16475.4|16471.4|16409.8|16405.8|31850
1627498800000|2021-07-28 19:00:00|16436.4|16432.4|16503.6|16499.6|16503.6|16499.6|16425.4|16421.4|17664
1627502400000|2021-07-28 20:00:00|16500.4|16496.4|16494.2|16490.2|16503.6|16499.6|16484.8|16480.8|8070
1627509600000|2021-07-28 22:00:00|16487.9|16483.9|16487.9|16483.9|16494.2|16490.2|16484.8|16480.8|811
1627513200000|2021-07-28 23:00:00|16489.5|16485.5|16481.7|16477.7|16491.1|16487.1|16481.7|16477.7|1051
1627516800000|2021-07-29 00:00:00|16484.8|16480.8|16487.9|16483.9|16497.3|16493.3|16481.7|16477.7|1468
1627520400000|2021-07-29 01:00:00|16491.1|16487.1|16491.1|16487.1|16497.3|16493.3|16487.9|16483.9|1694
1627524000000|2021-07-29 02:00:00|16494.2|16490.2|16472.3|16468.3|16494.2|16490.2|16472.3|16468.3|1860
1627527600000|2021-07-29 03:00:00|16475.4|16471.4|16478.6|16474.6|16481.7|16477.7|16472.3|16468.3|958
1627531200000|2021-07-29 04:00:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|1206
1627534800000|2021-07-29 05:00:00|16478.6|16474.6|16472.3|16468.3|16484.8|16480.8|16472.3|16468.3|1911
1627538400000|2021-07-29 06:00:00|16469.2|16465.2|16462.9|16458.9|16475.4|16471.4|16459.8|16455.8|4221
1627542000000|2021-07-29 07:00:00|16459.8|16455.8|16466.1|16462.1|16481.7|16477.7|16456.7|16452.7|3683
1627545600000|2021-07-29 08:00:00|16462.9|16458.9|16450.4|16446.4|16475.4|16471.4|16444.2|16440.2|5876
1627549200000|2021-07-29 09:00:00|16447.3|16443.3|16425.4|16421.4|16447.3|16443.3|16422.3|16418.3|6644
1627552800000|2021-07-29 10:00:00|16427|16423|16416.1|16412.1|16428.6|16424.6|16409.8|16405.8|5747
1627556400000|2021-07-29 11:00:00|16419.2|16415.2|16431.7|16427.7|16444.2|16440.2|16416.1|16412.1|4502
1627560000000|2021-07-29 12:00:00|16428.6|16424.6|16422.3|16418.3|16466.1|16462.1|16403.6|16399.6|17558
1627563600000|2021-07-29 13:00:00|16420.8|16416.8|16416.1|16412.1|16434.8|16430.8|16386.4|16382.4|20405
1627567200000|2021-07-29 14:00:00|16412.9|16408.9|16412.9|16408.9|16428.6|16424.6|16403.6|16399.6|15806
1627570800000|2021-07-29 15:00:00|16409.8|16405.8|16428.6|16424.6|16456.7|16452.7|16403.6|16399.6|14595
1627574400000|2021-07-29 16:00:00|16425.4|16421.4|16425.4|16421.4|16437.9|16433.9|16422.3|16418.3|6804
1627578000000|2021-07-29 17:00:00|16428.6|16424.6|16428.6|16424.6|16434.8|16430.8|16409.8|16405.8|10270
1627581600000|2021-07-29 18:00:00|16425.4|16421.4|16419.2|16415.2|16428.6|16424.6|16412.9|16408.9|4741
1627585200000|2021-07-29 19:00:00|16416.1|16412.1|16419.2|16415.2|16437.9|16433.9|16416.1|16412.1|7044
1627588800000|2021-07-29 20:00:00|16417.6|16413.6|16412.9|16408.9|16428.6|16424.6|16406.7|16402.7|8941
1627596000000|2021-07-29 22:00:00|16416.1|16412.1|16419.2|16415.2|16422.3|16418.3|16409.8|16405.8|1285
1627599600000|2021-07-29 23:00:00|16416.1|16412.1|16428.6|16424.6|16431.7|16427.7|16416.1|16412.1|1263
1627603200000|2021-07-30 00:00:00|16431.7|16427.7|16453.6|16449.6|16459.8|16455.8|16428.6|16424.6|6349
1627606800000|2021-07-30 01:00:00|16455.1|16451.1|16456.7|16452.7|16459.8|16455.8|16450.4|16446.4|1431
1627610400000|2021-07-30 02:00:00|16459.8|16455.8|16450.4|16446.4|16459.8|16455.8|16444.2|16440.2|1225
1627614000000|2021-07-30 03:00:00|16447.3|16443.3|16453.6|16449.6|16456.7|16452.7|16444.2|16440.2|548
1627617600000|2021-07-30 04:00:00|16450.4|16446.4|16450.4|16446.4|16456.7|16452.7|16450.4|16446.4|749
1627621200000|2021-07-30 05:00:00|16453.6|16449.6|16466.1|16462.1|16466.1|16462.1|16447.3|16443.3|2273
1627624800000|2021-07-30 06:00:00|16469.2|16465.2|16469.2|16465.2|16478.6|16474.6|16459.8|16455.8|4390
1627628400000|2021-07-30 07:00:00|16466.1|16462.1|16456.7|16452.7|16478.6|16474.6|16456.7|16452.7|4197
1627632000000|2021-07-30 08:00:00|16459.8|16455.8|16456.7|16452.7|16462.9|16458.9|16450.4|16446.4|2713
1627635600000|2021-07-30 09:00:00|16453.6|16449.6|16456.7|16452.7|16462.9|16458.9|16447.3|16443.3|3335
1627639200000|2021-07-30 10:00:00|16453.6|16449.6|16462.9|16458.9|16475.4|16471.4|16450.4|16446.4|3926
1627642800000|2021-07-30 11:00:00|16459.8|16455.8|16472.3|16468.3|16481.7|16477.7|16453.6|16449.6|6214
1627646400000|2021-07-30 12:00:00|16469.2|16465.2|16450.4|16446.4|16487.9|16483.9|16447.3|16443.3|9659
1627650000000|2021-07-30 13:00:00|16453.6|16449.6|16467.6|16463.6|16469.2|16465.2|16447.3|16443.3|11069
1627653600000|2021-07-30 14:00:00|16469.2|16465.2|16494.2|16490.2|16494.2|16490.2|16466.1|16462.1|15479
1627657200000|2021-07-30 15:00:00|16491.1|16487.1|16491.1|16487.1|16497.3|16493.3|16481.7|16477.7|10969
1627660800000|2021-07-30 16:00:00|16494.2|16490.2|16487.9|16483.9|16497.3|16493.3|16481.7|16477.7|12291
1627664400000|2021-07-30 17:00:00|16484.8|16480.8|16491.1|16487.1|16491.1|16487.1|16478.6|16474.6|6182
1627668000000|2021-07-30 18:00:00|16487.9|16483.9|16478.6|16474.6|16494.2|16490.2|16469.2|16465.2|16474
1627671600000|2021-07-30 19:00:00|16481.7|16477.7|16500.4|16496.4|16500.4|16496.4|16472.3|16468.3|27256
1627675200000|2021-07-30 20:00:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16478.6|16474.6|10520
1627855200000|2021-08-01 22:00:00|16481.7|16477.7|16475.4|16471.4|16487.9|16483.9|16475.4|16471.4|2069
1627858800000|2021-08-01 23:00:00|16478.6|16474.6|16469.2|16465.2|16478.6|16474.6|16469.2|16465.2|1130
1627862400000|2021-08-02 00:00:00|16472.3|16468.3|16478.6|16474.6|16478.6|16474.6|16466.1|16462.1|1651
1627866000000|2021-08-02 01:00:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|1095
1627869600000|2021-08-02 02:00:00|16481.7|16477.7|16481.7|16477.7|16497.3|16493.3|16481.7|16477.7|3155
1627873200000|2021-08-02 03:00:00|16483.3|16479.3|16487.9|16483.9|16487.9|16483.9|16481.7|16477.7|1000
1627876800000|2021-08-02 04:00:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|467
1627880400000|2021-08-02 05:00:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|508
1627884000000|2021-08-02 06:00:00|16484.8|16480.8|16462.9|16458.9|16487.9|16483.9|16462.9|16458.9|3185
1627887600000|2021-08-02 07:00:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16444.2|16440.2|4328
1627891200000|2021-08-02 08:00:00|16466.1|16462.1|16459.8|16455.8|16475.4|16471.4|16459.8|16455.8|3249
1627894800000|2021-08-02 09:00:00|16462.9|16458.9|16481.7|16477.7|16481.7|16477.7|16456.7|16452.7|2492
1627898400000|2021-08-02 10:00:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16472.3|16468.3|3601
1627902000000|2021-08-02 11:00:00|16481.7|16477.7|16487.9|16483.9|16487.9|16483.9|16466.1|16462.1|2845
1627905600000|2021-08-02 12:00:00|16484.8|16480.8|16500.4|16496.4|16512.9|16508.9|16466.1|16462.1|8718
1627909200000|2021-08-02 13:00:00|16503.6|16499.6|16509.8|16505.8|16522.3|16518.3|16494.2|16490.2|13277
1627912800000|2021-08-02 14:00:00|16517.6|16513.6|16587.9|16583.9|16587.9|16583.9|16500.4|16496.4|27793
1627916400000|2021-08-02 15:00:00|16584.8|16580.8|16634.8|16630.8|16637.9|16633.9|16575.4|16571.4|25565
1627920000000|2021-08-02 16:00:00|16637.9|16633.9|16612.9|16608.9|16647.3|16643.3|16612.9|16608.9|15158
1627923600000|2021-08-02 17:00:00|16616.1|16612.1|16597.3|16593.3|16619.2|16615.2|16594.2|16590.2|8740
1627927200000|2021-08-02 18:00:00|16594.2|16590.2|16603.6|16599.6|16606.7|16602.7|16587.9|16583.9|9022
1627930800000|2021-08-02 19:00:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16581.7|16577.7|6396
1627934400000|2021-08-02 20:00:00|16597.3|16593.3|16600.4|16596.4|16609.8|16605.8|16594.2|16590.2|4519
1627941600000|2021-08-02 22:00:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16587.9|16583.9|1418
1627945200000|2021-08-02 23:00:00|16600.4|16596.4|16594.2|16590.2|16600.4|16596.4|16594.2|16590.2|795
1627948800000|2021-08-03 00:00:00|16591.1|16587.1|16578.6|16574.6|16594.2|16590.2|16578.6|16574.6|1977
1627952400000|2021-08-03 01:00:00|16575.4|16571.4|16584.8|16580.8|16584.8|16580.8|16572.3|16568.3|2253
1627956000000|2021-08-03 02:00:00|16591.1|16587.1|16594.2|16590.2|16600.4|16596.4|16584.8|16580.8|1870
1627959600000|2021-08-03 03:00:00|16591.1|16587.1|16597.3|16593.3|16600.4|16596.4|16584.8|16580.8|1101
1627963200000|2021-08-03 04:00:00|16600.4|16596.4|16591.1|16587.1|16612.9|16608.9|16587.9|16583.9|2850
1627966800000|2021-08-03 05:00:00|16587.9|16583.9|16594.2|16590.2|16597.3|16593.3|16581.7|16577.7|1151
1627970400000|2021-08-03 06:00:00|16591.1|16587.1|16587.9|16583.9|16594.2|16590.2|16581.7|16577.7|1916
1627974000000|2021-08-03 07:00:00|16586.4|16582.4|16581.7|16577.7|16612.9|16608.9|16566.1|16562.1|6108
1627977600000|2021-08-03 08:00:00|16578.6|16574.6|16572.3|16568.3|16581.7|16577.7|16566.1|16562.1|3746
1627981200000|2021-08-03 09:00:00|16575.4|16571.4|16562.9|16558.9|16575.4|16571.4|16556.7|16552.7|3881
1627984800000|2021-08-03 10:00:00|16566.1|16562.1|16566.1|16562.1|16572.3|16568.3|16556.7|16552.7|2302
1627988400000|2021-08-03 11:00:00|16569.2|16565.2|16575.4|16571.4|16578.6|16574.6|16559.8|16555.8|3122
1627992000000|2021-08-03 12:00:00|16578.6|16574.6|16616.1|16612.1|16616.1|16612.1|16578.6|16574.6|15856
1627995600000|2021-08-03 13:00:00|16619.2|16615.2|16637.9|16633.9|16644.2|16640.2|16597.3|16593.3|14482
1627999200000|2021-08-03 14:00:00|16634.8|16630.8|16637.9|16633.9|16644.2|16640.2|16612.9|16608.9|20449
1628002800000|2021-08-03 15:00:00|16634.8|16630.8|16609.8|16605.8|16634.8|16630.8|16603.6|16599.6|12746
1628006400000|2021-08-03 16:00:00|16612.9|16608.9|16606.7|16602.7|16616.1|16612.1|16603.6|16599.6|4707
1628010000000|2021-08-03 17:00:00|16603.6|16599.6|16594.2|16590.2|16612.9|16608.9|16591.1|16587.1|5750
1628013600000|2021-08-03 18:00:00|16597.3|16593.3|16603.6|16599.6|16606.7|16602.7|16594.2|16590.2|8275
1628017200000|2021-08-03 19:00:00|16606.7|16602.7|16609.8|16605.8|16616.1|16612.1|16600.4|16596.4|5618
1628020800000|2021-08-03 20:00:00|16606.7|16602.7|16612.9|16608.9|16612.9|16608.9|16603.6|16599.6|4229
1628028000000|2021-08-03 22:00:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|823
1628031600000|2021-08-03 23:00:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16600.4|16596.4|559
1628035200000|2021-08-04 00:00:00|16603.6|16599.6|16600.4|16596.4|16609.8|16605.8|16597.3|16593.3|952
1628038800000|2021-08-04 01:00:00|16603.6|16599.6|16587.9|16583.9|16603.6|16599.6|16587.9|16583.9|1721
1628042400000|2021-08-04 02:00:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16584.8|16580.8|2211
1628046000000|2021-08-04 03:00:00|16587.9|16583.9|16594.2|16590.2|16597.3|16593.3|16587.9|16583.9|754
1628049600000|2021-08-04 04:00:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|250
1628053200000|2021-08-04 05:00:00|16597.3|16593.3|16603.6|16599.6|16606.7|16602.7|16594.2|16590.2|1304
1628056800000|2021-08-04 06:00:00|16606.7|16602.7|16603.6|16599.6|16609.8|16605.8|16591.1|16587.1|1683
1628060400000|2021-08-04 07:00:00|16600.4|16596.4|16597.3|16593.3|16612.9|16608.9|16587.9|16583.9|3320
1628064000000|2021-08-04 08:00:00|16600.4|16596.4|16591.1|16587.1|16603.6|16599.6|16587.9|16583.9|2238
1628067600000|2021-08-04 09:00:00|16594.2|16590.2|16600.4|16596.4|16603.6|16599.6|16587.9|16583.9|2066
1628071200000|2021-08-04 10:00:00|16597.3|16593.3|16603.6|16599.6|16606.7|16602.7|16594.2|16590.2|1891
1628074800000|2021-08-04 11:00:00|16606.7|16602.7|16644.2|16640.2|16647.3|16643.3|16603.6|16599.6|11564
1628078400000|2021-08-04 12:00:00|16647.3|16643.3|16678.6|16674.6|16697.3|16693.3|16647.3|16643.3|23867
1628082000000|2021-08-04 13:00:00|16681.7|16677.7|16669.2|16665.2|16700.4|16696.4|16662.9|16658.9|15766
1628085600000|2021-08-04 14:00:00|16661.4|16657.4|16569.2|16565.2|16662.9|16658.9|16544.2|16540.2|39670
1628089200000|2021-08-04 15:00:00|16572.3|16568.3|16634.8|16630.8|16634.8|16630.8|16541.1|16537.1|22355
1628092800000|2021-08-04 16:00:00|16631.7|16627.7|16625.4|16621.4|16631.7|16627.7|16594.2|16590.2|9723
1628096400000|2021-08-04 17:00:00|16628.6|16624.6|16616.1|16612.1|16631.7|16627.7|16616.1|16612.1|6552
1628100000000|2021-08-04 18:00:00|16619.2|16615.2|16622.3|16618.3|16631.7|16627.7|16616.1|16612.1|5924
1628103600000|2021-08-04 19:00:00|16619.2|16615.2|16637.9|16633.9|16644.2|16640.2|16619.2|16615.2|7337
1628107200000|2021-08-04 20:00:00|16641.1|16637.1|16622.3|16618.3|16647.3|16643.3|16619.2|16615.2|5452
1628114400000|2021-08-04 22:00:00|16625.4|16621.4|16622.3|16618.3|16628.6|16624.6|16609.8|16605.8|1691
1628118000000|2021-08-04 23:00:00|16625.4|16621.4|16612.9|16608.9|16628.6|16624.6|16609.8|16605.8|1371
1628121600000|2021-08-05 00:00:00|16609.8|16605.8|16597.3|16593.3|16616.1|16612.1|16594.2|16590.2|2078
1628125200000|2021-08-05 01:00:00|16594.2|16590.2|16600.4|16596.4|16612.9|16608.9|16594.2|16590.2|2367
1628128800000|2021-08-05 02:00:00|16597.3|16593.3|16606.7|16602.7|16606.7|16602.7|16597.3|16593.3|1384
1628132400000|2021-08-05 03:00:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|654
1628136000000|2021-08-05 04:00:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|215
1628139600000|2021-08-05 05:00:00|16600.4|16596.4|16594.2|16590.2|16609.8|16605.8|16594.2|16590.2|1340
1628143200000|2021-08-05 06:00:00|16597.3|16593.3|16622.3|16618.3|16628.6|16624.6|16594.2|16590.2|3333
1628146800000|2021-08-05 07:00:00|16619.2|16615.2|16622.3|16618.3|16628.6|16624.6|16609.8|16605.8|4530
1628150400000|2021-08-05 08:00:00|16619.2|16615.2|16606.7|16602.7|16625.4|16621.4|16603.6|16599.6|3527
1628154000000|2021-08-05 09:00:00|16609.8|16605.8|16625.4|16621.4|16625.4|16621.4|16603.6|16599.6|2641
1628157600000|2021-08-05 10:00:00|16628.6|16624.6|16641.1|16637.1|16644.2|16640.2|16625.4|16621.4|3569
1628161200000|2021-08-05 11:00:00|16644.2|16640.2|16650.4|16646.4|16656.7|16652.7|16622.3|16618.3|5800
1628164800000|2021-08-05 12:00:00|16653.6|16649.6|16609.8|16605.8|16653.6|16649.6|16606.7|16602.7|12501
1628168400000|2021-08-05 13:00:00|16612.9|16608.9|16594.2|16590.2|16619.2|16615.2|16587.9|16583.9|11550
1628172000000|2021-08-05 14:00:00|16591.1|16587.1|16584.8|16580.8|16606.7|16602.7|16572.3|16568.3|19928
1628175600000|2021-08-05 15:00:00|16587.9|16583.9|16570.8|16566.8|16594.2|16590.2|16553.6|16549.6|13518
1628179200000|2021-08-05 16:00:00|16572.3|16568.3|16580.1|16576.1|16587.9|16583.9|16569.2|16565.2|5840
1628182800000|2021-08-05 17:00:00|16581.7|16577.7|16575.4|16571.4|16581.7|16577.7|16572.3|16568.3|3725
1628186400000|2021-08-05 18:00:00|16572.3|16568.3|16569.2|16565.2|16575.4|16571.4|16559.8|16555.8|6423
1628190000000|2021-08-05 19:00:00|16570.8|16566.8|16569.2|16565.2|16578.6|16574.6|16562.9|16558.9|5227
1628193600000|2021-08-05 20:00:00|16566.1|16562.1|16559.8|16555.8|16569.2|16565.2|16553.6|16549.6|7151
1628200800000|2021-08-05 22:00:00|16562.9|16558.9|16556.7|16552.7|16566.1|16562.1|16556.7|16552.7|670
1628204400000|2021-08-05 23:00:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|226
1628208000000|2021-08-06 00:00:00|16562.9|16558.9|16553.6|16549.6|16562.9|16558.9|16550.4|16546.4|1054
1628211600000|2021-08-06 01:00:00|16556.7|16552.7|16541.1|16537.1|16556.7|16552.7|16537.9|16533.9|2156
1628215200000|2021-08-06 02:00:00|16537.9|16533.9|16537.9|16533.9|16544.2|16540.2|16537.9|16533.9|780
1628218800000|2021-08-06 03:00:00|16539.5|16535.5|16537.9|16533.9|16541.1|16537.1|16531.7|16527.7|697
1628222400000|2021-08-06 04:00:00|16534.8|16530.8|16537.9|16533.9|16541.1|16537.1|16531.7|16527.7|916
1628226000000|2021-08-06 05:00:00|16541.1|16537.1|16534.8|16530.8|16541.1|16537.1|16531.7|16527.7|1333
1628229600000|2021-08-06 06:00:00|16531.7|16527.7|16519.2|16515.2|16537.9|16533.9|16516.1|16512.1|3289
1628233200000|2021-08-06 07:00:00|16516.1|16512.1|16525.4|16521.4|16525.4|16521.4|16509.8|16505.8|4524
1628236800000|2021-08-06 08:00:00|16522.3|16518.3|16522.3|16518.3|16534.8|16530.8|16519.2|16515.2|3117
1628240400000|2021-08-06 09:00:00|16525.4|16521.4|16512.9|16508.9|16525.4|16521.4|16509.8|16505.8|3464
1628244000000|2021-08-06 10:00:00|16516.1|16512.1|16487.9|16483.9|16516.1|16512.1|16472.3|16468.3|8486
1628247600000|2021-08-06 11:00:00|16484.8|16480.8|16497.3|16493.3|16500.4|16496.4|16478.6|16474.6|4713
1628251200000|2021-08-06 12:00:00|16500.4|16496.4|16437.9|16433.9|16516.1|16512.1|16422.3|16418.3|32323
1628254800000|2021-08-06 13:00:00|16436.4|16432.4|16428.6|16424.6|16459.8|16455.8|16425.4|16421.4|24930
1628258400000|2021-08-06 14:00:00|16431.7|16427.7|16400.4|16396.4|16444.2|16440.2|16400.4|16396.4|14151
1628262000000|2021-08-06 15:00:00|16403.6|16399.6|16409.8|16405.8|16422.3|16418.3|16397.3|16393.3|10914
1628265600000|2021-08-06 16:00:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16400.4|16396.4|5715
1628269200000|2021-08-06 17:00:00|16416.1|16412.1|16422.3|16418.3|16428.6|16424.6|16409.8|16405.8|4189
1628272800000|2021-08-06 18:00:00|16425.4|16421.4|16419.2|16415.2|16431.7|16427.7|16416.1|16412.1|6095
1628276400000|2021-08-06 19:00:00|16416.1|16412.1|16394.2|16390.2|16416.1|16412.1|16387.9|16383.9|13251
1628280000000|2021-08-06 20:00:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16384.8|16380.8|6541
1628460000000|2021-08-08 22:00:00|16394.2|16390.2|16387.9|16383.9|16400.4|16396.4|16384.8|16380.8|1967
1628463600000|2021-08-08 23:00:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16378.6|16374.6|1348
1628467200000|2021-08-09 00:00:00|16381.7|16377.7|16394.2|16390.2|16397.3|16393.3|16381.7|16377.7|1169
1628470800000|2021-08-09 01:00:00|16397.3|16393.3|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|1148
1628474400000|2021-08-09 02:00:00|16397.3|16393.3|16384.8|16380.8|16397.3|16393.3|16381.7|16377.7|1576
1628478000000|2021-08-09 03:00:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|292
1628481600000|2021-08-09 04:00:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|262
1628485200000|2021-08-09 05:00:00|16387.9|16383.9|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|717
1628488800000|2021-08-09 06:00:00|16397.3|16393.3|16398.9|16394.9|16419.2|16415.2|16394.2|16390.2|3853
1628492400000|2021-08-09 07:00:00|16400.4|16396.4|16416.1|16412.1|16422.3|16418.3|16384.8|16380.8|5439
1628496000000|2021-08-09 08:00:00|16412.9|16408.9|16419.2|16415.2|16428.6|16424.6|16403.6|16399.6|4235
1628499600000|2021-08-09 09:00:00|16422.3|16418.3|16425.4|16421.4|16431.7|16427.7|16412.9|16408.9|3464
1628503200000|2021-08-09 10:00:00|16428.6|16424.6|16437.9|16433.9|16441.1|16437.1|16425.4|16421.4|3784
1628506800000|2021-08-09 11:00:00|16434.8|16430.8|16425.4|16421.4|16447.3|16443.3|16419.2|16415.2|6416
1628510400000|2021-08-09 12:00:00|16427|16423|16419.2|16415.2|16447.3|16443.3|16416.1|16412.1|10479
1628514000000|2021-08-09 13:00:00|16416.1|16412.1|16428.6|16424.6|16456.7|16452.7|16412.9|16408.9|11221
1628517600000|2021-08-09 14:00:00|16431.7|16427.7|16369.2|16365.2|16437.9|16433.9|16366.1|16362.1|18678
1628521200000|2021-08-09 15:00:00|16372.3|16368.3|16378.6|16374.6|16394.2|16390.2|16359.8|16355.8|16540
1628524800000|2021-08-09 16:00:00|16375.4|16371.4|16366.1|16362.1|16381.7|16377.7|16356.7|16352.7|7987
1628528400000|2021-08-09 17:00:00|16362.9|16358.9|16369.2|16365.2|16369.2|16365.2|16356.7|16352.7|3633
1628532000000|2021-08-09 18:00:00|16370.8|16366.8|16372.3|16368.3|16384.8|16380.8|16366.1|16362.1|8107
1628535600000|2021-08-09 19:00:00|16369.2|16365.2|16359.8|16355.8|16378.6|16374.6|16356.7|16352.7|5978
1628539200000|2021-08-09 20:00:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16344.2|16340.2|7961
1628546400000|2021-08-09 22:00:00|16350.4|16346.4|16356.7|16352.7|16359.8|16355.8|16347.3|16343.3|569
1628550000000|2021-08-09 23:00:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16350.4|16346.4|886
1628553600000|2021-08-10 00:00:00|16353.6|16349.6|16359.8|16355.8|16362.9|16358.9|16350.4|16346.4|1164
1628557200000|2021-08-10 01:00:00|16358.3|16354.3|16375.4|16371.4|16378.6|16374.6|16353.6|16349.6|1385
1628560800000|2021-08-10 02:00:00|16378.6|16374.6|16369.2|16365.2|16378.6|16374.6|16366.1|16362.1|1385
1628564400000|2021-08-10 03:00:00|16372.3|16368.3|16375.4|16371.4|16387.9|16383.9|16369.2|16365.2|2012
1628568000000|2021-08-10 04:00:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|802
1628571600000|2021-08-10 05:00:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|999
1628575200000|2021-08-10 06:00:00|16366.1|16362.1|16372.3|16368.3|16375.4|16371.4|16353.6|16349.6|2003
1628578800000|2021-08-10 07:00:00|16375.4|16371.4|16375.4|16371.4|16381.7|16377.7|16362.9|16358.9|3649
1628582400000|2021-08-10 08:00:00|16372.3|16368.3|16353.6|16349.6|16372.3|16368.3|16334.8|16330.8|4773
1628586000000|2021-08-10 09:00:00|16352|16348|16362.9|16358.9|16369.2|16365.2|16350.4|16346.4|4212
1628589600000|2021-08-10 10:00:00|16366.1|16362.1|16372.3|16368.3|16375.4|16371.4|16362.9|16358.9|1583
1628593200000|2021-08-10 11:00:00|16373.9|16369.9|16350.4|16346.4|16375.4|16371.4|16341.1|16337.1|5462
1628596800000|2021-08-10 12:00:00|16353.6|16349.6|16369.2|16365.2|16381.7|16377.7|16353.6|16349.6|10887
1628600400000|2021-08-10 13:00:00|16366.1|16362.1|16350.4|16346.4|16387.9|16383.9|16344.2|16340.2|11802
1628604000000|2021-08-10 14:00:00|16347.3|16343.3|16316.1|16312.1|16353.6|16349.6|16309.8|16305.8|20549
1628607600000|2021-08-10 15:00:00|16312.9|16308.9|16325.4|16321.4|16331.7|16327.7|16306.7|16302.7|10628
1628611200000|2021-08-10 16:00:00|16328.6|16324.6|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|4197
1628614800000|2021-08-10 17:00:00|16325.4|16321.4|16325.4|16321.4|16337.9|16333.9|16316.1|16312.1|7158
1628618400000|2021-08-10 18:00:00|16328.6|16324.6|16325.4|16321.4|16331.7|16327.7|16320.8|16316.8|5921
1628622000000|2021-08-10 19:00:00|16322.3|16318.3|16312.9|16308.9|16331.7|16327.7|16312.9|16308.9|7674
1628625600000|2021-08-10 20:00:00|16309.8|16305.8|16300.4|16296.4|16319.2|16315.2|16294.2|16290.2|11066
1628632800000|2021-08-10 22:00:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|806
1628636400000|2021-08-10 23:00:00|16300.4|16296.4|16291.1|16287.1|16306.7|16302.7|16287.9|16283.9|981
1628640000000|2021-08-11 00:00:00|16287.9|16283.9|16287.9|16283.9|16297.3|16293.3|16284.8|16280.8|1385
1628643600000|2021-08-11 01:00:00|16291.1|16287.1|16297.3|16293.3|16297.3|16293.3|16284.8|16280.8|1252
1628647200000|2021-08-11 02:00:00|16300.4|16296.4|16294.2|16290.2|16303.6|16299.6|16294.2|16290.2|1377
1628650800000|2021-08-11 03:00:00|16297.3|16293.3|16281.7|16277.7|16297.3|16293.3|16281.7|16277.7|1935
1628654400000|2021-08-11 04:00:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|1325
1628658000000|2021-08-11 05:00:00|16284.8|16280.8|16278.6|16274.6|16287.9|16283.9|16278.6|16274.6|910
1628661600000|2021-08-11 06:00:00|16281.7|16277.7|16272.3|16268.3|16291.1|16287.1|16266.1|16262.1|3685
1628665200000|2021-08-11 07:00:00|16269.2|16265.2|16275.4|16271.4|16294.2|16290.2|16262.9|16258.9|5031
1628668800000|2021-08-11 08:00:00|16277|16273|16259.8|16255.8|16284.8|16280.8|16256.7|16252.7|5287
1628672400000|2021-08-11 09:00:00|16256.7|16252.7|16272.3|16268.3|16275.4|16271.4|16256.7|16252.7|4028
1628676000000|2021-08-11 10:00:00|16269.2|16265.2|16281.7|16277.7|16284.8|16280.8|16266.1|16262.1|2415
1628679600000|2021-08-11 11:00:00|16278.6|16274.6|16272.3|16268.3|16287.9|16283.9|16272.3|16268.3|3996
1628683200000|2021-08-11 12:00:00|16275.4|16271.4|16312.9|16308.9|16325.4|16321.4|16262.9|16258.9|26564
1628686800000|2021-08-11 13:00:00|16316.1|16312.1|16281.7|16277.7|16328.6|16324.6|16278.6|16274.6|21190
1628690400000|2021-08-11 14:00:00|16284.8|16280.8|16281.7|16277.7|16306.7|16302.7|16278.6|16274.6|12211
1628694000000|2021-08-11 15:00:00|16278.6|16274.6|16294.2|16290.2|16294.2|16290.2|16275.4|16271.4|7865
1628697600000|2021-08-11 16:00:00|16297.3|16293.3|16287.9|16283.9|16297.3|16293.3|16278.6|16274.6|9072
1628701200000|2021-08-11 17:00:00|16289.5|16285.5|16337.9|16333.9|16381.7|16377.7|16272.3|16268.3|23692
1628704800000|2021-08-11 18:00:00|16334.8|16330.8|16306.7|16302.7|16337.9|16333.9|16300.4|16296.4|9311
1628708400000|2021-08-11 19:00:00|16309.8|16305.8|16319.2|16315.2|16331.7|16327.7|16300.4|16296.4|7185
1628712000000|2021-08-11 20:00:00|16316.1|16312.1|16312.9|16308.9|16325.4|16321.4|16309.8|16305.8|4234
1628719200000|2021-08-11 22:00:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16300.4|16296.4|1064
1628722800000|2021-08-11 23:00:00|16303.6|16299.6|16328.6|16324.6|16328.6|16324.6|16303.6|16299.6|1597
1628726400000|2021-08-12 00:00:00|16325.4|16321.4|16334.8|16330.8|16337.9|16333.9|16325.4|16321.4|1417
1628730000000|2021-08-12 01:00:00|16331.7|16327.7|16337.9|16333.9|16341.1|16337.1|16328.6|16324.6|1487
1628733600000|2021-08-12 02:00:00|16336.4|16332.4|16319.2|16315.2|16337.9|16333.9|16316.1|16312.1|1550
1628737200000|2021-08-12 03:00:00|16316.1|16312.1|16325.4|16321.4|16325.4|16321.4|16312.9|16308.9|1328
1628740800000|2021-08-12 04:00:00|16322.3|16318.3|16316.1|16312.1|16325.4|16321.4|16316.1|16312.1|1027
1628744400000|2021-08-12 05:00:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|1328
1628748000000|2021-08-12 06:00:00|16316.1|16312.1|16331.7|16327.7|16344.2|16340.2|16309.8|16305.8|3243
1628751600000|2021-08-12 07:00:00|16328.6|16324.6|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|3686
1628755200000|2021-08-12 08:00:00|16328.6|16324.6|16334.8|16330.8|16337.9|16333.9|16325.4|16321.4|2809
1628758800000|2021-08-12 09:00:00|16331.7|16327.7|16316.1|16312.1|16337.9|16333.9|16309.8|16305.8|3268
1628762400000|2021-08-12 10:00:00|16312.9|16308.9|16309.8|16305.8|16325.4|16321.4|16306.7|16302.7|3092
1628766000000|2021-08-12 11:00:00|16306.7|16302.7|16297.3|16293.3|16309.8|16305.8|16287.9|16283.9|4882
1628769600000|2021-08-12 12:00:00|16294.2|16290.2|16294.2|16290.2|16309.8|16305.8|16275.4|16271.4|11031
1628773200000|2021-08-12 13:00:00|16291.1|16287.1|16287.9|16283.9|16303.6|16299.6|16272.3|16268.3|8282
1628776800000|2021-08-12 14:00:00|16284.8|16280.8|16316.1|16312.1|16325.4|16321.4|16281.7|16277.7|9420
1628780400000|2021-08-12 15:00:00|16312.9|16308.9|16309.8|16305.8|16322.3|16318.3|16309.8|16305.8|9973
1628784000000|2021-08-12 16:00:00|16306.7|16302.7|16284.8|16280.8|16309.8|16305.8|16281.7|16277.7|10978
1628787600000|2021-08-12 17:00:00|16287.9|16283.9|16303.6|16299.6|16303.6|16299.6|16259.8|16255.8|17236
1628791200000|2021-08-12 18:00:00|16300.4|16296.4|16294.2|16290.2|16309.8|16305.8|16291.1|16287.1|9493
1628794800000|2021-08-12 19:00:00|16297.3|16293.3|16309.8|16305.8|16312.9|16308.9|16294.2|16290.2|7755
1628798400000|2021-08-12 20:00:00|16306.7|16302.7|16312.9|16308.9|16316.1|16312.1|16303.6|16299.6|5282
1628805600000|2021-08-12 22:00:00|16316.1|16312.1|16319.2|16315.2|16322.3|16318.3|16312.9|16308.9|675
1628809200000|2021-08-12 23:00:00|16316.1|16312.1|16312.9|16308.9|16322.3|16318.3|16309.8|16305.8|775
1628812800000|2021-08-13 00:00:00|16309.8|16305.8|16319.2|16315.2|16319.2|16315.2|16303.6|16299.6|1475
1628816400000|2021-08-13 01:00:00|16322.3|16318.3|16319.2|16315.2|16331.7|16327.7|16319.2|16315.2|1648
1628820000000|2021-08-13 02:00:00|16322.3|16318.3|16328.6|16324.6|16328.6|16324.6|16319.2|16315.2|516
1628823600000|2021-08-13 03:00:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|642
1628827200000|2021-08-13 04:00:00|16325.4|16321.4|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|303
1628830800000|2021-08-13 05:00:00|16330.1|16326.1|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|671
1628834400000|2021-08-13 06:00:00|16325.4|16321.4|16344.2|16340.2|16353.6|16349.6|16325.4|16321.4|3928
1628838000000|2021-08-13 07:00:00|16347.3|16343.3|16344.2|16340.2|16359.8|16355.8|16341.1|16337.1|2490
1628841600000|2021-08-13 08:00:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16331.7|16327.7|3558
1628845200000|2021-08-13 09:00:00|16348.9|16344.9|16341.1|16337.1|16348.9|16344.9|16331.7|16327.7|2335
1628848800000|2021-08-13 10:00:00|16337.9|16333.9|16347.3|16343.3|16350.4|16346.4|16334.8|16330.8|1798
1628852400000|2021-08-13 11:00:00|16348.9|16344.9|16334.8|16330.8|16350.4|16346.4|16334.8|16330.8|3737
1628856000000|2021-08-13 12:00:00|16331.7|16327.7|16322.3|16318.3|16331.7|16327.7|16312.9|16308.9|7608
1628859600000|2021-08-13 13:00:00|16325.4|16321.4|16362.9|16358.9|16369.2|16365.2|16322.3|16318.3|12133
1628863200000|2021-08-13 14:00:00|16366.1|16362.1|16422.3|16418.3|16428.6|16424.6|16362.9|16358.9|27958
1628866800000|2021-08-13 15:00:00|16419.2|16415.2|16434.8|16430.8|16437.9|16433.9|16406.7|16402.7|8368
1628870400000|2021-08-13 16:00:00|16431.7|16427.7|16428.6|16424.6|16447.3|16443.3|16425.4|16421.4|8092
1628874000000|2021-08-13 17:00:00|16431.7|16427.7|16428.6|16424.6|16434.8|16430.8|16422.3|16418.3|4571
1628877600000|2021-08-13 18:00:00|16430.1|16426.1|16444.2|16440.2|16444.2|16440.2|16428.6|16424.6|5954
1628881200000|2021-08-13 19:00:00|16441.1|16437.1|16462.9|16458.9|16462.9|16458.9|16437.9|16433.9|6916
1628884800000|2021-08-13 20:00:00|16466.1|16462.1|16481.7|16477.7|16481.7|16477.7|16462.9|16458.9|5279
1629064800000|2021-08-15 22:00:00|16478.6|16474.6|16469.2|16465.2|16481.7|16477.7|16469.2|16465.2|1960
1629068400000|2021-08-15 23:00:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|1610
1629072000000|2021-08-16 00:00:00|16472.3|16468.3|16497.3|16493.3|16500.4|16496.4|16472.3|16468.3|4100
1629075600000|2021-08-16 01:00:00|16494.2|16490.2|16500.4|16496.4|16509.8|16505.8|16491.1|16487.1|2294
1629079200000|2021-08-16 02:00:00|16503.6|16499.6|16522.3|16518.3|16525.4|16521.4|16503.6|16499.6|2660
1629082800000|2021-08-16 03:00:00|16520.8|16516.8|16534.8|16530.8|16537.9|16533.9|16519.2|16515.2|1466
1629086400000|2021-08-16 04:00:00|16531.7|16527.7|16522.3|16518.3|16541.1|16537.1|16519.2|16515.2|2328
1629090000000|2021-08-16 05:00:00|16519.2|16515.2|16522.3|16518.3|16528.6|16524.6|16516.1|16512.1|2138
1629093600000|2021-08-16 06:00:00|16519.2|16515.2|16522.3|16518.3|16531.7|16527.7|16509.8|16505.8|4614
1629097200000|2021-08-16 07:00:00|16519.2|16515.2|16500.4|16496.4|16531.7|16527.7|16497.3|16493.3|6234
1629100800000|2021-08-16 08:00:00|16497.3|16493.3|16494.2|16490.2|16512.9|16508.9|16484.8|16480.8|4611
1629104400000|2021-08-16 09:00:00|16497.3|16493.3|16491.1|16487.1|16497.3|16493.3|16472.3|16468.3|4600
1629108000000|2021-08-16 10:00:00|16487.9|16483.9|16481.7|16477.7|16503.6|16499.6|16478.6|16474.6|3533
1629111600000|2021-08-16 11:00:00|16478.6|16474.6|16486.4|16482.4|16487.9|16483.9|16466.1|16462.1|3764
1629115200000|2021-08-16 12:00:00|16487.9|16483.9|16503.6|16499.6|16503.6|16499.6|16466.1|16462.1|12707
1629118800000|2021-08-16 13:00:00|16500.4|16496.4|16572.3|16568.3|16581.7|16577.7|16497.3|16493.3|21065
1629122400000|2021-08-16 14:00:00|16575.4|16571.4|16553.6|16549.6|16575.4|16571.4|16525.4|16521.4|23040
1629126000000|2021-08-16 15:00:00|16550.4|16546.4|16534.8|16530.8|16556.7|16552.7|16525.4|16521.4|12296
1629129600000|2021-08-16 16:00:00|16531.7|16527.7|16528.6|16524.6|16537.9|16533.9|16522.3|16518.3|5195
1629133200000|2021-08-16 17:00:00|16525.4|16521.4|16531.7|16527.7|16534.8|16530.8|16522.3|16518.3|4004
1629136800000|2021-08-16 18:00:00|16528.6|16524.6|16512.9|16508.9|16531.7|16527.7|16509.8|16505.8|7767
1629140400000|2021-08-16 19:00:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16503.6|16499.6|5984
1629144000000|2021-08-16 20:00:00|16506.7|16502.7|16497.3|16493.3|16509.8|16505.8|16491.1|16487.1|6633
1629151200000|2021-08-16 22:00:00|16500.4|16496.4|16503.6|16499.6|16503.6|16499.6|16494.2|16490.2|865
1629154800000|2021-08-16 23:00:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16494.2|16490.2|844
1629158400000|2021-08-17 00:00:00|16505.1|16501.1|16516.1|16512.1|16525.4|16521.4|16500.4|16496.4|1841
1629162000000|2021-08-17 01:00:00|16519.2|16515.2|16522.3|16518.3|16528.6|16524.6|16512.9|16508.9|1648
1629165600000|2021-08-17 02:00:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|635
1629169200000|2021-08-17 03:00:00|16522.3|16518.3|16525.4|16521.4|16531.7|16527.7|16519.2|16515.2|1438
1629172800000|2021-08-17 04:00:00|16528.6|16524.6|16522.3|16518.3|16528.6|16524.6|16519.2|16515.2|794
1629176400000|2021-08-17 05:00:00|16525.4|16521.4|16537.9|16533.9|16537.9|16533.9|16525.4|16521.4|1252
1629180000000|2021-08-17 06:00:00|16541.1|16537.1|16562.9|16558.9|16575.4|16571.4|16541.1|16537.1|6093
1629183600000|2021-08-17 07:00:00|16566.1|16562.1|16556.7|16552.7|16597.3|16593.3|16556.7|16552.7|7925
1629187200000|2021-08-17 08:00:00|16553.6|16549.6|16584.8|16580.8|16584.8|16580.8|16544.2|16540.2|5028
1629190800000|2021-08-17 09:00:00|16581.7|16577.7|16562.9|16558.9|16584.8|16580.8|16556.7|16552.7|3891
1629194400000|2021-08-17 10:00:00|16566.1|16562.1|16566.1|16562.1|16572.3|16568.3|16556.7|16552.7|3428
1629198000000|2021-08-17 11:00:00|16562.9|16558.9|16566.1|16562.1|16584.8|16580.8|16562.9|16558.9|4240
1629201600000|2021-08-17 12:00:00|16569.2|16565.2|16522.3|16518.3|16578.6|16574.6|16519.2|16515.2|18656
1629205200000|2021-08-17 13:00:00|16525.4|16521.4|16509.8|16505.8|16528.6|16524.6|16475.4|16471.4|19514
1629208800000|2021-08-17 14:00:00|16512.9|16508.9|16512.9|16508.9|16522.3|16518.3|16494.2|16490.2|11983
1629212400000|2021-08-17 15:00:00|16509.8|16505.8|16509.8|16505.8|16516.1|16512.1|16484.8|16480.8|9336
1629216000000|2021-08-17 16:00:00|16512.9|16508.9|16531.7|16527.7|16534.8|16530.8|16509.8|16505.8|7867
1629219600000|2021-08-17 17:00:00|16528.6|16524.6|16531.7|16527.7|16547.3|16543.3|16525.4|16521.4|8484
1629223200000|2021-08-17 18:00:00|16528.6|16524.6|16516.1|16512.1|16531.7|16527.7|16509.8|16505.8|6717
1629226800000|2021-08-17 19:00:00|16519.2|16515.2|16503.6|16499.6|16519.2|16515.2|16500.4|16496.4|7770
1629230400000|2021-08-17 20:00:00|16506.7|16502.7|16508.3|16504.3|16509.8|16505.8|16500.4|16496.4|6563
1629237600000|2021-08-17 22:00:00|16503.6|16499.6|16512.9|16508.9|16512.9|16508.9|16503.6|16499.6|662
1629241200000|2021-08-17 23:00:00|16509.8|16505.8|16516.1|16512.1|16516.1|16512.1|16506.7|16502.7|697
1629244800000|2021-08-18 00:00:00|16512.9|16508.9|16512.9|16508.9|16519.2|16515.2|16506.7|16502.7|1522
1629248400000|2021-08-18 01:00:00|16516.1|16512.1|16509.8|16505.8|16516.1|16512.1|16503.6|16499.6|1608
1629252000000|2021-08-18 02:00:00|16512.9|16508.9|16497.3|16493.3|16522.3|16518.3|16495.8|16491.8|2800
1629255600000|2021-08-18 03:00:00|16494.2|16490.2|16494.2|16490.2|16500.4|16496.4|16491.1|16487.1|1246
1629259200000|2021-08-18 04:00:00|16491.1|16487.1|16484.8|16480.8|16494.2|16490.2|16481.7|16477.7|1728
1629262800000|2021-08-18 05:00:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16475.4|16471.4|1585
1629266400000|2021-08-18 06:00:00|16478.6|16474.6|16494.2|16490.2|16500.4|16496.4|16478.6|16474.6|2951
1629270000000|2021-08-18 07:00:00|16497.3|16493.3|16494.2|16490.2|16516.1|16512.1|16494.2|16490.2|4899
1629273600000|2021-08-18 08:00:00|16497.3|16493.3|16494.2|16490.2|16503.6|16499.6|16475.4|16471.4|5901
1629277200000|2021-08-18 09:00:00|16497.3|16493.3|16491.1|16487.1|16503.6|16499.6|16491.1|16487.1|3177
1629280800000|2021-08-18 10:00:00|16494.2|16490.2|16472.3|16468.3|16497.3|16493.3|16472.3|16468.3|2825
1629284400000|2021-08-18 11:00:00|16469.2|16465.2|16475.4|16471.4|16481.7|16477.7|16469.2|16465.2|5012
1629288000000|2021-08-18 12:00:00|16473.9|16469.9|16475.4|16471.4|16503.6|16499.6|16469.2|16465.2|10415
1629291600000|2021-08-18 13:00:00|16472.3|16468.3|16478.6|16474.6|16497.3|16493.3|16472.3|16468.3|18679
1629295200000|2021-08-18 14:00:00|16475.4|16471.4|16466.1|16462.1|16491.1|16487.1|16462.9|16458.9|10451
1629298800000|2021-08-18 15:00:00|16469.2|16465.2|16484.8|16480.8|16491.1|16487.1|16462.9|16458.9|12905
1629302400000|2021-08-18 16:00:00|16486.4|16482.4|16481.7|16477.7|16487.9|16483.9|16472.3|16468.3|14103
1629306000000|2021-08-18 17:00:00|16478.6|16474.6|16462.9|16458.9|16487.9|16483.9|16456.7|16452.7|12544
1629309600000|2021-08-18 18:00:00|16459.8|16455.8|16509.8|16505.8|16528.6|16524.6|16459.8|16455.8|22923
1629313200000|2021-08-18 19:00:00|16512.9|16508.9|16506.7|16502.7|16519.2|16515.2|16487.9|16483.9|12983
1629316800000|2021-08-18 20:00:00|16505.1|16501.1|16531.7|16527.7|16537.9|16533.9|16503.6|16499.6|7506
1629324000000|2021-08-18 22:00:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16516.1|16512.1|1691
1629327600000|2021-08-18 23:00:00|16525.4|16521.4|16522.3|16518.3|16528.6|16524.6|16522.3|16518.3|1004
1629331200000|2021-08-19 00:00:00|16525.4|16521.4|16531.7|16527.7|16534.8|16530.8|16519.2|16515.2|1686
1629334800000|2021-08-19 01:00:00|16534.8|16530.8|16528.6|16524.6|16534.8|16530.8|16519.2|16515.2|1592
1629338400000|2021-08-19 02:00:00|16531.7|16527.7|16528.6|16524.6|16534.8|16530.8|16528.6|16524.6|1552
1629342000000|2021-08-19 03:00:00|16531.7|16527.7|16522.3|16518.3|16531.7|16527.7|16519.2|16515.2|1544
1629345600000|2021-08-19 04:00:00|16519.2|16515.2|16525.4|16521.4|16525.4|16521.4|16519.2|16515.2|643
1629349200000|2021-08-19 05:00:00|16528.6|16524.6|16547.3|16543.3|16547.3|16543.3|16522.3|16518.3|2081
1629352800000|2021-08-19 06:00:00|16550.4|16546.4|16575.4|16571.4|16575.4|16571.4|16547.3|16543.3|8992
1629356400000|2021-08-19 07:00:00|16572.3|16568.3|16581.7|16577.7|16597.3|16593.3|16566.1|16562.1|12055
1629360000000|2021-08-19 08:00:00|16580.1|16576.1|16603.6|16599.6|16606.7|16602.7|16578.6|16574.6|9661
1629363600000|2021-08-19 09:00:00|16606.7|16602.7|16594.2|16590.2|16619.2|16615.2|16587.9|16583.9|7337
1629367200000|2021-08-19 10:00:00|16591.1|16587.1|16603.6|16599.6|16612.9|16608.9|16581.7|16577.7|5567
1629370800000|2021-08-19 11:00:00|16600.4|16596.4|16609.8|16605.8|16609.8|16605.8|16594.2|16590.2|8397
1629374400000|2021-08-19 12:00:00|16612.9|16608.9|16581.7|16577.7|16612.9|16608.9|16559.8|16555.8|16919
1629378000000|2021-08-19 13:00:00|16578.6|16574.6|16566.1|16562.1|16581.7|16577.7|16553.6|16549.6|17094
1629381600000|2021-08-19 14:00:00|16562.9|16558.9|16556.7|16552.7|16584.8|16580.8|16541.1|16537.1|17178
1629385200000|2021-08-19 15:00:00|16559.8|16555.8|16581.7|16577.7|16591.1|16587.1|16559.8|16555.8|16714
1629388800000|2021-08-19 16:00:00|16578.6|16574.6|16572.3|16568.3|16587.9|16583.9|16569.2|16565.2|9525
1629392400000|2021-08-19 17:00:00|16575.4|16571.4|16587.9|16583.9|16587.9|16583.9|16566.1|16562.1|17537
1629396000000|2021-08-19 18:00:00|16584.8|16580.8|16584.8|16580.8|16591.1|16587.1|16578.6|16574.6|9577
1629399600000|2021-08-19 19:00:00|16581.7|16577.7|16587.9|16583.9|16591.1|16587.1|16575.4|16571.4|9093
1629403200000|2021-08-19 20:00:00|16591.1|16587.1|16578.6|16574.6|16591.1|16587.1|16578.6|16574.6|5253
1629410400000|2021-08-19 22:00:00|16581.7|16577.7|16587.9|16583.9|16587.9|16583.9|16578.6|16574.6|741
1629414000000|2021-08-19 23:00:00|16584.8|16580.8|16591.1|16587.1|16594.2|16590.2|16581.7|16577.7|1355
1629417600000|2021-08-20 00:00:00|16587.9|16583.9|16578.6|16574.6|16591.1|16587.1|16575.4|16571.4|1459
1629421200000|2021-08-20 01:00:00|16577|16573|16591.1|16587.1|16600.4|16596.4|16575.4|16571.4|1637
1629424800000|2021-08-20 02:00:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16587.9|16583.9|1336
1629428400000|2021-08-20 03:00:00|16591.1|16587.1|16597.3|16593.3|16597.3|16593.3|16591.1|16587.1|637
1629432000000|2021-08-20 04:00:00|16594.2|16590.2|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|627
1629435600000|2021-08-20 05:00:00|16600.4|16596.4|16600.4|16596.4|16606.7|16602.7|16600.4|16596.4|1649
1629439200000|2021-08-20 06:00:00|16597.3|16593.3|16609.8|16605.8|16609.8|16605.8|16594.2|16590.2|2646
1629442800000|2021-08-20 07:00:00|16606.7|16602.7|16603.6|16599.6|16619.2|16615.2|16603.6|16599.6|4546
1629446400000|2021-08-20 08:00:00|16600.4|16596.4|16591.1|16587.1|16606.7|16602.7|16587.9|16583.9|2721
1629450000000|2021-08-20 09:00:00|16587.9|16583.9|16603.6|16599.6|16609.8|16605.8|16587.9|16583.9|2689
1629453600000|2021-08-20 10:00:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16597.3|16593.3|1409
1629457200000|2021-08-20 11:00:00|16605.1|16601.1|16609.8|16605.8|16609.8|16605.8|16600.4|16596.4|2543
1629460800000|2021-08-20 12:00:00|16606.7|16602.7|16594.2|16590.2|16619.2|16615.2|16594.2|16590.2|6899
1629464400000|2021-08-20 13:00:00|16591.1|16587.1|16575.4|16571.4|16606.7|16602.7|16559.8|16555.8|14993
1629468000000|2021-08-20 14:00:00|16578.6|16574.6|16597.3|16593.3|16603.6|16599.6|16562.9|16558.9|13277
1629471600000|2021-08-20 15:00:00|16594.2|16590.2|16581.7|16577.7|16597.3|16593.3|16572.3|16568.3|8684
1629475200000|2021-08-20 16:00:00|16578.6|16574.6|16572.3|16568.3|16584.8|16580.8|16569.2|16565.2|6809
1629478800000|2021-08-20 17:00:00|16573.9|16569.9|16572.3|16568.3|16575.4|16571.4|16559.8|16555.8|4429
1629482400000|2021-08-20 18:00:00|16569.2|16565.2|16575.4|16571.4|16575.4|16571.4|16566.1|16562.1|5065
1629486000000|2021-08-20 19:00:00|16578.6|16574.6|16591.1|16587.1|16591.1|16587.1|16572.3|16568.3|6353
1629489600000|2021-08-20 20:00:00|16587.9|16583.9|16584.8|16580.8|16591.1|16587.1|16578.6|16574.6|4833
1629669600000|2021-08-22 22:00:00|16578.6|16574.6|16581.7|16577.7|16589.5|16585.5|16575.4|16571.4|1496
1629673200000|2021-08-22 23:00:00|16578.6|16574.6|16575.4|16571.4|16581.7|16577.7|16572.3|16568.3|809
1629676800000|2021-08-23 00:00:00|16572.3|16568.3|16562.9|16558.9|16578.6|16574.6|16559.8|16555.8|1740
1629680400000|2021-08-23 01:00:00|16561.4|16557.4|16562.9|16558.9|16562.9|16558.9|16556.7|16552.7|1051
1629684000000|2021-08-23 02:00:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|791
1629687600000|2021-08-23 03:00:00|16559.8|16555.8|16556.7|16552.7|16559.8|16555.8|16550.4|16546.4|1289
1629691200000|2021-08-23 04:00:00|16553.6|16549.6|16559.8|16555.8|16559.8|16555.8|16553.6|16549.6|243
1629694800000|2021-08-23 05:00:00|16556.7|16552.7|16559.8|16555.8|16559.8|16555.8|16550.4|16546.4|1656
1629698400000|2021-08-23 06:00:00|16556.7|16552.7|16572.3|16568.3|16575.4|16571.4|16550.4|16546.4|3038
1629702000000|2021-08-23 07:00:00|16569.2|16565.2|16553.6|16549.6|16575.4|16571.4|16550.4|16546.4|5217
1629705600000|2021-08-23 08:00:00|16550.4|16546.4|16550.4|16546.4|16556.7|16552.7|16537.9|16533.9|4832
1629709200000|2021-08-23 09:00:00|16547.3|16543.3|16534.8|16530.8|16547.3|16543.3|16525.4|16521.4|4965
1629712800000|2021-08-23 10:00:00|16531.7|16527.7|16537.9|16533.9|16537.9|16533.9|16528.6|16524.6|2489
1629716400000|2021-08-23 11:00:00|16534.8|16530.8|16534.8|16530.8|16547.3|16543.3|16531.7|16527.7|6500
1629720000000|2021-08-23 12:00:00|16531.7|16527.7|16547.3|16543.3|16562.9|16558.9|16531.7|16527.7|10303
1629723600000|2021-08-23 13:00:00|16550.4|16546.4|16556.7|16552.7|16573.9|16569.9|16550.4|16546.4|48779
1629727200000|2021-08-23 14:00:00|16559.8|16555.8|16572.3|16568.3|16584.8|16580.8|16556.7|16552.7|22754
1629730800000|2021-08-23 15:00:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16562.9|16558.9|8016
1629734400000|2021-08-23 16:00:00|16575.4|16571.4|16581.7|16577.7|16581.7|16577.7|16575.4|16571.4|22090
1629738000000|2021-08-23 17:00:00|16578.6|16574.6|16578.6|16574.6|16584.8|16580.8|16575.4|16571.4|7236
1629741600000|2021-08-23 18:00:00|16575.4|16571.4|16581.7|16577.7|16581.7|16577.7|16575.4|16571.4|6473
1629745200000|2021-08-23 19:00:00|16584.8|16580.8|16581.7|16577.7|16587.9|16583.9|16578.6|16574.6|7646
1629748800000|2021-08-23 20:00:00|16584.8|16580.8|16578.6|16574.6|16584.8|16580.8|16572.3|16568.3|25456
1629756000000|2021-08-23 22:00:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|357
1629759600000|2021-08-23 23:00:00|16578.6|16574.6|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|489
1629763200000|2021-08-24 00:00:00|16572.3|16568.3|16566.1|16562.1|16572.3|16568.3|16562.9|16558.9|1469
1629766800000|2021-08-24 01:00:00|16569.2|16565.2|16559.8|16555.8|16575.4|16571.4|16559.8|16555.8|1026
1629770400000|2021-08-24 02:00:00|16562.9|16558.9|16556.7|16552.7|16562.9|16558.9|16556.7|16552.7|2382
1629774000000|2021-08-24 03:00:00|16553.6|16549.6|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|859
1629777600000|2021-08-24 04:00:00|16556.7|16552.7|16550.4|16546.4|16556.7|16552.7|16550.4|16546.4|212
1629781200000|2021-08-24 05:00:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16541.1|16537.1|2551
1629784800000|2021-08-24 06:00:00|16544.2|16540.2|16525.4|16521.4|16550.4|16546.4|16522.3|16518.3|4311
1629788400000|2021-08-24 07:00:00|16528.6|16524.6|16562.9|16558.9|16562.9|16558.9|16522.3|16518.3|7206
1629792000000|2021-08-24 08:00:00|16559.8|16555.8|16553.6|16549.6|16562.9|16558.9|16547.3|16543.3|4550
1629795600000|2021-08-24 09:00:00|16556.7|16552.7|16562.9|16558.9|16569.2|16565.2|16553.6|16549.6|9767
1629799200000|2021-08-24 10:00:00|16559.8|16555.8|16550.4|16546.4|16562.9|16558.9|16544.2|16540.2|2718
1629802800000|2021-08-24 11:00:00|16547.3|16543.3|16547.3|16543.3|16559.8|16555.8|16537.9|16533.9|9143
1629806400000|2021-08-24 12:00:00|16544.2|16540.2|16553.6|16549.6|16562.9|16558.9|16537.9|16533.9|18878
1629810000000|2021-08-24 13:00:00|16550.4|16546.4|16525.4|16521.4|16556.7|16552.7|16509.8|16505.8|44613
1629813600000|2021-08-24 14:00:00|16522.3|16518.3|16522.3|16518.3|16559.8|16555.8|16522.3|16518.3|41047
1629817200000|2021-08-24 15:00:00|16525.4|16521.4|16528.6|16524.6|16541.1|16537.1|16519.2|16515.2|11653
1629820800000|2021-08-24 16:00:00|16531.7|16527.7|16509.8|16505.8|16531.7|16527.7|16500.4|16496.4|15610
1629824400000|2021-08-24 17:00:00|16512.9|16508.9|16509.8|16505.8|16528.6|16524.6|16509.8|16505.8|9059
1629828000000|2021-08-24 18:00:00|16512.9|16508.9|16506.7|16502.7|16516.1|16512.1|16503.6|16499.6|12316
1629831600000|2021-08-24 19:00:00|16509.8|16505.8|16500.4|16496.4|16509.8|16505.8|16497.3|16493.3|20745
1629835200000|2021-08-24 20:00:00|16497.3|16493.3|16486.4|16482.4|16500.4|16496.4|16484.8|16480.8|30841
1629842400000|2021-08-24 22:00:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|1059
1629846000000|2021-08-24 23:00:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16486.4|16482.4|989
1629849600000|2021-08-25 00:00:00|16491.1|16487.1|16484.8|16480.8|16494.2|16490.2|16484.8|16480.8|1466
1629853200000|2021-08-25 01:00:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|2119
1629856800000|2021-08-25 02:00:00|16487.9|16483.9|16500.4|16496.4|16503.6|16499.6|16487.9|16483.9|1754
1629860400000|2021-08-25 03:00:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|1581
1629864000000|2021-08-25 04:00:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|286
1629867600000|2021-08-25 05:00:00|16494.2|16490.2|16500.4|16496.4|16503.6|16499.6|16494.2|16490.2|1361
1629871200000|2021-08-25 06:00:00|16503.6|16499.6|16506.7|16502.7|16516.1|16512.1|16500.4|16496.4|4157
1629874800000|2021-08-25 07:00:00|16509.8|16505.8|16503.6|16499.6|16512.9|16508.9|16487.9|16483.9|13076
1629878400000|2021-08-25 08:00:00|16505.1|16501.1|16500.4|16496.4|16506.7|16502.7|16481.7|16477.7|5341
1629882000000|2021-08-25 09:00:00|16498.9|16494.9|16494.2|16490.2|16500.4|16496.4|16484.8|16480.8|7340
1629885600000|2021-08-25 10:00:00|16497.3|16493.3|16478.6|16474.6|16497.3|16493.3|16475.4|16471.4|9892
1629889200000|2021-08-25 11:00:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16459.8|16455.8|10938
1629892800000|2021-08-25 12:00:00|16478.6|16474.6|16494.2|16490.2|16503.6|16499.6|16462.9|16458.9|21302
1629896400000|2021-08-25 13:00:00|16491.1|16487.1|16475.4|16471.4|16509.8|16505.8|16466.1|16462.1|24201
1629900000000|2021-08-25 14:00:00|16478.6|16474.6|16400.4|16396.4|16484.8|16480.8|16400.4|16396.4|101321
1629903600000|2021-08-25 15:00:00|16403.6|16399.6|16412.9|16408.9|16416.1|16412.1|16397.3|16393.3|56804
1629907200000|2021-08-25 16:00:00|16416.1|16412.1|16419.2|16415.2|16428.6|16424.6|16412.9|16408.9|87762
1629910800000|2021-08-25 17:00:00|16422.3|16418.3|16394.2|16390.2|16422.3|16418.3|16378.6|16374.6|25999
1629914400000|2021-08-25 18:00:00|16391.1|16387.1|16394.2|16390.2|16406.7|16402.7|16391.1|16387.1|23799
1629918000000|2021-08-25 19:00:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16387.9|16383.9|33214
1629921600000|2021-08-25 20:00:00|16397.3|16393.3|16403.6|16399.6|16403.6|16399.6|16387.9|16383.9|39225
1629928800000|2021-08-25 22:00:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|866
1629932400000|2021-08-25 23:00:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|983
1629936000000|2021-08-26 00:00:00|16397.3|16393.3|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|1568
1629939600000|2021-08-26 01:00:00|16397.3|16393.3|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|559
1629943200000|2021-08-26 02:00:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|1732
1629946800000|2021-08-26 03:00:00|16409.8|16405.8|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|1630
1629950400000|2021-08-26 04:00:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|1310
1629954000000|2021-08-26 05:00:00|16409.8|16405.8|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|1575
1629957600000|2021-08-26 06:00:00|16416.1|16412.1|16391.1|16387.1|16419.2|16415.2|16391.1|16387.1|5869
1629961200000|2021-08-26 07:00:00|16387.9|16383.9|16403.6|16399.6|16406.7|16402.7|16387.9|16383.9|13458
1629964800000|2021-08-26 08:00:00|16400.4|16396.4|16381.7|16377.7|16400.4|16396.4|16372.3|16368.3|9102
1629968400000|2021-08-26 09:00:00|16378.6|16374.6|16378.6|16374.6|16391.1|16387.1|16375.4|16371.4|5346
1629972000000|2021-08-26 10:00:00|16375.4|16371.4|16391.1|16387.1|16400.4|16396.4|16375.4|16371.4|13916
1629975600000|2021-08-26 11:00:00|16394.2|16390.2|16372.3|16368.3|16406.7|16402.7|16372.3|16368.3|9712
1629979200000|2021-08-26 12:00:00|16375.4|16371.4|16369.2|16365.2|16384.8|16380.8|16337.9|16333.9|66604
1629982800000|2021-08-26 13:00:00|16372.3|16368.3|16366.1|16362.1|16384.8|16380.8|16347.3|16343.3|77130
1629986400000|2021-08-26 14:00:00|16362.9|16358.9|16381.7|16377.7|16391.1|16387.1|16353.6|16349.6|37059
1629990000000|2021-08-26 15:00:00|16384.8|16380.8|16381.7|16377.7|16406.7|16402.7|16378.6|16374.6|56089
1629993600000|2021-08-26 16:00:00|16384.8|16380.8|16384.8|16380.8|16391.1|16387.1|16372.3|16368.3|64012
1629997200000|2021-08-26 17:00:00|16383.3|16379.3|16403.6|16399.6|16412.9|16408.9|16373.9|16369.9|45603
1630000800000|2021-08-26 18:00:00|16406.7|16402.7|16406.7|16402.7|16412.9|16408.9|16400.4|16396.4|35187
1630004400000|2021-08-26 19:00:00|16403.6|16399.6|16412.9|16408.9|16416.1|16412.1|16397.3|16393.3|44102
1630008000000|2021-08-26 20:00:00|16409.8|16405.8|16389.5|16385.5|16409.8|16405.8|16384.8|16380.8|12810
1630015200000|2021-08-26 22:00:00|16387.9|16383.9|16394.2|16390.2|16400.4|16396.4|16384.8|16380.8|1442
1630018800000|2021-08-26 23:00:00|16391.1|16387.1|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|314
1630022400000|2021-08-27 00:00:00|16400.4|16396.4|16406.7|16402.7|16416.1|16412.1|16400.4|16396.4|1795
1630026000000|2021-08-27 01:00:00|16405.1|16401.1|16406.7|16402.7|16412.9|16408.9|16403.6|16399.6|872
1630029600000|2021-08-27 02:00:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|1246
1630033200000|2021-08-27 03:00:00|16409.8|16405.8|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|919
1630036800000|2021-08-27 04:00:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|556
1630040400000|2021-08-27 05:00:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|729
1630044000000|2021-08-27 06:00:00|16409.8|16405.8|16412.9|16408.9|16422.3|16418.3|16406.7|16402.7|3663
1630047600000|2021-08-27 07:00:00|16414.5|16410.5|16403.6|16399.6|16416.1|16412.1|16394.2|16390.2|5998
1630051200000|2021-08-27 08:00:00|16400.4|16396.4|16406.7|16402.7|16406.7|16402.7|16391.1|16387.1|6526
1630054800000|2021-08-27 09:00:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16403.6|16399.6|9997
1630058400000|2021-08-27 10:00:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16400.4|16396.4|5008
1630062000000|2021-08-27 11:00:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|3101
1630065600000|2021-08-27 12:00:00|16409.8|16405.8|16431.7|16427.7|16444.2|16440.2|16400.4|16396.4|22163
1630069200000|2021-08-27 13:00:00|16434.8|16430.8|16419.2|16415.2|16434.8|16430.8|16387.9|16383.9|35231
1630072800000|2021-08-27 14:00:00|16416.1|16412.1|16441.1|16437.1|16453.6|16449.6|16394.2|16390.2|34498
1630076400000|2021-08-27 15:00:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16425.4|16421.4|23646
1630080000000|2021-08-27 16:00:00|16442.6|16438.6|16444.2|16440.2|16447.3|16443.3|16431.7|16427.7|10700
1630083600000|2021-08-27 17:00:00|16447.3|16443.3|16441.1|16437.1|16453.6|16449.6|16441.1|16437.1|9551
1630087200000|2021-08-27 18:00:00|16437.9|16433.9|16453.6|16449.6|16456.7|16452.7|16434.8|16430.8|19111
1637560800000|2021-11-22 06:00:00|15998.9|15994.9|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|49
1637564400000|2021-11-22 07:00:00|15997.3|15993.3|16006.7|16002.7|16006.7|16002.7|15984.8|15980.8|1004
1637568000000|2021-11-22 08:00:00|16009.8|16005.8|16016.1|16012.1|16022.3|16018.3|15994.2|15990.2|3756
1637571600000|2021-11-22 09:00:00|16017.6|16013.6|15987.9|15983.9|16028.6|16024.6|15984.8|15980.8|1669
1637575200000|2021-11-22 10:00:00|15986.4|15982.4|15962.9|15958.9|15987.9|15983.9|15941.1|15937.1|1803
1637578800000|2021-11-22 11:00:00|15961.4|15957.4|15978.6|15974.6|15981.7|15977.7|15950.4|15946.4|3890
1637582400000|2021-11-22 12:00:00|15977|15973|15959.8|15955.8|15984.8|15980.8|15958.3|15954.3|2652
1637586000000|2021-11-22 13:00:00|15961.4|15957.4|15962.9|15958.9|15984.8|15980.8|15956.7|15952.7|27814
1637589600000|2021-11-22 14:00:00|15961.4|15957.4|15953.6|15949.6|15975.4|15971.4|15934.8|15930.8|26545
1637593200000|2021-11-22 15:00:00|15952|15948|15937.9|15933.9|15953.6|15949.6|15927|15923|57458
1637596800000|2021-11-22 16:00:00|15936.4|15932.4|15931.7|15927.7|15941.1|15937.1|15909.8|15905.8|73217
1637600400000|2021-11-22 17:00:00|15930.1|15926.1|15919.2|15915.2|15934.8|15930.8|15916.1|15912.1|38655
1637604000000|2021-11-22 18:00:00|15917.6|15913.6|15878.6|15874.6|15920.8|15916.8|15875.4|15871.4|49824
1637607600000|2021-11-22 19:00:00|15881.7|15877.7|15875.4|15871.4|15900.4|15896.4|15872.3|15868.3|18063
1637611200000|2021-11-22 20:00:00|15873.9|15869.9|15887.9|15883.9|15894.2|15890.2|15859.8|15855.8|75149
1637614800000|2021-11-22 21:00:00|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15875.4|15871.4|12886
1637622000000|2021-11-22 23:00:00|15889.5|15885.5|15884.8|15880.8|15897.3|15893.3|15881.7|15877.7|334
1637625600000|2021-11-23 00:00:00|15886.4|15882.4|15884.8|15880.8|15891.1|15887.1|15878.6|15874.6|2688
1637629200000|2021-11-23 01:00:00|15883.3|15879.3|15866.1|15862.1|15884.8|15880.8|15866.1|15862.1|1839
1637632800000|2021-11-23 02:00:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15856.7|15852.7|699
1637636400000|2021-11-23 03:00:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|246
1637640000000|2021-11-23 04:00:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|150
1637643600000|2021-11-23 05:00:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|864
1637647200000|2021-11-23 06:00:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|1550
1637650800000|2021-11-23 07:00:00|15862.9|15858.9|15894.2|15890.2|15894.2|15890.2|15856.7|15852.7|2156
1637654400000|2021-11-23 08:00:00|15891.1|15887.1|15872.3|15868.3|15897.3|15893.3|15859.8|15855.8|3046
1637658000000|2021-11-23 09:00:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15853.6|15849.6|2273
1637661600000|2021-11-23 10:00:00|15869.2|15865.2|15862.9|15858.9|15872.3|15868.3|15853.6|15849.6|6249
1637665200000|2021-11-23 11:00:00|15861.4|15857.4|15841.1|15837.1|15870.8|15866.8|15837.9|15833.9|5761
1637668800000|2021-11-23 12:00:00|15837.9|15833.9|15798.9|15794.9|15844.2|15840.2|15797.3|15793.3|12644
1637672400000|2021-11-23 13:00:00|15797.3|15793.3|15816.1|15812.1|15831.7|15827.7|15792.6|15788.6|18982
1637676000000|2021-11-23 14:00:00|15814.5|15810.5|15828.6|15824.6|15847.3|15843.3|15809.8|15805.8|114960
1637679600000|2021-11-23 15:00:00|15825.4|15821.4|15831.7|15827.7|15841.1|15837.1|15816.1|15812.1|41948
1637683200000|2021-11-23 16:00:00|15828.6|15824.6|15800.4|15796.4|15834.8|15830.8|15794.2|15790.2|26402
1637686800000|2021-11-23 17:00:00|15802|15798|15792.6|15788.6|15816.1|15812.1|15791.1|15787.1|19925
1637690400000|2021-11-23 18:00:00|15791.1|15787.1|15791.1|15787.1|15825.4|15821.4|15783.3|15779.3|58136
1637694000000|2021-11-23 19:00:00|15794.2|15790.2|15781.7|15777.7|15800.4|15796.4|15781.7|15777.7|21789
1637697600000|2021-11-23 20:00:00|15784.8|15780.8|15747.3|15743.3|15784.8|15780.8|15745.8|15741.8|47011
1637701200000|2021-11-23 21:00:00|15744.2|15740.2|15778.6|15774.6|15778.6|15774.6|15744.2|15740.2|13363
1637708400000|2021-11-23 23:00:00|15773.9|15769.9|15784.8|15780.8|15784.8|15780.8|15767.6|15763.6|1650
1637712000000|2021-11-24 00:00:00|15783.3|15779.3|15787.9|15783.9|15791.1|15787.1|15781.7|15777.7|464
1637715600000|2021-11-24 01:00:00|15789.5|15785.5|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|8541
1637719200000|2021-11-24 02:00:00|15798.9|15794.9|15817.6|15813.6|15819.2|15815.2|15797.3|15793.3|5269
1637722800000|2021-11-24 03:00:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15812.9|15808.9|2590
1637726400000|2021-11-24 04:00:00|15823.9|15819.9|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|812
1637730000000|2021-11-24 05:00:00|15828.6|15824.6|15847.3|15843.3|15847.3|15843.3|15828.6|15824.6|1148
1637733600000|2021-11-24 06:00:00|15844.2|15840.2|15839.5|15835.5|15847.3|15843.3|15822.3|15818.3|2561
1637737200000|2021-11-24 07:00:00|15837.9|15833.9|15837.9|15833.9|15845.8|15841.8|15825.4|15821.4|11677
1637740800000|2021-11-24 08:00:00|15836.4|15832.4|15820.8|15816.8|15841.1|15837.1|15814.5|15810.5|4714
1637744400000|2021-11-24 09:00:00|15819.2|15815.2|15819.2|15815.2|15837.9|15833.9|15800.4|15796.4|4584
1637748000000|2021-11-24 10:00:00|15822.3|15818.3|15812.9|15808.9|15827|15823|15803.6|15799.6|15602
1637751600000|2021-11-24 11:00:00|15814.5|15810.5|15816.1|15812.1|15828.6|15824.6|15808.3|15804.3|6437
1637755200000|2021-11-24 12:00:00|15814.5|15810.5|15795.8|15791.8|15816.1|15812.1|15778.6|15774.6|19521
1637758800000|2021-11-24 13:00:00|15794.2|15790.2|15753.6|15749.6|15797.3|15793.3|15747.3|15743.3|35835
1637762400000|2021-11-24 14:00:00|15756.7|15752.7|15769.2|15765.2|15772.3|15768.3|15739.5|15735.5|80736
1637766000000|2021-11-24 15:00:00|15772.3|15768.3|15812.9|15808.9|15822.3|15818.3|15766.1|15762.1|17250
1637769600000|2021-11-24 16:00:00|15809.8|15805.8|15825.4|15821.4|15848.9|15844.9|15797.3|15793.3|39145
1637773200000|2021-11-24 17:00:00|15828.6|15824.6|15834.8|15830.8|15847.3|15843.3|15828.6|15824.6|17383
1637776800000|2021-11-24 18:00:00|15831.7|15827.7|15830.1|15826.1|15847.3|15843.3|15825.4|15821.4|31545
1637780400000|2021-11-24 19:00:00|15831.7|15827.7|15844.2|15840.2|15856.7|15852.7|15825.4|15821.4|8792
1637784000000|2021-11-24 20:00:00|15847.3|15843.3|15872.3|15868.3|15872.3|15868.3|15847.3|15843.3|11732
1637787600000|2021-11-24 21:00:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15853.6|15849.6|9588
1637794800000|2021-11-24 23:00:00|15861.4|15857.4|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|495
1637798400000|2021-11-25 00:00:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|468
1637802000000|2021-11-25 01:00:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|407
1637805600000|2021-11-25 02:00:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15842.6|15838.6|332
1637809200000|2021-11-25 03:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|307
1637812800000|2021-11-25 04:00:00|15841.1|15837.1|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|1083
1637816400000|2021-11-25 05:00:00|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|191
1637820000000|2021-11-25 06:00:00|15834.8|15830.8|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|425
1637823600000|2021-11-25 07:00:00|15837.9|15833.9|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|1166
1637827200000|2021-11-25 08:00:00|15836.4|15832.4|15842.6|15838.6|15850.4|15846.4|15834.8|15830.8|1238
1637830800000|2021-11-25 09:00:00|15844.2|15840.2|15853.6|15849.6|15856.7|15852.7|15841.1|15837.1|528
1637834400000|2021-11-25 10:00:00|15850.4|15846.4|15852|15848|15856.7|15852.7|15844.2|15840.2|504
1637838000000|2021-11-25 11:00:00|15850.4|15846.4|15855.1|15851.1|15859.8|15855.8|15847.3|15843.3|1335
1637841600000|2021-11-25 12:00:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15850.4|15846.4|691
1637845200000|2021-11-25 13:00:00|15859.8|15855.8|15869.2|15865.2|15869.2|15865.2|15856.7|15852.7|787
1637848800000|2021-11-25 14:00:00|15866.1|15862.1|15875.4|15871.4|15878.6|15874.6|15866.1|15862.1|17463
1637852400000|2021-11-25 15:00:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15862.9|15858.9|925
1637856000000|2021-11-25 16:00:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|831
1637859600000|2021-11-25 17:00:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|629
1637881200000|2021-11-25 23:00:00|15872.3|15868.3|15941.1|15937.1|15944.2|15940.2|15872.3|15868.3|2720
1637884800000|2021-11-26 00:00:00|15939.5|15935.5|15936.4|15932.4|15959.8|15955.8|15934.8|15930.8|2872
1637888400000|2021-11-26 01:00:00|15934.8|15930.8|15959.8|15955.8|15962.9|15958.9|15934.8|15930.8|2393
1637892000000|2021-11-26 02:00:00|15961.4|15957.4|15984.8|15980.8|15984.8|15980.8|15950.4|15946.4|2419
1637895600000|2021-11-26 03:00:00|15981.7|15977.7|16016.1|16012.1|16016.1|16012.1|15981.7|15977.7|2376
1637899200000|2021-11-26 04:00:00|16014.5|16010.5|16009.8|16005.8|16019.2|16015.2|16006.7|16002.7|1617
1637902800000|2021-11-26 05:00:00|16006.7|16002.7|16044.2|16040.2|16044.2|16040.2|16006.7|16002.7|2163
1637906400000|2021-11-26 06:00:00|16041.1|16037.1|16028.6|16024.6|16050.4|16046.4|16025.4|16021.4|2344
1637910000000|2021-11-26 07:00:00|16031.7|16027.7|16075.4|16071.4|16075.4|16071.4|16019.2|16015.2|9770
1637913600000|2021-11-26 08:00:00|16072.3|16068.3|16050.4|16046.4|16112.9|16108.9|16037.9|16033.9|13593
1637917200000|2021-11-26 09:00:00|16048.9|16044.9|16084.8|16080.8|16087.9|16083.9|16047.3|16043.3|6680
1637920800000|2021-11-26 10:00:00|16081.7|16077.7|16062.9|16058.9|16081.7|16077.7|16053.6|16049.6|6743
1637924400000|2021-11-26 11:00:00|16066.1|16062.1|16075.4|16071.4|16097.3|16093.3|16062.9|16058.9|6429
1637928000000|2021-11-26 12:00:00|16072.3|16068.3|16050.4|16046.4|16081.7|16077.7|16047.3|16043.3|7487
1637931600000|2021-11-26 13:00:00|16047.3|16043.3|16050.4|16046.4|16059.8|16055.8|16019.2|16015.2|14924
1637935200000|2021-11-26 14:00:00|16047.3|16043.3|16075.4|16071.4|16078.6|16074.6|16041.1|16037.1|20438
1637938800000|2021-11-26 15:00:00|16078.6|16074.6|16097.3|16093.3|16116.1|16112.1|16069.2|16065.2|31696
1637942400000|2021-11-26 16:00:00|16100.4|16096.4|16109.8|16105.8|16134.8|16130.8|16100.4|16096.4|21867
1637946000000|2021-11-26 17:00:00|16106.7|16102.7|16141.1|16137.1|16150.4|16146.4|16097.3|16093.3|18403
1637949600000|2021-11-26 18:00:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16119.2|16115.2|4958
1637960400000|2021-11-26 21:00:00|16145.8|16141.8|16145.8|16141.8|16145.8|16141.8|16145.8|16141.8|0
1638140400000|2021-11-28 23:00:00|16095.8|16091.8|16066.1|16062.1|16100.4|16096.4|16053.6|16049.6|7757
1638144000000|2021-11-29 00:00:00|16062.9|16058.9|16059.8|16055.8|16072.3|16068.3|16053.6|16049.6|2443
1638147600000|2021-11-29 01:00:00|16062.9|16058.9|16056.7|16052.7|16075.4|16071.4|16053.6|16049.6|2242
1638151200000|2021-11-29 02:00:00|16055.1|16051.1|16059.8|16055.8|16059.8|16055.8|16041.1|16037.1|5492
1638154800000|2021-11-29 03:00:00|16056.7|16052.7|16072.3|16068.3|16075.4|16071.4|16050.4|16046.4|1983
1638158400000|2021-11-29 04:00:00|16069.2|16065.2|16075.4|16071.4|16078.6|16074.6|16062.9|16058.9|1195
1638162000000|2021-11-29 05:00:00|16072.3|16068.3|16072.3|16068.3|16084.8|16080.8|16072.3|16068.3|1313
1638165600000|2021-11-29 06:00:00|16075.4|16071.4|16072.3|16068.3|16091.1|16087.1|16069.2|16065.2|2144
1638169200000|2021-11-29 07:00:00|16069.2|16065.2|16078.6|16074.6|16094.2|16090.2|16066.1|16062.1|4586
1638172800000|2021-11-29 08:00:00|16075.4|16071.4|16091.1|16087.1|16094.2|16090.2|16062.9|16058.9|11210
1638176400000|2021-11-29 09:00:00|16094.2|16090.2|16062.9|16058.9|16094.2|16090.2|16044.2|16040.2|7266
1638180000000|2021-11-29 10:00:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16044.2|16040.2|3327
1638183600000|2021-11-29 11:00:00|16059.8|16055.8|16050.4|16046.4|16062.9|16058.9|16041.1|16037.1|6872
1638187200000|2021-11-29 12:00:00|16047.3|16043.3|16037.9|16033.9|16050.4|16046.4|16028.6|16024.6|7884
1638190800000|2021-11-29 13:00:00|16034.8|16030.8|16006.7|16002.7|16044.2|16040.2|16003.6|15999.6|16495
1638194400000|2021-11-29 14:00:00|16009.8|16005.8|16006.7|16002.7|16016.1|16012.1|15987.9|15983.9|23950
1638198000000|2021-11-29 15:00:00|16009.8|16005.8|16072.3|16068.3|16072.3|16068.3|16006.7|16002.7|30471
1638201600000|2021-11-29 16:00:00|16069.2|16065.2|16075.4|16071.4|16087.9|16083.9|16062.9|16058.9|21815
1638205200000|2021-11-29 17:00:00|16072.3|16068.3|16047.3|16043.3|16084.8|16080.8|16041.1|16037.1|12265
1638208800000|2021-11-29 18:00:00|16044.2|16040.2|16053.6|16049.6|16069.2|16065.2|16044.2|16040.2|6102
1638212400000|2021-11-29 19:00:00|16050.4|16046.4|16044.2|16040.2|16056.7|16052.7|16037.9|16033.9|10721
1638216000000|2021-11-29 20:00:00|16041.1|16037.1|16056.7|16052.7|16069.2|16065.2|16041.1|16037.1|12222
1638219600000|2021-11-29 21:00:00|16059.8|16055.8|16087.9|16083.9|16097.3|16093.3|16059.8|16055.8|10878
1638226800000|2021-11-29 23:00:00|16086.4|16082.4|16072.3|16068.3|16091.1|16087.1|16072.3|16068.3|1610
1638230400000|2021-11-30 00:00:00|16075.4|16071.4|16050.4|16046.4|16078.6|16074.6|16050.4|16046.4|3403
1638234000000|2021-11-30 01:00:00|16048.9|16044.9|16066.1|16062.1|16066.1|16062.1|16047.3|16043.3|1890
1638237600000|2021-11-30 02:00:00|16062.9|16058.9|16062.9|16058.9|16084.8|16080.8|16062.9|16058.9|1893
1638241200000|2021-11-30 03:00:00|16066.1|16062.1|16084.8|16080.8|16091.1|16087.1|16066.1|16062.1|1157
1638244800000|2021-11-30 04:00:00|16087.9|16083.9|16097.3|16093.3|16100.4|16096.4|16087.9|16083.9|1617
1638248400000|2021-11-30 05:00:00|16100.4|16096.4|16155.1|16151.1|16175.4|16171.4|16097.3|16093.3|8598
1638252000000|2021-11-30 06:00:00|16153.6|16149.6|16147.3|16143.3|16178.6|16174.6|16134.8|16130.8|6457
1638255600000|2021-11-30 07:00:00|16150.4|16146.4|16159.8|16155.8|16178.6|16174.6|16131.7|16127.7|7329
1638259200000|2021-11-30 08:00:00|16162.9|16158.9|16172.3|16168.3|16194.2|16190.2|16144.2|16140.2|11278
1638262800000|2021-11-30 09:00:00|16175.4|16171.4|16191.1|16187.1|16206.7|16202.7|16172.3|16168.3|8435
1638266400000|2021-11-30 10:00:00|16187.9|16183.9|16192.6|16188.6|16209.8|16205.8|16181.7|16177.7|8459
1638270000000|2021-11-30 11:00:00|16191.1|16187.1|16166.1|16162.1|16200.4|16196.4|16162.9|16158.9|6608
1638273600000|2021-11-30 12:00:00|16162.9|16158.9|16178.6|16174.6|16187.9|16183.9|16162.9|16158.9|7099
1638277200000|2021-11-30 13:00:00|16181.7|16177.7|16209.8|16205.8|16222.3|16218.3|16172.3|16168.3|16474
1638280800000|2021-11-30 14:00:00|16206.7|16202.7|16197.3|16193.3|16222.3|16218.3|16181.7|16177.7|20350
1638284400000|2021-11-30 15:00:00|16200.4|16196.4|16156.7|16152.7|16237.9|16233.9|16116.1|16112.1|42428
1638288000000|2021-11-30 16:00:00|16153.6|16149.6|16216.1|16212.1|16234.8|16230.8|16153.6|16149.6|34846
1638291600000|2021-11-30 17:00:00|16219.2|16215.2|16194.2|16190.2|16231.7|16227.7|16178.6|16174.6|17801
1638295200000|2021-11-30 18:00:00|16197.3|16193.3|16206.7|16202.7|16216.1|16212.1|16191.1|16187.1|11007
1638298800000|2021-11-30 19:00:00|16203.6|16199.6|16216.1|16212.1|16219.2|16215.2|16200.4|16196.4|20132
1638302400000|2021-11-30 20:00:00|16219.2|16215.2|16216.1|16212.1|16225.4|16221.4|16194.2|16190.2|27805
1638306000000|2021-11-30 21:00:00|16219.2|16215.2|16200.4|16196.4|16219.2|16215.2|16184.8|16180.8|24057
1638313200000|2021-11-30 23:00:00|16187.9|16183.9|16144.2|16140.2|16191.1|16187.1|16137.9|16133.9|5147
1638316800000|2021-12-01 00:00:00|16145.8|16141.8|16153.6|16149.6|16172.3|16168.3|16134.8|16130.8|4229
1638320400000|2021-12-01 01:00:00|16155.1|16151.1|16119.2|16115.2|16166.1|16162.1|16109.8|16105.8|5676
1638324000000|2021-12-01 02:00:00|16116.1|16112.1|16125.4|16121.4|16134.8|16130.8|16116.1|16112.1|3019
1638327600000|2021-12-01 03:00:00|16128.6|16124.6|16141.1|16137.1|16150.4|16146.4|16128.6|16124.6|1162
1638331200000|2021-12-01 04:00:00|16139.5|16135.5|16141.1|16137.1|16150.4|16146.4|16134.8|16130.8|935
1638334800000|2021-12-01 05:00:00|16137.9|16133.9|16156.7|16152.7|16156.7|16152.7|16137.9|16133.9|891
1638338400000|2021-12-01 06:00:00|16153.6|16149.6|16156.7|16152.7|16159.8|16155.8|16147.3|16143.3|1452
1638342000000|2021-12-01 07:00:00|16159.8|16155.8|16169.2|16165.2|16178.6|16174.6|16156.7|16152.7|5033
1638345600000|2021-12-01 08:00:00|16172.3|16168.3|16112.9|16108.9|16178.6|16174.6|16106.7|16102.7|8486
1638349200000|2021-12-01 09:00:00|16109.8|16105.8|16119.2|16115.2|16122.3|16118.3|16106.7|16102.7|4794
1638352800000|2021-12-01 10:00:00|16116.1|16112.1|16122.3|16118.3|16128.6|16124.6|16112.9|16108.9|3463
1638356400000|2021-12-01 11:00:00|16125.4|16121.4|16141.1|16137.1|16141.1|16137.1|16125.4|16121.4|3486
1638360000000|2021-12-01 12:00:00|16144.2|16140.2|16156.7|16152.7|16166.1|16162.1|16144.2|16140.2|11058
1638363600000|2021-12-01 13:00:00|16153.6|16149.6|16147.3|16143.3|16166.1|16162.1|16137.9|16133.9|10647
1638367200000|2021-12-01 14:00:00|16144.2|16140.2|16141.1|16137.1|16156.7|16152.7|16134.8|16130.8|11826
1638370800000|2021-12-01 15:00:00|16144.2|16140.2|16128.6|16124.6|16150.4|16146.4|16106.7|16102.7|24757
1638374400000|2021-12-01 16:00:00|16131.7|16127.7|16181.7|16177.7|16191.1|16187.1|16122.3|16118.3|22223
1638378000000|2021-12-01 17:00:00|16184.8|16180.8|16203.6|16199.6|16216.1|16212.1|16169.2|16165.2|17422
1638381600000|2021-12-01 18:00:00|16206.7|16202.7|16231.7|16227.7|16244.2|16240.2|16197.3|16193.3|21511
1638385200000|2021-12-01 19:00:00|16233.3|16229.3|16241.1|16237.1|16241.1|16237.1|16209.8|16205.8|18575
1638388800000|2021-12-01 20:00:00|16237.9|16233.9|16272.3|16268.3|16272.3|16268.3|16234.8|16230.8|19819
1638392400000|2021-12-01 21:00:00|16275.4|16271.4|16262.9|16258.9|16284.8|16280.8|16262.9|16258.9|9899
1638399600000|2021-12-01 23:00:00|16287.9|16283.9|16272.3|16268.3|16297.3|16293.3|16269.2|16265.2|2514
1638403200000|2021-12-02 00:00:00|16270.8|16266.8|16266.1|16262.1|16272.3|16268.3|16247.3|16243.3|3488
1638406800000|2021-12-02 01:00:00|16262.9|16258.9|16259.8|16255.8|16284.8|16280.8|16259.8|16255.8|4766
1638410400000|2021-12-02 02:00:00|16262.9|16258.9|16256.7|16252.7|16278.6|16274.6|16256.7|16252.7|2632
1638414000000|2021-12-02 03:00:00|16259.8|16255.8|16237.9|16233.9|16262.9|16258.9|16237.9|16233.9|1817
1638417600000|2021-12-02 04:00:00|16234.8|16230.8|16247.3|16243.3|16250.4|16246.4|16231.7|16227.7|1218
1638421200000|2021-12-02 05:00:00|16244.2|16240.2|16237.9|16233.9|16250.4|16246.4|16234.8|16230.8|1400
1638424800000|2021-12-02 06:00:00|16234.8|16230.8|16237.9|16233.9|16244.2|16240.2|16234.8|16230.8|1702
1638428400000|2021-12-02 07:00:00|16234.8|16230.8|16231.7|16227.7|16253.6|16249.6|16225.4|16221.4|6645
1638432000000|2021-12-02 08:00:00|16234.8|16230.8|16228.6|16224.6|16244.2|16240.2|16216.1|16212.1|8284
1638435600000|2021-12-02 09:00:00|16231.7|16227.7|16231.7|16227.7|16244.2|16240.2|16216.1|16212.1|4196
1638439200000|2021-12-02 10:00:00|16234.8|16230.8|16247.3|16243.3|16262.9|16258.9|16231.7|16227.7|5025
1638442800000|2021-12-02 11:00:00|16250.4|16246.4|16253.6|16249.6|16256.7|16252.7|16237.9|16233.9|3414
1638446400000|2021-12-02 12:00:00|16250.4|16246.4|16281.7|16277.7|16297.3|16293.3|16247.3|16243.3|8495
1638450000000|2021-12-02 13:00:00|16278.6|16274.6|16287.9|16283.9|16309.8|16305.8|16275.4|16271.4|18161
1638453600000|2021-12-02 14:00:00|16291.1|16287.1|16250.4|16246.4|16312.9|16308.9|16247.3|16243.3|27389
1638457200000|2021-12-02 15:00:00|16253.6|16249.6|16247.3|16243.3|16281.7|16277.7|16247.3|16243.3|24333
1638460800000|2021-12-02 16:00:00|16250.4|16246.4|16222.3|16218.3|16266.1|16262.1|16219.2|16215.2|21749
1638464400000|2021-12-02 17:00:00|16219.2|16215.2|16219.2|16215.2|16225.4|16221.4|16200.4|16196.4|14372
1638468000000|2021-12-02 18:00:00|16222.3|16218.3|16219.2|16215.2|16231.7|16227.7|16216.1|16212.1|8076
1638471600000|2021-12-02 19:00:00|16216.1|16212.1|16237.9|16233.9|16237.9|16233.9|16206.7|16202.7|8636
1638475200000|2021-12-02 20:00:00|16241.1|16237.1|16253.6|16249.6|16259.8|16255.8|16231.7|16227.7|11228
1638478800000|2021-12-02 21:00:00|16256.7|16252.7|16231.7|16227.7|16262.9|16258.9|16222.3|16218.3|10301
1638486000000|2021-12-02 23:00:00|16228.6|16224.6|16262.9|16258.9|16272.3|16268.3|16225.4|16221.4|3572
1638489600000|2021-12-03 00:00:00|16266.1|16262.1|16259.8|16255.8|16275.4|16271.4|16253.6|16249.6|2603
1638493200000|2021-12-03 01:00:00|16256.7|16252.7|16272.3|16268.3|16287.9|16283.9|16253.6|16249.6|2977
1638496800000|2021-12-03 02:00:00|16269.2|16265.2|16278.6|16274.6|16281.7|16277.7|16269.2|16265.2|2275
1638500400000|2021-12-03 03:00:00|16281.7|16277.7|16269.2|16265.2|16284.8|16280.8|16266.1|16262.1|1259
1638504000000|2021-12-03 04:00:00|16266.1|16262.1|16256.7|16252.7|16275.4|16271.4|16256.7|16252.7|1204
1638507600000|2021-12-03 05:00:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16250.4|16246.4|635
1638511200000|2021-12-03 06:00:00|16255.1|16251.1|16247.3|16243.3|16259.8|16255.8|16247.3|16243.3|1554
1638514800000|2021-12-03 07:00:00|16250.4|16246.4|16250.4|16246.4|16262.9|16258.9|16241.1|16237.1|3561
1638518400000|2021-12-03 08:00:00|16247.3|16243.3|16250.4|16246.4|16255.1|16251.1|16219.2|16215.2|5766
1638522000000|2021-12-03 09:00:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16237.9|16233.9|2549
1638525600000|2021-12-03 10:00:00|16250.4|16246.4|16266.1|16262.1|16275.4|16271.4|16247.3|16243.3|2360
1638529200000|2021-12-03 11:00:00|16269.2|16265.2|16266.1|16262.1|16281.7|16277.7|16266.1|16262.1|3786
1638532800000|2021-12-03 12:00:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16256.7|16252.7|5647
1638536400000|2021-12-03 13:00:00|16269.2|16265.2|16219.2|16215.2|16297.3|16293.3|16203.6|16199.6|25012
1638540000000|2021-12-03 14:00:00|16222.3|16218.3|16230.1|16226.1|16250.4|16246.4|16191.1|16187.1|24157
1638543600000|2021-12-03 15:00:00|16231.7|16227.7|16272.3|16268.3|16284.8|16280.8|16217.6|16213.6|24798
1638547200000|2021-12-03 16:00:00|16269.2|16265.2|16350.4|16346.4|16353.6|16349.6|16269.2|16265.2|36463
1638550800000|2021-12-03 17:00:00|16347.3|16343.3|16369.2|16365.2|16372.3|16368.3|16328.6|16324.6|19007
1638554400000|2021-12-03 18:00:00|16372.3|16368.3|16387.9|16383.9|16402|16398|16350.4|16346.4|23084
1638558000000|2021-12-03 19:00:00|16391.1|16387.1|16419.2|16415.2|16422.3|16418.3|16381.7|16377.7|21161
1638561600000|2021-12-03 20:00:00|16416.1|16412.1|16378.6|16374.6|16437.9|16433.9|16359.8|16355.8|20950
1638565200000|2021-12-03 21:00:00|16381.7|16377.7|16420.8|16416.8|16425.4|16421.4|16372.3|16368.3|12613
1638745200000|2021-12-05 23:00:00|16381.7|16377.7|16366.1|16362.1|16383.3|16379.3|16359.8|16355.8|3815
1638748800000|2021-12-06 00:00:00|16367.6|16363.6|16356.7|16352.7|16381.7|16377.7|16353.6|16349.6|2808
1638752400000|2021-12-06 01:00:00|16353.6|16349.6|16356.7|16352.7|16366.1|16362.1|16353.6|16349.6|1992
1638756000000|2021-12-06 02:00:00|16359.8|16355.8|16362.9|16358.9|16366.1|16362.1|16356.7|16352.7|838
1638759600000|2021-12-06 03:00:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|666
1638763200000|2021-12-06 04:00:00|16356.7|16352.7|16356.7|16352.7|16366.1|16362.1|16356.7|16352.7|1114
1638766800000|2021-12-06 05:00:00|16353.6|16349.6|16350.4|16346.4|16356.7|16352.7|16344.2|16340.2|1245
1638770400000|2021-12-06 06:00:00|16348.9|16344.9|16350.4|16346.4|16356.7|16352.7|16344.2|16340.2|793
1638774000000|2021-12-06 07:00:00|16353.6|16349.6|16356.7|16352.7|16375.4|16371.4|16350.4|16346.4|4315
1638777600000|2021-12-06 08:00:00|16353.6|16349.6|16350.4|16346.4|16375.4|16371.4|16337.9|16333.9|5167
1638781200000|2021-12-06 09:00:00|16353.6|16349.6|16337.9|16333.9|16353.6|16349.6|16322.3|16318.3|6255
1638784800000|2021-12-06 10:00:00|16341.1|16337.1|16344.2|16340.2|16350.4|16346.4|16331.7|16327.7|3485
1638788400000|2021-12-06 11:00:00|16341.1|16337.1|16325.4|16321.4|16344.2|16340.2|16322.3|16318.3|2585
1638792000000|2021-12-06 12:00:00|16322.3|16318.3|16337.9|16333.9|16347.3|16343.3|16319.2|16315.2|4543
1638795600000|2021-12-06 13:00:00|16334.8|16330.8|16341.1|16337.1|16375.4|16371.4|16328.6|16324.6|12486
1638799200000|2021-12-06 14:00:00|16344.2|16340.2|16356.7|16352.7|16378.6|16374.6|16341.1|16337.1|17840
1638802800000|2021-12-06 15:00:00|16353.6|16349.6|16331.7|16327.7|16369.2|16365.2|16325.4|16321.4|16584
1638806400000|2021-12-06 16:00:00|16328.6|16324.6|16341.1|16337.1|16344.2|16340.2|16325.4|16321.4|11489
1638810000000|2021-12-06 17:00:00|16337.9|16333.9|16278.6|16274.6|16341.1|16337.1|16275.4|16271.4|15707
1638813600000|2021-12-06 18:00:00|16275.4|16271.4|16244.2|16240.2|16278.6|16274.6|16234.8|16230.8|15543
1638817200000|2021-12-06 19:00:00|16241.1|16237.1|16256.7|16252.7|16266.1|16262.1|16237.9|16233.9|11539
1638820800000|2021-12-06 20:00:00|16253.6|16249.6|16256.7|16252.7|16275.4|16271.4|16250.4|16246.4|12432
1638824400000|2021-12-06 21:00:00|16259.8|16255.8|16244.2|16240.2|16259.8|16255.8|16234.8|16230.8|10053
1638831600000|2021-12-06 23:00:00|16259.8|16255.8|16256.7|16252.7|16266.1|16262.1|16253.6|16249.6|1531
1638835200000|2021-12-07 00:00:00|16259.8|16255.8|16247.3|16243.3|16262.9|16258.9|16244.2|16240.2|930
1638838800000|2021-12-07 01:00:00|16250.4|16246.4|16225.4|16221.4|16250.4|16246.4|16225.4|16221.4|1739
1638842400000|2021-12-07 02:00:00|16222.3|16218.3|16231.7|16227.7|16237.9|16233.9|16222.3|16218.3|887
1638846000000|2021-12-07 03:00:00|16228.6|16224.6|16228.6|16224.6|16234.8|16230.8|16222.3|16218.3|1254
1638849600000|2021-12-07 04:00:00|16230.1|16226.1|16222.3|16218.3|16230.1|16226.1|16219.2|16215.2|1030
1638853200000|2021-12-07 05:00:00|16225.4|16221.4|16216.1|16212.1|16225.4|16221.4|16216.1|16212.1|1062
1638856800000|2021-12-07 06:00:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16206.7|16202.7|1650
1638860400000|2021-12-07 07:00:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16206.7|16202.7|4089
1638864000000|2021-12-07 08:00:00|16216.1|16212.1|16225.4|16221.4|16231.7|16227.7|16209.8|16205.8|3650
1638867600000|2021-12-07 09:00:00|16222.3|16218.3|16228.6|16224.6|16234.8|16230.8|16216.1|16212.1|3399
1638871200000|2021-12-07 10:00:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16216.1|16212.1|2804
1638874800000|2021-12-07 11:00:00|16231.7|16227.7|16241.1|16237.1|16241.1|16237.1|16225.4|16221.4|1306
1638878400000|2021-12-07 12:00:00|16247.3|16243.3|16247.3|16243.3|16256.7|16252.7|16237.9|16233.9|6064
1638882000000|2021-12-07 13:00:00|16245.8|16241.8|16225.4|16221.4|16250.4|16246.4|16225.4|16221.4|10344
1638885600000|2021-12-07 14:00:00|16227|16223|16241.1|16237.1|16262.9|16258.9|16212.9|16208.9|14988
1638889200000|2021-12-07 15:00:00|16244.2|16240.2|16241.1|16237.1|16275.4|16271.4|16237.9|16233.9|18647
1638892800000|2021-12-07 16:00:00|16237.9|16233.9|16244.2|16240.2|16259.8|16255.8|16234.8|16230.8|11242
1638896400000|2021-12-07 17:00:00|16241.1|16237.1|16212.9|16208.9|16250.4|16246.4|16203.6|16199.6|11793
1638900000000|2021-12-07 18:00:00|16211.4|16207.4|16209.8|16205.8|16228.6|16224.6|16206.7|16202.7|8980
1638903600000|2021-12-07 19:00:00|16208.3|16204.3|16194.2|16190.2|16219.2|16215.2|16191.1|16187.1|13054
1638907200000|2021-12-07 20:00:00|16191.1|16187.1|16184.8|16180.8|16206.7|16202.7|16178.6|16174.6|17471
1638910800000|2021-12-07 21:00:00|16187.9|16183.9|16194.2|16190.2|16194.2|16190.2|16172.3|16168.3|9054
1638918000000|2021-12-07 23:00:00|16191.1|16187.1|16203.6|16199.6|16212.9|16208.9|16191.1|16187.1|1935
1638921600000|2021-12-08 00:00:00|16202|16198|16212.9|16208.9|16228.6|16224.6|16202|16198|2539
1638925200000|2021-12-08 01:00:00|16216.1|16212.1|16222.3|16218.3|16225.4|16221.4|16212.9|16208.9|1063
1638928800000|2021-12-08 02:00:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16209.8|16205.8|1008
1638932400000|2021-12-08 03:00:00|16222.3|16218.3|16219.2|16215.2|16228.6|16224.6|16216.1|16212.1|1144
1638936000000|2021-12-08 04:00:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|436
1638939600000|2021-12-08 05:00:00|16225.4|16221.4|16209.8|16205.8|16225.4|16221.4|16209.8|16205.8|728
1638943200000|2021-12-08 06:00:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16203.6|16199.6|1144
1638946800000|2021-12-08 07:00:00|16219.2|16215.2|16222.3|16218.3|16234.8|16230.8|16209.8|16205.8|2947
1638950400000|2021-12-08 08:00:00|16225.4|16221.4|16219.2|16215.2|16228.6|16224.6|16200.4|16196.4|3836
1638954000000|2021-12-08 09:00:00|16222.3|16218.3|16231.7|16227.7|16231.7|16227.7|16219.2|16215.2|3538
1638957600000|2021-12-08 10:00:00|16228.6|16224.6|16269.2|16265.2|16269.2|16265.2|16225.4|16221.4|6186
1638961200000|2021-12-08 11:00:00|16272.3|16268.3|16216.1|16212.1|16281.7|16277.7|16209.8|16205.8|11614
1638964800000|2021-12-08 12:00:00|16212.9|16208.9|16186.4|16182.4|16216.1|16212.1|16181.7|16177.7|10049
1638968400000|2021-12-08 13:00:00|16184.8|16180.8|16162.9|16158.9|16194.2|16190.2|16150.4|16146.4|15007
1638972000000|2021-12-08 14:00:00|16159.8|16155.8|16141.1|16137.1|16169.2|16165.2|16137.9|16133.9|15749
1638975600000|2021-12-08 15:00:00|16137.9|16133.9|16097.3|16093.3|16147.3|16143.3|16091.1|16087.1|24423
1638979200000|2021-12-08 16:00:00|16094.2|16090.2|16059.8|16055.8|16094.2|16090.2|16050.4|16046.4|20255
1638982800000|2021-12-08 17:00:00|16062.9|16058.9|16094.2|16090.2|16094.2|16090.2|16050.4|16046.4|14922
1638986400000|2021-12-08 18:00:00|16095.8|16091.8|16081.7|16077.7|16103.6|16099.6|16075.4|16071.4|14247
1638990000000|2021-12-08 19:00:00|16078.6|16074.6|16084.8|16080.8|16097.3|16093.3|16078.6|16074.6|11488
1638993600000|2021-12-08 20:00:00|16081.7|16077.7|16056.7|16052.7|16091.1|16087.1|16056.7|16052.7|14282
1638997200000|2021-12-08 21:00:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16041.1|16037.1|8450
1639004400000|2021-12-08 23:00:00|16056.7|16052.7|16062.9|16058.9|16078.6|16074.6|16056.7|16052.7|1945
1639008000000|2021-12-09 00:00:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16053.6|16049.6|1278
1639011600000|2021-12-09 01:00:00|16062.9|16058.9|16047.3|16043.3|16066.1|16062.1|16041.1|16037.1|1918
1639015200000|2021-12-09 02:00:00|16044.2|16040.2|16066.1|16062.1|16069.2|16065.2|16044.2|16040.2|1470
1639018800000|2021-12-09 03:00:00|16067.6|16063.6|16072.3|16068.3|16072.3|16068.3|16059.8|16055.8|1373
1639022400000|2021-12-09 04:00:00|16070.8|16066.8|16087.9|16083.9|16091.1|16087.1|16069.2|16065.2|1897
1639026000000|2021-12-09 05:00:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16069.2|16065.2|1395
1639029600000|2021-12-09 06:00:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|1043
1639033200000|2021-12-09 07:00:00|16080.1|16076.1|16103.6|16099.6|16106.7|16102.7|16078.6|16074.6|3299
1639036800000|2021-12-09 08:00:00|16106.7|16102.7|16109.8|16105.8|16116.1|16112.1|16097.3|16093.3|4132
1639040400000|2021-12-09 09:00:00|16112.9|16108.9|16094.2|16090.2|16112.9|16108.9|16078.6|16074.6|3653
1639044000000|2021-12-09 10:00:00|16097.3|16093.3|16100.4|16096.4|16112.9|16108.9|16094.2|16090.2|4164
1639047600000|2021-12-09 11:00:00|16103.6|16099.6|16106.7|16102.7|16119.2|16115.2|16100.4|16096.4|3616
1639051200000|2021-12-09 12:00:00|16103.6|16099.6|16122.3|16118.3|16128.6|16124.6|16100.4|16096.4|4656
1639054800000|2021-12-09 13:00:00|16125.4|16121.4|16137.9|16133.9|16153.6|16149.6|16122.3|16118.3|15730
1639058400000|2021-12-09 14:00:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16103.6|16099.6|13374
1639062000000|2021-12-09 15:00:00|16141.1|16137.1|16144.2|16140.2|16150.4|16146.4|16116.1|16112.1|14986
1639065600000|2021-12-09 16:00:00|16147.3|16143.3|16125.4|16121.4|16153.6|16149.6|16116.1|16112.1|13177
1639069200000|2021-12-09 17:00:00|16128.6|16124.6|16128.6|16124.6|16150.4|16146.4|16122.3|16118.3|10363
1639072800000|2021-12-09 18:00:00|16131.7|16127.7|16137.9|16133.9|16144.2|16140.2|16081.7|16077.7|20078
1639076400000|2021-12-09 19:00:00|16134.8|16130.8|16131.7|16127.7|16137.9|16133.9|16116.1|16112.1|9339
1639080000000|2021-12-09 20:00:00|16134.8|16130.8|16123.9|16119.9|16141.1|16137.1|16116.1|16112.1|8920
1639083600000|2021-12-09 21:00:00|16125.4|16121.4|16106.7|16102.7|16128.6|16124.6|16103.6|16099.6|4908
1639090800000|2021-12-09 23:00:00|16103.6|16099.6|16116.1|16112.1|16116.1|16112.1|16103.6|16099.6|942
1639094400000|2021-12-10 00:00:00|16112.9|16108.9|16137.9|16133.9|16141.1|16137.1|16112.9|16108.9|1991
1639098000000|2021-12-10 01:00:00|16136.4|16132.4|16125.4|16121.4|16144.2|16140.2|16125.4|16121.4|1304
1639101600000|2021-12-10 02:00:00|16128.6|16124.6|16119.2|16115.2|16131.7|16127.7|16116.1|16112.1|1071
1639105200000|2021-12-10 03:00:00|16116.1|16112.1|16112.9|16108.9|16119.2|16115.2|16109.8|16105.8|556
1639108800000|2021-12-10 04:00:00|16116.1|16112.1|16122.3|16118.3|16125.4|16121.4|16109.8|16105.8|886
1639112400000|2021-12-10 05:00:00|16119.2|16115.2|16122.3|16118.3|16123.9|16119.9|16112.9|16108.9|496
1639116000000|2021-12-10 06:00:00|16119.2|16115.2|16100.4|16096.4|16119.2|16115.2|16097.3|16093.3|1926
1639119600000|2021-12-10 07:00:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16084.8|16080.8|3509
1639123200000|2021-12-10 08:00:00|16103.6|16099.6|16084.8|16080.8|16106.7|16102.7|16081.7|16077.7|4071
1639126800000|2021-12-10 09:00:00|16081.7|16077.7|16091.1|16087.1|16094.2|16090.2|16081.7|16077.7|2483
1639130400000|2021-12-10 10:00:00|16094.2|16090.2|16094.2|16090.2|16100.4|16096.4|16084.8|16080.8|1617
1639134000000|2021-12-10 11:00:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16081.7|16077.7|1563
1639137600000|2021-12-10 12:00:00|16091.1|16087.1|16094.2|16090.2|16109.8|16105.8|16087.9|16083.9|4116
1639141200000|2021-12-10 13:00:00|16097.3|16093.3|16144.2|16140.2|16159.8|16155.8|16094.2|16090.2|25023
1639144800000|2021-12-10 14:00:00|16147.3|16143.3|16175.4|16171.4|16181.7|16177.7|16137.9|16133.9|22172
1639148400000|2021-12-10 15:00:00|16178.6|16174.6|16172.3|16168.3|16191.1|16187.1|16150.4|16146.4|19577
1639152000000|2021-12-10 16:00:00|16175.4|16171.4|16162.9|16158.9|16203.6|16199.6|16159.8|16155.8|16962
1639155600000|2021-12-10 17:00:00|16159.8|16155.8|16156.7|16152.7|16175.4|16171.4|16150.4|16146.4|6779
1639159200000|2021-12-10 18:00:00|16153.6|16149.6|16147.3|16143.3|16159.8|16155.8|16144.2|16140.2|8159
1639162800000|2021-12-10 19:00:00|16144.2|16140.2|16131.7|16127.7|16144.2|16140.2|16128.6|16124.6|6913
1639166400000|2021-12-10 20:00:00|16128.6|16124.6|16125.4|16121.4|16134.8|16130.8|16122.3|16118.3|6732
1639170000000|2021-12-10 21:00:00|16122.3|16118.3|16131.7|16127.7|16134.8|16130.8|16122.3|16118.3|3565
1639350000000|2021-12-12 23:00:00|16133.3|16129.3|16133.3|16129.3|16133.3|16129.3|16133.3|16129.3|0
1639371600000|2021-12-13 05:00:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|388
1639375200000|2021-12-13 06:00:00|16119.2|16115.2|16128.6|16124.6|16131.7|16127.7|16119.2|16115.2|1553
1639378800000|2021-12-13 07:00:00|16125.4|16121.4|16119.2|16115.2|16134.8|16130.8|16119.2|16115.2|1842
1639382400000|2021-12-13 08:00:00|16122.3|16118.3|16150.4|16146.4|16153.6|16149.6|16109.8|16105.8|5435
1639386000000|2021-12-13 09:00:00|16153.6|16149.6|16159.8|16155.8|16162.9|16158.9|16141.1|16137.1|3019
1639389600000|2021-12-13 10:00:00|16156.7|16152.7|16162.9|16158.9|16166.1|16162.1|16156.7|16152.7|1997
1639393200000|2021-12-13 11:00:00|16159.8|16155.8|16153.6|16149.6|16162.9|16158.9|16147.3|16143.3|1773
1639396800000|2021-12-13 12:00:00|16156.7|16152.7|16184.8|16180.8|16184.8|16180.8|16156.7|16152.7|4196
1639400400000|2021-12-13 13:00:00|16183.3|16179.3|16175.4|16171.4|16184.8|16180.8|16166.1|16162.1|6714
1639404000000|2021-12-13 14:00:00|16172.3|16168.3|16228.6|16224.6|16231.7|16227.7|16172.3|16168.3|13222
1639407600000|2021-12-13 15:00:00|16231.7|16227.7|16241.1|16237.1|16241.1|16237.1|16216.1|16212.1|15321
1639411200000|2021-12-13 16:00:00|16237.9|16233.9|16256.7|16252.7|16269.2|16265.2|16234.8|16230.8|11887
1639414800000|2021-12-13 17:00:00|16259.8|16255.8|16247.3|16243.3|16269.2|16265.2|16244.2|16240.2|6525
1639418400000|2021-12-13 18:00:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|4262
1639422000000|2021-12-13 19:00:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16234.8|16230.8|8345
1639425600000|2021-12-13 20:00:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|6181
1639429200000|2021-12-13 21:00:00|16253.6|16249.6|16259.8|16255.8|16272.3|16268.3|16250.4|16246.4|7518
1639436400000|2021-12-13 23:00:00|16262.9|16258.9|16247.3|16243.3|16262.9|16258.9|16247.3|16243.3|1223
1639440000000|2021-12-14 00:00:00|16244.2|16240.2|16244.2|16240.2|16253.6|16249.6|16241.1|16237.1|1230
1639443600000|2021-12-14 01:00:00|16247.3|16243.3|16262.9|16258.9|16262.9|16258.9|16247.3|16243.3|1118
1639447200000|2021-12-14 02:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|666
1639450800000|2021-12-14 03:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16250.4|16246.4|1015
1639454400000|2021-12-14 04:00:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|472
1639458000000|2021-12-14 05:00:00|16252|16248|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|262
1639461600000|2021-12-14 06:00:00|16253.6|16249.6|16250.4|16246.4|16259.8|16255.8|16247.3|16243.3|691
1639465200000|2021-12-14 07:00:00|16247.3|16243.3|16241.1|16237.1|16256.7|16252.7|16234.8|16230.8|3372
1639468800000|2021-12-14 08:00:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16231.7|16227.7|2979
1639472400000|2021-12-14 09:00:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16219.2|16215.2|3654
1639476000000|2021-12-14 10:00:00|16241.1|16237.1|16231.7|16227.7|16247.3|16243.3|16228.6|16224.6|2366
1639479600000|2021-12-14 11:00:00|16234.8|16230.8|16222.3|16218.3|16237.9|16233.9|16219.2|16215.2|2596
1639483200000|2021-12-14 12:00:00|16219.2|16215.2|16228.6|16224.6|16234.8|16230.8|16219.2|16215.2|3884
1639486800000|2021-12-14 13:00:00|16225.4|16221.4|16234.8|16230.8|16266.1|16262.1|16216.1|16212.1|12817
1639490400000|2021-12-14 14:00:00|16237.9|16233.9|16172.3|16168.3|16237.9|16233.9|16166.1|16162.1|17897
1639494000000|2021-12-14 15:00:00|16169.2|16165.2|16200.4|16196.4|16206.7|16202.7|16150.4|16146.4|18008
1639497600000|2021-12-14 16:00:00|16203.6|16199.6|16244.2|16240.2|16250.4|16246.4|16203.6|16199.6|16382
1639501200000|2021-12-14 17:00:00|16247.3|16243.3|16228.6|16224.6|16247.3|16243.3|16219.2|16215.2|6408
1639504800000|2021-12-14 18:00:00|16225.4|16221.4|16225.4|16221.4|16231.7|16227.7|16216.1|16212.1|3679
1639508400000|2021-12-14 19:00:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16216.1|16212.1|7318
1639512000000|2021-12-14 20:00:00|16222.3|16218.3|16219.2|16215.2|16231.7|16227.7|16212.9|16208.9|8228
1639515600000|2021-12-14 21:00:00|16222.3|16218.3|16212.9|16208.9|16225.4|16221.4|16209.8|16205.8|5504
1639522800000|2021-12-14 23:00:00|16216.1|16212.1|16216.1|16212.1|16228.6|16224.6|16212.9|16208.9|879
1639526400000|2021-12-15 00:00:00|16217.6|16213.6|16219.2|16215.2|16225.4|16221.4|16216.1|16212.1|754
1639530000000|2021-12-15 01:00:00|16220.8|16216.8|16225.4|16221.4|16231.7|16227.7|16219.2|16215.2|911
1639533600000|2021-12-15 02:00:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16219.2|16215.2|1149
1639537200000|2021-12-15 03:00:00|16222.3|16218.3|16216.1|16212.1|16228.6|16224.6|16216.1|16212.1|737
1639540800000|2021-12-15 04:00:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|371
1639544400000|2021-12-15 05:00:00|16225.4|16221.4|16234.8|16230.8|16234.8|16230.8|16225.4|16221.4|696
1639548000000|2021-12-15 06:00:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|697
1639551600000|2021-12-15 07:00:00|16231.7|16227.7|16234.8|16230.8|16247.3|16243.3|16231.7|16227.7|2354
1639555200000|2021-12-15 08:00:00|16231.7|16227.7|16212.9|16208.9|16234.8|16230.8|16205.1|16201.1|3477
1639558800000|2021-12-15 09:00:00|16209.8|16205.8|16234.8|16230.8|16241.1|16237.1|16206.7|16202.7|1777
1639562400000|2021-12-15 10:00:00|16237.9|16233.9|16209.8|16205.8|16237.9|16233.9|16209.8|16205.8|2054
1639566000000|2021-12-15 11:00:00|16212.9|16208.9|16209.8|16205.8|16222.3|16218.3|16203.6|16199.6|1937
1639569600000|2021-12-15 12:00:00|16206.7|16202.7|16194.2|16190.2|16212.9|16208.9|16184.8|16180.8|5753
1639573200000|2021-12-15 13:00:00|16191.1|16187.1|16206.7|16202.7|16225.4|16221.4|16191.1|16187.1|9821
1639576800000|2021-12-15 14:00:00|16209.8|16205.8|16206.7|16202.7|16219.2|16215.2|16156.7|16152.7|16211
1639580400000|2021-12-15 15:00:00|16203.6|16199.6|16216.1|16212.1|16234.8|16230.8|16200.4|16196.4|9342
1639584000000|2021-12-15 16:00:00|16219.2|16215.2|16225.4|16221.4|16237.9|16233.9|16212.9|16208.9|8059
1639587600000|2021-12-15 17:00:00|16228.6|16224.6|16206.7|16202.7|16228.6|16224.6|16206.7|16202.7|5673
1639591200000|2021-12-15 18:00:00|16209.8|16205.8|16212.9|16208.9|16216.1|16212.1|16200.4|16196.4|5821
1639594800000|2021-12-15 19:00:00|16211.4|16207.4|16184.8|16180.8|16211.4|16207.4|16147.3|16143.3|26672
1639598400000|2021-12-15 20:00:00|16181.7|16177.7|16153.6|16149.6|16181.7|16177.7|16131.7|16127.7|17557
1639602000000|2021-12-15 21:00:00|16150.4|16146.4|16167.6|16163.6|16175.4|16171.4|16150.4|16146.4|10216
1639609200000|2021-12-15 23:00:00|16166.1|16162.1|16172.3|16168.3|16178.6|16174.6|16156.7|16152.7|2065
1639612800000|2021-12-16 00:00:00|16175.4|16171.4|16159.8|16155.8|16178.6|16174.6|16137.9|16133.9|3704
1639616400000|2021-12-16 01:00:00|16158.3|16154.3|16169.2|16165.2|16172.3|16168.3|16150.4|16146.4|1422
1639620000000|2021-12-16 02:00:00|16166.1|16162.1|16175.4|16171.4|16181.7|16177.7|16162.9|16158.9|1202
1639623600000|2021-12-16 03:00:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16169.2|16165.2|489
1639627200000|2021-12-16 04:00:00|16177|16173|16181.7|16177.7|16186.4|16182.4|16175.4|16171.4|677
1639630800000|2021-12-16 05:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16178.6|16174.6|805
1639634400000|2021-12-16 06:00:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16172.3|16168.3|832
1639638000000|2021-12-16 07:00:00|16172.3|16168.3|16172.3|16168.3|16181.7|16177.7|16153.6|16149.6|5141
1639641600000|2021-12-16 08:00:00|16175.4|16171.4|16178.6|16174.6|16184.8|16180.8|16169.2|16165.2|4258
1639645200000|2021-12-16 09:00:00|16175.4|16171.4|16172.3|16168.3|16181.7|16177.7|16169.2|16165.2|2352
1639648800000|2021-12-16 10:00:00|16169.2|16165.2|16197.3|16193.3|16197.3|16193.3|16169.2|16165.2|2341
1639652400000|2021-12-16 11:00:00|16194.2|16190.2|16206.7|16202.7|16206.7|16202.7|16194.2|16190.2|3933
1639656000000|2021-12-16 12:00:00|16200.4|16196.4|16134.8|16130.8|16200.4|16196.4|16122.3|16118.3|12719
1639659600000|2021-12-16 13:00:00|16131.7|16127.7|16122.3|16118.3|16134.8|16130.8|16112.9|16108.9|19264
1639663200000|2021-12-16 14:00:00|16123.9|16119.9|16216.1|16212.1|16219.2|16215.2|16123.9|16119.9|22700
1639666800000|2021-12-16 15:00:00|16219.2|16215.2|16203.6|16199.6|16237.9|16233.9|16194.2|16190.2|25622
1639670400000|2021-12-16 16:00:00|16206.7|16202.7|16194.2|16190.2|16219.2|16215.2|16178.6|16174.6|12324
1639674000000|2021-12-16 17:00:00|16197.3|16193.3|16209.8|16205.8|16212.9|16208.9|16191.1|16187.1|10542
1639677600000|2021-12-16 18:00:00|16212.9|16208.9|16206.7|16202.7|16212.9|16208.9|16194.2|16190.2|7016
1639681200000|2021-12-16 19:00:00|16203.6|16199.6|16212.9|16208.9|16225.4|16221.4|16197.3|16193.3|7656
1639684800000|2021-12-16 20:00:00|16216.1|16212.1|16191.1|16187.1|16222.3|16218.3|16181.7|16177.7|12800
1639688400000|2021-12-16 21:00:00|16187.9|16183.9|16219.2|16215.2|16222.3|16218.3|16187.9|16183.9|5295
1639695600000|2021-12-16 23:00:00|16216.1|16212.1|16209.8|16205.8|16222.3|16218.3|16206.7|16202.7|1769
1639699200000|2021-12-17 00:00:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16197.3|16193.3|1175
1639702800000|2021-12-17 01:00:00|16200.4|16196.4|16209.8|16205.8|16212.9|16208.9|16197.3|16193.3|1583
1639706400000|2021-12-17 02:00:00|16206.7|16202.7|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|600
1639710000000|2021-12-17 03:00:00|16214.5|16210.5|16222.3|16218.3|16225.4|16221.4|16212.9|16208.9|1390
1639713600000|2021-12-17 04:00:00|16223.9|16219.9|16219.2|16215.2|16231.7|16227.7|16216.1|16212.1|1189
1639717200000|2021-12-17 05:00:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|558
1639720800000|2021-12-17 06:00:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16212.9|16208.9|1519
1639724400000|2021-12-17 07:00:00|16223.9|16219.9|16222.3|16218.3|16237.9|16233.9|16222.3|16218.3|3412
1639728000000|2021-12-17 08:00:00|16225.4|16221.4|16216.1|16212.1|16228.6|16224.6|16206.7|16202.7|4733
1639731600000|2021-12-17 09:00:00|16219.2|16215.2|16194.2|16190.2|16234.8|16230.8|16194.2|16190.2|4167
1639735200000|2021-12-17 10:00:00|16197.3|16193.3|16219.2|16215.2|16222.3|16218.3|16191.1|16187.1|6042
1639738800000|2021-12-17 11:00:00|16216.1|16212.1|16231.7|16227.7|16241.1|16237.1|16212.9|16208.9|2993
1639742400000|2021-12-17 12:00:00|16234.8|16230.8|16275.4|16271.4|16284.8|16280.8|16231.7|16227.7|10065
1639746000000|2021-12-17 13:00:00|16272.3|16268.3|16262.9|16258.9|16281.7|16277.7|16253.6|16249.6|13176
1639749600000|2021-12-17 14:00:00|16266.1|16262.1|16294.2|16290.2|16297.3|16293.3|16247.3|16243.3|15537
1639753200000|2021-12-17 15:00:00|16291.1|16287.1|16250.4|16246.4|16297.3|16293.3|16250.4|16246.4|19143
1639756800000|2021-12-17 16:00:00|16253.6|16249.6|16281.7|16277.7|16291.1|16287.1|16241.1|16237.1|13729
1639760400000|2021-12-17 17:00:00|16284.8|16280.8|16266.1|16262.1|16284.8|16280.8|16262.9|16258.9|6114
1639764000000|2021-12-17 18:00:00|16269.2|16265.2|16241.1|16237.1|16269.2|16265.2|16234.8|16230.8|10322
1639767600000|2021-12-17 19:00:00|16244.2|16240.2|16259.8|16255.8|16259.8|16255.8|16241.1|16237.1|5695
1639771200000|2021-12-17 20:00:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16241.1|16237.1|5504
1639774800000|2021-12-17 21:00:00|16253.6|16249.6|16261.4|16257.4|16269.2|16265.2|16237.9|16233.9|6201
1639954800000|2021-12-19 23:00:00|16278.6|16274.6|16309.8|16305.8|16316.1|16312.1|16278.6|16274.6|4775
1639958400000|2021-12-20 00:00:00|16306.7|16302.7|16284.8|16280.8|16309.8|16305.8|16281.7|16277.7|3042
1639962000000|2021-12-20 01:00:00|16287.9|16283.9|16297.3|16293.3|16297.3|16293.3|16278.6|16274.6|2126
1639965600000|2021-12-20 02:00:00|16294.2|16290.2|16316.1|16312.1|16322.3|16318.3|16294.2|16290.2|2919
1639969200000|2021-12-20 03:00:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16303.6|16299.6|1405
1639972800000|2021-12-20 04:00:00|16317.6|16313.6|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|502
1639976400000|2021-12-20 05:00:00|16316.1|16312.1|16328.6|16324.6|16331.7|16327.7|16316.1|16312.1|1660
1639980000000|2021-12-20 06:00:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16316.1|16312.1|1903
1639983600000|2021-12-20 07:00:00|16325.4|16321.4|16303.6|16299.6|16359.8|16355.8|16300.4|16296.4|12453
1639987200000|2021-12-20 08:00:00|16306.7|16302.7|16303.6|16299.6|16319.2|16315.2|16291.1|16287.1|8744
1639990800000|2021-12-20 09:00:00|16305.1|16301.1|16297.3|16293.3|16316.1|16312.1|16294.2|16290.2|4642
1639994400000|2021-12-20 10:00:00|16294.2|16290.2|16266.1|16262.1|16294.2|16290.2|16256.7|16252.7|4571
1639998000000|2021-12-20 11:00:00|16269.2|16265.2|16262.9|16258.9|16278.6|16274.6|16262.9|16258.9|2941
1640001600000|2021-12-20 12:00:00|16259.8|16255.8|16284.8|16280.8|16287.9|16283.9|16259.8|16255.8|4239
1640005200000|2021-12-20 13:00:00|16281.7|16277.7|16244.2|16240.2|16284.8|16280.8|16228.6|16224.6|15871
1640008800000|2021-12-20 14:00:00|16247.3|16243.3|16234.8|16230.8|16281.7|16277.7|16231.7|16227.7|15893
1640012400000|2021-12-20 15:00:00|16237.9|16233.9|16269.2|16265.2|16275.4|16271.4|16237.9|16233.9|14510
1640016000000|2021-12-20 16:00:00|16267.6|16263.6|16256.7|16252.7|16278.6|16274.6|16237.9|16233.9|10943
1640019600000|2021-12-20 17:00:00|16259.8|16255.8|16234.8|16230.8|16259.8|16255.8|16225.4|16221.4|7544
1640023200000|2021-12-20 18:00:00|16237.9|16233.9|16219.2|16215.2|16244.2|16240.2|16216.1|16212.1|8189
1640026800000|2021-12-20 19:00:00|16216.1|16212.1|16200.4|16196.4|16222.3|16218.3|16194.2|16190.2|12063
1640030400000|2021-12-20 20:00:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16184.8|16180.8|11063
1640034000000|2021-12-20 21:00:00|16191.1|16187.1|16191.1|16187.1|16192.6|16188.6|16181.7|16177.7|4480
1640041200000|2021-12-20 23:00:00|16184.8|16180.8|16197.3|16193.3|16200.4|16196.4|16184.8|16180.8|1184
1640044800000|2021-12-21 00:00:00|16194.2|16190.2|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|1059
1640048400000|2021-12-21 01:00:00|16200.4|16196.4|16184.8|16180.8|16209.8|16205.8|16181.7|16177.7|1790
1640052000000|2021-12-21 02:00:00|16187.9|16183.9|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|641
1640055600000|2021-12-21 03:00:00|16175.4|16171.4|16187.9|16183.9|16191.1|16187.1|16175.4|16171.4|921
1640059200000|2021-12-21 04:00:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|337
1640062800000|2021-12-21 05:00:00|16187.9|16183.9|16175.4|16171.4|16191.1|16187.1|16175.4|16171.4|501
1640066400000|2021-12-21 06:00:00|16178.6|16174.6|16175.4|16171.4|16181.7|16177.7|16175.4|16171.4|833
1640070000000|2021-12-21 07:00:00|16178.6|16174.6|16197.3|16193.3|16197.3|16193.3|16172.3|16168.3|5224
1640073600000|2021-12-21 08:00:00|16200.4|16196.4|16200.4|16196.4|16209.8|16205.8|16184.8|16180.8|6387
1640077200000|2021-12-21 09:00:00|16203.6|16199.6|16187.9|16183.9|16206.7|16202.7|16181.7|16177.7|2907
1640080800000|2021-12-21 10:00:00|16184.8|16180.8|16150.4|16146.4|16184.8|16180.8|16147.3|16143.3|5725
1640084400000|2021-12-21 11:00:00|16153.6|16149.6|16150.4|16146.4|16166.1|16162.1|16144.2|16140.2|6357
1640088000000|2021-12-21 12:00:00|16147.3|16143.3|16141.1|16137.1|16152|16148|16125.4|16121.4|8219
1640091600000|2021-12-21 13:00:00|16137.9|16133.9|16109.8|16105.8|16144.2|16140.2|16100.4|16096.4|15514
1640095200000|2021-12-21 14:00:00|16106.7|16102.7|16087.9|16083.9|16112.9|16108.9|16078.6|16074.6|17364
1640098800000|2021-12-21 15:00:00|16084.8|16080.8|16066.1|16062.1|16091.1|16087.1|16062.9|16058.9|14914
1640102400000|2021-12-21 16:00:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16053.6|16049.6|13958
1640106000000|2021-12-21 17:00:00|16059.8|16055.8|16047.3|16043.3|16062.9|16058.9|16044.2|16040.2|14832
1640109600000|2021-12-21 18:00:00|16050.4|16046.4|16084.8|16080.8|16103.6|16099.6|16044.2|16040.2|21716
1640113200000|2021-12-21 19:00:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16066.1|16062.1|10016
1640116800000|2021-12-21 20:00:00|16084.8|16080.8|16109.8|16105.8|16112.9|16108.9|16084.8|16080.8|10626
1640120400000|2021-12-21 21:00:00|16112.9|16108.9|16128.6|16124.6|16134.8|16130.8|16112.9|16108.9|6401
1640127600000|2021-12-21 23:00:00|16131.7|16127.7|16147.3|16143.3|16147.3|16143.3|16128.6|16124.6|2318
1640131200000|2021-12-22 00:00:00|16144.2|16140.2|16122.3|16118.3|16147.3|16143.3|16119.2|16115.2|2450
1640134800000|2021-12-22 01:00:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|1287
1640138400000|2021-12-22 02:00:00|16117.6|16113.6|16125.4|16121.4|16131.7|16127.7|16109.8|16105.8|1384
1640142000000|2021-12-22 03:00:00|16128.6|16124.6|16119.2|16115.2|16128.6|16124.6|16116.1|16112.1|1024
1640145600000|2021-12-22 04:00:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|629
1640149200000|2021-12-22 05:00:00|16116.1|16112.1|16122.3|16118.3|16128.6|16124.6|16116.1|16112.1|1305
1640152800000|2021-12-22 06:00:00|16120.8|16116.8|16125.4|16121.4|16134.8|16130.8|16119.2|16115.2|1859
1640156400000|2021-12-22 07:00:00|16128.6|16124.6|16122.3|16118.3|16131.7|16127.7|16116.1|16112.1|3618
1640160000000|2021-12-22 08:00:00|16125.4|16121.4|16097.3|16093.3|16128.6|16124.6|16091.1|16087.1|4787
1640163600000|2021-12-22 09:00:00|16100.4|16096.4|16094.2|16090.2|16103.6|16099.6|16087.9|16083.9|2725
1640167200000|2021-12-22 10:00:00|16097.3|16093.3|16097.3|16093.3|16109.8|16105.8|16094.2|16090.2|2903
1640170800000|2021-12-22 11:00:00|16094.2|16090.2|16106.7|16102.7|16112.9|16108.9|16091.1|16087.1|3802
1640174400000|2021-12-22 12:00:00|16109.8|16105.8|16116.1|16112.1|16119.2|16115.2|16097.3|16093.3|4730
1640178000000|2021-12-22 13:00:00|16112.9|16108.9|16134.8|16130.8|16147.3|16143.3|16103.6|16099.6|9666
1640181600000|2021-12-22 14:00:00|16131.7|16127.7|16131.7|16127.7|16159.8|16155.8|16125.4|16121.4|16138
1640185200000|2021-12-22 15:00:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16103.6|16099.6|17348
1640188800000|2021-12-22 16:00:00|16131.7|16127.7|16137.9|16133.9|16144.2|16140.2|16128.6|16124.6|9183
1640192400000|2021-12-22 17:00:00|16141.1|16137.1|16137.9|16133.9|16141.1|16137.1|16128.6|16124.6|4645
1640196000000|2021-12-22 18:00:00|16141.1|16137.1|16131.7|16127.7|16144.2|16140.2|16125.4|16121.4|4555
1640199600000|2021-12-22 19:00:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16131.7|16127.7|4050
1640203200000|2021-12-22 20:00:00|16139.5|16135.5|16144.2|16140.2|16144.2|16140.2|16131.7|16127.7|5442
1640206800000|2021-12-22 21:00:00|16141.1|16137.1|16150.4|16146.4|16153.6|16149.6|16141.1|16137.1|4969
1640214000000|2021-12-22 23:00:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|680
1640217600000|2021-12-23 00:00:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16144.2|16140.2|959
1640221200000|2021-12-23 01:00:00|16153.6|16149.6|16150.4|16146.4|16156.7|16152.7|16150.4|16146.4|986
1640224800000|2021-12-23 02:00:00|16147.3|16143.3|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|513
1640228400000|2021-12-23 03:00:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|662
1640232000000|2021-12-23 04:00:00|16150.4|16146.4|16144.2|16140.2|16150.4|16146.4|16141.1|16137.1|386
1640235600000|2021-12-23 05:00:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16137.9|16133.9|436
1640239200000|2021-12-23 06:00:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|465
1640242800000|2021-12-23 07:00:00|16139.5|16135.5|16131.7|16127.7|16147.3|16143.3|16125.4|16121.4|2287
1640246400000|2021-12-23 08:00:00|16128.6|16124.6|16122.3|16118.3|16134.8|16130.8|16119.2|16115.2|3194
1640250000000|2021-12-23 09:00:00|16119.2|16115.2|16125.4|16121.4|16134.8|16130.8|16119.2|16115.2|1580
1640253600000|2021-12-23 10:00:00|16128.6|16124.6|16116.1|16112.1|16128.6|16124.6|16112.9|16108.9|3102
1640257200000|2021-12-23 11:00:00|16114.5|16110.5|16122.3|16118.3|16125.4|16121.4|16112.9|16108.9|2156
1640260800000|2021-12-23 12:00:00|16119.2|16115.2|16114.5|16110.5|16122.3|16118.3|16106.7|16102.7|5769
1640264400000|2021-12-23 13:00:00|16112.9|16108.9|16137.9|16133.9|16144.2|16140.2|16106.7|16102.7|11727
1640268000000|2021-12-23 14:00:00|16136.4|16132.4|16069.2|16065.2|16147.3|16143.3|16056.7|16052.7|20963
1640271600000|2021-12-23 15:00:00|16067.6|16063.6|16044.2|16040.2|16069.2|16065.2|16037.9|16033.9|19068
1640275200000|2021-12-23 16:00:00|16041.1|16037.1|16056.7|16052.7|16069.2|16065.2|16041.1|16037.1|6699
1640278800000|2021-12-23 17:00:00|16059.8|16055.8|16050.4|16046.4|16059.8|16055.8|16047.3|16043.3|6582
1640282400000|2021-12-23 18:00:00|16047.3|16043.3|16050.4|16046.4|16056.7|16052.7|16047.3|16043.3|5540
1640286000000|2021-12-23 19:00:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16050.4|16046.4|2205
1640289600000|2021-12-23 20:00:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|1594
1640293200000|2021-12-23 21:00:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|3157
1640559600000|2021-12-26 23:00:00|16062.9|16058.9|16075.4|16071.4|16075.4|16071.4|16056.7|16052.7|2201
1640563200000|2021-12-27 00:00:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|1011
1640566800000|2021-12-27 01:00:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|719
1640570400000|2021-12-27 02:00:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|333
1640574000000|2021-12-27 03:00:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|322
1640577600000|2021-12-27 04:00:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|184
1640581200000|2021-12-27 05:00:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|774
1640584800000|2021-12-27 06:00:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|671
1640588400000|2021-12-27 07:00:00|16087.9|16083.9|16075.4|16071.4|16087.9|16083.9|16075.4|16071.4|1344
1640592000000|2021-12-27 08:00:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16056.7|16052.7|1858
1640595600000|2021-12-27 09:00:00|16072.3|16068.3|16062.9|16058.9|16072.3|16068.3|16059.8|16055.8|1238
1640599200000|2021-12-27 10:00:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16059.8|16055.8|603
1640602800000|2021-12-27 11:00:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16056.7|16052.7|1253
1640606400000|2021-12-27 12:00:00|16062.9|16058.9|16066.1|16062.1|16075.4|16071.4|16059.8|16055.8|3620
1640610000000|2021-12-27 13:00:00|16062.9|16058.9|16078.6|16074.6|16078.6|16074.6|16059.8|16055.8|3348
1640613600000|2021-12-27 14:00:00|16075.4|16071.4|16072.3|16068.3|16087.9|16083.9|16056.7|16052.7|10823
1640617200000|2021-12-27 15:00:00|16069.2|16065.2|16081.7|16077.7|16084.8|16080.8|16056.7|16052.7|8171
1640620800000|2021-12-27 16:00:00|16084.8|16080.8|16081.7|16077.7|16091.1|16087.1|16075.4|16071.4|4778
1640624400000|2021-12-27 17:00:00|16078.6|16074.6|16078.6|16074.6|16084.8|16080.8|16069.2|16065.2|3360
1640628000000|2021-12-27 18:00:00|16080.1|16076.1|16069.2|16065.2|16091.1|16087.1|16069.2|16065.2|5150
1640631600000|2021-12-27 19:00:00|16072.3|16068.3|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|2945
1640635200000|2021-12-27 20:00:00|16081.7|16077.7|16078.6|16074.6|16084.8|16080.8|16072.3|16068.3|3604
1640638800000|2021-12-27 21:00:00|16075.4|16071.4|16078.6|16074.6|16084.8|16080.8|16072.3|16068.3|3048
1640646000000|2021-12-27 23:00:00|16077|16073|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|491
1640649600000|2021-12-28 00:00:00|16081.7|16077.7|16072.3|16068.3|16081.7|16077.7|16069.2|16065.2|576
1640653200000|2021-12-28 01:00:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|656
1640656800000|2021-12-28 02:00:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|378
1640660400000|2021-12-28 03:00:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|295
1640664000000|2021-12-28 04:00:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|112
1640667600000|2021-12-28 05:00:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|469
1640671200000|2021-12-28 06:00:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|581
1640674800000|2021-12-28 07:00:00|16087.9|16083.9|16075.4|16071.4|16087.9|16083.9|16072.3|16068.3|1320
1640678400000|2021-12-28 08:00:00|16072.3|16068.3|16081.7|16077.7|16084.8|16080.8|16059.8|16055.8|1937
1640682000000|2021-12-28 09:00:00|16084.8|16080.8|16072.3|16068.3|16084.8|16080.8|16069.2|16065.2|1223
1640685600000|2021-12-28 10:00:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|27
1640689200000|2021-12-28 11:00:00|16064.5|16060.5|16066.1|16062.1|16072.3|16068.3|16059.8|16055.8|878
1640692800000|2021-12-28 12:00:00|16062.9|16058.9|16072.3|16068.3|16075.4|16071.4|16056.7|16052.7|1870
1640696400000|2021-12-28 13:00:00|16069.2|16065.2|16122.3|16118.3|16125.4|16121.4|16066.1|16062.1|8394
1640700000000|2021-12-28 14:00:00|16125.4|16121.4|16119.2|16115.2|16137.9|16133.9|16109.8|16105.8|11709
1640703600000|2021-12-28 15:00:00|16122.3|16118.3|16106.7|16102.7|16131.7|16127.7|16103.6|16099.6|7252
1640707200000|2021-12-28 16:00:00|16109.8|16105.8|16103.6|16099.6|16119.2|16115.2|16103.6|16099.6|4419
1640710800000|2021-12-28 17:00:00|16106.7|16102.7|16091.1|16087.1|16116.1|16112.1|16091.1|16087.1|2907
1640714400000|2021-12-28 18:00:00|16087.9|16083.9|16062.9|16058.9|16094.2|16090.2|16041.1|16037.1|9833
1640718000000|2021-12-28 19:00:00|16064.5|16060.5|16069.2|16065.2|16075.4|16071.4|16062.9|16058.9|4571
1640721600000|2021-12-28 20:00:00|16072.3|16068.3|16062.9|16058.9|16072.3|16068.3|16056.7|16052.7|4654
1640725200000|2021-12-28 21:00:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16059.8|16055.8|2145
1640732400000|2021-12-28 23:00:00|16073.9|16069.9|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|840
1640736000000|2021-12-29 00:00:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|462
1640739600000|2021-12-29 01:00:00|16081.7|16077.7|16081.7|16077.7|16087.9|16083.9|16080.1|16076.1|598
1640743200000|2021-12-29 02:00:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|362
1640746800000|2021-12-29 03:00:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|865
1640750400000|2021-12-29 04:00:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|325
1640754000000|2021-12-29 05:00:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|606
1640757600000|2021-12-29 06:00:00|16078.6|16074.6|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|1326
1640761200000|2021-12-29 07:00:00|16078.6|16074.6|16075.4|16071.4|16087.9|16083.9|16069.2|16065.2|2417
1640764800000|2021-12-29 08:00:00|16078.6|16074.6|16062.9|16058.9|16078.6|16074.6|16059.8|16055.8|4488
1640768400000|2021-12-29 09:00:00|16059.8|16055.8|16047.3|16043.3|16066.1|16062.1|16044.2|16040.2|3968
1640772000000|2021-12-29 10:00:00|16044.2|16040.2|16037.9|16033.9|16047.3|16043.3|16031.7|16027.7|3188
1640775600000|2021-12-29 11:00:00|16034.8|16030.8|16041.1|16037.1|16041.1|16037.1|16031.7|16027.7|2201
1640779200000|2021-12-29 12:00:00|16044.2|16040.2|16025.4|16021.4|16044.2|16040.2|16025.4|16021.4|2521
1640782800000|2021-12-29 13:00:00|16022.3|16018.3|15975.4|15971.4|16028.6|16024.6|15953.6|15949.6|19184
1640786400000|2021-12-29 14:00:00|15978.6|15974.6|15962.9|15958.9|15981.7|15977.7|15944.2|15940.2|14949
1640790000000|2021-12-29 15:00:00|15966.1|15962.1|15934.8|15930.8|15972.3|15968.3|15934.8|15930.8|11887
1640793600000|2021-12-29 16:00:00|15937.9|15933.9|15934.8|15930.8|15944.2|15940.2|15916.1|15912.1|10375
1640797200000|2021-12-29 17:00:00|15931.7|15927.7|15931.7|15927.7|15944.2|15940.2|15928.6|15924.6|6445
1640800800000|2021-12-29 18:00:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15906.7|15902.7|10598
1640804400000|2021-12-29 19:00:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15928.6|15924.6|5990
1640808000000|2021-12-29 20:00:00|15934.8|15930.8|15925.4|15921.4|15934.8|15930.8|15916.1|15912.1|6927
1640811600000|2021-12-29 21:00:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15906.7|15902.7|3335
1640818800000|2021-12-29 23:00:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|1083
1640822400000|2021-12-30 00:00:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|1726
1640826000000|2021-12-30 01:00:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15919.2|15915.2|1237
1640829600000|2021-12-30 02:00:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15916.1|15912.1|615
1640833200000|2021-12-30 03:00:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15919.2|15915.2|1271
1640836800000|2021-12-30 04:00:00|15927|15923|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|456
1640840400000|2021-12-30 05:00:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|791
1640844000000|2021-12-30 06:00:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15919.2|15915.2|868
1640847600000|2021-12-30 07:00:00|15928.6|15924.6|15937.9|15933.9|15937.9|15933.9|15925.4|15921.4|2025
1640851200000|2021-12-30 08:00:00|15934.8|15930.8|15950.4|15946.4|15950.4|15946.4|15925.4|15921.4|3527
1640854800000|2021-12-30 09:00:00|15947.3|15943.3|15959.8|15955.8|15959.8|15955.8|15944.2|15940.2|3373
1640858400000|2021-12-30 10:00:00|15962.9|15958.9|15947.3|15943.3|15962.9|15958.9|15944.2|15940.2|2353
1640862000000|2021-12-30 11:00:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|1484
1640865600000|2021-12-30 12:00:00|15944.2|15940.2|15953.6|15949.6|15953.6|15949.6|15937.9|15933.9|3249
1640869200000|2021-12-30 13:00:00|15950.4|15946.4|15972.3|15968.3|15978.6|15974.6|15925.4|15921.4|14683
1640872800000|2021-12-30 14:00:00|15969.2|15965.2|15934.8|15930.8|15975.4|15971.4|15931.7|15927.7|10061
1640876400000|2021-12-30 15:00:00|15931.7|15927.7|15947.3|15943.3|15953.6|15949.6|15916.1|15912.1|10178
1640880000000|2021-12-30 16:00:00|15944.2|15940.2|15956.7|15952.7|15964.5|15960.5|15944.2|15940.2|7751
1640883600000|2021-12-30 17:00:00|15953.6|15949.6|15975.4|15971.4|15981.7|15977.7|15953.6|15949.6|4721
1640887200000|2021-12-30 18:00:00|15978.6|15974.6|15984.8|15980.8|15987.9|15983.9|15972.3|15968.3|3522
1640890800000|2021-12-30 19:00:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15978.6|15974.6|5887
1640894400000|2021-12-30 20:00:00|15994.2|15990.2|16003.6|15999.6|16006.7|16002.7|15977|15973|8383
1640898000000|2021-12-30 21:00:00|16006.7|16002.7|15997.3|15993.3|16012.9|16008.9|15991.1|15987.1|5759
1640905200000|2021-12-30 23:00:00|15991.1|15987.1|15994.2|15990.2|16000.4|15996.4|15987.9|15983.9|708
1640908800000|2021-12-31 00:00:00|15997.3|15993.3|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|576
1640912400000|2021-12-31 01:00:00|16000.4|15996.4|15994.2|15990.2|16006.7|16002.7|15984.8|15980.8|832
1640916000000|2021-12-31 02:00:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|294
1640919600000|2021-12-31 03:00:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|595
1640923200000|2021-12-31 04:00:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|290
1640926800000|2021-12-31 05:00:00|15980.1|15976.1|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|193
1640930400000|2021-12-31 06:00:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|231
1640934000000|2021-12-31 07:00:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|806
1640937600000|2021-12-31 08:00:00|15975.4|15971.4|15991.1|15987.1|15994.2|15990.2|15969.2|15965.2|2033
1640941200000|2021-12-31 09:00:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15987.9|15983.9|1540
1640944800000|2021-12-31 10:00:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15987.9|15983.9|1263
1640948400000|2021-12-31 11:00:00|15998.9|15994.9|16003.6|15999.6|16009.8|16005.8|15997.3|15993.3|1021
1640952000000|2021-12-31 12:00:00|16008.3|16004.3|16006.7|16002.7|16022.3|16018.3|16006.7|16002.7|3168
1640955600000|2021-12-31 13:00:00|16009.8|16005.8|16019.2|16015.2|16025.4|16021.4|16006.7|16002.7|4351
1640959200000|2021-12-31 14:00:00|16020.8|16016.8|15987.9|15983.9|16025.4|16021.4|15978.6|15974.6|10693
1640962800000|2021-12-31 15:00:00|15984.8|15980.8|16031.7|16027.7|16037.9|16033.9|15984.8|15980.8|11190
1640966400000|2021-12-31 16:00:00|16034.8|16030.8|16012.9|16008.9|16041.1|16037.1|15987.9|15983.9|8352
1640970000000|2021-12-31 17:00:00|16016.1|16012.1|16047.3|16043.3|16058.3|16054.3|16009.8|16005.8|22101
1640973600000|2021-12-31 18:00:00|16044.2|16040.2|16019.2|16015.2|16047.3|16043.3|16009.8|16005.8|14131
1640977200000|2021-12-31 19:00:00|16022.3|16018.3|16006.7|16002.7|16022.3|16018.3|16006.7|16002.7|4721
1640980800000|2021-12-31 20:00:00|16009.8|16005.8|15997.3|15993.3|16012.9|16008.9|15994.2|15990.2|4669
1640984400000|2021-12-31 21:00:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|2476
1641164400000|2022-01-02 23:00:00|15994.2|15990.2|16009.8|16005.8|16009.8|16005.8|15984.8|15980.8|2065
1641168000000|2022-01-03 00:00:00|16006.7|16002.7|16016.1|16012.1|16016.1|16012.1|16000.4|15996.4|909
1641171600000|2022-01-03 01:00:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|836
1641175200000|2022-01-03 02:00:00|16014.5|16010.5|16006.7|16002.7|16016.1|16012.1|16006.7|16002.7|533
1641178800000|2022-01-03 03:00:00|16009.8|16005.8|16000.4|15996.4|16009.8|16005.8|16000.4|15996.4|434
1641182400000|2022-01-03 04:00:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|371
1641186000000|2022-01-03 05:00:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|340
1641189600000|2022-01-03 06:00:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|619
1641193200000|2022-01-03 07:00:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|1377
1641196800000|2022-01-03 08:00:00|15994.2|15990.2|15981.7|15977.7|15994.2|15990.2|15966.1|15962.1|4122
1641200400000|2022-01-03 09:00:00|15978.6|15974.6|15991.1|15987.1|15991.1|15987.1|15972.3|15968.3|3626
1641204000000|2022-01-03 10:00:00|15994.2|15990.2|15978.6|15974.6|15997.3|15993.3|15975.4|15971.4|2090
1641207600000|2022-01-03 11:00:00|15977|15973|15981.7|15977.7|15987.9|15983.9|15972.3|15968.3|1802
1641211200000|2022-01-03 12:00:00|15978.6|15974.6|15981.7|15977.7|15994.2|15990.2|15978.6|15974.6|3087
1641214800000|2022-01-03 13:00:00|15980.1|15976.1|15887.9|15883.9|15997.3|15993.3|15884.8|15880.8|23548
1641218400000|2022-01-03 14:00:00|15884.8|15880.8|15862.9|15858.9|15894.2|15890.2|15859.8|15855.8|24128
1641222000000|2022-01-03 15:00:00|15859.8|15855.8|15853.6|15849.6|15878.6|15874.6|15847.3|15843.3|17560
1641225600000|2022-01-03 16:00:00|15850.4|15846.4|15809.8|15805.8|15853.6|15849.6|15809.8|15805.8|15314
1641229200000|2022-01-03 17:00:00|15812.9|15808.9|15800.4|15796.4|15822.3|15818.3|15797.3|15793.3|8566
1641232800000|2022-01-03 18:00:00|15802|15798|15784.8|15780.8|15806.7|15802.7|15781.7|15777.7|6942
1641236400000|2022-01-03 19:00:00|15787.9|15783.9|15791.1|15787.1|15800.4|15796.4|15781.7|15777.7|8785
1641240000000|2022-01-03 20:00:00|15787.9|15783.9|15753.6|15749.6|15794.2|15790.2|15753.6|15749.6|11021
1641243600000|2022-01-03 21:00:00|15756.7|15752.7|15781.7|15777.7|15784.8|15780.8|15756.7|15752.7|6819
1641250800000|2022-01-03 23:00:00|15787.9|15783.9|15800.4|15796.4|15800.4|15796.4|15784.8|15780.8|1911
1641254400000|2022-01-04 00:00:00|15803.6|15799.6|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|2145
1641258000000|2022-01-04 01:00:00|15794.2|15790.2|15787.9|15783.9|15797.3|15793.3|15772.3|15768.3|2613
1641261600000|2022-01-04 02:00:00|15791.1|15787.1|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|1593
1641265200000|2022-01-04 03:00:00|15794.2|15790.2|15775.4|15771.4|15794.2|15790.2|15772.3|15768.3|1189
1641268800000|2022-01-04 04:00:00|15772.3|15768.3|15784.8|15780.8|15784.8|15780.8|15772.3|15768.3|1110
1641272400000|2022-01-04 05:00:00|15781.7|15777.7|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|1440
1641276000000|2022-01-04 06:00:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|1305
1641279600000|2022-01-04 07:00:00|15778.6|15774.6|15791.1|15787.1|15794.2|15790.2|15772.3|15768.3|5311
1641283200000|2022-01-04 08:00:00|15787.9|15783.9|15766.1|15762.1|15794.2|15790.2|15762.9|15758.9|7812
1641286800000|2022-01-04 09:00:00|15769.2|15765.2|15787.9|15783.9|15787.9|15783.9|15756.7|15752.7|6761
1641290400000|2022-01-04 10:00:00|15784.8|15780.8|15775.4|15771.4|15794.2|15790.2|15769.2|15765.2|4759
1641294000000|2022-01-04 11:00:00|15777|15773|15766.1|15762.1|15791.1|15787.1|15759.8|15755.8|4443
1641297600000|2022-01-04 12:00:00|15767.6|15763.6|15722.3|15718.3|15778.6|15774.6|15712.9|15708.9|10762
1641301200000|2022-01-04 13:00:00|15719.2|15715.2|15728.6|15724.6|15734.8|15730.8|15691.1|15687.1|21262
1641304800000|2022-01-04 14:00:00|15731.7|15727.7|15705.1|15701.1|15734.8|15730.8|15684.8|15680.8|18126
1641308400000|2022-01-04 15:00:00|15703.6|15699.6|15669.2|15665.2|15725.4|15721.4|15666.1|15662.1|26558
1641312000000|2022-01-04 16:00:00|15672.3|15668.3|15659.8|15655.8|15691.1|15687.1|15644.2|15640.2|24634
1641315600000|2022-01-04 17:00:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15650.4|15646.4|7683
1641319200000|2022-01-04 18:00:00|15666.1|15662.1|15681.7|15677.7|15681.7|15677.7|15666.1|15662.1|9216
1641322800000|2022-01-04 19:00:00|15678.6|15674.6|15681.7|15677.7|15694.2|15690.2|15675.4|15671.4|10335
1641326400000|2022-01-04 20:00:00|15684.8|15680.8|15706.7|15702.7|15709.8|15705.8|15675.4|15671.4|13082
1641330000000|2022-01-04 21:00:00|15709.8|15705.8|15706.7|15702.7|15725.4|15721.4|15700.4|15696.4|10749
1641337200000|2022-01-04 23:00:00|15709.8|15705.8|15700.4|15696.4|15709.8|15705.8|15697.3|15693.3|1403
1641340800000|2022-01-05 00:00:00|15703.6|15699.6|15700.4|15696.4|15712.9|15708.9|15700.4|15696.4|1691
1641344400000|2022-01-05 01:00:00|15703.6|15699.6|15719.2|15715.2|15722.3|15718.3|15700.4|15696.4|1960
1641348000000|2022-01-05 02:00:00|15716.1|15712.1|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|2047
1641351600000|2022-01-05 03:00:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|933
1641355200000|2022-01-05 04:00:00|15719.2|15715.2|15716.1|15712.1|15725.4|15721.4|15712.9|15708.9|1017
1641358800000|2022-01-05 05:00:00|15719.2|15715.2|15725.4|15721.4|15728.6|15724.6|15712.9|15708.9|957
1641362400000|2022-01-05 06:00:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|1054
1641366000000|2022-01-05 07:00:00|15725.4|15721.4|15709.8|15705.8|15731.7|15727.7|15706.7|15702.7|5241
1641369600000|2022-01-05 08:00:00|15706.7|15702.7|15709.8|15705.8|15722.3|15718.3|15703.6|15699.6|4886
1641373200000|2022-01-05 09:00:00|15706.7|15702.7|15722.3|15718.3|15731.7|15727.7|15706.7|15702.7|4418
1641376800000|2022-01-05 10:00:00|15725.4|15721.4|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|2635
1641380400000|2022-01-05 11:00:00|15722.3|15718.3|15712.9|15708.9|15722.3|15718.3|15712.9|15708.9|2564
1641384000000|2022-01-05 12:00:00|15716.1|15712.1|15706.7|15702.7|15719.2|15715.2|15694.2|15690.2|5946
1641387600000|2022-01-05 13:00:00|15703.6|15699.6|15716.1|15712.1|15719.2|15715.2|15678.6|15674.6|12899
1641391200000|2022-01-05 14:00:00|15712.9|15708.9|15712.9|15708.9|15725.4|15721.4|15703.6|15699.6|12840
1641394800000|2022-01-05 15:00:00|15709.8|15705.8|15703.6|15699.6|15725.4|15721.4|15697.3|15693.3|10049
1641398400000|2022-01-05 16:00:00|15706.7|15702.7|15672.3|15668.3|15706.7|15702.7|15659.8|15655.8|17520
1641402000000|2022-01-05 17:00:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15653.6|15649.6|8048
1641405600000|2022-01-05 18:00:00|15662.9|15658.9|15650.4|15646.4|15672.3|15668.3|15650.4|15646.4|5270
1641409200000|2022-01-05 19:00:00|15652|15648|15641.1|15637.1|15659.8|15655.8|15616.1|15612.1|24370
1641412800000|2022-01-05 20:00:00|15644.2|15640.2|15637.9|15633.9|15653.6|15649.6|15622.3|15618.3|15186
1641416400000|2022-01-05 21:00:00|15634.8|15630.8|15619.2|15615.2|15650.4|15646.4|15619.2|15615.2|9832
1641423600000|2022-01-05 23:00:00|15622.3|15618.3|15631.7|15627.7|15644.2|15640.2|15619.2|15615.2|1633
1641427200000|2022-01-06 00:00:00|15634.8|15630.8|15631.7|15627.7|15650.4|15646.4|15628.6|15624.6|2192
1641430800000|2022-01-06 01:00:00|15628.6|15624.6|15656.7|15652.7|15659.8|15655.8|15625.4|15621.4|2238
1641434400000|2022-01-06 02:00:00|15659.8|15655.8|15628.6|15624.6|15662.9|15658.9|15625.4|15621.4|2851
1641438000000|2022-01-06 03:00:00|15627|15623|15612.9|15608.9|15628.6|15624.6|15609.8|15605.8|4667
1641441600000|2022-01-06 04:00:00|15616.1|15612.1|15594.2|15590.2|15622.3|15618.3|15594.2|15590.2|2903
1641445200000|2022-01-06 05:00:00|15595.8|15591.8|15594.2|15590.2|15603.6|15599.6|15581.7|15577.7|3052
1641448800000|2022-01-06 06:00:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15584.8|15580.8|2717
1641452400000|2022-01-06 07:00:00|15597.3|15593.3|15584.8|15580.8|15609.8|15605.8|15584.8|15580.8|7135
1641456000000|2022-01-06 08:00:00|15587.9|15583.9|15587.9|15583.9|15594.2|15590.2|15566.1|15562.1|9365
1641459600000|2022-01-06 09:00:00|15591.1|15587.1|15594.2|15590.2|15600.4|15596.4|15581.7|15577.7|5046
1641463200000|2022-01-06 10:00:00|15597.3|15593.3|15559.8|15555.8|15597.3|15593.3|15559.8|15555.8|5404
1641466800000|2022-01-06 11:00:00|15562.9|15558.9|15572.3|15568.3|15580.1|15576.1|15556.7|15552.7|4702
1641470400000|2022-01-06 12:00:00|15569.2|15565.2|15572.3|15568.3|15578.6|15574.6|15550.4|15546.4|8923
1641474000000|2022-01-06 13:00:00|15569.2|15565.2|15600.4|15596.4|15609.8|15605.8|15569.2|15565.2|15013
1641477600000|2022-01-06 14:00:00|15597.3|15593.3|15586.4|15582.4|15606.7|15602.7|15572.3|15568.3|15528
1641481200000|2022-01-06 15:00:00|15594.2|15590.2|15584.8|15580.8|15603.6|15599.6|15569.2|15565.2|19354
1641484800000|2022-01-06 16:00:00|15581.7|15577.7|15572.3|15568.3|15600.4|15596.4|15572.3|15568.3|10012
1641488400000|2022-01-06 17:00:00|15573.9|15569.9|15603.6|15599.6|15612.9|15608.9|15569.2|15565.2|11179
1641492000000|2022-01-06 18:00:00|15606.7|15602.7|15603.6|15599.6|15616.1|15612.1|15597.3|15593.3|9755
1641495600000|2022-01-06 19:00:00|15600.4|15596.4|15597.3|15593.3|15619.2|15615.2|15597.3|15593.3|10919
1641499200000|2022-01-06 20:00:00|15594.2|15590.2|15616.1|15612.1|15619.2|15615.2|15594.2|15590.2|9134
1641502800000|2022-01-06 21:00:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15603.6|15599.6|8607
1641510000000|2022-01-06 23:00:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|1245
1641513600000|2022-01-07 00:00:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15609.8|15605.8|1591
1641517200000|2022-01-07 01:00:00|15622.3|15618.3|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|2393
1641520800000|2022-01-07 02:00:00|15631.7|15627.7|15619.2|15615.2|15634.8|15630.8|15606.7|15602.7|1850
1641524400000|2022-01-07 03:00:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15612.9|15608.9|762
1641528000000|2022-01-07 04:00:00|15625.4|15621.4|15612.9|15608.9|15625.4|15621.4|15612.9|15608.9|914
1641531600000|2022-01-07 05:00:00|15609.8|15605.8|15606.7|15602.7|15619.2|15615.2|15603.6|15599.6|950
1641535200000|2022-01-07 06:00:00|15603.6|15599.6|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|1259
1641538800000|2022-01-07 07:00:00|15597.3|15593.3|15612.9|15608.9|15612.9|15608.9|15594.2|15590.2|4328
1641542400000|2022-01-07 08:00:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15594.2|15590.2|5806
1641546000000|2022-01-07 09:00:00|15600.4|15596.4|15606.7|15602.7|15612.9|15608.9|15591.1|15587.1|3297
1641549600000|2022-01-07 10:00:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|3268
1641553200000|2022-01-07 11:00:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15600.4|15596.4|2901
1641556800000|2022-01-07 12:00:00|15603.6|15599.6|15597.3|15593.3|15616.1|15612.1|15594.2|15590.2|6039
1641560400000|2022-01-07 13:00:00|15594.2|15590.2|15544.2|15540.2|15600.4|15596.4|15525.4|15521.4|26521
1641564000000|2022-01-07 14:00:00|15541.1|15537.1|15544.2|15540.2|15591.1|15587.1|15537.9|15533.9|25580
1641567600000|2022-01-07 15:00:00|15541.1|15537.1|15500.4|15496.4|15562.9|15558.9|15497.3|15493.3|25663
1641571200000|2022-01-07 16:00:00|15503.6|15499.6|15494.2|15490.2|15519.2|15515.2|15466.1|15462.1|23716
1641574800000|2022-01-07 17:00:00|15491.1|15487.1|15516.1|15512.1|15519.2|15515.2|15487.9|15483.9|12880
1641578400000|2022-01-07 18:00:00|15512.9|15508.9|15528.6|15524.6|15537.9|15533.9|15512.9|15508.9|13535
1641582000000|2022-01-07 19:00:00|15525.4|15521.4|15516.1|15512.1|15528.6|15524.6|15506.7|15502.7|9163
1641585600000|2022-01-07 20:00:00|15512.9|15508.9|15516.1|15512.1|15522.3|15518.3|15512.9|15508.9|8546
1641589200000|2022-01-07 21:00:00|15512.9|15508.9|15525.4|15521.4|15528.6|15524.6|15512.9|15508.9|6073
1641769200000|2022-01-09 23:00:00|15506.7|15502.7|15503.6|15499.6|15512.9|15508.9|15484.8|15480.8|2534
1641772800000|2022-01-10 00:00:00|15500.4|15496.4|15512.9|15508.9|15512.9|15508.9|15487.9|15483.9|1389
1641776400000|2022-01-10 01:00:00|15516.1|15512.1|15494.2|15490.2|15516.1|15512.1|15491.1|15487.1|1042
1641780000000|2022-01-10 02:00:00|15497.3|15493.3|15478.6|15474.6|15500.4|15496.4|15475.4|15471.4|1531
1641783600000|2022-01-10 03:00:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15472.3|15468.3|1348
1641787200000|2022-01-10 04:00:00|15484.8|15480.8|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|774
1641790800000|2022-01-10 05:00:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|504
1641794400000|2022-01-10 06:00:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|796
1641798000000|2022-01-10 07:00:00|15481.7|15477.7|15472.3|15468.3|15491.1|15487.1|15472.3|15468.3|5072
1641801600000|2022-01-10 08:00:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15462.9|15458.9|7001
1641805200000|2022-01-10 09:00:00|15481.7|15477.7|15487.9|15483.9|15491.1|15487.1|15472.3|15468.3|5253
1641808800000|2022-01-10 10:00:00|15484.8|15480.8|15509.8|15505.8|15516.1|15512.1|15484.8|15480.8|5292
1641812400000|2022-01-10 11:00:00|15512.9|15508.9|15519.2|15515.2|15525.4|15521.4|15503.6|15499.6|5118
1641816000000|2022-01-10 12:00:00|15516.1|15512.1|15522.3|15518.3|15525.4|15521.4|15503.6|15499.6|8048
1641819600000|2022-01-10 13:00:00|15525.4|15521.4|15491.1|15487.1|15534.8|15530.8|15487.9|15483.9|14464
1641823200000|2022-01-10 14:00:00|15487.9|15483.9|15475.4|15471.4|15491.1|15487.1|15469.2|15465.2|16851
1641826800000|2022-01-10 15:00:00|15472.3|15468.3|15494.2|15490.2|15500.4|15496.4|15469.2|15465.2|16436
1641830400000|2022-01-10 16:00:00|15491.1|15487.1|15503.6|15499.6|15512.9|15508.9|15491.1|15487.1|12078
1641834000000|2022-01-10 17:00:00|15506.7|15502.7|15534.8|15530.8|15550.4|15546.4|15506.7|15502.7|13292
1641837600000|2022-01-10 18:00:00|15531.7|15527.7|15534.8|15530.8|15541.1|15537.1|15528.6|15524.6|8228
1641841200000|2022-01-10 19:00:00|15531.7|15527.7|15534.8|15530.8|15544.2|15540.2|15528.6|15524.6|9114
1641844800000|2022-01-10 20:00:00|15531.7|15527.7|15550.4|15546.4|15556.7|15552.7|15531.7|15527.7|13171
1641848400000|2022-01-10 21:00:00|15553.6|15549.6|15566.1|15562.1|15584.8|15580.8|15550.4|15546.4|8937
1641855600000|2022-01-10 23:00:00|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15544.2|15540.2|1598
1641859200000|2022-01-11 00:00:00|15550.4|15546.4|15566.1|15562.1|15575.4|15571.4|15550.4|15546.4|1845
1641862800000|2022-01-11 01:00:00|15569.2|15565.2|15578.6|15574.6|15581.7|15577.7|15566.1|15562.1|2087
1641866400000|2022-01-11 02:00:00|15575.4|15571.4|15562.9|15558.9|15578.6|15574.6|15562.9|15558.9|1800
1641870000000|2022-01-11 03:00:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|1647
1641873600000|2022-01-11 04:00:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|886
1641877200000|2022-01-11 05:00:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15562.9|15558.9|639
1641880800000|2022-01-11 06:00:00|15566.1|15562.1|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|1022
1641884400000|2022-01-11 07:00:00|15569.2|15565.2|15575.4|15571.4|15581.7|15577.7|15562.9|15558.9|4841
1641888000000|2022-01-11 08:00:00|15572.3|15568.3|15581.7|15577.7|15584.8|15580.8|15562.9|15558.9|4924
1641891600000|2022-01-11 09:00:00|15580.1|15576.1|15587.9|15583.9|15603.6|15599.6|15578.6|15574.6|6801
1641895200000|2022-01-11 10:00:00|15591.1|15587.1|15581.7|15577.7|15597.3|15593.3|15572.3|15568.3|3615
1641898800000|2022-01-11 11:00:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15569.2|15565.2|3732
1641902400000|2022-01-11 12:00:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15572.3|15568.3|6726
1641906000000|2022-01-11 13:00:00|15584.8|15580.8|15553.6|15549.6|15584.8|15580.8|15553.6|15549.6|10365
1641909600000|2022-01-11 14:00:00|15556.7|15552.7|15572.3|15568.3|15578.6|15574.6|15537.9|15533.9|19430
1641913200000|2022-01-11 15:00:00|15575.4|15571.4|15550.4|15546.4|15578.6|15574.6|15531.7|15527.7|16864
1641916800000|2022-01-11 16:00:00|15547.3|15543.3|15559.8|15555.8|15578.6|15574.6|15544.2|15540.2|24732
1641920400000|2022-01-11 17:00:00|15562.9|15558.9|15562.9|15558.9|15569.2|15565.2|15553.6|15549.6|5718
1641924000000|2022-01-11 18:00:00|15566.1|15562.1|15578.6|15574.6|15578.6|15574.6|15562.9|15558.9|5488
1641927600000|2022-01-11 19:00:00|15581.7|15577.7|15597.3|15593.3|15597.3|15593.3|15581.7|15577.7|9756
1641931200000|2022-01-11 20:00:00|15594.2|15590.2|15600.4|15596.4|15603.6|15599.6|15581.7|15577.7|13604
1641934800000|2022-01-11 21:00:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15587.9|15583.9|8363
1641942000000|2022-01-11 23:00:00|15603.6|15599.6|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|803
1641945600000|2022-01-12 00:00:00|15591.1|15587.1|15597.3|15593.3|15609.8|15605.8|15591.1|15587.1|1275
1641949200000|2022-01-12 01:00:00|15600.4|15596.4|15597.3|15593.3|15606.7|15602.7|15594.2|15590.2|1398
1641952800000|2022-01-12 02:00:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15594.2|15590.2|988
1641956400000|2022-01-12 03:00:00|15603.6|15599.6|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|1333
1641960000000|2022-01-12 04:00:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|472
1641963600000|2022-01-12 05:00:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|390
1641967200000|2022-01-12 06:00:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|1021
1641970800000|2022-01-12 07:00:00|15603.6|15599.6|15587.9|15583.9|15606.7|15602.7|15584.8|15580.8|3026
1641974400000|2022-01-12 08:00:00|15584.8|15580.8|15600.4|15596.4|15605.1|15601.1|15572.3|15568.3|5195
1641978000000|2022-01-12 09:00:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15584.8|15580.8|2615
1641981600000|2022-01-12 10:00:00|15598.9|15594.9|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|3665
1641985200000|2022-01-12 11:00:00|15597.3|15593.3|15597.3|15593.3|15612.9|15608.9|15594.2|15590.2|3676
1641988800000|2022-01-12 12:00:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15584.8|15580.8|4077
1641992400000|2022-01-12 13:00:00|15594.2|15590.2|15628.6|15624.6|15634.8|15630.8|15575.4|15571.4|23881
1641996000000|2022-01-12 14:00:00|15631.7|15627.7|15600.4|15596.4|15653.6|15649.6|15600.4|15596.4|18754
1641999600000|2022-01-12 15:00:00|15603.6|15599.6|15609.8|15605.8|15619.2|15615.2|15587.9|15583.9|11845
1642003200000|2022-01-12 16:00:00|15606.7|15602.7|15616.1|15612.1|15619.2|15615.2|15587.9|15583.9|11388
1642006800000|2022-01-12 17:00:00|15612.9|15608.9|15631.7|15627.7|15644.2|15640.2|15612.9|15608.9|8024
1642010400000|2022-01-12 18:00:00|15628.6|15624.6|15609.8|15605.8|15634.8|15630.8|15600.4|15596.4|11153
1642014000000|2022-01-12 19:00:00|15606.7|15602.7|15606.7|15602.7|15616.1|15612.1|15600.4|15596.4|7290
1642017600000|2022-01-12 20:00:00|15609.8|15605.8|15587.9|15583.9|15609.8|15605.8|15584.8|15580.8|7863
1642021200000|2022-01-12 21:00:00|15584.8|15580.8|15581.7|15577.7|15594.2|15590.2|15566.1|15562.1|6658
1642028400000|2022-01-12 23:00:00|15578.6|15574.6|15578.6|15574.6|15587.9|15583.9|15575.4|15571.4|1635
1642032000000|2022-01-13 00:00:00|15580.1|15576.1|15562.9|15558.9|15581.7|15577.7|15562.9|15558.9|2093
1642035600000|2022-01-13 01:00:00|15559.8|15555.8|15581.7|15577.7|15581.7|15577.7|15559.8|15555.8|1487
1642039200000|2022-01-13 02:00:00|15578.6|15574.6|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|655
1642042800000|2022-01-13 03:00:00|15575.4|15571.4|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|1037
1642046400000|2022-01-13 04:00:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|740
1642050000000|2022-01-13 05:00:00|15578.6|15574.6|15594.2|15590.2|15594.2|15590.2|15578.6|15574.6|1138
1642053600000|2022-01-13 06:00:00|15597.3|15593.3|15584.8|15580.8|15597.3|15593.3|15581.7|15577.7|1354
1642057200000|2022-01-13 07:00:00|15581.7|15577.7|15587.9|15583.9|15591.1|15587.1|15572.3|15568.3|3458
1642060800000|2022-01-13 08:00:00|15584.8|15580.8|15569.2|15565.2|15584.8|15580.8|15562.9|15558.9|6514
1642064400000|2022-01-13 09:00:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|2848
1642068000000|2022-01-13 10:00:00|15566.1|15562.1|15575.4|15571.4|15581.7|15577.7|15566.1|15562.1|2782
1642071600000|2022-01-13 11:00:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|1275
1642075200000|2022-01-13 12:00:00|15575.4|15571.4|15594.2|15590.2|15597.3|15593.3|15575.4|15571.4|4379
1642078800000|2022-01-13 13:00:00|15597.3|15593.3|15616.1|15612.1|15616.1|15612.1|15581.7|15577.7|13143
1642082400000|2022-01-13 14:00:00|15612.9|15608.9|15597.3|15593.3|15625.4|15621.4|15591.1|15587.1|13908
1642086000000|2022-01-13 15:00:00|15595.8|15591.8|15600.4|15596.4|15617.6|15613.6|15594.2|15590.2|12194
1642089600000|2022-01-13 16:00:00|15597.3|15593.3|15625.4|15621.4|15628.6|15624.6|15597.3|15593.3|9433
1642093200000|2022-01-13 17:00:00|15622.3|15618.3|15622.3|15618.3|15634.8|15630.8|15612.9|15608.9|9963
1642096800000|2022-01-13 18:00:00|15619.2|15615.2|15641.1|15637.1|15641.1|15637.1|15597.3|15593.3|12678
1642100400000|2022-01-13 19:00:00|15644.2|15640.2|15656.7|15652.7|15659.8|15655.8|15634.8|15630.8|10946
1642104000000|2022-01-13 20:00:00|15659.8|15655.8|15672.3|15668.3|15681.7|15677.7|15656.7|15652.7|14036
1642107600000|2022-01-13 21:00:00|15675.4|15671.4|15659.8|15655.8|15687.9|15683.9|15659.8|15655.8|8899
1642114800000|2022-01-13 23:00:00|15653.6|15649.6|15641.1|15637.1|15653.6|15649.6|15637.9|15633.9|2237
1642118400000|2022-01-14 00:00:00|15637.9|15633.9|15628.6|15624.6|15650.4|15646.4|15619.2|15615.2|3487
1642122000000|2022-01-14 01:00:00|15631.7|15627.7|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|2341
1642125600000|2022-01-14 02:00:00|15625.4|15621.4|15625.4|15621.4|15631.7|15627.7|15622.3|15618.3|1038
1642129200000|2022-01-14 03:00:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|1329
1642132800000|2022-01-14 04:00:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|555
1642136400000|2022-01-14 05:00:00|15637.9|15633.9|15631.7|15627.7|15641.1|15637.1|15628.6|15624.6|1045
1642140000000|2022-01-14 06:00:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|879
1642143600000|2022-01-14 07:00:00|15631.7|15627.7|15644.2|15640.2|15659.8|15655.8|15631.7|15627.7|3614
1642147200000|2022-01-14 08:00:00|15641.1|15637.1|15612.9|15608.9|15647.3|15643.3|15612.9|15608.9|4290
1642150800000|2022-01-14 09:00:00|15616.1|15612.1|15606.7|15602.7|15616.1|15612.1|15597.3|15593.3|5214
1642154400000|2022-01-14 10:00:00|15603.6|15599.6|15594.2|15590.2|15606.7|15602.7|15581.7|15577.7|4960
1642158000000|2022-01-14 11:00:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15581.7|15577.7|3809
1642161600000|2022-01-14 12:00:00|15594.2|15590.2|15606.7|15602.7|15606.7|15602.7|15587.9|15583.9|8288
1642165200000|2022-01-14 13:00:00|15603.6|15599.6|15650.4|15646.4|15656.7|15652.7|15603.6|15599.6|18923
1642168800000|2022-01-14 14:00:00|15653.6|15649.6|15594.2|15590.2|15659.8|15655.8|15581.7|15577.7|24007
1642172400000|2022-01-14 15:00:00|15591.1|15587.1|15584.8|15580.8|15600.4|15596.4|15553.6|15549.6|25933
1642176000000|2022-01-14 16:00:00|15587.9|15583.9|15572.3|15568.3|15606.7|15602.7|15562.9|15558.9|12344
1642179600000|2022-01-14 17:00:00|15569.2|15565.2|15541.1|15537.1|15575.4|15571.4|15537.9|15533.9|10876
1642183200000|2022-01-14 18:00:00|15544.2|15540.2|15541.1|15537.1|15559.8|15555.8|15534.8|15530.8|10101
1642186800000|2022-01-14 19:00:00|15544.2|15540.2|15534.8|15530.8|15550.4|15546.4|15531.7|15527.7|8111
1642190400000|2022-01-14 20:00:00|15537.9|15533.9|15519.2|15515.2|15537.9|15533.9|15506.7|15502.7|14879
1642194000000|2022-01-14 21:00:00|15522.3|15518.3|15509.8|15505.8|15522.3|15518.3|15500.4|15496.4|10815
1642374000000|2022-01-16 23:00:00|15494.2|15490.2|15478.6|15474.6|15503.6|15499.6|15475.4|15471.4|2508
1642377600000|2022-01-17 00:00:00|15481.7|15477.7|15450.4|15446.4|15487.9|15483.9|15444.2|15440.2|3451
1642381200000|2022-01-17 01:00:00|15453.6|15449.6|15431.7|15427.7|15453.6|15449.6|15419.2|15415.2|3479
1642384800000|2022-01-17 02:00:00|15434.8|15430.8|15425.4|15421.4|15444.2|15440.2|15425.4|15421.4|4259
1642388400000|2022-01-17 03:00:00|15422.3|15418.3|15419.2|15415.2|15428.6|15424.6|15419.2|15415.2|2006
1642392000000|2022-01-17 04:00:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|922
1642395600000|2022-01-17 05:00:00|15419.2|15415.2|15425.4|15421.4|15428.6|15424.6|15416.1|15412.1|558
1642399200000|2022-01-17 06:00:00|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15425.4|15421.4|1324
1642402800000|2022-01-17 07:00:00|15437.9|15433.9|15450.4|15446.4|15450.4|15446.4|15437.9|15433.9|3244
1642406400000|2022-01-17 08:00:00|15453.6|15449.6|15464.5|15460.5|15466.1|15462.1|15453.6|15449.6|2966
1642410000000|2022-01-17 09:00:00|15462.9|15458.9|15447.3|15443.3|15466.1|15462.1|15444.2|15440.2|1718
1642413600000|2022-01-17 10:00:00|15444.2|15440.2|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|1946
1642417200000|2022-01-17 11:00:00|15441.1|15437.1|15456.7|15452.7|15456.7|15452.7|15439.5|15435.5|2168
1642420800000|2022-01-17 12:00:00|15453.6|15449.6|15459.8|15455.8|15469.2|15465.2|15453.6|15449.6|2197
1642424400000|2022-01-17 13:00:00|15462.9|15458.9|15459.8|15455.8|15469.2|15465.2|15453.6|15449.6|2266
1642428000000|2022-01-17 14:00:00|15462.9|15458.9|15447.3|15443.3|15466.1|15462.1|15447.3|15443.3|2432
1642431600000|2022-01-17 15:00:00|15450.4|15446.4|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|1528
1642435200000|2022-01-17 16:00:00|15441.1|15437.1|15456.7|15452.7|15456.7|15452.7|15441.1|15437.1|2037
1642438800000|2022-01-17 17:00:00|15455.1|15451.1|15447.3|15443.3|15456.7|15452.7|15444.2|15440.2|1499
1642460400000|2022-01-17 23:00:00|15444.2|15440.2|15469.2|15465.2|15469.2|15465.2|15444.2|15440.2|1558
1642464000000|2022-01-18 00:00:00|15466.1|15462.1|15459.8|15455.8|15472.3|15468.3|15456.7|15452.7|1930
1642467600000|2022-01-18 01:00:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15444.2|15440.2|2402
1642471200000|2022-01-18 02:00:00|15453.6|15449.6|15444.2|15440.2|15456.7|15452.7|15437.9|15433.9|1659
1642474800000|2022-01-18 03:00:00|15447.3|15443.3|15397.3|15393.3|15447.3|15443.3|15391.1|15387.1|5379
1642478400000|2022-01-18 04:00:00|15400.4|15396.4|15428.6|15424.6|15428.6|15424.6|15397.3|15393.3|4941
1642482000000|2022-01-18 05:00:00|15425.4|15421.4|15419.2|15415.2|15428.6|15424.6|15416.1|15412.1|1714
1642485600000|2022-01-18 06:00:00|15416.1|15412.1|15434.8|15430.8|15434.8|15430.8|15409.8|15405.8|3640
1642489200000|2022-01-18 07:00:00|15433.3|15429.3|15441.1|15437.1|15444.2|15440.2|15419.2|15415.2|6085
1642492800000|2022-01-18 08:00:00|15444.2|15440.2|15444.2|15440.2|15450.4|15446.4|15434.8|15430.8|4797
1642496400000|2022-01-18 09:00:00|15447.3|15443.3|15453.6|15449.6|15456.7|15452.7|15431.7|15427.7|7236
1642500000000|2022-01-18 10:00:00|15456.7|15452.7|15481.7|15477.7|15487.9|15483.9|15453.6|15449.6|8361
1642503600000|2022-01-18 11:00:00|15484.8|15480.8|15475.4|15471.4|15494.2|15490.2|15469.2|15465.2|5850
1642507200000|2022-01-18 12:00:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15462.9|15458.9|6419
1642510800000|2022-01-18 13:00:00|15478.6|15474.6|15456.7|15452.7|15484.8|15480.8|15450.4|15446.4|15463
1642514400000|2022-01-18 14:00:00|15455.1|15451.1|15437.9|15433.9|15459.8|15455.8|15412.9|15408.9|21561
1642518000000|2022-01-18 15:00:00|15441.1|15437.1|15403.6|15399.6|15441.1|15437.1|15384.8|15380.8|22279
1642521600000|2022-01-18 16:00:00|15406.7|15402.7|15416.1|15412.1|15419.2|15415.2|15400.4|15396.4|13473
1642525200000|2022-01-18 17:00:00|15412.9|15408.9|15384.8|15380.8|15416.1|15412.1|15372.3|15368.3|13038
1642528800000|2022-01-18 18:00:00|15386.4|15382.4|15387.9|15383.9|15391.1|15387.1|15375.4|15371.4|6951
1642532400000|2022-01-18 19:00:00|15391.1|15387.1|15366.1|15362.1|15406.7|15402.7|15366.1|15362.1|12745
1642536000000|2022-01-18 20:00:00|15362.9|15358.9|15362.9|15358.9|15384.8|15380.8|15353.6|15349.6|16367
1642539600000|2022-01-18 21:00:00|15366.1|15362.1|15369.2|15365.2|15381.7|15377.7|15356.7|15352.7|9613
1642546800000|2022-01-18 23:00:00|15366.1|15362.1|15372.3|15368.3|15378.6|15374.6|15366.1|15362.1|860
1642550400000|2022-01-19 00:00:00|15369.2|15365.2|15366.1|15362.1|15372.3|15368.3|15350.4|15346.4|3015
1642554000000|2022-01-19 01:00:00|15362.9|15358.9|15359.8|15355.8|15366.1|15362.1|15347.3|15343.3|4163
1642557600000|2022-01-19 02:00:00|15356.7|15352.7|15353.6|15349.6|15362.9|15358.9|15347.3|15343.3|2873
1642561200000|2022-01-19 03:00:00|15356.7|15352.7|15359.8|15355.8|15366.1|15362.1|15350.4|15346.4|1581
1642564800000|2022-01-19 04:00:00|15362.9|15358.9|15366.1|15362.1|15369.2|15365.2|15359.8|15355.8|954
1642568400000|2022-01-19 05:00:00|15369.2|15365.2|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|1500
1642572000000|2022-01-19 06:00:00|15366.1|15362.1|15372.3|15368.3|15381.7|15377.7|15366.1|15362.1|2778
1642575600000|2022-01-19 07:00:00|15369.2|15365.2|15350.4|15346.4|15372.3|15368.3|15344.2|15340.2|8722
1642579200000|2022-01-19 08:00:00|15347.3|15343.3|15347.3|15343.3|15353.6|15349.6|15322.3|15318.3|8983
1642582800000|2022-01-19 09:00:00|15344.2|15340.2|15347.3|15343.3|15353.6|15349.6|15334.8|15330.8|4091
1642586400000|2022-01-19 10:00:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15341.1|15337.1|3435
1642590000000|2022-01-19 11:00:00|15350.4|15346.4|15350.4|15346.4|15356.7|15352.7|15337.9|15333.9|3559
1642593600000|2022-01-19 12:00:00|15353.6|15349.6|15366.1|15362.1|15372.3|15368.3|15350.4|15346.4|4888
1642597200000|2022-01-19 13:00:00|15369.2|15365.2|15372.3|15368.3|15397.3|15393.3|15359.8|15355.8|25359
1642600800000|2022-01-19 14:00:00|15369.2|15365.2|15394.2|15390.2|15403.6|15399.6|15362.9|15358.9|17993
1642604400000|2022-01-19 15:00:00|15391.1|15387.1|15403.6|15399.6|15409.8|15405.8|15375.4|15371.4|16596
1642608000000|2022-01-19 16:00:00|15400.4|15396.4|15412.9|15408.9|15431.7|15427.7|15400.4|15396.4|16463
1642611600000|2022-01-19 17:00:00|15411.4|15407.4|15425.4|15421.4|15434.8|15430.8|15409.8|15405.8|17629
1642615200000|2022-01-19 18:00:00|15422.3|15418.3|15450.4|15446.4|15459.8|15455.8|15420.8|15416.8|19980
1642618800000|2022-01-19 19:00:00|15447.3|15443.3|15459.8|15455.8|15459.8|15455.8|15447.3|15443.3|13298
1642622400000|2022-01-19 20:00:00|15456.7|15452.7|15419.2|15415.2|15459.8|15455.8|15419.2|15415.2|15439
1642626000000|2022-01-19 21:00:00|15422.3|15418.3|15384.8|15380.8|15422.3|15418.3|15381.7|15377.7|15769
1642633200000|2022-01-19 23:00:00|15359.8|15355.8|15400.4|15396.4|15403.6|15399.6|15359.8|15355.8|3085
1642636800000|2022-01-20 00:00:00|15395.8|15391.8|15419.2|15415.2|15419.2|15415.2|15387.9|15383.9|2426
1642640400000|2022-01-20 01:00:00|15416.1|15412.1|15428.6|15424.6|15441.1|15437.1|15416.1|15412.1|2613
1642644000000|2022-01-20 02:00:00|15430.1|15426.1|15409.8|15405.8|15431.7|15427.7|15403.6|15399.6|2192
1642647600000|2022-01-20 03:00:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|872
1642651200000|2022-01-20 04:00:00|15409.8|15405.8|15405.1|15401.1|15409.8|15405.8|15403.6|15399.6|901
1642654800000|2022-01-20 05:00:00|15403.6|15399.6|15397.3|15393.3|15406.7|15402.7|15391.1|15387.1|889
1642658400000|2022-01-20 06:00:00|15400.4|15396.4|15412.9|15408.9|15412.9|15408.9|15397.3|15393.3|1301
1642662000000|2022-01-20 07:00:00|15416.1|15412.1|15416.1|15412.1|15422.3|15418.3|15394.2|15390.2|3565
1642665600000|2022-01-20 08:00:00|15412.9|15408.9|15431.7|15427.7|15431.7|15427.7|15412.9|15408.9|4134
1642669200000|2022-01-20 09:00:00|15434.8|15430.8|15441.1|15437.1|15444.2|15440.2|15428.6|15424.6|4660
1642672800000|2022-01-20 10:00:00|15444.2|15440.2|15437.9|15433.9|15450.4|15446.4|15434.8|15430.8|2593
1642676400000|2022-01-20 11:00:00|15434.8|15430.8|15444.2|15440.2|15447.3|15443.3|15431.7|15427.7|3188
1642680000000|2022-01-20 12:00:00|15447.3|15443.3|15437.9|15433.9|15447.3|15443.3|15423.9|15419.9|4845
1642683600000|2022-01-20 13:00:00|15439.5|15435.5|15441.1|15437.1|15459.8|15455.8|15434.8|15430.8|12890
1642687200000|2022-01-20 14:00:00|15444.2|15440.2|15447.3|15443.3|15456.7|15452.7|15431.7|15427.7|12287
1642690800000|2022-01-20 15:00:00|15444.2|15440.2|15437.9|15433.9|15453.6|15449.6|15431.7|15427.7|15048
1642694400000|2022-01-20 16:00:00|15434.8|15430.8|15428.6|15424.6|15450.4|15446.4|15425.4|15421.4|7855
1642698000000|2022-01-20 17:00:00|15431.7|15427.7|15441.1|15437.1|15447.3|15443.3|15428.6|15424.6|6044
1642701600000|2022-01-20 18:00:00|15444.2|15440.2|15444.2|15440.2|15450.4|15446.4|15425.4|15421.4|7562
1642705200000|2022-01-20 19:00:00|15445.8|15441.8|15450.4|15446.4|15456.7|15452.7|15441.1|15437.1|5158
1642708800000|2022-01-20 20:00:00|15453.6|15449.6|15478.6|15474.6|15478.6|15474.6|15450.4|15446.4|8296
1642712400000|2022-01-20 21:00:00|15475.4|15471.4|15497.3|15493.3|15497.3|15493.3|15469.2|15465.2|9681
1642719600000|2022-01-20 23:00:00|15491.1|15487.1|15519.2|15515.2|15531.7|15527.7|15481.7|15477.7|5329
1642723200000|2022-01-21 00:00:00|15522.3|15518.3|15541.1|15537.1|15544.2|15540.2|15522.3|15518.3|5067
1642726800000|2022-01-21 01:00:00|15539.5|15535.5|15556.7|15552.7|15566.1|15562.1|15531.7|15527.7|4648
1642730400000|2022-01-21 02:00:00|15559.8|15555.8|15562.9|15558.9|15569.2|15565.2|15541.1|15537.1|3437
1642734000000|2022-01-21 03:00:00|15559.8|15555.8|15553.6|15549.6|15569.2|15565.2|15550.4|15546.4|1738
1642737600000|2022-01-21 04:00:00|15550.4|15546.4|15556.7|15552.7|15559.8|15555.8|15547.3|15543.3|1254
1642741200000|2022-01-21 05:00:00|15553.6|15549.6|15550.4|15546.4|15559.8|15555.8|15544.2|15540.2|1784
1642744800000|2022-01-21 06:00:00|15547.3|15543.3|15534.8|15530.8|15550.4|15546.4|15531.7|15527.7|1793
1642748400000|2022-01-21 07:00:00|15537.9|15533.9|15537.9|15533.9|15544.2|15540.2|15525.4|15521.4|3574
1642752000000|2022-01-21 08:00:00|15541.1|15537.1|15512.9|15508.9|15541.1|15537.1|15509.8|15505.8|5305
1642755600000|2022-01-21 09:00:00|15516.1|15512.1|15522.3|15518.3|15534.8|15530.8|15516.1|15512.1|3872
1642759200000|2022-01-21 10:00:00|15519.2|15515.2|15522.3|15518.3|15534.8|15530.8|15519.2|15515.2|3235
1642762800000|2022-01-21 11:00:00|15525.4|15521.4|15522.3|15518.3|15531.7|15527.7|15516.1|15512.1|2584
1642766400000|2022-01-21 12:00:00|15519.2|15515.2|15556.7|15552.7|15559.8|15555.8|15516.1|15512.1|5948
1642770000000|2022-01-21 13:00:00|15553.6|15549.6|15559.8|15555.8|15569.2|15565.2|15528.6|15524.6|17783
1642773600000|2022-01-21 14:00:00|15556.7|15552.7|15594.2|15590.2|15594.2|15590.2|15556.7|15552.7|23671
1642777200000|2022-01-21 15:00:00|15597.3|15593.3|15575.4|15571.4|15628.6|15624.6|15559.8|15555.8|24053
1642780800000|2022-01-21 16:00:00|15573.9|15569.9|15569.2|15565.2|15578.6|15574.6|15537.9|15533.9|14952
1642784400000|2022-01-21 17:00:00|15572.3|15568.3|15597.3|15593.3|15597.3|15593.3|15569.2|15565.2|12398
1642788000000|2022-01-21 18:00:00|15594.2|15590.2|15578.6|15574.6|15594.2|15590.2|15575.4|15571.4|6005
1642791600000|2022-01-21 19:00:00|15575.4|15571.4|15597.3|15593.3|15597.3|15593.3|15569.2|15565.2|7505
1642795200000|2022-01-21 20:00:00|15594.2|15590.2|15597.3|15593.3|15622.3|15618.3|15578.6|15574.6|19056
1642798800000|2022-01-21 21:00:00|15594.2|15590.2|15572.3|15568.3|15594.2|15590.2|15553.6|15549.6|8640
1642978800000|2022-01-23 23:00:00|15553.6|15549.6|15553.6|15549.6|15569.2|15565.2|15541.1|15537.1|4248
1642982400000|2022-01-24 00:00:00|15556.7|15552.7|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|1452
1642986000000|2022-01-24 01:00:00|15559.8|15555.8|15550.4|15546.4|15559.8|15555.8|15537.9|15533.9|2244
1642989600000|2022-01-24 02:00:00|15547.3|15543.3|15556.7|15552.7|15556.7|15552.7|15547.3|15543.3|635
1642993200000|2022-01-24 03:00:00|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|849
1642996800000|2022-01-24 04:00:00|15550.4|15546.4|15547.3|15543.3|15556.7|15552.7|15544.2|15540.2|1289
1643000400000|2022-01-24 05:00:00|15548.9|15544.9|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|574
1643004000000|2022-01-24 06:00:00|15556.7|15552.7|15566.1|15562.1|15572.3|15568.3|15556.7|15552.7|1166
1643007600000|2022-01-24 07:00:00|15567.6|15563.6|15572.3|15568.3|15578.6|15574.6|15562.9|15558.9|5160
1643011200000|2022-01-24 08:00:00|15575.4|15571.4|15622.3|15618.3|15622.3|15618.3|15566.1|15562.1|9582
1643014800000|2022-01-24 09:00:00|15619.2|15615.2|15634.8|15630.8|15653.6|15649.6|15619.2|15615.2|9477
1643018400000|2022-01-24 10:00:00|15631.7|15627.7|15631.7|15627.7|15647.3|15643.3|15628.6|15624.6|4130
1643022000000|2022-01-24 11:00:00|15634.8|15630.8|15612.9|15608.9|15637.9|15633.9|15609.8|15605.8|6311
1643025600000|2022-01-24 12:00:00|15609.8|15605.8|15612.9|15608.9|15622.3|15618.3|15606.7|15602.7|3744
1643029200000|2022-01-24 13:00:00|15616.1|15612.1|15634.8|15630.8|15647.3|15643.3|15603.6|15599.6|11759
1643032800000|2022-01-24 14:00:00|15637.9|15633.9|15644.2|15640.2|15656.7|15652.7|15616.1|15612.1|23909
1643036400000|2022-01-24 15:00:00|15647.3|15643.3|15628.6|15624.6|15659.8|15655.8|15616.1|15612.1|28874
1643040000000|2022-01-24 16:00:00|15625.4|15621.4|15634.8|15630.8|15650.4|15646.4|15616.1|15612.1|18096
1643043600000|2022-01-24 17:00:00|15631.7|15627.7|15634.8|15630.8|15647.3|15643.3|15612.9|15608.9|12824
1643047200000|2022-01-24 18:00:00|15631.7|15627.7|15622.3|15618.3|15650.4|15646.4|15619.2|15615.2|12487
1643050800000|2022-01-24 19:00:00|15619.2|15615.2|15591.1|15587.1|15628.6|15624.6|15591.1|15587.1|15111
1643054400000|2022-01-24 20:00:00|15594.2|15590.2|15544.2|15540.2|15594.2|15590.2|15541.1|15537.1|16494
1643058000000|2022-01-24 21:00:00|15541.1|15537.1|15534.8|15530.8|15547.3|15543.3|15522.3|15518.3|12574
1643065200000|2022-01-24 23:00:00|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15525.4|15521.4|2118
1643068800000|2022-01-25 00:00:00|15542.6|15538.6|15528.6|15524.6|15550.4|15546.4|15519.2|15515.2|1658
1643072400000|2022-01-25 01:00:00|15531.7|15527.7|15547.3|15543.3|15559.8|15555.8|15528.6|15524.6|2154
1643076000000|2022-01-25 02:00:00|15550.4|15546.4|15541.1|15537.1|15559.8|15555.8|15537.9|15533.9|1199
1643079600000|2022-01-25 03:00:00|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15541.1|15537.1|841
1643083200000|2022-01-25 04:00:00|15553.6|15549.6|15566.1|15562.1|15569.2|15565.2|15553.6|15549.6|1127
1643086800000|2022-01-25 05:00:00|15569.2|15565.2|15553.6|15549.6|15572.3|15568.3|15553.6|15549.6|1136
1643090400000|2022-01-25 06:00:00|15552|15548|15556.7|15552.7|15562.9|15558.9|15550.4|15546.4|1884
1643094000000|2022-01-25 07:00:00|15553.6|15549.6|15569.2|15565.2|15575.4|15571.4|15547.3|15543.3|4074
1643097600000|2022-01-25 08:00:00|15572.3|15568.3|15547.3|15543.3|15575.4|15571.4|15541.1|15537.1|6311
1643101200000|2022-01-25 09:00:00|15544.2|15540.2|15497.3|15493.3|15547.3|15543.3|15487.9|15483.9|7797
1643104800000|2022-01-25 10:00:00|15498.9|15494.9|15509.8|15505.8|15516.1|15512.1|15494.2|15490.2|5579
1643108400000|2022-01-25 11:00:00|15512.9|15508.9|15519.2|15515.2|15525.4|15521.4|15500.4|15496.4|4683
1643112000000|2022-01-25 12:00:00|15520.8|15516.8|15531.7|15527.7|15541.1|15537.1|15519.2|15515.2|6117
1643115600000|2022-01-25 13:00:00|15534.8|15530.8|15581.7|15577.7|15584.8|15580.8|15525.4|15521.4|14854
1643119200000|2022-01-25 14:00:00|15578.6|15574.6|15612.9|15608.9|15619.2|15615.2|15572.3|15568.3|19164
1643122800000|2022-01-25 15:00:00|15609.8|15605.8|15591.1|15587.1|15628.6|15624.6|15553.6|15549.6|24395
1643126400000|2022-01-25 16:00:00|15587.9|15583.9|15562.9|15558.9|15600.4|15596.4|15553.6|15549.6|13268
1643130000000|2022-01-25 17:00:00|15566.1|15562.1|15569.2|15565.2|15581.7|15577.7|15550.4|15546.4|7982
1643133600000|2022-01-25 18:00:00|15572.3|15568.3|15525.4|15521.4|15581.7|15577.7|15512.9|15508.9|14879
1643137200000|2022-01-25 19:00:00|15528.6|15524.6|15522.3|15518.3|15537.9|15533.9|15519.2|15515.2|10070
1643140800000|2022-01-25 20:00:00|15525.4|15521.4|15534.8|15530.8|15537.9|15533.9|15519.2|15515.2|9314
1643144400000|2022-01-25 21:00:00|15537.9|15533.9|15545.8|15541.8|15547.3|15543.3|15516.1|15512.1|5885
1643151600000|2022-01-25 23:00:00|15556.7|15552.7|15534.8|15530.8|15556.7|15552.7|15528.6|15524.6|1696
1643155200000|2022-01-26 00:00:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|806
1643158800000|2022-01-26 01:00:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|609
1643162400000|2022-01-26 02:00:00|15531.7|15527.7|15544.2|15540.2|15544.2|15540.2|15531.7|15527.7|784
1643166000000|2022-01-26 03:00:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|748
1643169600000|2022-01-26 04:00:00|15550.4|15546.4|15537.9|15533.9|15550.4|15546.4|15531.7|15527.7|601
1643173200000|2022-01-26 05:00:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|611
1643176800000|2022-01-26 06:00:00|15539.5|15535.5|15536.4|15532.4|15550.4|15546.4|15534.8|15530.8|870
1643180400000|2022-01-26 07:00:00|15534.8|15530.8|15537.9|15533.9|15556.7|15552.7|15534.8|15530.8|1671
1643184000000|2022-01-26 08:00:00|15544.2|15540.2|15525.4|15521.4|15544.2|15540.2|15516.1|15512.1|2948
1643187600000|2022-01-26 09:00:00|15522.3|15518.3|15528.6|15524.6|15541.1|15537.1|15519.2|15515.2|2091
1643191200000|2022-01-26 10:00:00|15531.7|15527.7|15516.1|15512.1|15531.7|15527.7|15509.8|15505.8|2623
1643194800000|2022-01-26 11:00:00|15519.2|15515.2|15512.9|15508.9|15528.6|15524.6|15512.9|15508.9|2740
1643198400000|2022-01-26 12:00:00|15516.1|15512.1|15522.3|15518.3|15525.4|15521.4|15506.7|15502.7|4520
1643202000000|2022-01-26 13:00:00|15525.4|15521.4|15522.3|15518.3|15537.9|15533.9|15512.9|15508.9|8152
1643205600000|2022-01-26 14:00:00|15523.9|15519.9|15512.9|15508.9|15547.3|15543.3|15509.8|15505.8|11047
1643209200000|2022-01-26 15:00:00|15516.1|15512.1|15531.7|15527.7|15547.3|15543.3|15512.9|15508.9|11364
1643212800000|2022-01-26 16:00:00|15534.8|15530.8|15528.6|15524.6|15537.9|15533.9|15512.9|15508.9|7524
1643216400000|2022-01-26 17:00:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15522.3|15518.3|5240
1643220000000|2022-01-26 18:00:00|15534.8|15530.8|15525.4|15521.4|15550.4|15546.4|15525.4|15521.4|9103
1643223600000|2022-01-26 19:00:00|15527|15523|15437.9|15433.9|15537.9|15533.9|15419.2|15415.2|32989
1643227200000|2022-01-26 20:00:00|15441.1|15437.1|15409.8|15405.8|15472.3|15468.3|15409.8|15405.8|25079
1643230800000|2022-01-26 21:00:00|15412.9|15408.9|15419.2|15415.2|15422.3|15418.3|15394.2|15390.2|13914
1643238000000|2022-01-26 23:00:00|15422.3|15418.3|15441.1|15437.1|15447.3|15443.3|15419.2|15415.2|2823
1643241600000|2022-01-27 00:00:00|15444.2|15440.2|15456.7|15452.7|15462.9|15458.9|15431.7|15427.7|3771
1643245200000|2022-01-27 01:00:00|15458.3|15454.3|15434.8|15430.8|15469.2|15465.2|15434.8|15430.8|4316
1643248800000|2022-01-27 02:00:00|15436.4|15432.4|15437.9|15433.9|15453.6|15449.6|15428.6|15424.6|3354
1643252400000|2022-01-27 03:00:00|15434.8|15430.8|15437.9|15433.9|15441.1|15437.1|15419.2|15415.2|2709
1643256000000|2022-01-27 04:00:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|1769
1643259600000|2022-01-27 05:00:00|15436.4|15432.4|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|946
1643263200000|2022-01-27 06:00:00|15434.8|15430.8|15447.3|15443.3|15453.6|15449.6|15431.7|15427.7|2773
1643266800000|2022-01-27 07:00:00|15450.4|15446.4|15475.4|15471.4|15478.6|15474.6|15447.3|15443.3|6504
1643270400000|2022-01-27 08:00:00|15472.3|15468.3|15462.9|15458.9|15481.7|15477.7|15447.3|15443.3|9635
1643274000000|2022-01-27 09:00:00|15466.1|15462.1|15456.7|15452.7|15466.1|15462.1|15447.3|15443.3|4944
1643277600000|2022-01-27 10:00:00|15453.6|15449.6|15475.4|15471.4|15481.7|15477.7|15450.4|15446.4|4326
1643281200000|2022-01-27 11:00:00|15472.3|15468.3|15497.3|15493.3|15500.4|15496.4|15472.3|15468.3|6139
1643284800000|2022-01-27 12:00:00|15494.2|15490.2|15484.8|15480.8|15512.9|15508.9|15481.7|15477.7|9625
1643288400000|2022-01-27 13:00:00|15481.7|15477.7|15491.1|15487.1|15503.6|15499.6|15472.3|15468.3|13677
1643292000000|2022-01-27 14:00:00|15487.9|15483.9|15550.4|15546.4|15562.9|15558.9|15478.6|15474.6|22949
1643295600000|2022-01-27 15:00:00|15553.6|15549.6|15537.9|15533.9|15566.1|15562.1|15525.4|15521.4|23452
1643299200000|2022-01-27 16:00:00|15536.4|15532.4|15541.1|15537.1|15550.4|15546.4|15525.4|15521.4|12688
1643302800000|2022-01-27 17:00:00|15544.2|15540.2|15559.8|15555.8|15578.6|15574.6|15541.1|15537.1|12847
1643306400000|2022-01-27 18:00:00|15561.4|15557.4|15566.1|15562.1|15584.8|15580.8|15556.7|15552.7|12471
1643310000000|2022-01-27 19:00:00|15562.9|15558.9|15544.2|15540.2|15569.2|15565.2|15537.9|15533.9|7947
1643313600000|2022-01-27 20:00:00|15547.3|15543.3|15553.6|15549.6|15556.7|15552.7|15528.6|15524.6|10204
1643317200000|2022-01-27 21:00:00|15550.4|15546.4|15550.4|15546.4|15556.7|15552.7|15534.8|15530.8|5707
1643324400000|2022-01-27 23:00:00|15539.5|15535.5|15544.2|15540.2|15547.3|15543.3|15525.4|15521.4|1910
1643328000000|2022-01-28 00:00:00|15542.6|15538.6|15537.9|15533.9|15544.2|15540.2|15525.4|15521.4|1515
1643331600000|2022-01-28 01:00:00|15541.1|15537.1|15531.7|15527.7|15547.3|15543.3|15528.6|15524.6|1179
1643335200000|2022-01-28 02:00:00|15534.8|15530.8|15519.2|15515.2|15534.8|15530.8|15516.1|15512.1|1176
1643338800000|2022-01-28 03:00:00|15522.3|15518.3|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|1439
1643342400000|2022-01-28 04:00:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|790
1643346000000|2022-01-28 05:00:00|15516.1|15512.1|15520.8|15516.8|15525.4|15521.4|15516.1|15512.1|1159
1643349600000|2022-01-28 06:00:00|15519.2|15515.2|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|1668
1643353200000|2022-01-28 07:00:00|15519.2|15515.2|15484.8|15480.8|15522.3|15518.3|15484.8|15480.8|4814
1643356800000|2022-01-28 08:00:00|15487.9|15483.9|15506.7|15502.7|15512.9|15508.9|15481.7|15477.7|6277
1643360400000|2022-01-28 09:00:00|15503.6|15499.6|15484.8|15480.8|15506.7|15502.7|15475.4|15471.4|5380
1643364000000|2022-01-28 10:00:00|15486.4|15482.4|15487.9|15483.9|15494.2|15490.2|15475.4|15471.4|3941
1643367600000|2022-01-28 11:00:00|15484.8|15480.8|15472.3|15468.3|15487.9|15483.9|15466.1|15462.1|4926
1643371200000|2022-01-28 12:00:00|15470.8|15466.8|15478.6|15474.6|15484.8|15480.8|15462.9|15458.9|7056
1643374800000|2022-01-28 13:00:00|15480.1|15476.1|15494.2|15490.2|15506.7|15502.7|15450.4|15446.4|25389
1643378400000|2022-01-28 14:00:00|15491.1|15487.1|15537.9|15533.9|15544.2|15540.2|15478.6|15474.6|22044
1643382000000|2022-01-28 15:00:00|15541.1|15537.1|15541.1|15537.1|15559.8|15555.8|15509.8|15505.8|18911
1643385600000|2022-01-28 16:00:00|15544.2|15540.2|15566.1|15562.1|15572.3|15568.3|15541.1|15537.1|12196
1643389200000|2022-01-28 17:00:00|15569.2|15565.2|15569.2|15565.2|15575.4|15571.4|15559.8|15555.8|8062
1643392800000|2022-01-28 18:00:00|15566.1|15562.1|15572.3|15568.3|15575.4|15571.4|15556.7|15552.7|7110
1643396400000|2022-01-28 19:00:00|15569.2|15565.2|15575.4|15571.4|15587.9|15583.9|15569.2|15565.2|6848
1643400000000|2022-01-28 20:00:00|15578.6|15574.6|15566.1|15562.1|15597.3|15593.3|15562.9|15558.9|9864
1643403600000|2022-01-28 21:00:00|15569.2|15565.2|15587.9|15583.9|15587.9|15583.9|15547.3|15543.3|8095
1643583600000|2022-01-30 23:00:00|15548.9|15544.9|15559.8|15555.8|15572.3|15568.3|15541.1|15537.1|2175
1643587200000|2022-01-31 00:00:00|15561.4|15557.4|15556.7|15552.7|15566.1|15562.1|15553.6|15549.6|1301
1643590800000|2022-01-31 01:00:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15550.4|15546.4|755
1643594400000|2022-01-31 02:00:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|600
1643598000000|2022-01-31 03:00:00|15552|15548|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|734
1643601600000|2022-01-31 04:00:00|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15550.4|15546.4|1222
1643605200000|2022-01-31 05:00:00|15556.7|15552.7|15566.1|15562.1|15572.3|15568.3|15556.7|15552.7|1226
1643608800000|2022-01-31 06:00:00|15562.9|15558.9|15559.8|15555.8|15569.2|15565.2|15553.6|15549.6|1271
1643612400000|2022-01-31 07:00:00|15562.9|15558.9|15572.3|15568.3|15575.4|15571.4|15556.7|15552.7|2033
1643616000000|2022-01-31 08:00:00|15575.4|15571.4|15572.3|15568.3|15594.2|15590.2|15562.9|15558.9|4480
1643619600000|2022-01-31 09:00:00|15575.4|15571.4|15575.4|15571.4|15587.9|15583.9|15566.1|15562.1|3036
1643623200000|2022-01-31 10:00:00|15578.6|15574.6|15559.8|15555.8|15578.6|15574.6|15550.4|15546.4|3204
1643626800000|2022-01-31 11:00:00|15562.9|15558.9|15556.7|15552.7|15566.1|15562.1|15553.6|15549.6|1915
1643630400000|2022-01-31 12:00:00|15553.6|15549.6|15541.1|15537.1|15562.9|15558.9|15528.6|15524.6|6258
1643634000000|2022-01-31 13:00:00|15537.9|15533.9|15531.7|15527.7|15544.2|15540.2|15500.4|15496.4|13393
1643637600000|2022-01-31 14:00:00|15534.8|15530.8|15528.6|15524.6|15541.1|15537.1|15503.6|15499.6|12544
1643641200000|2022-01-31 15:00:00|15531.7|15527.7|15550.4|15546.4|15559.8|15555.8|15522.3|15518.3|14716
1643644800000|2022-01-31 16:00:00|15553.6|15549.6|15544.2|15540.2|15556.7|15552.7|15537.9|15533.9|8161
1643648400000|2022-01-31 17:00:00|15547.3|15543.3|15541.1|15537.1|15553.6|15549.6|15534.8|15530.8|9296
1643652000000|2022-01-31 18:00:00|15537.9|15533.9|15572.3|15568.3|15578.6|15574.6|15537.9|15533.9|9781
1643655600000|2022-01-31 19:00:00|15570.8|15566.8|15566.1|15562.1|15581.7|15577.7|15556.7|15552.7|17688
1643659200000|2022-01-31 20:00:00|15562.9|15558.9|15553.6|15549.6|15569.2|15565.2|15541.1|15537.1|29044
1643662800000|2022-01-31 21:00:00|15556.7|15552.7|15559.8|15555.8|15569.2|15565.2|15531.7|15527.7|16261
1643670000000|2022-01-31 23:00:00|15556.7|15552.7|15547.3|15543.3|15562.9|15558.9|15544.2|15540.2|1204
1643673600000|2022-02-01 00:00:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15531.7|15527.7|1601
1643677200000|2022-02-01 01:00:00|15537.9|15533.9|15553.6|15549.6|15559.8|15555.8|15537.9|15533.9|1776
1643680800000|2022-02-01 02:00:00|15550.4|15546.4|15559.8|15555.8|15559.8|15555.8|15544.2|15540.2|747
1643684400000|2022-02-01 03:00:00|15561.4|15557.4|15575.4|15571.4|15575.4|15571.4|15553.6|15549.6|1175
1643688000000|2022-02-01 04:00:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15566.1|15562.1|1499
1643691600000|2022-02-01 05:00:00|15575.4|15571.4|15566.1|15562.1|15575.4|15571.4|15562.9|15558.9|418
1643695200000|2022-02-01 06:00:00|15567.6|15563.6|15559.8|15555.8|15569.2|15565.2|15558.3|15554.3|895
1643698800000|2022-02-01 07:00:00|15562.9|15558.9|15550.4|15546.4|15578.6|15574.6|15547.3|15543.3|2585
1643702400000|2022-02-01 08:00:00|15547.3|15543.3|15578.6|15574.6|15578.6|15574.6|15537.9|15533.9|5103
1643706000000|2022-02-01 09:00:00|15580.1|15576.1|15609.8|15605.8|15616.1|15612.1|15578.6|15574.6|4727
1643709600000|2022-02-01 10:00:00|15606.7|15602.7|15594.2|15590.2|15609.8|15605.8|15592.6|15588.6|2456
1643713200000|2022-02-01 11:00:00|15592.6|15588.6|15619.2|15615.2|15619.2|15615.2|15587.9|15583.9|3390
1643716800000|2022-02-01 12:00:00|15622.3|15618.3|15606.7|15602.7|15631.7|15627.7|15606.7|15602.7|9653
1643720400000|2022-02-01 13:00:00|15609.8|15605.8|15578.6|15574.6|15622.3|15618.3|15572.3|15568.3|12502
1643724000000|2022-02-01 14:00:00|15581.7|15577.7|15525.4|15521.4|15581.7|15577.7|15509.8|15505.8|17256
1643727600000|2022-02-01 15:00:00|15531.7|15527.7|15484.8|15480.8|15533.3|15529.3|15484.8|15480.8|18991
1643731200000|2022-02-01 16:00:00|15487.9|15483.9|15497.3|15493.3|15512.9|15508.9|15481.7|15477.7|11435
1643734800000|2022-02-01 17:00:00|15500.4|15496.4|15531.7|15527.7|15550.4|15546.4|15497.3|15493.3|10526
1643738400000|2022-02-01 18:00:00|15528.6|15524.6|15547.3|15543.3|15550.4|15546.4|15528.6|15524.6|4364
1643742000000|2022-02-01 19:00:00|15544.2|15540.2|15531.7|15527.7|15547.3|15543.3|15525.4|15521.4|8668
1643745600000|2022-02-01 20:00:00|15528.6|15524.6|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|10534
1643749200000|2022-02-01 21:00:00|15525.4|15521.4|15547.3|15543.3|15550.4|15546.4|15522.3|15518.3|8230
1643756400000|2022-02-01 23:00:00|15531.7|15527.7|15531.7|15527.7|15537.9|15533.9|15525.4|15521.4|1237
1643760000000|2022-02-02 00:00:00|15528.6|15524.6|15537.9|15533.9|15541.1|15537.1|15528.6|15524.6|790
1643763600000|2022-02-02 01:00:00|15536.4|15532.4|15541.1|15537.1|15547.3|15543.3|15534.8|15530.8|650
1643767200000|2022-02-02 02:00:00|15539.5|15535.5|15547.3|15543.3|15550.4|15546.4|15534.8|15530.8|343
1643770800000|2022-02-02 03:00:00|15548.9|15544.9|15541.1|15537.1|15550.4|15546.4|15541.1|15537.1|244
1643774400000|2022-02-02 04:00:00|15542.6|15538.6|15541.1|15537.1|15550.4|15546.4|15541.1|15537.1|662
1643778000000|2022-02-02 05:00:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|414
1643781600000|2022-02-02 06:00:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|499
1643785200000|2022-02-02 07:00:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15528.6|15524.6|2356
1643788800000|2022-02-02 08:00:00|15550.4|15546.4|15578.6|15574.6|15581.7|15577.7|15550.4|15546.4|3668
1643792400000|2022-02-02 09:00:00|15575.4|15571.4|15559.8|15555.8|15578.6|15574.6|15556.7|15552.7|2539
1643796000000|2022-02-02 10:00:00|15556.7|15552.7|15541.1|15537.1|15566.1|15562.1|15534.8|15530.8|3727
1643799600000|2022-02-02 11:00:00|15537.9|15533.9|15556.7|15552.7|15559.8|15555.8|15534.8|15530.8|2714
1643803200000|2022-02-02 12:00:00|15558.3|15554.3|15575.4|15571.4|15584.8|15580.8|15558.3|15554.3|3354
1643806800000|2022-02-02 13:00:00|15578.6|15574.6|15512.9|15508.9|15594.2|15590.2|15512.9|15508.9|15956
1643810400000|2022-02-02 14:00:00|15516.1|15512.1|15603.6|15599.6|15603.6|15599.6|15509.8|15505.8|21267
1643814000000|2022-02-02 15:00:00|15600.4|15596.4|15591.1|15587.1|15609.8|15605.8|15581.7|15577.7|13370
1643817600000|2022-02-02 16:00:00|15594.2|15590.2|15634.8|15630.8|15647.3|15643.3|15587.9|15583.9|16152
1643821200000|2022-02-02 17:00:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15628.6|15624.6|7019
1643824800000|2022-02-02 18:00:00|15644.2|15640.2|15619.2|15615.2|15653.6|15649.6|15609.8|15605.8|11099
1643828400000|2022-02-02 19:00:00|15616.1|15612.1|15603.6|15599.6|15616.1|15612.1|15591.1|15587.1|9739
1643832000000|2022-02-02 20:00:00|15606.7|15602.7|15575.4|15571.4|15606.7|15602.7|15566.1|15562.1|13189
1643835600000|2022-02-02 21:00:00|15572.3|15568.3|15578.6|15574.6|15600.4|15596.4|15572.3|15568.3|8679
1643842800000|2022-02-02 23:00:00|15575.4|15571.4|15616.1|15612.1|15619.2|15615.2|15575.4|15571.4|2288
1643846400000|2022-02-03 00:00:00|15612.9|15608.9|15594.2|15590.2|15616.1|15612.1|15591.1|15587.1|2261
1643850000000|2022-02-03 01:00:00|15591.1|15587.1|15603.6|15599.6|15606.7|15602.7|15591.1|15587.1|1523
1643853600000|2022-02-03 02:00:00|15606.7|15602.7|15600.4|15596.4|15612.9|15608.9|15600.4|15596.4|653
1643857200000|2022-02-03 03:00:00|15597.3|15593.3|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|532
1643860800000|2022-02-03 04:00:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|583
1643864400000|2022-02-03 05:00:00|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|338
1643868000000|2022-02-03 06:00:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|610
1643871600000|2022-02-03 07:00:00|15597.3|15593.3|15587.9|15583.9|15600.4|15596.4|15584.8|15580.8|1222
1643875200000|2022-02-03 08:00:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15569.2|15565.2|2794
1643878800000|2022-02-03 09:00:00|15584.8|15580.8|15575.4|15571.4|15587.9|15583.9|15569.2|15565.2|3133
1643882400000|2022-02-03 10:00:00|15578.6|15574.6|15591.1|15587.1|15591.1|15587.1|15575.4|15571.4|2882
1643886000000|2022-02-03 11:00:00|15587.9|15583.9|15575.4|15571.4|15587.9|15583.9|15572.3|15568.3|2419
1643889600000|2022-02-03 12:00:00|15572.3|15568.3|15531.7|15527.7|15572.3|15568.3|15516.1|15512.1|15077
1643893200000|2022-02-03 13:00:00|15534.8|15530.8|15475.4|15471.4|15547.3|15543.3|15472.3|15468.3|22538
1643896800000|2022-02-03 14:00:00|15472.3|15468.3|15444.2|15440.2|15475.4|15471.4|15428.6|15424.6|35509
1643900400000|2022-02-03 15:00:00|15442.6|15438.6|15455.1|15451.1|15475.4|15471.4|15428.6|15424.6|21334
1643904000000|2022-02-03 16:00:00|15453.6|15449.6|15478.6|15474.6|15481.7|15477.7|15444.2|15440.2|15104
1643907600000|2022-02-03 17:00:00|15475.4|15471.4|15475.4|15471.4|15494.2|15490.2|15466.1|15462.1|10947
1643911200000|2022-02-03 18:00:00|15477|15473|15472.3|15468.3|15494.2|15490.2|15469.2|15465.2|7144
1643914800000|2022-02-03 19:00:00|15475.4|15471.4|15491.1|15487.1|15497.3|15493.3|15472.3|15468.3|6669
1643918400000|2022-02-03 20:00:00|15494.2|15490.2|15494.2|15490.2|15509.8|15505.8|15491.1|15487.1|11374
1643922000000|2022-02-03 21:00:00|15491.1|15487.1|15481.7|15477.7|15494.2|15490.2|15466.1|15462.1|6235
1643929200000|2022-02-03 23:00:00|15491.1|15487.1|15481.7|15477.7|15494.2|15490.2|15475.4|15471.4|1070
1643932800000|2022-02-04 00:00:00|15484.8|15480.8|15472.3|15468.3|15484.8|15480.8|15466.1|15462.1|1341
1643936400000|2022-02-04 01:00:00|15469.2|15465.2|15484.8|15480.8|15484.8|15480.8|15462.9|15458.9|1036
1643940000000|2022-02-04 02:00:00|15481.7|15477.7|15456.7|15452.7|15484.8|15480.8|15456.7|15452.7|1132
1643943600000|2022-02-04 03:00:00|15459.8|15455.8|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|1054
1643947200000|2022-02-04 04:00:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15447.3|15443.3|1458
1643950800000|2022-02-04 05:00:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|385
1643954400000|2022-02-04 06:00:00|15459.8|15455.8|15475.4|15471.4|15475.4|15471.4|15459.8|15455.8|1273
1643958000000|2022-02-04 07:00:00|15472.3|15468.3|15478.6|15474.6|15500.4|15496.4|15459.8|15455.8|4524
1643961600000|2022-02-04 08:00:00|15481.7|15477.7|15494.2|15490.2|15512.9|15508.9|15475.4|15471.4|6551
1643965200000|2022-02-04 09:00:00|15497.3|15493.3|15519.2|15515.2|15528.6|15524.6|15494.2|15490.2|6306
1643968800000|2022-02-04 10:00:00|15516.1|15512.1|15528.6|15524.6|15531.7|15527.7|15512.9|15508.9|4126
1643972400000|2022-02-04 11:00:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|4613
1643976000000|2022-02-04 12:00:00|15534.8|15530.8|15516.1|15512.1|15534.8|15530.8|15509.8|15505.8|8058
1643979600000|2022-02-04 13:00:00|15519.2|15515.2|15356.7|15352.7|15541.1|15537.1|15356.7|15352.7|32657
1643983200000|2022-02-04 14:00:00|15359.8|15355.8|15362.9|15358.9|15391.1|15387.1|15353.6|15349.6|25297
1643986800000|2022-02-04 15:00:00|15359.8|15355.8|15322.3|15318.3|15366.1|15362.1|15309.8|15305.8|25212
1643990400000|2022-02-04 16:00:00|15325.4|15321.4|15337.9|15333.9|15347.3|15343.3|15319.2|15315.2|14016
1643994000000|2022-02-04 17:00:00|15334.8|15330.8|15341.1|15337.1|15359.8|15355.8|15334.8|15330.8|7375
1643997600000|2022-02-04 18:00:00|15344.2|15340.2|15331.7|15327.7|15347.3|15343.3|15331.7|15327.7|5873
1644001200000|2022-02-04 19:00:00|15334.8|15330.8|15325.4|15321.4|15344.2|15340.2|15325.4|15321.4|7963
1644004800000|2022-02-04 20:00:00|15328.6|15324.6|15334.8|15330.8|15337.9|15333.9|15319.2|15315.2|9011
1644008400000|2022-02-04 21:00:00|15337.9|15333.9|15353.6|15349.6|15353.6|15349.6|15334.8|15330.8|5523
1644188400000|2022-02-06 23:00:00|15333.3|15329.3|15372.3|15368.3|15375.4|15371.4|15319.2|15315.2|6067
1644192000000|2022-02-07 00:00:00|15375.4|15371.4|15387.9|15383.9|15394.2|15390.2|15369.2|15365.2|5481
1644195600000|2022-02-07 01:00:00|15384.8|15380.8|15384.8|15380.8|15397.3|15393.3|15366.1|15362.1|3153
1644199200000|2022-02-07 02:00:00|15383.3|15379.3|15384.8|15380.8|15391.1|15387.1|15375.4|15371.4|891
1644202800000|2022-02-07 03:00:00|15381.7|15377.7|15378.6|15374.6|15384.8|15380.8|15375.4|15371.4|831
1644206400000|2022-02-07 04:00:00|15381.7|15377.7|15384.8|15380.8|15391.1|15387.1|15378.6|15374.6|1010
1644210000000|2022-02-07 05:00:00|15386.4|15382.4|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|751
1644213600000|2022-02-07 06:00:00|15392.6|15388.6|15381.7|15377.7|15394.2|15390.2|15378.6|15374.6|1434
1644217200000|2022-02-07 07:00:00|15383.3|15379.3|15375.4|15371.4|15397.3|15393.3|15372.3|15368.3|3658
1644220800000|2022-02-07 08:00:00|15378.6|15374.6|15369.2|15365.2|15384.8|15380.8|15347.3|15343.3|6342
1644224400000|2022-02-07 09:00:00|15372.3|15368.3|15362.9|15358.9|15381.7|15377.7|15356.7|15352.7|4356
1644228000000|2022-02-07 10:00:00|15366.1|15362.1|15341.1|15337.1|15366.1|15362.1|15337.9|15333.9|4719
1644231600000|2022-02-07 11:00:00|15337.9|15333.9|15337.9|15333.9|15347.3|15343.3|15334.8|15330.8|4637
1644235200000|2022-02-07 12:00:00|15334.8|15330.8|15341.1|15337.1|15350.4|15346.4|15331.7|15327.7|5258
1644238800000|2022-02-07 13:00:00|15344.2|15340.2|15325.4|15321.4|15362.9|15358.9|15319.2|15315.2|13556
1644242400000|2022-02-07 14:00:00|15328.6|15324.6|15316.1|15312.1|15347.3|15343.3|15316.1|15312.1|13183
1644246000000|2022-02-07 15:00:00|15319.2|15315.2|15309.8|15305.8|15350.4|15346.4|15309.8|15305.8|13377
1644249600000|2022-02-07 16:00:00|15312.9|15308.9|15331.7|15327.7|15337.9|15333.9|15309.8|15305.8|11558
1644253200000|2022-02-07 17:00:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15319.2|15315.2|5542
1644256800000|2022-02-07 18:00:00|15337.9|15333.9|15353.6|15349.6|15356.7|15352.7|15334.8|15330.8|5584
1644260400000|2022-02-07 19:00:00|15350.4|15346.4|15353.6|15349.6|15359.8|15355.8|15344.2|15340.2|4773
1644264000000|2022-02-07 20:00:00|15350.4|15346.4|15344.2|15340.2|15356.7|15352.7|15344.2|15340.2|5097
1644267600000|2022-02-07 21:00:00|15341.1|15337.1|15347.3|15343.3|15350.4|15346.4|15334.8|15330.8|6117
1644274800000|2022-02-07 23:00:00|15350.4|15346.4|15347.3|15343.3|15359.8|15355.8|15344.2|15340.2|1006
1644278400000|2022-02-08 00:00:00|15344.2|15340.2|15331.7|15327.7|15347.3|15343.3|15328.6|15324.6|1342
1644282000000|2022-02-08 01:00:00|15328.6|15324.6|15328.6|15324.6|15337.9|15333.9|15323.9|15319.9|1385
1644285600000|2022-02-08 02:00:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15322.3|15318.3|1384
1644289200000|2022-02-08 03:00:00|15325.4|15321.4|15322.3|15318.3|15334.8|15330.8|15322.3|15318.3|1009
1644292800000|2022-02-08 04:00:00|15325.4|15321.4|15309.8|15305.8|15325.4|15321.4|15309.8|15305.8|1774
1644296400000|2022-02-08 05:00:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|1215
1644300000000|2022-02-08 06:00:00|15303.6|15299.6|15309.8|15305.8|15312.9|15308.9|15300.4|15296.4|1497
1644303600000|2022-02-08 07:00:00|15312.9|15308.9|15297.3|15293.3|15312.9|15308.9|15287.9|15283.9|4715
1644307200000|2022-02-08 08:00:00|15294.2|15290.2|15316.1|15312.1|15325.4|15321.4|15294.2|15290.2|5237
1644310800000|2022-02-08 09:00:00|15319.2|15315.2|15312.9|15308.9|15325.4|15321.4|15309.8|15305.8|3870
1644314400000|2022-02-08 10:00:00|15316.1|15312.1|15328.6|15324.6|15334.8|15330.8|15309.8|15305.8|4011
1644318000000|2022-02-08 11:00:00|15331.7|15327.7|15300.4|15296.4|15331.7|15327.7|15294.2|15290.2|3355
1644321600000|2022-02-08 12:00:00|15297.3|15293.3|15306.7|15302.7|15316.1|15312.1|15294.2|15290.2|4623
1644325200000|2022-02-08 13:00:00|15309.8|15305.8|15281.7|15277.7|15312.9|15308.9|15281.7|15277.7|13717
1644328800000|2022-02-08 14:00:00|15284.8|15280.8|15269.2|15265.2|15291.1|15287.1|15259.8|15255.8|18378
1644332400000|2022-02-08 15:00:00|15266.1|15262.1|15262.9|15258.9|15275.4|15271.4|15247.3|15243.3|14859
1644336000000|2022-02-08 16:00:00|15266.1|15262.1|15275.4|15271.4|15287.9|15283.9|15262.9|15258.9|8989
1644339600000|2022-02-08 17:00:00|15278.6|15274.6|15281.7|15277.7|15294.2|15290.2|15275.4|15271.4|5790
1644343200000|2022-02-08 18:00:00|15280.1|15276.1|15291.1|15287.1|15291.1|15287.1|15278.6|15274.6|4872
1644346800000|2022-02-08 19:00:00|15294.2|15290.2|15281.7|15277.7|15300.4|15296.4|15281.7|15277.7|7261
1644350400000|2022-02-08 20:00:00|15284.8|15280.8|15269.2|15265.2|15287.9|15283.9|15269.2|15265.2|10415
1644354000000|2022-02-08 21:00:00|15272.3|15268.3|15269.2|15265.2|15281.7|15277.7|15269.2|15265.2|5893
1644361200000|2022-02-08 23:00:00|15259.8|15255.8|15287.9|15283.9|15287.9|15283.9|15259.8|15255.8|1286
1644364800000|2022-02-09 00:00:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15284.8|15280.8|1267
1644368400000|2022-02-09 01:00:00|15297.3|15293.3|15316.1|15312.1|15316.1|15312.1|15297.3|15293.3|3155
1644372000000|2022-02-09 02:00:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|813
1644375600000|2022-02-09 03:00:00|15319.2|15315.2|15306.7|15302.7|15319.2|15315.2|15303.6|15299.6|844
1644379200000|2022-02-09 04:00:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15303.6|15299.6|995
1644382800000|2022-02-09 05:00:00|15309.8|15305.8|15319.2|15315.2|15322.3|15318.3|15306.7|15302.7|897
1644386400000|2022-02-09 06:00:00|15320.8|15316.8|15312.9|15308.9|15322.3|15318.3|15306.7|15302.7|1085
1644390000000|2022-02-09 07:00:00|15316.1|15312.1|15328.6|15324.6|15331.7|15327.7|15312.9|15308.9|3840
1644393600000|2022-02-09 08:00:00|15325.4|15321.4|15347.3|15343.3|15347.3|15343.3|15319.2|15315.2|5401
1644397200000|2022-02-09 09:00:00|15344.2|15340.2|15350.4|15346.4|15353.6|15349.6|15337.9|15333.9|3384
1644400800000|2022-02-09 10:00:00|15348.9|15344.9|15331.7|15327.7|15348.9|15344.9|15331.7|15327.7|3189
1644404400000|2022-02-09 11:00:00|15328.6|15324.6|15337.9|15333.9|15341.1|15337.1|15328.6|15324.6|3800
1644408000000|2022-02-09 12:00:00|15334.8|15330.8|15325.4|15321.4|15341.1|15337.1|15322.3|15318.3|4301
1644411600000|2022-02-09 13:00:00|15328.6|15324.6|15322.3|15318.3|15331.7|15327.7|15300.4|15296.4|12833
1644415200000|2022-02-09 14:00:00|15319.2|15315.2|15306.7|15302.7|15331.7|15327.7|15297.3|15293.3|14692
1644418800000|2022-02-09 15:00:00|15303.6|15299.6|15316.1|15312.1|15328.6|15324.6|15303.6|15299.6|9731
1644422400000|2022-02-09 16:00:00|15319.2|15315.2|15334.8|15330.8|15341.1|15337.1|15319.2|15315.2|7508
1644426000000|2022-02-09 17:00:00|15337.9|15333.9|15328.6|15324.6|15344.2|15340.2|15322.3|15318.3|9558
1644429600000|2022-02-09 18:00:00|15325.4|15321.4|15334.8|15330.8|15362.9|15358.9|15325.4|15321.4|11209
1644433200000|2022-02-09 19:00:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15319.2|15315.2|8134
1644436800000|2022-02-09 20:00:00|15328.6|15324.6|15294.2|15290.2|15328.6|15324.6|15287.9|15283.9|21389
1644440400000|2022-02-09 21:00:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15281.7|15277.7|5443
1644447600000|2022-02-09 23:00:00|15294.2|15290.2|15300.4|15296.4|15309.8|15305.8|15294.2|15290.2|849
1644451200000|2022-02-10 00:00:00|15303.6|15299.6|15306.7|15302.7|15309.8|15305.8|15291.1|15287.1|1255
1644454800000|2022-02-10 01:00:00|15309.8|15305.8|15322.3|15318.3|15322.3|15318.3|15306.7|15302.7|1458
1644458400000|2022-02-10 02:00:00|15325.4|15321.4|15331.7|15327.7|15334.8|15330.8|15322.3|15318.3|1544
1644462000000|2022-02-10 03:00:00|15334.8|15330.8|15322.3|15318.3|15334.8|15330.8|15322.3|15318.3|912
1644465600000|2022-02-10 04:00:00|15325.4|15321.4|15325.4|15321.4|15331.7|15327.7|15322.3|15318.3|2350
1644469200000|2022-02-10 05:00:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|819
1644472800000|2022-02-10 06:00:00|15317.6|15313.6|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|1151
1644476400000|2022-02-10 07:00:00|15319.2|15315.2|15319.2|15315.2|15325.4|15321.4|15306.7|15302.7|3065
1644480000000|2022-02-10 08:00:00|15316.1|15312.1|15300.4|15296.4|15319.2|15315.2|15284.8|15280.8|5227
1644483600000|2022-02-10 09:00:00|15303.6|15299.6|15297.3|15293.3|15306.7|15302.7|15281.7|15277.7|2990
1644487200000|2022-02-10 10:00:00|15294.2|15290.2|15306.7|15302.7|15306.7|15302.7|15291.1|15287.1|3123
1644490800000|2022-02-10 11:00:00|15305.1|15301.1|15300.4|15296.4|15305.1|15301.1|15287.9|15283.9|3374
1644494400000|2022-02-10 12:00:00|15303.6|15299.6|15322.3|15318.3|15325.4|15321.4|15300.4|15296.4|5245
1644498000000|2022-02-10 13:00:00|15319.2|15315.2|15212.9|15208.9|15328.6|15324.6|15212.9|15208.9|30509
1644501600000|2022-02-10 14:00:00|15211.4|15207.4|15225.4|15221.4|15241.1|15237.1|15203.6|15199.6|25782
1644505200000|2022-02-10 15:00:00|15222.3|15218.3|15178.6|15174.6|15250.4|15246.4|15175.4|15171.4|24200
1644508800000|2022-02-10 16:00:00|15175.4|15171.4|15187.9|15183.9|15191.1|15187.1|15147.3|15143.3|21594
1644512400000|2022-02-10 17:00:00|15184.8|15180.8|15133.3|15129.3|15184.8|15180.8|15122.3|15118.3|32694
1644516000000|2022-02-10 18:00:00|15134.8|15130.8|15178.6|15174.6|15194.2|15190.2|15120.8|15116.8|28683
1644519600000|2022-02-10 19:00:00|15181.7|15177.7|15166.1|15162.1|15194.2|15190.2|15159.8|15155.8|10659
1644523200000|2022-02-10 20:00:00|15169.2|15165.2|15134.8|15130.8|15169.2|15165.2|15128.6|15124.6|17310
1644526800000|2022-02-10 21:00:00|15131.7|15127.7|15156.7|15152.7|15156.7|15152.7|15122.3|15118.3|10734
1644534000000|2022-02-10 23:00:00|15153.6|15149.6|15187.9|15183.9|15191.1|15187.1|15150.4|15146.4|1789
1644537600000|2022-02-11 00:00:00|15191.1|15187.1|15194.2|15190.2|15200.4|15196.4|15178.6|15174.6|3169
1644541200000|2022-02-11 01:00:00|15197.3|15193.3|15216.1|15212.1|15216.1|15212.1|15194.2|15190.2|1202
1644544800000|2022-02-11 02:00:00|15212.9|15208.9|15184.8|15180.8|15212.9|15208.9|15184.8|15180.8|1400
1644548400000|2022-02-11 03:00:00|15187.9|15183.9|15169.2|15165.2|15187.9|15183.9|15166.1|15162.1|1817
1644552000000|2022-02-11 04:00:00|15166.1|15162.1|15158.3|15154.3|15169.2|15165.2|15153.6|15149.6|2021
1644555600000|2022-02-11 05:00:00|15159.8|15155.8|15169.2|15165.2|15172.3|15168.3|15156.7|15152.7|1177
1644559200000|2022-02-11 06:00:00|15166.1|15162.1|15175.4|15171.4|15178.6|15174.6|15159.8|15155.8|692
1644562800000|2022-02-11 07:00:00|15173.9|15169.9|15209.8|15205.8|15216.1|15212.1|15166.1|15162.1|7627
1644566400000|2022-02-11 08:00:00|15212.9|15208.9|15225.4|15221.4|15241.1|15237.1|15212.9|15208.9|11030
1644570000000|2022-02-11 09:00:00|15223.9|15219.9|15209.8|15205.8|15241.1|15237.1|15209.8|15205.8|7395
1644573600000|2022-02-11 10:00:00|15206.7|15202.7|15209.8|15205.8|15225.4|15221.4|15206.7|15202.7|4532
1644577200000|2022-02-11 11:00:00|15212.9|15208.9|15203.6|15199.6|15216.1|15212.1|15194.2|15190.2|4933
1644580800000|2022-02-11 12:00:00|15206.7|15202.7|15203.6|15199.6|15219.2|15215.2|15197.3|15193.3|9077
1644584400000|2022-02-11 13:00:00|15205.1|15201.1|15197.3|15193.3|15206.7|15202.7|15169.2|15165.2|14955
1644588000000|2022-02-11 14:00:00|15194.2|15190.2|15169.2|15165.2|15212.9|15208.9|15150.4|15146.4|19219
1644591600000|2022-02-11 15:00:00|15172.3|15168.3|15131.7|15127.7|15184.8|15180.8|15131.7|15127.7|20309
1644595200000|2022-02-11 16:00:00|15134.8|15130.8|15106.7|15102.7|15134.8|15130.8|15084.8|15080.8|19511
1644598800000|2022-02-11 17:00:00|15105.1|15101.1|15150.4|15146.4|15150.4|15146.4|15097.3|15093.3|11703
1644602400000|2022-02-11 18:00:00|15147.3|15143.3|15231.7|15227.7|15278.6|15274.6|15128.6|15124.6|36870
1644606000000|2022-02-11 19:00:00|15228.6|15224.6|15266.1|15262.1|15294.2|15290.2|15206.7|15202.7|28772
1644609600000|2022-02-11 20:00:00|15264.5|15260.5|15306.7|15302.7|15316.1|15312.1|15256.7|15252.7|22414
1644613200000|2022-02-11 21:00:00|15303.6|15299.6|15289.5|15285.5|15322.3|15318.3|15284.8|15280.8|9625
1644793200000|2022-02-13 23:00:00|15294.2|15290.2|15225.4|15221.4|15303.6|15299.6|15222.3|15218.3|8194
1644796800000|2022-02-14 00:00:00|15222.3|15218.3|15244.2|15240.2|15266.1|15262.1|15219.2|15215.2|4561
1644800400000|2022-02-14 01:00:00|15242.6|15238.6|15259.8|15255.8|15272.3|15268.3|15234.8|15230.8|2643
1644804000000|2022-02-14 02:00:00|15256.7|15252.7|15234.8|15230.8|15259.8|15255.8|15228.6|15224.6|2252
1644807600000|2022-02-14 03:00:00|15237.9|15233.9|15250.4|15246.4|15253.6|15249.6|15234.8|15230.8|1480
1644811200000|2022-02-14 04:00:00|15247.3|15243.3|15241.1|15237.1|15250.4|15246.4|15237.9|15233.9|710
1644814800000|2022-02-14 05:00:00|15242.6|15238.6|15259.8|15255.8|15259.8|15255.8|15241.1|15237.1|1505
1644818400000|2022-02-14 06:00:00|15258.3|15254.3|15244.2|15240.2|15259.8|15255.8|15237.9|15233.9|1989
1644822000000|2022-02-14 07:00:00|15241.1|15237.1|15241.1|15237.1|15247.3|15243.3|15231.7|15227.7|4923
1644825600000|2022-02-14 08:00:00|15244.2|15240.2|15297.3|15293.3|15309.8|15305.8|15227|15223|10939
1644829200000|2022-02-14 09:00:00|15294.2|15290.2|15337.9|15333.9|15337.9|15333.9|15292.6|15288.6|8408
1644832800000|2022-02-14 10:00:00|15341.1|15337.1|15309.8|15305.8|15347.3|15343.3|15306.7|15302.7|8794
1644836400000|2022-02-14 11:00:00|15306.7|15302.7|15319.2|15315.2|15319.2|15315.2|15294.2|15290.2|3863
1644840000000|2022-02-14 12:00:00|15322.3|15318.3|15259.8|15255.8|15322.3|15318.3|15247.3|15243.3|11639
1644843600000|2022-02-14 13:00:00|15256.7|15252.7|15212.9|15208.9|15262.9|15258.9|15206.7|15202.7|15713
1644847200000|2022-02-14 14:00:00|15209.8|15205.8|15187.9|15183.9|15234.8|15230.8|15175.4|15171.4|19554
1644850800000|2022-02-14 15:00:00|15184.8|15180.8|15144.2|15140.2|15203.6|15199.6|15144.2|15140.2|21171
1644854400000|2022-02-14 16:00:00|15147.3|15143.3|15128.6|15124.6|15156.7|15152.7|15122.3|15118.3|30879
1644858000000|2022-02-14 17:00:00|15125.4|15121.4|15150.4|15146.4|15150.4|15146.4|15125.4|15121.4|9572
1644861600000|2022-02-14 18:00:00|15153.6|15149.6|15212.9|15208.9|15222.3|15218.3|15147.3|15143.3|20159
1644865200000|2022-02-14 19:00:00|15211.4|15207.4|15175.4|15171.4|15237.9|15233.9|15172.3|15168.3|28351
1644868800000|2022-02-14 20:00:00|15178.6|15174.6|15162.9|15158.9|15200.4|15196.4|15159.8|15155.8|11163
1644872400000|2022-02-14 21:00:00|15159.8|15155.8|15191.1|15187.1|15197.3|15193.3|15159.8|15155.8|5887
1644879600000|2022-02-14 23:00:00|15189.5|15185.5|15200.4|15196.4|15200.4|15196.4|15189.5|15185.5|1176
1644883200000|2022-02-15 00:00:00|15203.6|15199.6|15209.8|15205.8|15222.3|15218.3|15203.6|15199.6|1962
1644886800000|2022-02-15 01:00:00|15212.9|15208.9|15209.8|15205.8|15222.3|15218.3|15203.6|15199.6|1345
1644890400000|2022-02-15 02:00:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15203.6|15199.6|667
1644894000000|2022-02-15 03:00:00|15212.9|15208.9|15203.6|15199.6|15222.3|15218.3|15202|15198|778
1644897600000|2022-02-15 04:00:00|15206.7|15202.7|15200.4|15196.4|15209.8|15205.8|15200.4|15196.4|292
1644901200000|2022-02-15 05:00:00|15203.6|15199.6|15212.9|15208.9|15219.2|15215.2|15203.6|15199.6|1067
1644904800000|2022-02-15 06:00:00|15209.8|15205.8|15203.6|15199.6|15212.9|15208.9|15200.4|15196.4|805
1644908400000|2022-02-15 07:00:00|15200.4|15196.4|15187.9|15183.9|15209.8|15205.8|15181.7|15177.7|2769
1644912000000|2022-02-15 08:00:00|15191.1|15187.1|15094.2|15090.2|15200.4|15196.4|15091.1|15087.1|13681
1644915600000|2022-02-15 09:00:00|15091.1|15087.1|15122.3|15118.3|15128.6|15124.6|15087.9|15083.9|8965
1644919200000|2022-02-15 10:00:00|15119.2|15115.2|15106.7|15102.7|15128.6|15124.6|15106.7|15102.7|5765
1644922800000|2022-02-15 11:00:00|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15081.7|15077.7|4313
1644926400000|2022-02-15 12:00:00|15100.4|15096.4|15106.7|15102.7|15116.1|15112.1|15100.4|15096.4|8986
1644930000000|2022-02-15 13:00:00|15109.8|15105.8|15087.9|15083.9|15119.2|15115.2|15084.8|15080.8|13987
1644933600000|2022-02-15 14:00:00|15089.5|15085.5|15072.3|15068.3|15112.9|15108.9|15072.3|15068.3|20309
1644937200000|2022-02-15 15:00:00|15075.4|15071.4|15091.1|15087.1|15109.8|15105.8|15072.3|15068.3|13883
1644940800000|2022-02-15 16:00:00|15094.2|15090.2|15109.8|15105.8|15112.9|15108.9|15084.8|15080.8|10551
1644944400000|2022-02-15 17:00:00|15106.7|15102.7|15094.2|15090.2|15106.7|15102.7|15069.2|15065.2|9363
1644948000000|2022-02-15 18:00:00|15091.1|15087.1|15091.1|15087.1|15097.3|15093.3|15087.9|15083.9|4402
1644951600000|2022-02-15 19:00:00|15094.2|15090.2|15075.4|15071.4|15094.2|15090.2|15072.3|15068.3|9439
1644955200000|2022-02-15 20:00:00|15072.3|15068.3|15066.1|15062.1|15084.8|15080.8|15059.8|15055.8|13027
1644958800000|2022-02-15 21:00:00|15069.2|15065.2|15078.6|15074.6|15084.8|15080.8|15059.8|15055.8|8654
1644966000000|2022-02-15 23:00:00|15077|15073|15087.9|15083.9|15091.1|15087.1|15075.4|15071.4|957
1644969600000|2022-02-16 00:00:00|15091.1|15087.1|15091.1|15087.1|15097.3|15093.3|15081.7|15077.7|1516
1644973200000|2022-02-16 01:00:00|15089.5|15085.5|15100.4|15096.4|15106.7|15102.7|15087.9|15083.9|1804
1644976800000|2022-02-16 02:00:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15097.3|15093.3|1038
1644980400000|2022-02-16 03:00:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15094.2|15090.2|1448
1644984000000|2022-02-16 04:00:00|15103.6|15099.6|15097.3|15093.3|15106.7|15102.7|15097.3|15093.3|652
1644987600000|2022-02-16 05:00:00|15094.2|15090.2|15087.9|15083.9|15097.3|15093.3|15087.9|15083.9|921
1644991200000|2022-02-16 06:00:00|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15075.4|15071.4|1419
1644994800000|2022-02-16 07:00:00|15091.1|15087.1|15078.6|15074.6|15091.1|15087.1|15062.9|15058.9|3692
1644998400000|2022-02-16 08:00:00|15075.4|15071.4|15075.4|15071.4|15084.8|15080.8|15062.9|15058.9|6050
1645002000000|2022-02-16 09:00:00|15078.6|15074.6|15091.1|15087.1|15094.2|15090.2|15072.3|15068.3|5053
1645005600000|2022-02-16 10:00:00|15087.9|15083.9|15084.8|15080.8|15100.4|15096.4|15081.7|15077.7|2811
1645009200000|2022-02-16 11:00:00|15087.9|15083.9|15091.1|15087.1|15097.3|15093.3|15081.7|15077.7|3257
1645012800000|2022-02-16 12:00:00|15087.9|15083.9|15094.2|15090.2|15103.6|15099.6|15075.4|15071.4|6300
1645016400000|2022-02-16 13:00:00|15097.3|15093.3|15141.1|15137.1|15147.3|15143.3|15072.3|15068.3|18158
1645020000000|2022-02-16 14:00:00|15144.2|15140.2|15106.7|15102.7|15150.4|15146.4|15094.2|15090.2|16337
1645023600000|2022-02-16 15:00:00|15108.3|15104.3|15103.6|15099.6|15112.9|15108.9|15081.7|15077.7|17957
1645027200000|2022-02-16 16:00:00|15106.7|15102.7|15091.1|15087.1|15112.9|15108.9|15084.8|15080.8|12788
1645030800000|2022-02-16 17:00:00|15094.2|15090.2|15094.2|15090.2|15103.6|15099.6|15084.8|15080.8|11135
1645034400000|2022-02-16 18:00:00|15092.6|15088.6|15050.4|15046.4|15100.4|15096.4|15041.1|15037.1|16831
1645038000000|2022-02-16 19:00:00|15052|15048|15084.8|15080.8|15103.6|15099.6|15044.2|15040.2|28861
1645041600000|2022-02-16 20:00:00|15081.7|15077.7|15116.1|15112.1|15119.2|15115.2|15072.3|15068.3|13056
1645045200000|2022-02-16 21:00:00|15112.9|15108.9|15097.3|15093.3|15125.4|15121.4|15097.3|15093.3|8540
1645052400000|2022-02-16 23:00:00|15095.8|15091.8|15119.2|15115.2|15128.6|15124.6|15092.6|15088.6|2305
1645056000000|2022-02-17 00:00:00|15122.3|15118.3|15116.1|15112.1|15128.6|15124.6|15112.9|15108.9|1584
1645059600000|2022-02-17 01:00:00|15119.2|15115.2|15112.9|15108.9|15122.3|15118.3|15103.6|15099.6|1291
1645063200000|2022-02-17 02:00:00|15109.8|15105.8|15112.9|15108.9|15116.1|15112.1|15103.6|15099.6|984
1645066800000|2022-02-17 03:00:00|15109.8|15105.8|15209.8|15205.8|15209.8|15205.8|15106.7|15102.7|3660
1645070400000|2022-02-17 04:00:00|15212.9|15208.9|15191.1|15187.1|15228.6|15224.6|15166.1|15162.1|7021
1645074000000|2022-02-17 05:00:00|15194.2|15190.2|15178.6|15174.6|15195.8|15191.8|15156.7|15152.7|2821
1645077600000|2022-02-17 06:00:00|15180.1|15176.1|15148.9|15144.9|15181.7|15177.7|15137.9|15133.9|3561
1645081200000|2022-02-17 07:00:00|15150.4|15146.4|15141.1|15137.1|15156.7|15152.7|15137.9|15133.9|3456
1645084800000|2022-02-17 08:00:00|15144.2|15140.2|15147.3|15143.3|15175.4|15171.4|15109.8|15105.8|10266
1645088400000|2022-02-17 09:00:00|15153.6|15149.6|15141.1|15137.1|15166.1|15162.1|15131.7|15127.7|6422
1645092000000|2022-02-17 10:00:00|15142.6|15138.6|15141.1|15137.1|15150.4|15146.4|15131.7|15127.7|2961
1645095600000|2022-02-17 11:00:00|15137.9|15133.9|15156.7|15152.7|15162.9|15158.9|15137.9|15133.9|3640
1645099200000|2022-02-17 12:00:00|15155.1|15151.1|15162.9|15158.9|15162.9|15158.9|15144.2|15140.2|5390
1645102800000|2022-02-17 13:00:00|15159.8|15155.8|15206.7|15202.7|15209.8|15205.8|15153.6|15149.6|17404
1645106400000|2022-02-17 14:00:00|15209.8|15205.8|15228.6|15224.6|15237.9|15233.9|15134.8|15130.8|32875
1645110000000|2022-02-17 15:00:00|15225.4|15221.4|15250.4|15246.4|15253.6|15249.6|15216.1|15212.1|36073
1645113600000|2022-02-17 16:00:00|15253.6|15249.6|15206.7|15202.7|15253.6|15249.6|15203.6|15199.6|12081
1645117200000|2022-02-17 17:00:00|15209.8|15205.8|15187.9|15183.9|15212.9|15208.9|15184.8|15180.8|11236
1645120800000|2022-02-17 18:00:00|15184.8|15180.8|15187.9|15183.9|15194.2|15190.2|15156.7|15152.7|12760
1645124400000|2022-02-17 19:00:00|15191.1|15187.1|15200.4|15196.4|15203.6|15199.6|15184.8|15180.8|10959
1645128000000|2022-02-17 20:00:00|15197.3|15193.3|15222.3|15218.3|15222.3|15218.3|15194.2|15190.2|8198
1645131600000|2022-02-17 21:00:00|15219.2|15215.2|15216.1|15212.1|15225.4|15221.4|15200.4|15196.4|6288
1645138800000|2022-02-17 23:00:00|15220.8|15216.8|15228.6|15224.6|15237.9|15233.9|15219.2|15215.2|2080
1645142400000|2022-02-18 00:00:00|15231.7|15227.7|15219.2|15215.2|15244.2|15240.2|15219.2|15215.2|2939
1645146000000|2022-02-18 01:00:00|15216.1|15212.1|15184.8|15180.8|15228.6|15224.6|15172.3|15168.3|4100
1645149600000|2022-02-18 02:00:00|15181.7|15177.7|15169.2|15165.2|15187.9|15183.9|15166.1|15162.1|2862
1645153200000|2022-02-18 03:00:00|15172.3|15168.3|15187.9|15183.9|15191.1|15187.1|15172.3|15168.3|1240
1645156800000|2022-02-18 04:00:00|15184.8|15180.8|15184.8|15180.8|15191.1|15187.1|15175.4|15171.4|939
1645160400000|2022-02-18 05:00:00|15181.7|15177.7|15191.1|15187.1|15194.2|15190.2|15178.6|15174.6|847
1645164000000|2022-02-18 06:00:00|15194.2|15190.2|15181.7|15177.7|15194.2|15190.2|15175.4|15171.4|1591
1645167600000|2022-02-18 07:00:00|15180.1|15176.1|15194.2|15190.2|15200.4|15196.4|15169.2|15165.2|3492
1645171200000|2022-02-18 08:00:00|15191.1|15187.1|15200.4|15196.4|15203.6|15199.6|15178.6|15174.6|4514
1645174800000|2022-02-18 09:00:00|15203.6|15199.6|15228.6|15224.6|15228.6|15224.6|15200.4|15196.4|3762
1645178400000|2022-02-18 10:00:00|15227|15223|15222.3|15218.3|15228.6|15224.6|15212.9|15208.9|2145
1645182000000|2022-02-18 11:00:00|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15203.6|15199.6|1871
1645185600000|2022-02-18 12:00:00|15222.3|15218.3|15216.1|15212.1|15225.4|15221.4|15203.6|15199.6|3120
1645189200000|2022-02-18 13:00:00|15219.2|15215.2|15269.2|15265.2|15272.3|15268.3|15206.7|15202.7|16275
1645192800000|2022-02-18 14:00:00|15272.3|15268.3|15252|15248|15287.9|15283.9|15250.4|15246.4|17553
1645196400000|2022-02-18 15:00:00|15253.6|15249.6|15272.3|15268.3|15287.9|15283.9|15253.6|15249.6|15728
1645200000000|2022-02-18 16:00:00|15275.4|15271.4|15300.4|15296.4|15300.4|15296.4|15272.3|15268.3|15750
1645203600000|2022-02-18 17:00:00|15297.3|15293.3|15300.4|15296.4|15325.4|15321.4|15291.1|15287.1|15775
1645207200000|2022-02-18 18:00:00|15303.6|15299.6|15316.1|15312.1|15319.2|15315.2|15294.2|15290.2|17226
1645210800000|2022-02-18 19:00:00|15312.9|15308.9|15306.7|15302.7|15319.2|15315.2|15297.3|15293.3|10602
1645214400000|2022-02-18 20:00:00|15303.6|15299.6|15322.3|15318.3|15328.6|15324.6|15300.4|15296.4|11294
1645218000000|2022-02-18 21:00:00|15325.4|15321.4|15306.7|15302.7|15331.7|15327.7|15306.7|15302.7|8953
1645398000000|2022-02-20 23:00:00|15316.1|15312.1|15331.7|15327.7|15350.4|15346.4|15314.5|15310.5|2594
1645401600000|2022-02-21 00:00:00|15334.8|15330.8|15294.2|15290.2|15356.7|15352.7|15294.2|15290.2|3487
1645405200000|2022-02-21 01:00:00|15297.3|15293.3|15303.6|15299.6|15325.4|15321.4|15291.1|15287.1|4313
1645408800000|2022-02-21 02:00:00|15306.7|15302.7|15300.4|15296.4|15312.9|15308.9|15294.2|15290.2|655
1645412400000|2022-02-21 03:00:00|15303.6|15299.6|15312.9|15308.9|15322.3|15318.3|15300.4|15296.4|963
1645416000000|2022-02-21 04:00:00|15309.8|15305.8|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|644
1645419600000|2022-02-21 05:00:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|898
1645423200000|2022-02-21 06:00:00|15284.8|15280.8|15294.2|15290.2|15294.2|15290.2|15284.8|15280.8|1157
1645426800000|2022-02-21 07:00:00|15291.1|15287.1|15275.4|15271.4|15294.2|15290.2|15266.1|15262.1|3538
1645430400000|2022-02-21 08:00:00|15272.3|15268.3|15272.3|15268.3|15278.6|15274.6|15256.7|15252.7|3222
1645434000000|2022-02-21 09:00:00|15273.9|15269.9|15286.4|15282.4|15287.9|15283.9|15272.3|15268.3|2132
1645437600000|2022-02-21 10:00:00|15284.8|15280.8|15309.8|15305.8|15316.1|15312.1|15284.8|15280.8|1967
1645441200000|2022-02-21 11:00:00|15306.7|15302.7|15319.2|15315.2|15325.4|15321.4|15303.6|15299.6|1763
1645444800000|2022-02-21 12:00:00|15322.3|15318.3|15337.9|15333.9|15337.9|15333.9|15312.9|15308.9|2712
1645448400000|2022-02-21 13:00:00|15334.8|15330.8|15350.4|15346.4|15362.9|15358.9|15331.7|15327.7|4855
1645452000000|2022-02-21 14:00:00|15347.3|15343.3|15331.7|15327.7|15347.3|15343.3|15319.2|15315.2|3134
1645455600000|2022-02-21 15:00:00|15330.1|15326.1|15336.4|15332.4|15341.1|15337.1|15325.4|15321.4|2332
1645459200000|2022-02-21 16:00:00|15334.8|15330.8|15334.8|15330.8|15344.2|15340.2|15325.4|15321.4|2789
1645462800000|2022-02-21 17:00:00|15333.3|15329.3|15337.9|15333.9|15344.2|15340.2|15325.4|15321.4|2125
1645484400000|2022-02-21 23:00:00|15386.4|15382.4|15400.4|15396.4|15419.2|15415.2|15373.9|15369.9|4481
1645488000000|2022-02-22 00:00:00|15398.9|15394.9|15397.3|15393.3|15441.1|15437.1|15391.1|15387.1|4888
1645491600000|2022-02-22 01:00:00|15394.2|15390.2|15422.3|15418.3|15428.6|15424.6|15394.2|15390.2|3043
1645495200000|2022-02-22 02:00:00|15423.9|15419.9|15431.7|15427.7|15434.8|15430.8|15412.9|15408.9|2962
1645498800000|2022-02-22 03:00:00|15430.1|15426.1|15437.9|15433.9|15444.2|15440.2|15428.6|15424.6|1423
1645502400000|2022-02-22 04:00:00|15434.8|15430.8|15428.6|15424.6|15441.1|15437.1|15428.6|15424.6|2396
1645506000000|2022-02-22 05:00:00|15431.7|15427.7|15419.2|15415.2|15434.8|15430.8|15412.9|15408.9|1752
1645509600000|2022-02-22 06:00:00|15416.1|15412.1|15419.2|15415.2|15422.3|15418.3|15397.3|15393.3|2573
1645513200000|2022-02-22 07:00:00|15422.3|15418.3|15428.6|15424.6|15447.3|15443.3|15409.8|15405.8|6718
1645516800000|2022-02-22 08:00:00|15430.1|15426.1|15384.8|15380.8|15437.9|15433.9|15381.7|15377.7|12136
1645520400000|2022-02-22 09:00:00|15381.7|15377.7|15375.4|15371.4|15384.8|15380.8|15359.8|15355.8|6923
1645524000000|2022-02-22 10:00:00|15372.3|15368.3|15334.8|15330.8|15375.4|15371.4|15325.4|15321.4|12005
1645527600000|2022-02-22 11:00:00|15333.3|15329.3|15291.1|15287.1|15337.9|15333.9|15287.9|15283.9|11083
1645531200000|2022-02-22 12:00:00|15294.2|15290.2|15294.2|15290.2|15309.8|15305.8|15284.8|15280.8|8809
1645534800000|2022-02-22 13:00:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15266.1|15262.1|25734
1645538400000|2022-02-22 14:00:00|15294.2|15290.2|15272.3|15268.3|15309.8|15305.8|15272.3|15268.3|30975
1645542000000|2022-02-22 15:00:00|15275.4|15271.4|15303.6|15299.6|15303.6|15299.6|15262.9|15258.9|26124
1645545600000|2022-02-22 16:00:00|15306.7|15302.7|15306.7|15302.7|15325.4|15321.4|15287.9|15283.9|47833
1645549200000|2022-02-22 17:00:00|15303.6|15299.6|15334.8|15330.8|15334.8|15330.8|15297.3|15293.3|47846
1645552800000|2022-02-22 18:00:00|15331.7|15327.7|15344.2|15340.2|15347.3|15343.3|15322.3|15318.3|68868
1645556400000|2022-02-22 19:00:00|15347.3|15343.3|15300.4|15296.4|15347.3|15343.3|15291.1|15287.1|47238
1645560000000|2022-02-22 20:00:00|15297.3|15293.3|15350.4|15346.4|15353.6|15349.6|15294.2|15290.2|21183
1645563600000|2022-02-22 21:00:00|15347.3|15343.3|15312.9|15308.9|15350.4|15346.4|15300.4|15296.4|7688
1645570800000|2022-02-22 23:00:00|15306.7|15302.7|15303.6|15299.6|15314.5|15310.5|15300.4|15296.4|1151
1645574400000|2022-02-23 00:00:00|15300.4|15296.4|15322.3|15318.3|15322.3|15318.3|15300.4|15296.4|753
1645578000000|2022-02-23 01:00:00|15325.4|15321.4|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|1009
1645581600000|2022-02-23 02:00:00|15322.3|15318.3|15334.8|15330.8|15337.9|15333.9|15319.2|15315.2|1500
1645585200000|2022-02-23 03:00:00|15331.7|15327.7|15333.3|15329.3|15337.9|15333.9|15331.7|15327.7|614
1645588800000|2022-02-23 04:00:00|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|384
1645592400000|2022-02-23 05:00:00|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15316.1|15312.1|456
1645596000000|2022-02-23 06:00:00|15316.1|15312.1|15294.2|15290.2|15316.1|15312.1|15294.2|15290.2|2090
1645599600000|2022-02-23 07:00:00|15297.3|15293.3|15259.8|15255.8|15306.7|15302.7|15253.6|15249.6|6761
1645603200000|2022-02-23 08:00:00|15256.7|15252.7|15266.1|15262.1|15281.7|15277.7|15250.4|15246.4|6448
1645606800000|2022-02-23 09:00:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15253.6|15249.6|9572
1645610400000|2022-02-23 10:00:00|15272.3|15268.3|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|18504
1645614000000|2022-02-23 11:00:00|15278.6|15274.6|15281.7|15277.7|15287.9|15283.9|15266.1|15262.1|14061
1645617600000|2022-02-23 12:00:00|15284.8|15280.8|15262.9|15258.9|15284.8|15280.8|15259.8|15255.8|15869
1645621200000|2022-02-23 13:00:00|15259.8|15255.8|15266.1|15262.1|15287.9|15283.9|15250.4|15246.4|52088
1645624800000|2022-02-23 14:00:00|15262.9|15258.9|15231.7|15227.7|15281.7|15277.7|15209.8|15205.8|72171
1645628400000|2022-02-23 15:00:00|15234.8|15230.8|15281.7|15277.7|15281.7|15277.7|15231.7|15227.7|93945
1645632000000|2022-02-23 16:00:00|15284.8|15280.8|15262.9|15258.9|15297.3|15293.3|15259.8|15255.8|43260
1645635600000|2022-02-23 17:00:00|15266.1|15262.1|15256.7|15252.7|15269.2|15265.2|15253.6|15249.6|25531
1645639200000|2022-02-23 18:00:00|15259.8|15255.8|15287.9|15283.9|15287.9|15283.9|15253.6|15249.6|32104
1645642800000|2022-02-23 19:00:00|15284.8|15280.8|15259.8|15255.8|15284.8|15280.8|15250.4|15246.4|33457
1645646400000|2022-02-23 20:00:00|15262.9|15258.9|15234.8|15230.8|15272.3|15268.3|15228.6|15224.6|25131
1645650000000|2022-02-23 21:00:00|15231.7|15227.7|15231.7|15227.7|15241.1|15237.1|15212.9|15208.9|9716
1645657200000|2022-02-23 23:00:00|15245.8|15241.8|15266.1|15262.1|15266.1|15262.1|15244.2|15240.2|2184
1645660800000|2022-02-24 00:00:00|15262.9|15258.9|15294.2|15290.2|15294.2|15290.2|15262.9|15258.9|4962
1645664400000|2022-02-24 01:00:00|15297.3|15293.3|15266.1|15262.1|15297.3|15293.3|15253.6|15249.6|3084
1645668000000|2022-02-24 02:00:00|15269.2|15265.2|15303.6|15299.6|15309.8|15305.8|15262.9|15258.9|5227
1645671600000|2022-02-24 03:00:00|15300.4|15296.4|15381.7|15377.7|15400.4|15396.4|15291.1|15287.1|10207
1645675200000|2022-02-24 04:00:00|15378.6|15374.6|15394.2|15390.2|15428.6|15424.6|15378.6|15374.6|6985
1645678800000|2022-02-24 05:00:00|15392.6|15388.6|15409.8|15405.8|15425.4|15421.4|15391.1|15387.1|3523
1645682400000|2022-02-24 06:00:00|15412.9|15408.9|15422.3|15418.3|15431.7|15427.7|15389.5|15385.5|5956
1645686000000|2022-02-24 07:00:00|15423.9|15419.9|15377|15373|15425.4|15421.4|15362.9|15358.9|10840
1645689600000|2022-02-24 08:00:00|15378.6|15374.6|15394.2|15390.2|15397.3|15393.3|15337.9|15333.9|20170
1645693200000|2022-02-24 09:00:00|15391.1|15387.1|15422.3|15418.3|15431.7|15427.7|15366.1|15362.1|14366
1645696800000|2022-02-24 10:00:00|15419.2|15415.2|15469.2|15465.2|15475.4|15471.4|15416.1|15412.1|17557
1645700400000|2022-02-24 11:00:00|15466.1|15462.1|15412.9|15408.9|15481.7|15477.7|15409.8|15405.8|13200
1645704000000|2022-02-24 12:00:00|15416.1|15412.1|15459.8|15455.8|15472.3|15468.3|15409.8|15405.8|14907
1645707600000|2022-02-24 13:00:00|15456.7|15452.7|15456.7|15452.7|15472.3|15468.3|15422.3|15418.3|38918
1645711200000|2022-02-24 14:00:00|15459.8|15455.8|15378.6|15374.6|15459.8|15455.8|15350.4|15346.4|51437
1645714800000|2022-02-24 15:00:00|15380.1|15376.1|15328.6|15324.6|15391.1|15387.1|15312.9|15308.9|51038
1645718400000|2022-02-24 16:00:00|15331.7|15327.7|15287.9|15283.9|15331.7|15327.7|15287.9|15283.9|32390
1645722000000|2022-02-24 17:00:00|15291.1|15287.1|15316.1|15312.1|15334.8|15330.8|15281.7|15277.7|44380
1645725600000|2022-02-24 18:00:00|15314.5|15310.5|15319.2|15315.2|15353.6|15349.6|15300.4|15296.4|28340
1645729200000|2022-02-24 19:00:00|15316.1|15312.1|15244.2|15240.2|15322.3|15318.3|15241.1|15237.1|29394
1653055200000|2022-05-20 14:00:00|13984.8|13980.8|14034.8|14030.8|14052|14048|13972.3|13968.3|5797
1653058800000|2022-05-20 15:00:00|14036.4|14032.4|14037.9|14033.9|14066.1|14062.1|14016.1|14012.1|18215
1653062400000|2022-05-20 16:00:00|14036.4|14032.4|14084.8|14080.8|14097.3|14093.3|14034.8|14030.8|3881
1653066000000|2022-05-20 17:00:00|14086.4|14082.4|14062.9|14058.9|14106.7|14102.7|14050.4|14046.4|2153
1653069600000|2022-05-20 18:00:00|14064.5|14060.5|14081.7|14077.7|14095.8|14091.8|14062.9|14058.9|504
1653073200000|2022-05-20 19:00:00|14084.8|14080.8|14073.9|14069.9|14103.6|14099.6|14069.2|14065.2|10148
1653076800000|2022-05-20 20:00:00|14072.3|14068.3|14083.3|14079.3|14087.9|14083.9|14056.7|14052.7|1975
1653256800000|2022-05-22 22:00:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14050.4|14046.4|114
1653260400000|2022-05-22 23:00:00|14061.4|14057.4|14044.2|14040.2|14067.6|14063.6|14041.1|14037.1|121
1653264000000|2022-05-23 00:00:00|14045.8|14041.8|14044.2|14040.2|14062.9|14058.9|14028.6|14024.6|178
1653267600000|2022-05-23 01:00:00|14045.8|14041.8|14041.1|14037.1|14047.3|14043.3|14028.6|14024.6|66
1653271200000|2022-05-23 02:00:00|14042.6|14038.6|14047.3|14043.3|14062.9|14058.9|14037.9|14033.9|132
1653274800000|2022-05-23 03:00:00|14045.8|14041.8|14037.9|14033.9|14047.3|14043.3|14031.7|14027.7|114
1653278400000|2022-05-23 04:00:00|14036.4|14032.4|14028.6|14024.6|14037.9|14033.9|14025.4|14021.4|66
1653282000000|2022-05-23 05:00:00|14027|14023|13997.3|13993.3|14031.7|14027.7|13987.9|13983.9|180
1653285600000|2022-05-23 06:00:00|14000.4|13996.4|14009.8|14005.8|14022.3|14018.3|13994.2|13990.2|233
1653289200000|2022-05-23 07:00:00|14008.3|14004.3|14044.2|14040.2|14050.4|14046.4|14003.6|13999.6|579
1653292800000|2022-05-23 08:00:00|14042.6|14038.6|14028.6|14024.6|14050.4|14046.4|14016.1|14012.1|2049
1653296400000|2022-05-23 09:00:00|14030.1|14026.1|14017.6|14013.6|14033.3|14029.3|14009.8|14005.8|443
1653300000000|2022-05-23 10:00:00|14016.1|14012.1|14009.8|14005.8|14031.7|14027.7|14008.3|14004.3|677
1653303600000|2022-05-23 11:00:00|14011.4|14007.4|14012.9|14008.9|14019.2|14015.2|13997.3|13993.3|1269
1653307200000|2022-05-23 12:00:00|14011.4|14007.4|13984.8|13980.8|14019.2|14015.2|13972.3|13968.3|17039
1653310800000|2022-05-23 13:00:00|13987.9|13983.9|14022.3|14018.3|14044.2|14040.2|13966.1|13962.1|3562
1653314400000|2022-05-23 14:00:00|14023.9|14019.9|13984.8|13980.8|14037.9|14033.9|13981.7|13977.7|34920
1653318000000|2022-05-23 15:00:00|13987.9|13983.9|13944.2|13940.2|13997.3|13993.3|13925.4|13921.4|13373
1653321600000|2022-05-23 16:00:00|13942.6|13938.6|13939.5|13935.5|13950.4|13946.4|13922.3|13918.3|3751
1653325200000|2022-05-23 17:00:00|13937.9|13933.9|13937.9|13933.9|13953.6|13949.6|13934.8|13930.8|5097
1653328800000|2022-05-23 18:00:00|13941.1|13937.1|13934.8|13930.8|13944.2|13940.2|13919.2|13915.2|10427
1653332400000|2022-05-23 19:00:00|13931.7|13927.7|13919.2|13915.2|13933.3|13929.3|13916.1|13912.1|5851
1653336000000|2022-05-23 20:00:00|13920.8|13916.8|13944.2|13940.2|13947.3|13943.3|13909.8|13905.8|24816
1653343200000|2022-05-23 22:00:00|13962.9|13958.9|13956.7|13952.7|13969.2|13965.2|13955.1|13951.1|137
1653346800000|2022-05-23 23:00:00|13955.1|13951.1|13955.1|13951.1|13966.1|13962.1|13948.9|13944.9|172
1653350400000|2022-05-24 00:00:00|13956.7|13952.7|13961.4|13957.4|13969.2|13965.2|13950.4|13946.4|234
1653354000000|2022-05-24 01:00:00|13959.8|13955.8|13937.9|13933.9|13962.9|13958.9|13928.6|13924.6|848
1653357600000|2022-05-24 02:00:00|13936.4|13932.4|13959.8|13955.8|13966.1|13962.1|13936.4|13932.4|115
1653361200000|2022-05-24 03:00:00|13958.3|13954.3|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|116
1653364800000|2022-05-24 04:00:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13955.1|13951.1|118
1653368400000|2022-05-24 05:00:00|13958.3|13954.3|13975.4|13971.4|13978.6|13974.6|13956.7|13952.7|287
1653372000000|2022-05-24 06:00:00|13977|13973|13978.6|13974.6|14000.4|13996.4|13966.1|13962.1|1686
1653375600000|2022-05-24 07:00:00|13977|13973|14019.2|14015.2|14025.4|14021.4|13961.4|13957.4|2191
1653379200000|2022-05-24 08:00:00|14020.8|14016.8|14031.7|14027.7|14041.1|14037.1|14000.4|13996.4|1687
1653382800000|2022-05-24 09:00:00|14028.6|14024.6|14016.1|14012.1|14031.7|14027.7|14009.8|14005.8|5994
1653386400000|2022-05-24 10:00:00|14019.2|14015.2|14006.7|14002.7|14019.2|14015.2|13991.1|13987.1|2409
1653390000000|2022-05-24 11:00:00|14009.8|14005.8|14012.9|14008.9|14022.3|14018.3|13991.1|13987.1|13458
1653393600000|2022-05-24 12:00:00|14014.5|14010.5|14003.6|13999.6|14034.8|14030.8|13986.4|13982.4|10921
1653397200000|2022-05-24 13:00:00|14002|13998|14072.3|14068.3|14078.6|14074.6|14000.4|13996.4|23157
1653400800000|2022-05-24 14:00:00|14075.4|14071.4|14134.8|14130.8|14159.8|14155.8|14075.4|14071.4|41463
1653404400000|2022-05-24 15:00:00|14136.4|14132.4|14131.7|14127.7|14156.7|14152.7|14116.1|14112.1|133790
1653408000000|2022-05-24 16:00:00|14134.8|14130.8|14134.8|14130.8|14147.3|14143.3|14106.7|14102.7|13021
1653411600000|2022-05-24 17:00:00|14136.4|14132.4|14097.3|14093.3|14141.1|14137.1|14094.2|14090.2|25374
1653415200000|2022-05-24 18:00:00|14098.9|14094.9|14100.4|14096.4|14116.1|14112.1|14091.1|14087.1|25565
1653418800000|2022-05-24 19:00:00|14102|14098|14091.1|14087.1|14109.8|14105.8|14081.7|14077.7|72473
1653422400000|2022-05-24 20:00:00|14087.9|14083.9|14109.8|14105.8|14112.9|14108.9|14087.9|14083.9|10825
1653429600000|2022-05-24 22:00:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|173
1653433200000|2022-05-24 23:00:00|14094.2|14090.2|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|342
1653436800000|2022-05-25 00:00:00|14106.7|14102.7|14091.1|14087.1|14109.8|14105.8|14087.9|14083.9|921
1653440400000|2022-05-25 01:00:00|14092.6|14088.6|14103.6|14099.6|14106.7|14102.7|14081.7|14077.7|598
1653444000000|2022-05-25 02:00:00|14102|14098|14091.1|14087.1|14102|14098|14084.8|14080.8|736
1653447600000|2022-05-25 03:00:00|14092.6|14088.6|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|251
1653451200000|2022-05-25 04:00:00|14084.8|14080.8|14091.1|14087.1|14097.3|14093.3|14081.7|14077.7|360
1653454800000|2022-05-25 05:00:00|14087.9|14083.9|14097.3|14093.3|14106.7|14102.7|14081.7|14077.7|1712
1653458400000|2022-05-25 06:00:00|14100.4|14096.4|14100.4|14096.4|14128.6|14124.6|14097.3|14093.3|3118
1653462000000|2022-05-25 07:00:00|14097.3|14093.3|14109.8|14105.8|14112.9|14108.9|14081.7|14077.7|4371
1653465600000|2022-05-25 08:00:00|14106.7|14102.7|14119.2|14115.2|14144.2|14140.2|14103.6|14099.6|4233
1653469200000|2022-05-25 09:00:00|14117.6|14113.6|14109.8|14105.8|14137.9|14133.9|14106.7|14102.7|12135
1653472800000|2022-05-25 10:00:00|14112.9|14108.9|14106.7|14102.7|14116.1|14112.1|14100.4|14096.4|16812
1653476400000|2022-05-25 11:00:00|14103.6|14099.6|14137.9|14133.9|14150.4|14146.4|14100.4|14096.4|9769
1653480000000|2022-05-25 12:00:00|14141.1|14137.1|14128.6|14124.6|14172.3|14168.3|14116.1|14112.1|23406
1653483600000|2022-05-25 13:00:00|14127|14123|14081.7|14077.7|14150.4|14146.4|14078.6|14074.6|38777
1653487200000|2022-05-25 14:00:00|14078.6|14074.6|14087.9|14083.9|14094.2|14090.2|14055.1|14051.1|174850
1653490800000|2022-05-25 15:00:00|14084.8|14080.8|14091.1|14087.1|14122.3|14118.3|14084.8|14080.8|50934
1653494400000|2022-05-25 16:00:00|14087.9|14083.9|14069.2|14065.2|14091.1|14087.1|14059.8|14055.8|20304
1653498000000|2022-05-25 17:00:00|14072.3|14068.3|14077|14073|14087.9|14083.9|14062.9|14058.9|17513
1653501600000|2022-05-25 18:00:00|14075.4|14071.4|14091.1|14087.1|14100.4|14096.4|14066.1|14062.1|26487
1653505200000|2022-05-25 19:00:00|14087.9|14083.9|14097.3|14093.3|14103.6|14099.6|14072.3|14068.3|29964
1653508800000|2022-05-25 20:00:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14066.1|14062.1|16062
1653516000000|2022-05-25 22:00:00|14087.9|14083.9|14091.1|14087.1|14097.3|14093.3|14077|14073|460
1653519600000|2022-05-25 23:00:00|14089.5|14085.5|14100.4|14096.4|14103.6|14099.6|14089.5|14085.5|212
1653523200000|2022-05-26 00:00:00|14097.3|14093.3|14041.1|14037.1|14097.3|14093.3|14037.9|14033.9|731
1653526800000|2022-05-26 01:00:00|14037.9|14033.9|14075.4|14071.4|14078.6|14074.6|14037.9|14033.9|1324
1653530400000|2022-05-26 02:00:00|14078.6|14074.6|14062.9|14058.9|14078.6|14074.6|14047.3|14043.3|3189
1653534000000|2022-05-26 03:00:00|14066.1|14062.1|14084.8|14080.8|14087.9|14083.9|14062.9|14058.9|618
1653537600000|2022-05-26 04:00:00|14086.4|14082.4|14097.3|14093.3|14103.6|14099.6|14078.6|14074.6|684
1653541200000|2022-05-26 05:00:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14081.7|14077.7|875
1653544800000|2022-05-26 06:00:00|14092.6|14088.6|14125.4|14121.4|14131.7|14127.7|14092.6|14088.6|4887
1653548400000|2022-05-26 07:00:00|14128.6|14124.6|14150.4|14146.4|14156.7|14152.7|14112.9|14108.9|4574
1653552000000|2022-05-26 08:00:00|14153.6|14149.6|14128.6|14124.6|14159.8|14155.8|14128.6|14124.6|4950
1653555600000|2022-05-26 09:00:00|14125.4|14121.4|14100.4|14096.4|14134.8|14130.8|14094.2|14090.2|4219
1653559200000|2022-05-26 10:00:00|14102|14098|14094.2|14090.2|14128.6|14124.6|14091.1|14087.1|8629
1653562800000|2022-05-26 11:00:00|14097.3|14093.3|14053.6|14049.6|14100.4|14096.4|14028.6|14024.6|8721
1653566400000|2022-05-26 12:00:00|14050.4|14046.4|14066.1|14062.1|14097.3|14093.3|14041.1|14037.1|20300
1653570000000|2022-05-26 13:00:00|14062.9|14058.9|14075.4|14071.4|14087.9|14083.9|14041.1|14037.1|51151
1653573600000|2022-05-26 14:00:00|14078.6|14074.6|14034.8|14030.8|14087.9|14083.9|14031.7|14027.7|29143
1653577200000|2022-05-26 15:00:00|14031.7|14027.7|14025.4|14021.4|14037.9|14033.9|14000.4|13996.4|32934
1653580800000|2022-05-26 16:00:00|14028.6|14024.6|14009.8|14005.8|14044.2|14040.2|14003.6|13999.6|31651
1653584400000|2022-05-26 17:00:00|14011.4|14007.4|14069.2|14065.2|14084.8|14080.8|14009.8|14005.8|19838
1653588000000|2022-05-26 18:00:00|14072.3|14068.3|14072.3|14068.3|14081.7|14077.7|14056.7|14052.7|19867
1653591600000|2022-05-26 19:00:00|14069.2|14065.2|14087.9|14083.9|14091.1|14087.1|14069.2|14065.2|17204
1653595200000|2022-05-26 20:00:00|14091.1|14087.1|14084.8|14080.8|14109.8|14105.8|14081.7|14077.7|13163
1653602400000|2022-05-26 22:00:00|14080.1|14076.1|14097.3|14093.3|14098.9|14094.9|14080.1|14076.1|1141
1653606000000|2022-05-26 23:00:00|14094.2|14090.2|14081.7|14077.7|14094.2|14090.2|14078.6|14074.6|482
1653609600000|2022-05-27 00:00:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14059.8|14055.8|1375
1653613200000|2022-05-27 01:00:00|14078.6|14074.6|14075.4|14071.4|14087.9|14083.9|14072.3|14068.3|1211
1653616800000|2022-05-27 02:00:00|14078.6|14074.6|14094.2|14090.2|14103.6|14099.6|14075.4|14071.4|1755
1653620400000|2022-05-27 03:00:00|14095.8|14091.8|14087.9|14083.9|14097.3|14093.3|14078.6|14074.6|633
1653624000000|2022-05-27 04:00:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14080.1|14076.1|1121
1653627600000|2022-05-27 05:00:00|14083.3|14079.3|14094.2|14090.2|14097.3|14093.3|14078.6|14074.6|1275
1653631200000|2022-05-27 06:00:00|14097.3|14093.3|14100.4|14096.4|14112.9|14108.9|14091.1|14087.1|2767
1653634800000|2022-05-27 07:00:00|14103.6|14099.6|14087.9|14083.9|14106.7|14102.7|14078.6|14074.6|7492
1653638400000|2022-05-27 08:00:00|14091.1|14087.1|14078.6|14074.6|14100.4|14096.4|14078.6|14074.6|10028
1653642000000|2022-05-27 09:00:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14069.2|14065.2|3927
1653645600000|2022-05-27 10:00:00|14087.9|14083.9|14116.1|14112.1|14122.3|14118.3|14084.8|14080.8|3624
1653649200000|2022-05-27 11:00:00|14119.2|14115.2|14144.2|14140.2|14144.2|14140.2|14116.1|14112.1|9718
1653652800000|2022-05-27 12:00:00|14147.3|14143.3|14109.8|14105.8|14150.4|14146.4|14100.4|14096.4|13252
1653656400000|2022-05-27 13:00:00|14112.9|14108.9|14156.7|14152.7|14159.8|14155.8|14109.8|14105.8|13882
1653660000000|2022-05-27 14:00:00|14153.6|14149.6|14144.2|14140.2|14169.2|14165.2|14137.9|14133.9|16019
1653663600000|2022-05-27 15:00:00|14147.3|14143.3|14131.7|14127.7|14147.3|14143.3|14116.1|14112.1|14519
1653667200000|2022-05-27 16:00:00|14128.6|14124.6|14097.3|14093.3|14131.7|14127.7|14094.2|14090.2|10322
1653670800000|2022-05-27 17:00:00|14094.2|14090.2|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|7664
1653674400000|2022-05-27 18:00:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|3153
1653678000000|2022-05-27 19:00:00|14097.3|14093.3|14100.4|14096.4|14112.9|14108.9|14094.2|14090.2|3746
1653681600000|2022-05-27 20:00:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|3812
1653256800000|2022-05-22 22:00:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14050.4|14046.4|114
1653260400000|2022-05-22 23:00:00|14061.4|14057.4|14044.2|14040.2|14067.6|14063.6|14041.1|14037.1|121
1653264000000|2022-05-23 00:00:00|14045.8|14041.8|14044.2|14040.2|14062.9|14058.9|14028.6|14024.6|178
1653267600000|2022-05-23 01:00:00|14045.8|14041.8|14041.1|14037.1|14047.3|14043.3|14028.6|14024.6|66
1653271200000|2022-05-23 02:00:00|14042.6|14038.6|14047.3|14043.3|14062.9|14058.9|14037.9|14033.9|132
1653274800000|2022-05-23 03:00:00|14045.8|14041.8|14037.9|14033.9|14047.3|14043.3|14031.7|14027.7|114
1653278400000|2022-05-23 04:00:00|14036.4|14032.4|14028.6|14024.6|14037.9|14033.9|14025.4|14021.4|66
1653282000000|2022-05-23 05:00:00|14027|14023|13997.3|13993.3|14031.7|14027.7|13987.9|13983.9|180
1653285600000|2022-05-23 06:00:00|14000.4|13996.4|14009.8|14005.8|14022.3|14018.3|13994.2|13990.2|233
1653289200000|2022-05-23 07:00:00|14008.3|14004.3|14044.2|14040.2|14050.4|14046.4|14003.6|13999.6|579
1653292800000|2022-05-23 08:00:00|14042.6|14038.6|14028.6|14024.6|14050.4|14046.4|14016.1|14012.1|2049
1653296400000|2022-05-23 09:00:00|14030.1|14026.1|14017.6|14013.6|14033.3|14029.3|14009.8|14005.8|443
1653300000000|2022-05-23 10:00:00|14016.1|14012.1|14009.8|14005.8|14031.7|14027.7|14008.3|14004.3|677
1653303600000|2022-05-23 11:00:00|14011.4|14007.4|14012.9|14008.9|14019.2|14015.2|13997.3|13993.3|1269
1653307200000|2022-05-23 12:00:00|14011.4|14007.4|13984.8|13980.8|14019.2|14015.2|13972.3|13968.3|17039
1653310800000|2022-05-23 13:00:00|13987.9|13983.9|14022.3|14018.3|14044.2|14040.2|13966.1|13962.1|3562
1653314400000|2022-05-23 14:00:00|14023.9|14019.9|13984.8|13980.8|14037.9|14033.9|13981.7|13977.7|34920
1653318000000|2022-05-23 15:00:00|13987.9|13983.9|13944.2|13940.2|13997.3|13993.3|13925.4|13921.4|13373
1653321600000|2022-05-23 16:00:00|13942.6|13938.6|13939.5|13935.5|13950.4|13946.4|13922.3|13918.3|3751
1653325200000|2022-05-23 17:00:00|13937.9|13933.9|13937.9|13933.9|13953.6|13949.6|13934.8|13930.8|5097
1653328800000|2022-05-23 18:00:00|13941.1|13937.1|13934.8|13930.8|13944.2|13940.2|13919.2|13915.2|10427
1653332400000|2022-05-23 19:00:00|13931.7|13927.7|13919.2|13915.2|13933.3|13929.3|13916.1|13912.1|5851
1653336000000|2022-05-23 20:00:00|13920.8|13916.8|13944.2|13940.2|13947.3|13943.3|13909.8|13905.8|24816
1653343200000|2022-05-23 22:00:00|13962.9|13958.9|13956.7|13952.7|13969.2|13965.2|13955.1|13951.1|137
1653346800000|2022-05-23 23:00:00|13955.1|13951.1|13955.1|13951.1|13966.1|13962.1|13948.9|13944.9|172
1653350400000|2022-05-24 00:00:00|13956.7|13952.7|13961.4|13957.4|13969.2|13965.2|13950.4|13946.4|234
1653354000000|2022-05-24 01:00:00|13959.8|13955.8|13937.9|13933.9|13962.9|13958.9|13928.6|13924.6|848
1653357600000|2022-05-24 02:00:00|13936.4|13932.4|13959.8|13955.8|13966.1|13962.1|13936.4|13932.4|115
1653361200000|2022-05-24 03:00:00|13958.3|13954.3|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|116
1653364800000|2022-05-24 04:00:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13955.1|13951.1|118
1653368400000|2022-05-24 05:00:00|13958.3|13954.3|13975.4|13971.4|13978.6|13974.6|13956.7|13952.7|287
1653372000000|2022-05-24 06:00:00|13977|13973|13978.6|13974.6|14000.4|13996.4|13966.1|13962.1|1686
1653375600000|2022-05-24 07:00:00|13977|13973|14019.2|14015.2|14025.4|14021.4|13961.4|13957.4|2191
1653379200000|2022-05-24 08:00:00|14020.8|14016.8|14031.7|14027.7|14041.1|14037.1|14000.4|13996.4|1687
1653382800000|2022-05-24 09:00:00|14028.6|14024.6|14016.1|14012.1|14031.7|14027.7|14009.8|14005.8|5994
1653386400000|2022-05-24 10:00:00|14019.2|14015.2|14006.7|14002.7|14019.2|14015.2|13991.1|13987.1|2409
1653390000000|2022-05-24 11:00:00|14009.8|14005.8|14012.9|14008.9|14022.3|14018.3|13991.1|13987.1|13458
1653393600000|2022-05-24 12:00:00|14014.5|14010.5|14003.6|13999.6|14034.8|14030.8|13986.4|13982.4|10921
1653397200000|2022-05-24 13:00:00|14002|13998|14072.3|14068.3|14078.6|14074.6|14000.4|13996.4|23157
1653400800000|2022-05-24 14:00:00|14075.4|14071.4|14134.8|14130.8|14159.8|14155.8|14075.4|14071.4|41463
1653404400000|2022-05-24 15:00:00|14136.4|14132.4|14131.7|14127.7|14156.7|14152.7|14116.1|14112.1|133790
1653408000000|2022-05-24 16:00:00|14134.8|14130.8|14134.8|14130.8|14147.3|14143.3|14106.7|14102.7|13021
1653411600000|2022-05-24 17:00:00|14136.4|14132.4|14097.3|14093.3|14141.1|14137.1|14094.2|14090.2|25374
1653415200000|2022-05-24 18:00:00|14098.9|14094.9|14100.4|14096.4|14116.1|14112.1|14091.1|14087.1|25565
1653418800000|2022-05-24 19:00:00|14102|14098|14091.1|14087.1|14109.8|14105.8|14081.7|14077.7|72473
1653422400000|2022-05-24 20:00:00|14087.9|14083.9|14109.8|14105.8|14112.9|14108.9|14087.9|14083.9|10825
1653429600000|2022-05-24 22:00:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|173
1653433200000|2022-05-24 23:00:00|14094.2|14090.2|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|342
1653436800000|2022-05-25 00:00:00|14106.7|14102.7|14091.1|14087.1|14109.8|14105.8|14087.9|14083.9|921
1653440400000|2022-05-25 01:00:00|14092.6|14088.6|14103.6|14099.6|14106.7|14102.7|14081.7|14077.7|598
1653444000000|2022-05-25 02:00:00|14102|14098|14091.1|14087.1|14102|14098|14084.8|14080.8|736
1653447600000|2022-05-25 03:00:00|14092.6|14088.6|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|251
1653451200000|2022-05-25 04:00:00|14084.8|14080.8|14091.1|14087.1|14097.3|14093.3|14081.7|14077.7|360
1653454800000|2022-05-25 05:00:00|14087.9|14083.9|14097.3|14093.3|14106.7|14102.7|14081.7|14077.7|1712
1653458400000|2022-05-25 06:00:00|14100.4|14096.4|14100.4|14096.4|14128.6|14124.6|14097.3|14093.3|3118
1653462000000|2022-05-25 07:00:00|14097.3|14093.3|14109.8|14105.8|14112.9|14108.9|14081.7|14077.7|4371
1653465600000|2022-05-25 08:00:00|14106.7|14102.7|14119.2|14115.2|14144.2|14140.2|14103.6|14099.6|4233
1653469200000|2022-05-25 09:00:00|14117.6|14113.6|14109.8|14105.8|14137.9|14133.9|14106.7|14102.7|12135
1653472800000|2022-05-25 10:00:00|14112.9|14108.9|14106.7|14102.7|14116.1|14112.1|14100.4|14096.4|16812
1653476400000|2022-05-25 11:00:00|14103.6|14099.6|14137.9|14133.9|14150.4|14146.4|14100.4|14096.4|9769
1653480000000|2022-05-25 12:00:00|14141.1|14137.1|14128.6|14124.6|14172.3|14168.3|14116.1|14112.1|23406
1653483600000|2022-05-25 13:00:00|14127|14123|14081.7|14077.7|14150.4|14146.4|14078.6|14074.6|38777
1653487200000|2022-05-25 14:00:00|14078.6|14074.6|14087.9|14083.9|14094.2|14090.2|14055.1|14051.1|174850
1653490800000|2022-05-25 15:00:00|14084.8|14080.8|14091.1|14087.1|14122.3|14118.3|14084.8|14080.8|50934
1653494400000|2022-05-25 16:00:00|14087.9|14083.9|14069.2|14065.2|14091.1|14087.1|14059.8|14055.8|20304
1653498000000|2022-05-25 17:00:00|14072.3|14068.3|14077|14073|14087.9|14083.9|14062.9|14058.9|17513
1653501600000|2022-05-25 18:00:00|14075.4|14071.4|14091.1|14087.1|14100.4|14096.4|14066.1|14062.1|26487
1653505200000|2022-05-25 19:00:00|14087.9|14083.9|14097.3|14093.3|14103.6|14099.6|14072.3|14068.3|29964
1653508800000|2022-05-25 20:00:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14066.1|14062.1|16062
1653516000000|2022-05-25 22:00:00|14087.9|14083.9|14091.1|14087.1|14097.3|14093.3|14077|14073|460
1653519600000|2022-05-25 23:00:00|14089.5|14085.5|14100.4|14096.4|14103.6|14099.6|14089.5|14085.5|212
1653523200000|2022-05-26 00:00:00|14097.3|14093.3|14041.1|14037.1|14097.3|14093.3|14037.9|14033.9|731
1653526800000|2022-05-26 01:00:00|14037.9|14033.9|14075.4|14071.4|14078.6|14074.6|14037.9|14033.9|1324
1653530400000|2022-05-26 02:00:00|14078.6|14074.6|14062.9|14058.9|14078.6|14074.6|14047.3|14043.3|3189
1653534000000|2022-05-26 03:00:00|14066.1|14062.1|14084.8|14080.8|14087.9|14083.9|14062.9|14058.9|618
1653537600000|2022-05-26 04:00:00|14086.4|14082.4|14097.3|14093.3|14103.6|14099.6|14078.6|14074.6|684
1653541200000|2022-05-26 05:00:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14081.7|14077.7|875
1653544800000|2022-05-26 06:00:00|14092.6|14088.6|14125.4|14121.4|14131.7|14127.7|14092.6|14088.6|4887
1653548400000|2022-05-26 07:00:00|14128.6|14124.6|14150.4|14146.4|14156.7|14152.7|14112.9|14108.9|4574
1653552000000|2022-05-26 08:00:00|14153.6|14149.6|14128.6|14124.6|14159.8|14155.8|14128.6|14124.6|4950
1653555600000|2022-05-26 09:00:00|14125.4|14121.4|14100.4|14096.4|14134.8|14130.8|14094.2|14090.2|4219
1653559200000|2022-05-26 10:00:00|14102|14098|14094.2|14090.2|14128.6|14124.6|14091.1|14087.1|8629
1653562800000|2022-05-26 11:00:00|14097.3|14093.3|14053.6|14049.6|14100.4|14096.4|14028.6|14024.6|8721
1653566400000|2022-05-26 12:00:00|14050.4|14046.4|14066.1|14062.1|14097.3|14093.3|14041.1|14037.1|20300
1653570000000|2022-05-26 13:00:00|14062.9|14058.9|14075.4|14071.4|14087.9|14083.9|14041.1|14037.1|51151
1653573600000|2022-05-26 14:00:00|14078.6|14074.6|14034.8|14030.8|14087.9|14083.9|14031.7|14027.7|29143
1653577200000|2022-05-26 15:00:00|14031.7|14027.7|14025.4|14021.4|14037.9|14033.9|14000.4|13996.4|32934
1653580800000|2022-05-26 16:00:00|14028.6|14024.6|14009.8|14005.8|14044.2|14040.2|14003.6|13999.6|31651
1653584400000|2022-05-26 17:00:00|14011.4|14007.4|14069.2|14065.2|14084.8|14080.8|14009.8|14005.8|19838
1653588000000|2022-05-26 18:00:00|14072.3|14068.3|14072.3|14068.3|14081.7|14077.7|14056.7|14052.7|19867
1653591600000|2022-05-26 19:00:00|14069.2|14065.2|14087.9|14083.9|14091.1|14087.1|14069.2|14065.2|17204
1653595200000|2022-05-26 20:00:00|14091.1|14087.1|14084.8|14080.8|14109.8|14105.8|14081.7|14077.7|13163
1653602400000|2022-05-26 22:00:00|14080.1|14076.1|14097.3|14093.3|14098.9|14094.9|14080.1|14076.1|1141
1653606000000|2022-05-26 23:00:00|14094.2|14090.2|14081.7|14077.7|14094.2|14090.2|14078.6|14074.6|482
1653609600000|2022-05-27 00:00:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14059.8|14055.8|1375
1653613200000|2022-05-27 01:00:00|14078.6|14074.6|14075.4|14071.4|14087.9|14083.9|14072.3|14068.3|1211
1653616800000|2022-05-27 02:00:00|14078.6|14074.6|14094.2|14090.2|14103.6|14099.6|14075.4|14071.4|1755
1653620400000|2022-05-27 03:00:00|14095.8|14091.8|14087.9|14083.9|14097.3|14093.3|14078.6|14074.6|633
1653624000000|2022-05-27 04:00:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14080.1|14076.1|1121
1653627600000|2022-05-27 05:00:00|14083.3|14079.3|14094.2|14090.2|14097.3|14093.3|14078.6|14074.6|1275
1653631200000|2022-05-27 06:00:00|14097.3|14093.3|14100.4|14096.4|14112.9|14108.9|14091.1|14087.1|2767
1653634800000|2022-05-27 07:00:00|14103.6|14099.6|14087.9|14083.9|14106.7|14102.7|14078.6|14074.6|7492
1653638400000|2022-05-27 08:00:00|14091.1|14087.1|14078.6|14074.6|14100.4|14096.4|14078.6|14074.6|10028
1653642000000|2022-05-27 09:00:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14069.2|14065.2|3927
1653645600000|2022-05-27 10:00:00|14087.9|14083.9|14116.1|14112.1|14122.3|14118.3|14084.8|14080.8|3624
1653649200000|2022-05-27 11:00:00|14119.2|14115.2|14144.2|14140.2|14144.2|14140.2|14116.1|14112.1|9718
1653652800000|2022-05-27 12:00:00|14147.3|14143.3|14109.8|14105.8|14150.4|14146.4|14100.4|14096.4|13252
1653656400000|2022-05-27 13:00:00|14112.9|14108.9|14156.7|14152.7|14159.8|14155.8|14109.8|14105.8|13882
1653660000000|2022-05-27 14:00:00|14153.6|14149.6|14144.2|14140.2|14169.2|14165.2|14137.9|14133.9|16019
1653663600000|2022-05-27 15:00:00|14147.3|14143.3|14131.7|14127.7|14147.3|14143.3|14116.1|14112.1|14519
1653667200000|2022-05-27 16:00:00|14128.6|14124.6|14097.3|14093.3|14131.7|14127.7|14094.2|14090.2|10322
1653670800000|2022-05-27 17:00:00|14094.2|14090.2|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|7664
1653674400000|2022-05-27 18:00:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|3153
1653678000000|2022-05-27 19:00:00|14097.3|14093.3|14100.4|14096.4|14112.9|14108.9|14094.2|14090.2|3746
1653681600000|2022-05-27 20:00:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|3812
1653861600000|2022-05-29 22:00:00|14094.2|14090.2|14103.6|14099.6|14106.7|14102.7|14092.6|14088.6|789
1653865200000|2022-05-29 23:00:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|451
1653868800000|2022-05-30 00:00:00|14097.3|14093.3|14106.7|14102.7|14109.8|14105.8|14094.2|14090.2|701
1653872400000|2022-05-30 01:00:00|14103.6|14099.6|14100.4|14096.4|14109.8|14105.8|14097.3|14093.3|1601
1653876000000|2022-05-30 02:00:00|14098.9|14094.9|14094.2|14090.2|14103.6|14099.6|14091.1|14087.1|575
1653879600000|2022-05-30 03:00:00|14091.1|14087.1|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|437
1653883200000|2022-05-30 04:00:00|14097.3|14093.3|14081.7|14077.7|14100.4|14096.4|14081.7|14077.7|356
1653886800000|2022-05-30 05:00:00|14083.3|14079.3|14075.4|14071.4|14084.8|14080.8|14075.4|14071.4|749
1653890400000|2022-05-30 06:00:00|14078.6|14074.6|14053.6|14049.6|14078.6|14074.6|14053.6|14049.6|1568
1653894000000|2022-05-30 07:00:00|14050.4|14046.4|14012.9|14008.9|14053.6|14049.6|14009.8|14005.8|3327
1653897600000|2022-05-30 08:00:00|14009.8|14005.8|14016.1|14012.1|14022.3|14018.3|13991.1|13987.1|3454
1653901200000|2022-05-30 09:00:00|14019.2|14015.2|14016.1|14012.1|14020.8|14016.8|14003.6|13999.6|1799
1653904800000|2022-05-30 10:00:00|14019.2|14015.2|14000.4|13996.4|14019.2|14015.2|13997.3|13993.3|997
1653908400000|2022-05-30 11:00:00|13997.3|13993.3|14016.1|14012.1|14019.2|14015.2|13997.3|13993.3|1411
1653912000000|2022-05-30 12:00:00|14012.9|14008.9|13997.3|13993.3|14020.8|14016.8|13984.8|13980.8|2884
1653915600000|2022-05-30 13:00:00|13994.2|13990.2|13994.2|13990.2|14012.9|14008.9|13991.1|13987.1|1936
1653919200000|2022-05-30 14:00:00|13997.3|13993.3|14003.6|13999.6|14009.8|14005.8|13991.1|13987.1|1890
1653922800000|2022-05-30 15:00:00|14000.4|13996.4|14000.4|13996.4|14009.8|14005.8|13997.3|13993.3|2127
1653926400000|2022-05-30 16:00:00|14002|13998|14012.9|14008.9|14012.9|14008.9|13997.3|13993.3|2073
1653948000000|2022-05-30 22:00:00|14016.1|14012.1|14019.2|14015.2|14028.6|14024.6|14016.1|14012.1|949
1653951600000|2022-05-30 23:00:00|14016.1|14012.1|14003.6|13999.6|14016.1|14012.1|13997.3|13993.3|740
1653955200000|2022-05-31 00:00:00|14006.7|14002.7|13947.3|13943.3|14006.7|14002.7|13937.9|13933.9|4741
1653958800000|2022-05-31 01:00:00|13944.2|13940.2|13950.4|13946.4|13978.6|13974.6|13944.2|13940.2|4788
1653962400000|2022-05-31 02:00:00|13947.3|13943.3|13934.8|13930.8|13953.6|13949.6|13934.8|13930.8|3098
1653966000000|2022-05-31 03:00:00|13937.9|13933.9|13934.8|13930.8|13950.4|13946.4|13934.8|13930.8|997
1653969600000|2022-05-31 04:00:00|13936.4|13932.4|13937.9|13933.9|13947.3|13943.3|13934.8|13930.8|992
1653973200000|2022-05-31 05:00:00|13941.1|13937.1|13944.2|13940.2|13950.4|13946.4|13934.8|13930.8|1184
1653976800000|2022-05-31 06:00:00|13947.3|13943.3|13941.1|13937.1|13953.6|13949.6|13922.3|13918.3|3501
1653980400000|2022-05-31 07:00:00|13942.6|13938.6|13997.3|13993.3|14006.7|14002.7|13941.1|13937.1|6208
1653984000000|2022-05-31 08:00:00|13995.8|13991.8|13962.9|13958.9|13997.3|13993.3|13959.8|13955.8|3420
1653987600000|2022-05-31 09:00:00|13959.8|13955.8|13962.9|13958.9|13972.3|13968.3|13944.2|13940.2|4650
1653991200000|2022-05-31 10:00:00|13966.1|13962.1|13972.3|13968.3|13978.6|13974.6|13953.6|13949.6|2639
1653994800000|2022-05-31 11:00:00|13969.2|13965.2|13975.4|13971.4|13994.2|13990.2|13966.1|13962.1|5194
1653998400000|2022-05-31 12:00:00|13972.3|13968.3|13894.2|13890.2|13978.6|13974.6|13869.2|13865.2|22037
1654002000000|2022-05-31 13:00:00|13891.1|13887.1|13911.4|13907.4|13950.4|13946.4|13887.9|13883.9|19505
1654005600000|2022-05-31 14:00:00|13909.8|13905.8|13891.1|13887.1|13912.9|13908.9|13884.8|13880.8|16398
1654009200000|2022-05-31 15:00:00|13887.9|13883.9|13925.4|13921.4|13937.9|13933.9|13875.4|13871.4|17542
1654012800000|2022-05-31 16:00:00|13922.3|13918.3|13925.4|13921.4|13937.9|13933.9|13919.2|13915.2|8663
1654016400000|2022-05-31 17:00:00|13922.3|13918.3|13925.4|13921.4|13936.4|13932.4|13919.2|13915.2|8888
1654020000000|2022-05-31 18:00:00|13928.6|13924.6|13947.3|13943.3|13947.3|13943.3|13925.4|13921.4|13839
1654023600000|2022-05-31 19:00:00|13944.2|13940.2|13934.8|13930.8|13950.4|13946.4|13881.7|13877.7|23277
1654027200000|2022-05-31 20:00:00|13931.7|13927.7|13953.6|13949.6|13956.7|13952.7|13906.7|13902.7|17534
1654034400000|2022-05-31 22:00:00|13950.4|13946.4|13944.2|13940.2|13956.7|13952.7|13941.1|13937.1|1526
1654038000000|2022-05-31 23:00:00|13941.1|13937.1|13934.8|13930.8|13944.2|13940.2|13931.7|13927.7|967
1654041600000|2022-06-01 00:00:00|13931.7|13927.7|13912.9|13908.9|13934.8|13930.8|13909.8|13905.8|2596
1654045200000|2022-06-01 01:00:00|13916.1|13912.1|13919.2|13915.2|13925.4|13921.4|13909.8|13905.8|2231
1654048800000|2022-06-01 02:00:00|13922.3|13918.3|13928.6|13924.6|13928.6|13924.6|13912.9|13908.9|1133
1654052400000|2022-06-01 03:00:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13927|13923|534
1654056000000|2022-06-01 04:00:00|13931.7|13927.7|13931.7|13927.7|13941.1|13937.1|13928.6|13924.6|1314
1654059600000|2022-06-01 05:00:00|13930.1|13926.1|13925.4|13921.4|13931.7|13927.7|13916.1|13912.1|1254
1654063200000|2022-06-01 06:00:00|13928.6|13924.6|13916.1|13912.1|13944.2|13940.2|13916.1|13912.1|1971
1654066800000|2022-06-01 07:00:00|13912.9|13908.9|13922.3|13918.3|13925.4|13921.4|13894.2|13890.2|6321
1654070400000|2022-06-01 08:00:00|13920.8|13916.8|13928.6|13924.6|13931.7|13927.7|13911.4|13907.4|3417
1654074000000|2022-06-01 09:00:00|13930.1|13926.1|13937.9|13933.9|13941.1|13937.1|13925.4|13921.4|2589
1654077600000|2022-06-01 10:00:00|13934.8|13930.8|13941.1|13937.1|13944.2|13940.2|13931.7|13927.7|2339
1654081200000|2022-06-01 11:00:00|13937.9|13933.9|13909.8|13905.8|13941.1|13937.1|13903.6|13899.6|6573
1654084800000|2022-06-01 12:00:00|13912.9|13908.9|13962.9|13958.9|13962.9|13958.9|13909.8|13905.8|11561
1654088400000|2022-06-01 13:00:00|13966.1|13962.1|13981.7|13977.7|14000.4|13996.4|13950.4|13946.4|21165
1654092000000|2022-06-01 14:00:00|13969.2|13965.2|13875.4|13871.4|13972.3|13968.3|13834.8|13830.8|36657
1654095600000|2022-06-01 15:00:00|13878.6|13874.6|13856.7|13852.7|13878.6|13874.6|13847.3|13843.3|15494
1654099200000|2022-06-01 16:00:00|13859.8|13855.8|13831.7|13827.7|13872.3|13868.3|13822.3|13818.3|15647
1654102800000|2022-06-01 17:00:00|13834.8|13830.8|13844.2|13840.2|13850.4|13846.4|13831.7|13827.7|10254
1654106400000|2022-06-01 18:00:00|13847.3|13843.3|13859.8|13855.8|13869.2|13865.2|13844.2|13840.2|9185
1654110000000|2022-06-01 19:00:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13844.2|13840.2|12939
1654113600000|2022-06-01 20:00:00|13869.2|13865.2|13887.9|13883.9|13887.9|13883.9|13859.8|13855.8|7499
1654120800000|2022-06-01 22:00:00|13916.1|13912.1|13891.1|13887.1|13916.1|13912.1|13875.4|13871.4|1427
1654124400000|2022-06-01 23:00:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13875.4|13871.4|911
1654128000000|2022-06-02 00:00:00|13889.5|13885.5|13887.9|13883.9|13903.6|13899.6|13887.9|13883.9|2684
1654131600000|2022-06-02 01:00:00|13891.1|13887.1|13881.7|13877.7|13891.1|13887.1|13872.3|13868.3|1184
1654135200000|2022-06-02 02:00:00|13884.8|13880.8|13872.3|13868.3|13891.1|13887.1|13869.2|13865.2|980
1654138800000|2022-06-02 03:00:00|13869.2|13865.2|13881.7|13877.7|13884.8|13880.8|13869.2|13865.2|942
1654142400000|2022-06-02 04:00:00|13883.3|13879.3|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|603
1654146000000|2022-06-02 05:00:00|13884.8|13880.8|13884.8|13880.8|13900.4|13896.4|13878.6|13874.6|1213
1654149600000|2022-06-02 06:00:00|13887.9|13883.9|13881.7|13877.7|13891.1|13887.1|13878.6|13874.6|1398
1654153200000|2022-06-02 07:00:00|13880.1|13876.1|13878.6|13874.6|13884.8|13880.8|13866.1|13862.1|3087
1654156800000|2022-06-02 08:00:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13859.8|13855.8|3597
1654160400000|2022-06-02 09:00:00|13875.4|13871.4|13884.8|13880.8|13894.2|13890.2|13875.4|13871.4|1869
1654164000000|2022-06-02 10:00:00|13887.9|13883.9|13897.3|13893.3|13897.3|13893.3|13866.1|13862.1|3276
1654167600000|2022-06-02 11:00:00|13900.4|13896.4|13900.4|13896.4|13906.7|13902.7|13891.1|13887.1|3481
1654171200000|2022-06-02 12:00:00|13903.6|13899.6|13887.9|13883.9|13934.8|13930.8|13884.8|13880.8|15856
1654174800000|2022-06-02 13:00:00|13886.4|13882.4|13831.7|13827.7|13922.3|13918.3|13816.1|13812.1|20129
1654178400000|2022-06-02 14:00:00|13834.8|13830.8|13866.1|13862.1|13887.9|13883.9|13812.9|13808.9|17915
1654182000000|2022-06-02 15:00:00|13862.9|13858.9|13853.6|13849.6|13891.1|13887.1|13853.6|13849.6|10631
1654185600000|2022-06-02 16:00:00|13856.7|13852.7|13866.1|13862.1|13872.3|13868.3|13850.4|13846.4|9129
1654189200000|2022-06-02 17:00:00|13862.9|13858.9|13878.6|13874.6|13878.6|13874.6|13856.7|13852.7|6136
1654192800000|2022-06-02 18:00:00|13875.4|13871.4|13875.4|13871.4|13891.1|13887.1|13869.2|13865.2|6941
1654196400000|2022-06-02 19:00:00|13872.3|13868.3|13878.6|13874.6|13878.6|13874.6|13859.8|13855.8|8538
1654200000000|2022-06-02 20:00:00|13877|13873|13881.7|13877.7|13887.9|13883.9|13872.3|13868.3|5628
1654207200000|2022-06-02 22:00:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|564
1654210800000|2022-06-02 23:00:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|443
1654214400000|2022-06-03 00:00:00|13875.4|13871.4|13887.9|13883.9|13891.1|13887.1|13859.8|13855.8|1620
1654218000000|2022-06-03 01:00:00|13891.1|13887.1|13875.4|13871.4|13891.1|13887.1|13866.1|13862.1|1349
1654221600000|2022-06-03 02:00:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|792
1654225200000|2022-06-03 03:00:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|427
1654228800000|2022-06-03 04:00:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|637
1654232400000|2022-06-03 05:00:00|13872.3|13868.3|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|1346
1654236000000|2022-06-03 06:00:00|13881.7|13877.7|13872.3|13868.3|13884.8|13880.8|13869.2|13865.2|896
1654239600000|2022-06-03 07:00:00|13869.2|13865.2|13878.6|13874.6|13887.9|13883.9|13856.7|13852.7|2400
1654243200000|2022-06-03 08:00:00|13880.1|13876.1|13872.3|13868.3|13891.1|13887.1|13869.2|13865.2|1915
1654246800000|2022-06-03 09:00:00|13873.9|13869.9|13864.5|13860.5|13875.4|13871.4|13862.9|13858.9|1661
1654250400000|2022-06-03 10:00:00|13866.1|13862.1|13875.4|13871.4|13881.7|13877.7|13856.7|13852.7|2626
1654254000000|2022-06-03 11:00:00|13878.6|13874.6|13881.7|13877.7|13884.8|13880.8|13862.9|13858.9|3629
1654257600000|2022-06-03 12:00:00|13884.8|13880.8|13759.8|13755.8|13884.8|13880.8|13756.7|13752.7|23689
1654261200000|2022-06-03 13:00:00|13756.7|13752.7|13817.6|13813.6|13825.4|13821.4|13744.2|13740.2|18455
1654264800000|2022-06-03 14:00:00|13816.1|13812.1|13812.9|13808.9|13866.1|13862.1|13806.7|13802.7|23915
1654268400000|2022-06-03 15:00:00|13809.8|13805.8|13797.3|13793.3|13834.8|13830.8|13797.3|13793.3|11237
1654272000000|2022-06-03 16:00:00|13794.2|13790.2|13803.6|13799.6|13809.8|13805.8|13784.8|13780.8|6870
1654275600000|2022-06-03 17:00:00|13800.4|13796.4|13809.8|13805.8|13812.9|13808.9|13800.4|13796.4|4603
1654279200000|2022-06-03 18:00:00|13806.7|13802.7|13816.1|13812.1|13819.2|13815.2|13794.2|13790.2|7846
1654282800000|2022-06-03 19:00:00|13812.9|13808.9|13837.9|13833.9|13841.1|13837.1|13803.6|13799.6|11714
1654286400000|2022-06-03 20:00:00|13834.8|13830.8|13841.1|13837.1|13844.2|13840.2|13816.1|13812.1|5483
1654466400000|2022-06-05 22:00:00|13828.6|13824.6|13831.7|13827.7|13834.8|13830.8|13819.2|13815.2|1333
1654470000000|2022-06-05 23:00:00|13834.8|13830.8|13844.2|13840.2|13844.2|13840.2|13831.7|13827.7|345
1654473600000|2022-06-06 00:00:00|13847.3|13843.3|13820.8|13816.8|13847.3|13843.3|13816.1|13812.1|1207
1654477200000|2022-06-06 01:00:00|13822.3|13818.3|13825.4|13821.4|13833.3|13829.3|13822.3|13818.3|876
1654480800000|2022-06-06 02:00:00|13827|13823|13831.7|13827.7|13834.8|13830.8|13819.2|13815.2|697
1654484400000|2022-06-06 03:00:00|13833.3|13829.3|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|293
1654488000000|2022-06-06 04:00:00|13837.9|13833.9|13828.6|13824.6|13837.9|13833.9|13825.4|13821.4|471
1654491600000|2022-06-06 05:00:00|13827|13823|13833.3|13829.3|13834.8|13830.8|13819.2|13815.2|828
1654495200000|2022-06-06 06:00:00|13831.7|13827.7|13844.2|13840.2|13844.2|13840.2|13816.1|13812.1|2469
1654498800000|2022-06-06 07:00:00|13841.1|13837.1|13806.7|13802.7|13844.2|13840.2|13806.7|13802.7|3578
1654502400000|2022-06-06 08:00:00|13809.8|13805.8|13806.7|13802.7|13822.3|13818.3|13800.4|13796.4|3677
1654506000000|2022-06-06 09:00:00|13805.1|13801.1|13800.4|13796.4|13812.9|13808.9|13800.4|13796.4|1790
1654509600000|2022-06-06 10:00:00|13802|13798|13819.2|13815.2|13825.4|13821.4|13797.3|13793.3|1897
1654513200000|2022-06-06 11:00:00|13822.3|13818.3|13809.8|13805.8|13828.6|13824.6|13806.7|13802.7|2696
1654516800000|2022-06-06 12:00:00|13812.9|13808.9|13766.1|13762.1|13822.3|13818.3|13762.9|13758.9|7729
1654520400000|2022-06-06 13:00:00|13762.9|13758.9|13769.2|13765.2|13816.1|13812.1|13753.6|13749.6|13815
1654524000000|2022-06-06 14:00:00|13772.3|13768.3|13703.6|13699.6|13775.4|13771.4|13694.2|13690.2|17803
1654527600000|2022-06-06 15:00:00|13700.4|13696.4|13697.3|13693.3|13706.7|13702.7|13672.3|13668.3|13816
1654531200000|2022-06-06 16:00:00|13695.8|13691.8|13687.9|13683.9|13712.9|13708.9|13681.7|13677.7|7746
1654534800000|2022-06-06 17:00:00|13684.8|13680.8|13675.4|13671.4|13691.1|13687.1|13675.4|13671.4|5910
1654538400000|2022-06-06 18:00:00|13678.6|13674.6|13666.1|13662.1|13681.7|13677.7|13666.1|13662.1|8756
1654542000000|2022-06-06 19:00:00|13669.2|13665.2|13666.1|13662.1|13681.7|13677.7|13659.8|13655.8|8926
1654545600000|2022-06-06 20:00:00|13662.9|13658.9|13656.7|13652.7|13666.1|13662.1|13647.3|13643.3|8031
1654552800000|2022-06-06 22:00:00|13653.6|13649.6|13666.1|13662.1|13669.2|13665.2|13653.6|13649.6|1699
1654556400000|2022-06-06 23:00:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|1027
1654560000000|2022-06-07 00:00:00|13656.7|13652.7|13644.2|13640.2|13666.1|13662.1|13641.1|13637.1|2437
1654563600000|2022-06-07 01:00:00|13641.1|13637.1|13647.3|13643.3|13653.6|13649.6|13634.8|13630.8|2920
1654567200000|2022-06-07 02:00:00|13650.4|13646.4|13662.9|13658.9|13662.9|13658.9|13645.8|13641.8|2675
1654570800000|2022-06-07 03:00:00|13666.1|13662.1|13653.6|13649.6|13666.1|13662.1|13650.4|13646.4|661
1654574400000|2022-06-07 04:00:00|13655.1|13651.1|13642.6|13638.6|13659.8|13655.8|13628.6|13624.6|1751
1654578000000|2022-06-07 05:00:00|13641.1|13637.1|13650.4|13646.4|13659.8|13655.8|13641.1|13637.1|1276
1654581600000|2022-06-07 06:00:00|13647.3|13643.3|13659.8|13655.8|13662.9|13658.9|13641.1|13637.1|2032
1654585200000|2022-06-07 07:00:00|13656.7|13652.7|13678.6|13674.6|13694.2|13690.2|13656.7|13652.7|5823
1654588800000|2022-06-07 08:00:00|13681.7|13677.7|13697.3|13693.3|13697.3|13693.3|13675.4|13671.4|3234
1654592400000|2022-06-07 09:00:00|13694.2|13690.2|13697.3|13693.3|13712.9|13708.9|13691.1|13687.1|3611
1654596000000|2022-06-07 10:00:00|13695.8|13691.8|13691.1|13687.1|13700.4|13696.4|13684.8|13680.8|1850
1654599600000|2022-06-07 11:00:00|13687.9|13683.9|13687.9|13683.9|13700.4|13696.4|13681.7|13677.7|5060
1654603200000|2022-06-07 12:00:00|13684.8|13680.8|13709.8|13705.8|13722.3|13718.3|13675.4|13671.4|8402
1654606800000|2022-06-07 13:00:00|13712.9|13708.9|13753.6|13749.6|13762.9|13758.9|13709.8|13705.8|14214
1654610400000|2022-06-07 14:00:00|13756.7|13752.7|13781.7|13777.7|13794.2|13790.2|13734.8|13730.8|16279
1654614000000|2022-06-07 15:00:00|13784.8|13780.8|13781.7|13777.7|13800.4|13796.4|13772.3|13768.3|9231
1654617600000|2022-06-07 16:00:00|13784.8|13780.8|13777|13773|13787.9|13783.9|13772.3|13768.3|6234
1654621200000|2022-06-07 17:00:00|13778.6|13774.6|13806.7|13802.7|13809.8|13805.8|13756.7|13752.7|11339
1654624800000|2022-06-07 18:00:00|13803.6|13799.6|13797.3|13793.3|13816.1|13812.1|13791.1|13787.1|7659
1654628400000|2022-06-07 19:00:00|13794.2|13790.2|13766.1|13762.1|13800.4|13796.4|13756.7|13752.7|12710
1654632000000|2022-06-07 20:00:00|13769.2|13765.2|13778.6|13774.6|13781.7|13777.7|13762.9|13758.9|5752
1654639200000|2022-06-07 22:00:00|13775.4|13771.4|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|926
1654642800000|2022-06-07 23:00:00|13772.3|13768.3|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|512
1654646400000|2022-06-08 00:00:00|13762.9|13758.9|13756.7|13752.7|13772.3|13768.3|13756.7|13752.7|2145
1654650000000|2022-06-08 01:00:00|13759.8|13755.8|13762.9|13758.9|13766.1|13762.1|13756.7|13752.7|824
1654653600000|2022-06-08 02:00:00|13764.5|13760.5|13756.7|13752.7|13769.2|13765.2|13756.7|13752.7|743
1654657200000|2022-06-08 03:00:00|13759.8|13755.8|13753.6|13749.6|13766.1|13762.1|13753.6|13749.6|499
1654660800000|2022-06-08 04:00:00|13750.4|13746.4|13737.9|13733.9|13750.4|13746.4|13737.9|13733.9|1144
1654664400000|2022-06-08 05:00:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13728.6|13724.6|1360
1654668000000|2022-06-08 06:00:00|13731.7|13727.7|13744.2|13740.2|13750.4|13746.4|13728.6|13724.6|2098
1654671600000|2022-06-08 07:00:00|13747.3|13743.3|13731.7|13727.7|13756.7|13752.7|13728.6|13724.6|3011
1654675200000|2022-06-08 08:00:00|13728.6|13724.6|13725.4|13721.4|13737.9|13733.9|13719.2|13715.2|4107
1654678800000|2022-06-08 09:00:00|13722.3|13718.3|13734.8|13730.8|13737.9|13733.9|13719.2|13715.2|3372
1654682400000|2022-06-08 10:00:00|13737.9|13733.9|13728.6|13724.6|13741.1|13737.1|13709.8|13705.8|2753
1654686000000|2022-06-08 11:00:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13706.7|13702.7|4529
1654689600000|2022-06-08 12:00:00|13730.1|13726.1|13706.7|13702.7|13734.8|13730.8|13678.6|13674.6|19333
1654693200000|2022-06-08 13:00:00|13709.8|13705.8|13706.7|13702.7|13737.9|13733.9|13697.3|13693.3|11063
1654696800000|2022-06-08 14:00:00|13703.6|13699.6|13744.2|13740.2|13759.8|13755.8|13694.2|13690.2|12714
1654700400000|2022-06-08 15:00:00|13741.1|13737.1|13728.6|13724.6|13766.1|13762.1|13722.3|13718.3|8788
1654704000000|2022-06-08 16:00:00|13725.4|13721.4|13722.3|13718.3|13734.8|13730.8|13712.9|13708.9|7018
1654707600000|2022-06-08 17:00:00|13720.8|13716.8|13700.4|13696.4|13725.4|13721.4|13697.3|13693.3|7367
1654711200000|2022-06-08 18:00:00|13697.3|13693.3|13694.2|13690.2|13703.6|13699.6|13687.9|13683.9|7159
1654714800000|2022-06-08 19:00:00|13697.3|13693.3|13681.7|13677.7|13706.7|13702.7|13681.7|13677.7|8420
1654718400000|2022-06-08 20:00:00|13678.6|13674.6|13697.3|13693.3|13709.8|13705.8|13672.3|13668.3|7979
1654725600000|2022-06-08 22:00:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|686
1654729200000|2022-06-08 23:00:00|13695.8|13691.8|13684.8|13680.8|13697.3|13693.3|13675.4|13671.4|1041
1654732800000|2022-06-09 00:00:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13678.6|13674.6|1937
1654736400000|2022-06-09 01:00:00|13681.7|13677.7|13662.9|13658.9|13687.9|13683.9|13662.9|13658.9|1706
1654740000000|2022-06-09 02:00:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13647.3|13643.3|1616
1654743600000|2022-06-09 03:00:00|13658.3|13654.3|13678.6|13674.6|13681.7|13677.7|13656.7|13652.7|1426
1654747200000|2022-06-09 04:00:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|566
1654750800000|2022-06-09 05:00:00|13678.6|13674.6|13687.9|13683.9|13687.9|13683.9|13675.4|13671.4|880
1654754400000|2022-06-09 06:00:00|13684.8|13680.8|13675.4|13671.4|13697.3|13693.3|13662.9|13658.9|3463
1654758000000|2022-06-09 07:00:00|13678.6|13674.6|13712.9|13708.9|13728.6|13724.6|13669.2|13665.2|4709
1654761600000|2022-06-09 08:00:00|13716.1|13712.1|13712.9|13708.9|13725.4|13721.4|13691.1|13687.1|4798
1654765200000|2022-06-09 09:00:00|13709.8|13705.8|13709.8|13705.8|13722.3|13718.3|13697.3|13693.3|2478
1654768800000|2022-06-09 10:00:00|13706.7|13702.7|13725.4|13721.4|13734.8|13730.8|13706.7|13702.7|2217
1654772400000|2022-06-09 11:00:00|13722.3|13718.3|13675.4|13671.4|13728.6|13724.6|13662.9|13658.9|7958
1654776000000|2022-06-09 12:00:00|13678.6|13674.6|13647.3|13643.3|13703.6|13699.6|13622.3|13618.3|21430
1654779600000|2022-06-09 13:00:00|13650.4|13646.4|13697.3|13693.3|13727|13723|13628.6|13624.6|18171
1654783200000|2022-06-09 14:00:00|13694.2|13690.2|13653.6|13649.6|13697.3|13693.3|13653.6|13649.6|14437
1654786800000|2022-06-09 15:00:00|13656.7|13652.7|13687.9|13683.9|13694.2|13690.2|13656.7|13652.7|9783
1654790400000|2022-06-09 16:00:00|13691.1|13687.1|13677|13673|13694.2|13690.2|13675.4|13671.4|8704
1654794000000|2022-06-09 17:00:00|13678.6|13674.6|13716.1|13712.1|13728.6|13724.6|13675.4|13671.4|9349
1654797600000|2022-06-09 18:00:00|13712.9|13708.9|13703.6|13699.6|13716.1|13712.1|13697.3|13693.3|7387
1654801200000|2022-06-09 19:00:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13694.2|13690.2|7116
1654804800000|2022-06-09 20:00:00|13703.6|13699.6|13706.7|13702.7|13712.9|13708.9|13687.9|13683.9|6631
1654812000000|2022-06-09 22:00:00|13709.8|13705.8|13697.3|13693.3|13712.9|13708.9|13694.2|13690.2|1458
1654815600000|2022-06-09 23:00:00|13694.2|13690.2|13687.9|13683.9|13695.8|13691.8|13681.7|13677.7|846
1654819200000|2022-06-10 00:00:00|13691.1|13687.1|13700.4|13696.4|13700.4|13696.4|13684.8|13680.8|1932
1654822800000|2022-06-10 01:00:00|13697.3|13693.3|13694.2|13690.2|13706.7|13702.7|13687.9|13683.9|899
1654826400000|2022-06-10 02:00:00|13692.6|13688.6|13691.1|13687.1|13697.3|13693.3|13684.8|13680.8|1021
1654830000000|2022-06-10 03:00:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|449
1654833600000|2022-06-10 04:00:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|705
1654837200000|2022-06-10 05:00:00|13687.9|13683.9|13694.2|13690.2|13697.3|13693.3|13684.8|13680.8|798
1654840800000|2022-06-10 06:00:00|13697.3|13693.3|13694.2|13690.2|13709.8|13705.8|13691.1|13687.1|2706
1654844400000|2022-06-10 07:00:00|13697.3|13693.3|13716.1|13712.1|13756.7|13752.7|13694.2|13690.2|6580
1654848000000|2022-06-10 08:00:00|13712.9|13708.9|13741.1|13737.1|13750.4|13746.4|13709.8|13705.8|5949
1654851600000|2022-06-10 09:00:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13728.6|13724.6|4805
1654855200000|2022-06-10 10:00:00|13741.1|13737.1|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|3380
1654858800000|2022-06-10 11:00:00|13728.6|13724.6|13719.2|13715.2|13741.1|13737.1|13716.1|13712.1|5042
1654862400000|2022-06-10 12:00:00|13716.1|13712.1|13741.1|13737.1|13828.6|13824.6|13662.9|13658.9|34164
1654866000000|2022-06-10 13:00:00|13737.9|13733.9|13617.6|13613.6|13762.9|13758.9|13594.2|13590.2|35301
1654869600000|2022-06-10 14:00:00|13616.1|13612.1|13572.3|13568.3|13656.7|13652.7|13559.8|13555.8|27036
1654873200000|2022-06-10 15:00:00|13575.4|13571.4|13544.2|13540.2|13600.4|13596.4|13541.1|13537.1|16192
1654876800000|2022-06-10 16:00:00|13541.1|13537.1|13528.6|13524.6|13547.3|13543.3|13519.2|13515.2|12245
1654880400000|2022-06-10 17:00:00|13525.4|13521.4|13572.3|13568.3|13597.3|13593.3|13525.4|13521.4|21802
1654884000000|2022-06-10 18:00:00|13569.2|13565.2|13562.9|13558.9|13584.8|13580.8|13559.8|13555.8|8744
1654887600000|2022-06-10 19:00:00|13566.1|13562.1|13569.2|13565.2|13575.4|13571.4|13556.7|13552.7|8730
1654891200000|2022-06-10 20:00:00|13572.3|13568.3|13570.8|13566.8|13578.6|13574.6|13559.8|13555.8|5104
1655071200000|2022-06-12 22:00:00|13558.3|13554.3|13562.9|13558.9|13572.3|13568.3|13527|13523|3729
1655074800000|2022-06-12 23:00:00|13559.8|13555.8|13559.8|13555.8|13569.2|13565.2|13547.3|13543.3|1478
1655078400000|2022-06-13 00:00:00|13561.4|13557.4|13534.8|13530.8|13584.8|13580.8|13522.3|13518.3|4482
1655082000000|2022-06-13 01:00:00|13531.7|13527.7|13522.3|13518.3|13556.7|13552.7|13519.2|13515.2|3042
1655085600000|2022-06-13 02:00:00|13525.4|13521.4|13556.7|13552.7|13559.8|13555.8|13522.3|13518.3|1613
1655089200000|2022-06-13 03:00:00|13559.8|13555.8|13544.2|13540.2|13559.8|13555.8|13537.9|13533.9|1077
1655092800000|2022-06-13 04:00:00|13541.1|13537.1|13544.2|13540.2|13556.7|13552.7|13537.9|13533.9|1044
1655096400000|2022-06-13 05:00:00|13550.4|13546.4|13569.2|13565.2|13572.3|13568.3|13550.4|13546.4|1995
1655100000000|2022-06-13 06:00:00|13572.3|13568.3|13537.9|13533.9|13584.8|13580.8|13528.6|13524.6|6107
1655103600000|2022-06-13 07:00:00|13539.5|13535.5|13497.3|13493.3|13550.4|13546.4|13453.6|13449.6|11428
1655107200000|2022-06-13 08:00:00|13495.8|13491.8|13500.4|13496.4|13534.8|13530.8|13481.7|13477.7|10706
1655110800000|2022-06-13 09:00:00|13502|13498|13475.4|13471.4|13506.7|13502.7|13472.3|13468.3|6002
1655114400000|2022-06-13 10:00:00|13478.6|13474.6|13481.7|13477.7|13500.4|13496.4|13472.3|13468.3|4818
1655118000000|2022-06-13 11:00:00|13480.1|13476.1|13431.7|13427.7|13484.8|13480.8|13425.4|13421.4|9885
1655121600000|2022-06-13 12:00:00|13428.6|13424.6|13394.2|13390.2|13456.7|13452.7|13394.2|13390.2|23341
1655125200000|2022-06-13 13:00:00|13397.3|13393.3|13381.7|13377.7|13422.3|13418.3|13366.1|13362.1|18466
1655128800000|2022-06-13 14:00:00|13384.8|13380.8|13341.1|13337.1|13387.9|13383.9|13337.9|13333.9|20258
1655132400000|2022-06-13 15:00:00|13344.2|13340.2|13262.9|13258.9|13344.2|13340.2|13250.4|13246.4|20851
1655136000000|2022-06-13 16:00:00|13261.4|13257.4|13272.3|13268.3|13322.3|13318.3|13259.8|13255.8|14625
1655139600000|2022-06-13 17:00:00|13275.4|13271.4|13272.3|13268.3|13287.9|13283.9|13262.9|13258.9|7434
1655143200000|2022-06-13 18:00:00|13275.4|13271.4|13250.4|13246.4|13287.9|13283.9|13250.4|13246.4|10911
1655146800000|2022-06-13 19:00:00|13253.6|13249.6|13266.1|13262.1|13272.3|13268.3|13162.9|13158.9|28291
1655150400000|2022-06-13 20:00:00|13262.9|13258.9|13269.2|13265.2|13278.6|13274.6|13241.1|13237.1|18038
1655157600000|2022-06-13 22:00:00|13250.4|13246.4|13300.4|13296.4|13303.6|13299.6|13241.1|13237.1|3562
1655161200000|2022-06-13 23:00:00|13297.3|13293.3|13262.9|13258.9|13297.3|13293.3|13253.6|13249.6|1862
1655164800000|2022-06-14 00:00:00|13266.1|13262.1|13269.2|13265.2|13278.6|13274.6|13244.2|13240.2|3263
1655168400000|2022-06-14 01:00:00|13270.8|13266.8|13272.3|13268.3|13300.4|13296.4|13262.9|13258.9|2679
1655172000000|2022-06-14 02:00:00|13275.4|13271.4|13272.3|13268.3|13281.7|13277.7|13250.4|13246.4|1756
1655175600000|2022-06-14 03:00:00|13275.4|13271.4|13294.2|13290.2|13297.3|13293.3|13272.3|13268.3|2401
1655179200000|2022-06-14 04:00:00|13297.3|13293.3|13284.8|13280.8|13309.8|13305.8|13266.1|13262.1|1625
1655182800000|2022-06-14 05:00:00|13281.7|13277.7|13328.6|13324.6|13359.8|13355.8|13278.6|13274.6|3490
1655186400000|2022-06-14 06:00:00|13331.7|13327.7|13381.7|13377.7|13400.4|13396.4|13319.2|13315.2|8730
1655190000000|2022-06-14 07:00:00|13378.6|13374.6|13366.1|13362.1|13412.9|13408.9|13353.6|13349.6|10031
1655193600000|2022-06-14 08:00:00|13362.9|13358.9|13350.4|13346.4|13378.6|13374.6|13347.3|13343.3|6657
1655197200000|2022-06-14 09:00:00|13347.3|13343.3|13359.8|13355.8|13359.8|13355.8|13322.3|13318.3|4674
1655200800000|2022-06-14 10:00:00|13356.7|13352.7|13378.6|13374.6|13378.6|13374.6|13344.2|13340.2|4330
1655204400000|2022-06-14 11:00:00|13375.4|13371.4|13297.3|13293.3|13381.7|13377.7|13284.8|13280.8|8824
1655208000000|2022-06-14 12:00:00|13295.8|13291.8|13306.7|13302.7|13347.3|13343.3|13281.7|13277.7|18530
1655211600000|2022-06-14 13:00:00|13309.8|13305.8|13284.8|13280.8|13328.6|13324.6|13269.2|13265.2|15208
1655215200000|2022-06-14 14:00:00|13281.7|13277.7|13234.8|13230.8|13284.8|13280.8|13212.9|13208.9|20495
1655218800000|2022-06-14 15:00:00|13233.3|13229.3|13178.6|13174.6|13241.1|13237.1|13137.9|13133.9|21982
1655222400000|2022-06-14 16:00:00|13175.4|13171.4|13166.1|13162.1|13194.2|13190.2|13156.7|13152.7|12492
1655226000000|2022-06-14 17:00:00|13162.9|13158.9|13150.4|13146.4|13178.6|13174.6|13128.6|13124.6|13512
1655229600000|2022-06-14 18:00:00|13153.6|13149.6|13134.8|13130.8|13172.3|13168.3|13131.7|13127.7|12475
1655233200000|2022-06-14 19:00:00|13131.7|13127.7|13134.8|13130.8|13147.3|13143.3|13109.8|13105.8|13676
1655236800000|2022-06-14 20:00:00|13131.7|13127.7|13141.1|13137.1|13153.6|13149.6|13122.3|13118.3|6224
1655244000000|2022-06-14 22:00:00|13127|13123|13172.3|13168.3|13175.4|13171.4|13125.4|13121.4|1965
1655247600000|2022-06-14 23:00:00|13175.4|13171.4|13178.6|13174.6|13184.8|13180.8|13166.1|13162.1|1459
1655251200000|2022-06-15 00:00:00|13181.7|13177.7|13184.8|13180.8|13194.2|13190.2|13156.7|13152.7|4211
1655254800000|2022-06-15 01:00:00|13181.7|13177.7|13206.7|13202.7|13216.1|13212.1|13169.2|13165.2|3128
1655258400000|2022-06-15 02:00:00|13203.6|13199.6|13216.1|13212.1|13216.1|13212.1|13194.2|13190.2|1017
1655262000000|2022-06-15 03:00:00|13212.9|13208.9|13200.4|13196.4|13216.1|13212.1|13197.3|13193.3|1013
1655265600000|2022-06-15 04:00:00|13197.3|13193.3|13194.2|13190.2|13209.8|13205.8|13187.9|13183.9|972
1655269200000|2022-06-15 05:00:00|13192.6|13188.6|13191.1|13187.1|13194.2|13190.2|13162.9|13158.9|2575
1655272800000|2022-06-15 06:00:00|13194.2|13190.2|13241.1|13237.1|13247.3|13243.3|13191.1|13187.1|6597
1655276400000|2022-06-15 07:00:00|13237.9|13233.9|13200.4|13196.4|13269.2|13265.2|13189.5|13185.5|9246
1655280000000|2022-06-15 08:00:00|13197.3|13193.3|13219.2|13215.2|13228.6|13224.6|13178.6|13174.6|6691
1655283600000|2022-06-15 09:00:00|13222.3|13218.3|13241.1|13237.1|13241.1|13237.1|13206.7|13202.7|5459
1655287200000|2022-06-15 10:00:00|13242.6|13238.6|13253.6|13249.6|13269.2|13265.2|13234.8|13230.8|6667
1655290800000|2022-06-15 11:00:00|13250.4|13246.4|13275.4|13271.4|13294.2|13290.2|13244.2|13240.2|9594
1655294400000|2022-06-15 12:00:00|13272.3|13268.3|13259.8|13255.8|13294.2|13290.2|13233.3|13229.3|22079
1655298000000|2022-06-15 13:00:00|13256.7|13252.7|13250.4|13246.4|13289.5|13285.5|13222.3|13218.3|15955
1655301600000|2022-06-15 14:00:00|13247.3|13243.3|13216.1|13212.1|13278.6|13274.6|13209.8|13205.8|14329
1655305200000|2022-06-15 15:00:00|13212.9|13208.9|13237.9|13233.9|13247.3|13243.3|13203.6|13199.6|10891
1655308800000|2022-06-15 16:00:00|13234.8|13230.8|13225.4|13221.4|13266.1|13262.1|13225.4|13221.4|10584
1655312400000|2022-06-15 17:00:00|13228.6|13224.6|13245.8|13241.8|13255.1|13251.1|13209.8|13205.8|11047
1655316000000|2022-06-15 18:00:00|13244.2|13240.2|13247.3|13243.3|13284.8|13280.8|13178.6|13174.6|43477
1655319600000|2022-06-15 19:00:00|13250.4|13246.4|13353.6|13349.6|13353.6|13349.6|13234.8|13230.8|19004
1655323200000|2022-06-15 20:00:00|13350.4|13346.4|13378.6|13374.6|13387.9|13383.9|13331.7|13327.7|12601
1655330400000|2022-06-15 22:00:00|13362.9|13358.9|13347.3|13343.3|13362.9|13358.9|13342.6|13338.6|1500
1655334000000|2022-06-15 23:00:00|13344.2|13340.2|13359.8|13355.8|13361.4|13357.4|13337.9|13333.9|1297
1655337600000|2022-06-16 00:00:00|13361.4|13357.4|13337.9|13333.9|13366.1|13362.1|13319.2|13315.2|2763
1655341200000|2022-06-16 01:00:00|13334.8|13330.8|13278.6|13274.6|13334.8|13330.8|13262.9|13258.9|3973
1655344800000|2022-06-16 02:00:00|13280.1|13276.1|13294.2|13290.2|13300.4|13296.4|13262.9|13258.9|2934
1655348400000|2022-06-16 03:00:00|13291.1|13287.1|13347.3|13343.3|13353.6|13349.6|13291.1|13287.1|1683
1655352000000|2022-06-16 04:00:00|13344.2|13340.2|13334.8|13330.8|13353.6|13349.6|13325.4|13321.4|862
1655355600000|2022-06-16 05:00:00|13337.9|13333.9|13347.3|13343.3|13359.8|13355.8|13316.1|13312.1|2171
1655359200000|2022-06-16 06:00:00|13345.8|13341.8|13305.1|13301.1|13372.3|13368.3|13291.1|13287.1|5419
1655362800000|2022-06-16 07:00:00|13303.6|13299.6|13278.6|13274.6|13319.2|13315.2|13244.2|13240.2|9714
1655366400000|2022-06-16 08:00:00|13281.7|13277.7|13250.4|13246.4|13281.7|13277.7|13225.4|13221.4|7940
1655370000000|2022-06-16 09:00:00|13247.3|13243.3|13175.4|13171.4|13253.6|13249.6|13144.2|13140.2|9642
1655373600000|2022-06-16 10:00:00|13172.3|13168.3|13175.4|13171.4|13194.2|13190.2|13159.8|13155.8|4083
1655377200000|2022-06-16 11:00:00|13173.9|13169.9|13131.7|13127.7|13200.4|13196.4|13106.7|13102.7|11764
1655380800000|2022-06-16 12:00:00|13133.3|13129.3|13206.7|13202.7|13253.6|13249.6|13131.7|13127.7|18036
1655384400000|2022-06-16 13:00:00|13209.8|13205.8|13175.4|13171.4|13250.4|13246.4|13153.6|13149.6|19939
1655388000000|2022-06-16 14:00:00|13172.3|13168.3|13309.8|13305.8|13312.9|13308.9|13172.3|13168.3|24094
1655391600000|2022-06-16 15:00:00|13306.7|13302.7|13328.6|13324.6|13359.8|13355.8|13291.1|13287.1|17988
1655395200000|2022-06-16 16:00:00|13327|13323|13328.6|13324.6|13344.2|13340.2|13300.4|13296.4|11094
1655398800000|2022-06-16 17:00:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13281.7|13277.7|7752
1655402400000|2022-06-16 18:00:00|13319.2|13315.2|13347.3|13343.3|13350.4|13346.4|13309.8|13305.8|10657
1655406000000|2022-06-16 19:00:00|13344.2|13340.2|13450.4|13446.4|13453.6|13449.6|13341.1|13337.1|15711
1655409600000|2022-06-16 20:00:00|13447.3|13443.3|13508.3|13504.3|13537.9|13533.9|13431.7|13427.7|14822
1655416800000|2022-06-16 22:00:00|13498.9|13494.9|13484.8|13480.8|13500.4|13496.4|13484.8|13480.8|432
1655420400000|2022-06-16 23:00:00|13459.8|13455.8|13469.2|13465.2|13472.3|13468.3|13450.4|13446.4|1153
1655424000000|2022-06-17 00:00:00|13472.3|13468.3|13416.1|13412.1|13473.9|13469.9|13412.9|13408.9|3528
1655427600000|2022-06-17 01:00:00|13417.6|13413.6|13409.8|13405.8|13444.2|13440.2|13400.4|13396.4|2579
1655431200000|2022-06-17 02:00:00|13411.4|13407.4|13469.2|13465.2|13487.9|13483.9|13378.6|13374.6|4555
1655434800000|2022-06-17 03:00:00|13466.1|13462.1|13441.1|13437.1|13472.3|13468.3|13422.3|13418.3|2191
1655438400000|2022-06-17 04:00:00|13442.6|13438.6|13445.8|13441.8|13450.4|13446.4|13423.9|13419.9|1747
1655442000000|2022-06-17 05:00:00|13447.3|13443.3|13450.4|13446.4|13462.9|13458.9|13437.9|13433.9|2040
1655445600000|2022-06-17 06:00:00|13448.9|13444.9|13412.9|13408.9|13459.8|13455.8|13406.7|13402.7|5087
1655449200000|2022-06-17 07:00:00|13409.8|13405.8|13447.3|13443.3|13462.9|13458.9|13384.8|13380.8|6973
1655452800000|2022-06-17 08:00:00|13445.8|13441.8|13466.1|13462.1|13475.4|13471.4|13434.8|13430.8|6533
1655456400000|2022-06-17 09:00:00|13469.2|13465.2|13487.9|13483.9|13511.4|13507.4|13466.1|13462.1|5279
1655460000000|2022-06-17 10:00:00|13484.8|13480.8|13466.1|13462.1|13487.9|13483.9|13459.8|13455.8|3449
1655463600000|2022-06-17 11:00:00|13462.9|13458.9|13487.9|13483.9|13491.1|13487.1|13459.8|13455.8|4870
1655467200000|2022-06-17 12:00:00|13484.8|13480.8|13466.1|13462.1|13497.3|13493.3|13450.4|13446.4|12656
1655470800000|2022-06-17 13:00:00|13469.2|13465.2|13428.6|13424.6|13484.8|13480.8|13419.2|13415.2|15726
1655474400000|2022-06-17 14:00:00|13425.4|13421.4|13444.2|13440.2|13450.4|13446.4|13347.3|13343.3|16900
1655478000000|2022-06-17 15:00:00|13447.3|13443.3|13484.8|13480.8|13506.7|13502.7|13444.2|13440.2|12411
1655481600000|2022-06-17 16:00:00|13487.9|13483.9|13506.7|13502.7|13522.3|13518.3|13484.8|13480.8|10429
1655485200000|2022-06-17 17:00:00|13509.8|13505.8|13494.2|13490.2|13525.4|13521.4|13494.2|13490.2|7496
1655488800000|2022-06-17 18:00:00|13497.3|13493.3|13469.2|13465.2|13503.6|13499.6|13459.8|13455.8|5541
1655492400000|2022-06-17 19:00:00|13472.3|13468.3|13487.9|13483.9|13487.9|13483.9|13456.7|13452.7|5212
1655496000000|2022-06-17 20:00:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13469.2|13465.2|4414
1655676000000|2022-06-19 22:00:00|13452|13448|13456.7|13452.7|13462.9|13458.9|13419.2|13415.2|2744
1655679600000|2022-06-19 23:00:00|13455.1|13451.1|13437.9|13433.9|13456.7|13452.7|13434.8|13430.8|1077
1655683200000|2022-06-20 00:00:00|13441.1|13437.1|13459.8|13455.8|13459.8|13455.8|13441.1|13437.1|1516
1655686800000|2022-06-20 01:00:00|13458.3|13454.3|13484.8|13480.8|13494.2|13490.2|13456.7|13452.7|2116
1655690400000|2022-06-20 02:00:00|13487.9|13483.9|13497.3|13493.3|13500.4|13496.4|13484.8|13480.8|523
1655694000000|2022-06-20 03:00:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|644
1655697600000|2022-06-20 04:00:00|13487.9|13483.9|13478.6|13474.6|13487.9|13483.9|13475.4|13471.4|463
1655701200000|2022-06-20 05:00:00|13477|13473|13466.1|13462.1|13478.6|13474.6|13462.9|13458.9|535
1655704800000|2022-06-20 06:00:00|13469.2|13465.2|13478.6|13474.6|13484.8|13480.8|13466.1|13462.1|831
1655708400000|2022-06-20 07:00:00|13477|13473|13453.6|13449.6|13481.7|13477.7|13444.2|13440.2|1637
1655712000000|2022-06-20 08:00:00|13450.4|13446.4|13484.8|13480.8|13494.2|13490.2|13450.4|13446.4|1842
1655715600000|2022-06-20 09:00:00|13486.4|13482.4|13472.3|13468.3|13494.2|13490.2|13459.8|13455.8|1502
1655719200000|2022-06-20 10:00:00|13470.8|13466.8|13481.7|13477.7|13487.9|13483.9|13466.1|13462.1|1089
1655722800000|2022-06-20 11:00:00|13484.8|13480.8|13472.3|13468.3|13484.8|13480.8|13456.7|13452.7|1454
1655726400000|2022-06-20 12:00:00|13469.2|13465.2|13453.6|13449.6|13481.7|13477.7|13450.4|13446.4|2033
1655730000000|2022-06-20 13:00:00|13456.7|13452.7|13434.8|13430.8|13459.8|13455.8|13425.4|13421.4|4241
1655733600000|2022-06-20 14:00:00|13431.7|13427.7|13412.9|13408.9|13441.1|13437.1|13406.7|13402.7|3023
1655737200000|2022-06-20 15:00:00|13416.1|13412.1|13406.7|13402.7|13425.4|13421.4|13400.4|13396.4|1964
1655740800000|2022-06-20 16:00:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13394.2|13390.2|1602
1655762400000|2022-06-20 22:00:00|13406.7|13402.7|13412.9|13408.9|13419.2|13415.2|13405.1|13401.1|916
1655766000000|2022-06-20 23:00:00|13409.8|13405.8|13403.6|13399.6|13416.1|13412.1|13397.3|13393.3|936
1655769600000|2022-06-21 00:00:00|13406.7|13402.7|13397.3|13393.3|13416.1|13412.1|13381.7|13377.7|2800
1655773200000|2022-06-21 01:00:00|13395.8|13391.8|13372.3|13368.3|13406.7|13402.7|13366.1|13362.1|1932
1655776800000|2022-06-21 02:00:00|13369.2|13365.2|13378.6|13374.6|13394.2|13390.2|13366.1|13362.1|891
1655780400000|2022-06-21 03:00:00|13381.7|13377.7|13397.3|13393.3|13403.6|13399.6|13378.6|13374.6|708
1655784000000|2022-06-21 04:00:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|451
1655787600000|2022-06-21 05:00:00|13395.8|13391.8|13400.4|13396.4|13406.7|13402.7|13394.2|13390.2|628
1655791200000|2022-06-21 06:00:00|13403.6|13399.6|13397.3|13393.3|13409.8|13405.8|13391.1|13387.1|2219
1655794800000|2022-06-21 07:00:00|13400.4|13396.4|13384.8|13380.8|13416.1|13412.1|13381.7|13377.7|5109
1655798400000|2022-06-21 08:00:00|13387.9|13383.9|13409.8|13405.8|13412.9|13408.9|13381.7|13377.7|3826
1655802000000|2022-06-21 09:00:00|13411.4|13407.4|13403.6|13399.6|13425.4|13421.4|13397.3|13393.3|2479
1655805600000|2022-06-21 10:00:00|13400.4|13396.4|13394.2|13390.2|13409.8|13405.8|13387.9|13383.9|3183
1655809200000|2022-06-21 11:00:00|13391.1|13387.1|13372.3|13368.3|13406.7|13402.7|13359.8|13355.8|6787
1655812800000|2022-06-21 12:00:00|13369.2|13365.2|13350.4|13346.4|13422.3|13418.3|13347.3|13343.3|13214
1655816400000|2022-06-21 13:00:00|13353.6|13349.6|13400.4|13396.4|13412.9|13408.9|13341.1|13337.1|13507
1655820000000|2022-06-21 14:00:00|13397.3|13393.3|13387.9|13383.9|13409.8|13405.8|13366.1|13362.1|12774
1655823600000|2022-06-21 15:00:00|13384.8|13380.8|13362.9|13358.9|13419.2|13415.2|13362.9|13358.9|10680
1655827200000|2022-06-21 16:00:00|13359.8|13355.8|13359.8|13355.8|13372.3|13368.3|13347.3|13343.3|6386
1655830800000|2022-06-21 17:00:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13356.7|13352.7|5313
1655834400000|2022-06-21 18:00:00|13366.1|13362.1|13344.2|13340.2|13372.3|13368.3|13328.6|13324.6|9181
1655838000000|2022-06-21 19:00:00|13345.8|13341.8|13353.6|13349.6|13359.8|13355.8|13334.8|13330.8|7545
1655841600000|2022-06-21 20:00:00|13356.7|13352.7|13394.2|13390.2|13397.3|13393.3|13347.3|13343.3|6114
1655848800000|2022-06-21 22:00:00|13386.4|13382.4|13384.8|13380.8|13391.1|13387.1|13378.6|13374.6|1296
1655852400000|2022-06-21 23:00:00|13386.4|13382.4|13387.9|13383.9|13394.2|13390.2|13372.3|13368.3|1323
1655856000000|2022-06-22 00:00:00|13384.8|13380.8|13397.3|13393.3|13400.4|13396.4|13384.8|13380.8|1240
1655859600000|2022-06-22 01:00:00|13400.4|13396.4|13403.6|13399.6|13419.2|13415.2|13397.3|13393.3|1451
1655863200000|2022-06-22 02:00:00|13406.7|13402.7|13422.3|13418.3|13425.4|13421.4|13400.4|13396.4|1415
1655866800000|2022-06-22 03:00:00|13423.9|13419.9|13425.4|13421.4|13434.8|13430.8|13416.1|13412.1|952
1655870400000|2022-06-22 04:00:00|13422.3|13418.3|13412.9|13408.9|13428.6|13424.6|13409.8|13405.8|738
1655874000000|2022-06-22 05:00:00|13414.5|13410.5|13428.6|13424.6|13431.7|13427.7|13400.4|13396.4|1568
1655877600000|2022-06-22 06:00:00|13425.4|13421.4|13462.9|13458.9|13469.2|13465.2|13425.4|13421.4|4651
1655881200000|2022-06-22 07:00:00|13466.1|13462.1|13466.1|13462.1|13491.1|13487.1|13458.3|13454.3|5893
1655884800000|2022-06-22 08:00:00|13469.2|13465.2|13466.1|13462.1|13478.6|13474.6|13453.6|13449.6|2627
1655888400000|2022-06-22 09:00:00|13469.2|13465.2|13481.7|13477.7|13491.1|13487.1|13466.1|13462.1|4447
1655892000000|2022-06-22 10:00:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13459.8|13455.8|4233
1655895600000|2022-06-22 11:00:00|13487.9|13483.9|13484.8|13480.8|13516.1|13512.1|13484.8|13480.8|7745
1655899200000|2022-06-22 12:00:00|13487.9|13483.9|13591.1|13587.1|13591.1|13587.1|13487.9|13483.9|16653
1655902800000|2022-06-22 13:00:00|13587.9|13583.9|13597.3|13593.3|13606.7|13602.7|13550.4|13546.4|22261
1655906400000|2022-06-22 14:00:00|13600.4|13596.4|13600.4|13596.4|13631.7|13627.7|13572.3|13568.3|18849
1655910000000|2022-06-22 15:00:00|13598.9|13594.9|13566.1|13562.1|13616.1|13612.1|13562.9|13558.9|13575
1655913600000|2022-06-22 16:00:00|13562.9|13558.9|13600.4|13596.4|13603.6|13599.6|13559.8|13555.8|11392
1655917200000|2022-06-22 17:00:00|13602|13598|13619.2|13615.2|13622.3|13618.3|13597.3|13593.3|12959
1655920800000|2022-06-22 18:00:00|13612.9|13608.9|13600.4|13596.4|13616.1|13612.1|13591.1|13587.1|11247
1655924400000|2022-06-22 19:00:00|13603.6|13599.6|13616.1|13612.1|13625.4|13621.4|13600.4|13596.4|11988
1655928000000|2022-06-22 20:00:00|13612.9|13608.9|13591.1|13587.1|13619.2|13615.2|13587.9|13583.9|6206
1655935200000|2022-06-22 22:00:00|13584.8|13580.8|13591.1|13587.1|13602|13598|13584.8|13580.8|724
1655938800000|2022-06-22 23:00:00|13594.2|13590.2|13606.7|13602.7|13622.3|13618.3|13594.2|13590.2|996
1655942400000|2022-06-23 00:00:00|13608.3|13604.3|13622.3|13618.3|13644.2|13640.2|13606.7|13602.7|2873
1655946000000|2022-06-23 01:00:00|13625.4|13621.4|13591.1|13587.1|13642.6|13638.6|13584.8|13580.8|2770
1655949600000|2022-06-23 02:00:00|13587.9|13583.9|13612.9|13608.9|13628.6|13624.6|13587.9|13583.9|1903
1655953200000|2022-06-23 03:00:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|655
1655956800000|2022-06-23 04:00:00|13611.4|13607.4|13619.2|13615.2|13622.3|13618.3|13603.6|13599.6|692
1655960400000|2022-06-23 05:00:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13600.4|13596.4|1133
1655964000000|2022-06-23 06:00:00|13622.3|13618.3|13584.8|13580.8|13628.6|13624.6|13581.7|13577.7|2697
1655967600000|2022-06-23 07:00:00|13581.7|13577.7|13697.3|13693.3|13712.9|13708.9|13578.6|13574.6|14198
1655971200000|2022-06-23 08:00:00|13700.4|13696.4|13684.8|13680.8|13703.6|13699.6|13669.2|13665.2|9423
1655974800000|2022-06-23 09:00:00|13681.7|13677.7|13656.7|13652.7|13700.4|13696.4|13656.7|13652.7|5017
1655978400000|2022-06-23 10:00:00|13653.6|13649.6|13647.3|13643.3|13669.2|13665.2|13644.2|13640.2|4430
1655982000000|2022-06-23 11:00:00|13645.8|13641.8|13628.6|13624.6|13650.4|13646.4|13612.9|13608.9|6363
1655985600000|2022-06-23 12:00:00|13631.7|13627.7|13656.7|13652.7|13681.7|13677.7|13628.6|13624.6|16634
1655989200000|2022-06-23 13:00:00|13653.6|13649.6|13719.2|13715.2|13722.3|13718.3|13628.6|13624.6|47499
1655992800000|2022-06-23 14:00:00|13722.3|13718.3|13781.7|13777.7|13789.5|13785.5|13706.7|13702.7|35166
1655996400000|2022-06-23 15:00:00|13778.6|13774.6|13741.1|13737.1|13778.6|13774.6|13728.6|13724.6|22305
1656000000000|2022-06-23 16:00:00|13744.2|13740.2|13750.4|13746.4|13766.1|13762.1|13728.6|13724.6|9805
1656003600000|2022-06-23 17:00:00|13753.6|13749.6|13719.2|13715.2|13762.9|13758.9|13712.9|13708.9|10734
1656007200000|2022-06-23 18:00:00|13722.3|13718.3|13709.8|13705.8|13734.8|13730.8|13700.4|13696.4|8574
1656010800000|2022-06-23 19:00:00|13712.9|13708.9|13703.6|13699.6|13719.2|13715.2|13672.3|13668.3|11289
1656014400000|2022-06-23 20:00:00|13697.3|13693.3|13684.8|13680.8|13700.4|13696.4|13669.2|13665.2|7336
1656021600000|2022-06-23 22:00:00|13694.2|13690.2|13681.7|13677.7|13703.6|13699.6|13681.7|13677.7|1283
1656025200000|2022-06-23 23:00:00|13683.3|13679.3|13697.3|13693.3|13697.3|13693.3|13681.7|13677.7|773
1656028800000|2022-06-24 00:00:00|13700.4|13696.4|13672.3|13668.3|13700.4|13696.4|13650.4|13646.4|2284
1656032400000|2022-06-24 01:00:00|13673.9|13669.9|13678.6|13674.6|13681.7|13677.7|13659.8|13655.8|981
1656036000000|2022-06-24 02:00:00|13680.1|13676.1|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|680
1656039600000|2022-06-24 03:00:00|13675.4|13671.4|13681.7|13677.7|13694.2|13690.2|13666.1|13662.1|642
1656043200000|2022-06-24 04:00:00|13684.8|13680.8|13678.6|13674.6|13691.1|13687.1|13675.4|13671.4|598
1656046800000|2022-06-24 05:00:00|13677|13673|13681.7|13677.7|13694.2|13690.2|13677|13673|841
1656050400000|2022-06-24 06:00:00|13683.3|13679.3|13725.4|13721.4|13725.4|13721.4|13672.3|13668.3|3267
1656054000000|2022-06-24 07:00:00|13727|13723|13719.2|13715.2|13753.6|13749.6|13703.6|13699.6|7530
1656057600000|2022-06-24 08:00:00|13722.3|13718.3|13672.3|13668.3|13725.4|13721.4|13669.2|13665.2|4674
1656061200000|2022-06-24 09:00:00|13675.4|13671.4|13678.6|13674.6|13687.9|13683.9|13653.6|13649.6|4202
1656064800000|2022-06-24 10:00:00|13681.7|13677.7|13641.1|13637.1|13681.7|13677.7|13641.1|13637.1|4693
1656068400000|2022-06-24 11:00:00|13642.6|13638.6|13631.7|13627.7|13666.1|13662.1|13622.3|13618.3|6126
1656072000000|2022-06-24 12:00:00|13630.1|13626.1|13669.2|13665.2|13684.8|13680.8|13622.3|13618.3|10837
1656075600000|2022-06-24 13:00:00|13666.1|13662.1|13670.8|13666.8|13700.4|13696.4|13647.3|13643.3|16243
1656079200000|2022-06-24 14:00:00|13669.2|13665.2|13584.8|13580.8|13716.1|13712.1|13584.8|13580.8|25705
1656082800000|2022-06-24 15:00:00|13586.4|13582.4|13616.1|13612.1|13637.9|13633.9|13581.7|13577.7|12099
1656086400000|2022-06-24 16:00:00|13612.9|13608.9|13609.8|13605.8|13619.2|13615.2|13600.4|13596.4|6459
1656090000000|2022-06-24 17:00:00|13611.4|13607.4|13606.7|13602.7|13625.4|13621.4|13603.6|13599.6|5186
1656093600000|2022-06-24 18:00:00|13603.6|13599.6|13603.6|13599.6|13616.1|13612.1|13603.6|13599.6|4944
1656097200000|2022-06-24 19:00:00|13600.4|13596.4|13594.2|13590.2|13612.9|13608.9|13591.1|13587.1|7141
1656100800000|2022-06-24 20:00:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|4259
1656280800000|2022-06-26 22:00:00|13605.1|13601.1|13609.8|13605.8|13619.2|13615.2|13600.4|13596.4|1776
1656284400000|2022-06-26 23:00:00|13606.7|13602.7|13597.3|13593.3|13611.4|13607.4|13594.2|13590.2|918
1656288000000|2022-06-27 00:00:00|13595.8|13591.8|13612.9|13608.9|13612.9|13608.9|13591.1|13587.1|1126
1656291600000|2022-06-27 01:00:00|13614.5|13610.5|13584.8|13580.8|13616.1|13612.1|13581.7|13577.7|1991
1656295200000|2022-06-27 02:00:00|13586.4|13582.4|13559.8|13555.8|13591.1|13587.1|13547.3|13543.3|1897
1656298800000|2022-06-27 03:00:00|13562.9|13558.9|13569.2|13565.2|13569.2|13565.2|13556.7|13552.7|629
1656302400000|2022-06-27 04:00:00|13567.6|13563.6|13550.4|13546.4|13569.2|13565.2|13550.4|13546.4|673
1656306000000|2022-06-27 05:00:00|13547.3|13543.3|13550.4|13546.4|13556.7|13552.7|13544.2|13540.2|1048
1656309600000|2022-06-27 06:00:00|13553.6|13549.6|13550.4|13546.4|13562.9|13558.9|13534.8|13530.8|2402
1656313200000|2022-06-27 07:00:00|13553.6|13549.6|13550.4|13546.4|13578.6|13574.6|13534.8|13530.8|4495
1656316800000|2022-06-27 08:00:00|13552|13548|13569.2|13565.2|13572.3|13568.3|13544.2|13540.2|3076
1656320400000|2022-06-27 09:00:00|13566.1|13562.1|13541.1|13537.1|13575.4|13571.4|13531.7|13527.7|3009
1656324000000|2022-06-27 10:00:00|13537.9|13533.9|13534.8|13530.8|13550.4|13546.4|13525.4|13521.4|3304
1656327600000|2022-06-27 11:00:00|13537.9|13533.9|13531.7|13527.7|13553.6|13549.6|13525.4|13521.4|4102
1656331200000|2022-06-27 12:00:00|13528.6|13524.6|13516.1|13512.1|13534.8|13530.8|13481.7|13477.7|12125
1656334800000|2022-06-27 13:00:00|13519.2|13515.2|13566.1|13562.1|13575.4|13571.4|13487.9|13483.9|15741
1656338400000|2022-06-27 14:00:00|13569.2|13565.2|13528.6|13524.6|13569.2|13565.2|13528.6|13524.6|10429
1656342000000|2022-06-27 15:00:00|13531.7|13527.7|13528.6|13524.6|13541.1|13537.1|13509.8|13505.8|8282
1656345600000|2022-06-27 16:00:00|13525.4|13521.4|13531.7|13527.7|13541.1|13537.1|13525.4|13521.4|6763
1656349200000|2022-06-27 17:00:00|13534.8|13530.8|13519.2|13515.2|13534.8|13530.8|13497.3|13493.3|10452
1656352800000|2022-06-27 18:00:00|13522.3|13518.3|13531.7|13527.7|13534.8|13530.8|13512.9|13508.9|6850
1656356400000|2022-06-27 19:00:00|13528.6|13524.6|13516.1|13512.1|13537.9|13533.9|13516.1|13512.1|6131
1656360000000|2022-06-27 20:00:00|13512.9|13508.9|13516.1|13512.1|13522.3|13518.3|13497.3|13493.3|8479
1656367200000|2022-06-27 22:00:00|13509.8|13505.8|13522.3|13518.3|13522.3|13518.3|13506.7|13502.7|778
1656370800000|2022-06-27 23:00:00|13520.8|13516.8|13512.9|13508.9|13520.8|13516.8|13512.9|13508.9|611
1656374400000|2022-06-28 00:00:00|13516.1|13512.1|13531.7|13527.7|13534.8|13530.8|13503.6|13499.6|1206
1656378000000|2022-06-28 01:00:00|13530.1|13526.1|13550.4|13546.4|13550.4|13546.4|13522.3|13518.3|1572
1656381600000|2022-06-28 02:00:00|13548.9|13544.9|13544.2|13540.2|13550.4|13546.4|13537.9|13533.9|1482
1656385200000|2022-06-28 03:00:00|13541.1|13537.1|13547.3|13543.3|13556.7|13552.7|13541.1|13537.1|849
1656388800000|2022-06-28 04:00:00|13545.8|13541.8|13547.3|13543.3|13556.7|13552.7|13544.2|13540.2|449
1656392400000|2022-06-28 05:00:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13537.9|13533.9|1041
1656396000000|2022-06-28 06:00:00|13544.2|13540.2|13506.7|13502.7|13553.6|13549.6|13487.9|13483.9|3966
1656399600000|2022-06-28 07:00:00|13503.6|13499.6|13484.8|13480.8|13512.9|13508.9|13466.1|13462.1|5292
1656403200000|2022-06-28 08:00:00|13486.4|13482.4|13500.4|13496.4|13500.4|13496.4|13466.1|13462.1|3408
1656406800000|2022-06-28 09:00:00|13497.3|13493.3|13459.8|13455.8|13500.4|13496.4|13453.6|13449.6|4157
1656410400000|2022-06-28 10:00:00|13462.9|13458.9|13434.8|13430.8|13469.2|13465.2|13431.7|13427.7|4789
1656414000000|2022-06-28 11:00:00|13437.9|13433.9|13453.6|13449.6|13459.8|13455.8|13434.8|13430.8|3334
1656417600000|2022-06-28 12:00:00|13456.7|13452.7|13437.9|13433.9|13481.7|13477.7|13428.6|13424.6|10616
1656421200000|2022-06-28 13:00:00|13441.1|13437.1|13481.7|13477.7|13500.4|13496.4|13441.1|13437.1|13459
1656424800000|2022-06-28 14:00:00|13478.6|13474.6|13456.7|13452.7|13519.2|13515.2|13450.4|13446.4|13236
1656428400000|2022-06-28 15:00:00|13455.1|13451.1|13516.1|13512.1|13519.2|13515.2|13455.1|13451.1|9737
1656432000000|2022-06-28 16:00:00|13519.2|13515.2|13537.9|13533.9|13544.2|13540.2|13516.1|13512.1|8832
1656435600000|2022-06-28 17:00:00|13539.5|13535.5|13525.4|13521.4|13544.2|13540.2|13505.1|13501.1|8905
1656439200000|2022-06-28 18:00:00|13528.6|13524.6|13516.1|13512.1|13541.1|13537.1|13516.1|13512.1|5756
1656442800000|2022-06-28 19:00:00|13519.2|13515.2|13547.3|13543.3|13547.3|13543.3|13516.1|13512.1|5374
1656446400000|2022-06-28 20:00:00|13544.2|13540.2|13562.9|13558.9|13572.3|13568.3|13531.7|13527.7|4744
1656453600000|2022-06-28 22:00:00|13553.6|13549.6|13553.6|13549.6|13564.5|13560.5|13550.4|13546.4|1144
1656457200000|2022-06-28 23:00:00|13555.1|13551.1|13556.7|13552.7|13559.8|13555.8|13550.4|13546.4|607
1656460800000|2022-06-29 00:00:00|13553.6|13549.6|13578.6|13574.6|13586.4|13582.4|13544.2|13540.2|1916
1656464400000|2022-06-29 01:00:00|13575.4|13571.4|13569.2|13565.2|13598.9|13594.9|13566.1|13562.1|1886
1656468000000|2022-06-29 02:00:00|13566.1|13562.1|13559.8|13555.8|13573.9|13569.9|13553.6|13549.6|887
1656471600000|2022-06-29 03:00:00|13562.9|13558.9|13569.2|13565.2|13572.3|13568.3|13559.8|13555.8|422
1656475200000|2022-06-29 04:00:00|13567.6|13563.6|13619.2|13615.2|13628.6|13624.6|13562.9|13558.9|3649
1656478800000|2022-06-29 05:00:00|13620.8|13616.8|13622.3|13618.3|13631.7|13627.7|13606.7|13602.7|2499
1656482400000|2022-06-29 06:00:00|13619.2|13615.2|13622.3|13618.3|13631.7|13627.7|13603.6|13599.6|3527
1656486000000|2022-06-29 07:00:00|13612.9|13608.9|13597.3|13593.3|13612.9|13608.9|13575.4|13571.4|6267
1656489600000|2022-06-29 08:00:00|13600.4|13596.4|13594.2|13590.2|13609.8|13605.8|13572.3|13568.3|3140
1656493200000|2022-06-29 09:00:00|13592.6|13588.6|13556.7|13552.7|13603.6|13599.6|13550.4|13546.4|4128
1656496800000|2022-06-29 10:00:00|13559.8|13555.8|13581.7|13577.7|13584.8|13580.8|13556.7|13552.7|1949
1656500400000|2022-06-29 11:00:00|13584.8|13580.8|13584.8|13580.8|13594.2|13590.2|13570.8|13566.8|2704
1656504000000|2022-06-29 12:00:00|13581.7|13577.7|13575.4|13571.4|13612.9|13608.9|13566.1|13562.1|10725
1656507600000|2022-06-29 13:00:00|13572.3|13568.3|13619.2|13615.2|13634.8|13630.8|13542.6|13538.6|14233
1656511200000|2022-06-29 14:00:00|13622.3|13618.3|13653.6|13649.6|13656.7|13652.7|13597.3|13593.3|13798
1656514800000|2022-06-29 15:00:00|13656.7|13652.7|13672.3|13668.3|13687.9|13683.9|13653.6|13649.6|15156
1656518400000|2022-06-29 16:00:00|13673.9|13669.9|13662.9|13658.9|13687.9|13683.9|13656.7|13652.7|8434
1656522000000|2022-06-29 17:00:00|13659.8|13655.8|13662.9|13658.9|13669.2|13665.2|13653.6|13649.6|5005
1656525600000|2022-06-29 18:00:00|13666.1|13662.1|13694.2|13690.2|13694.2|13690.2|13659.8|13655.8|6167
1656529200000|2022-06-29 19:00:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13678.6|13674.6|9433
1656532800000|2022-06-29 20:00:00|13692.6|13688.6|13684.8|13680.8|13694.2|13690.2|13675.4|13671.4|4467
1656540000000|2022-06-29 22:00:00|13683.3|13679.3|13700.4|13696.4|13700.4|13696.4|13681.7|13677.7|1404
1656543600000|2022-06-29 23:00:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13697.3|13693.3|1020
1656547200000|2022-06-30 00:00:00|13709.8|13705.8|13697.3|13693.3|13712.9|13708.9|13697.3|13693.3|2063
1656550800000|2022-06-30 01:00:00|13700.4|13696.4|13681.7|13677.7|13703.6|13699.6|13675.4|13671.4|2084
1656554400000|2022-06-30 02:00:00|13684.8|13680.8|13672.3|13668.3|13684.8|13680.8|13672.3|13668.3|1270
1656558000000|2022-06-30 03:00:00|13673.9|13669.9|13666.1|13662.1|13684.8|13680.8|13666.1|13662.1|1119
1656561600000|2022-06-30 04:00:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|533
1656565200000|2022-06-30 05:00:00|13673.9|13669.9|13667.6|13663.6|13681.7|13677.7|13659.8|13655.8|2455
1656568800000|2022-06-30 06:00:00|13666.1|13662.1|13712.9|13708.9|13722.3|13718.3|13662.9|13658.9|6174
1656572400000|2022-06-30 07:00:00|13714.5|13710.5|13728.6|13724.6|13734.8|13730.8|13709.8|13705.8|6195
1656576000000|2022-06-30 08:00:00|13725.4|13721.4|13716.1|13712.1|13741.1|13737.1|13709.8|13705.8|5664
1656579600000|2022-06-30 09:00:00|13719.2|13715.2|13731.7|13727.7|13747.3|13743.3|13716.1|13712.1|3606
1656583200000|2022-06-30 10:00:00|13728.6|13724.6|13728.6|13724.6|13734.8|13730.8|13719.2|13715.2|2371
1656586800000|2022-06-30 11:00:00|13731.7|13727.7|13762.9|13758.9|13769.2|13765.2|13725.4|13721.4|6705
1656590400000|2022-06-30 12:00:00|13766.1|13762.1|13787.9|13783.9|13806.7|13802.7|13761.4|13757.4|16792
1656594000000|2022-06-30 13:00:00|13791.1|13787.1|13797.3|13793.3|13806.7|13802.7|13759.8|13755.8|16704
1656597600000|2022-06-30 14:00:00|13794.2|13790.2|13823.9|13819.9|13834.8|13830.8|13778.6|13774.6|16006
1656601200000|2022-06-30 15:00:00|13825.4|13821.4|13841.1|13837.1|13844.2|13840.2|13812.9|13808.9|12652
1656604800000|2022-06-30 16:00:00|13844.2|13840.2|13847.3|13843.3|13862.9|13858.9|13837.9|13833.9|10484
1656608400000|2022-06-30 17:00:00|13850.4|13846.4|13844.2|13840.2|13856.7|13852.7|13841.1|13837.1|6675
1656612000000|2022-06-30 18:00:00|13841.1|13837.1|13862.9|13858.9|13869.2|13865.2|13837.9|13833.9|12525
1656615600000|2022-06-30 19:00:00|13859.8|13855.8|13809.8|13805.8|13869.2|13865.2|13800.4|13796.4|34614
1656619200000|2022-06-30 20:00:00|13806.7|13802.7|13794.2|13790.2|13806.7|13802.7|13781.7|13777.7|28530
1656626400000|2022-06-30 22:00:00|13802|13798|13800.4|13796.4|13806.7|13802.7|13791.1|13787.1|1826
1656630000000|2022-06-30 23:00:00|13797.3|13793.3|13791.1|13787.1|13806.7|13802.7|13787.9|13783.9|1070
1656633600000|2022-07-01 00:00:00|13789.5|13785.5|13797.3|13793.3|13797.3|13793.3|13784.8|13780.8|1596
1656637200000|2022-07-01 01:00:00|13800.4|13796.4|13822.3|13818.3|13825.4|13821.4|13797.3|13793.3|1474
1656640800000|2022-07-01 02:00:00|13825.4|13821.4|13837.9|13833.9|13848.9|13844.9|13819.2|13815.2|1791
1656644400000|2022-07-01 03:00:00|13839.5|13835.5|13866.1|13862.1|13894.2|13890.2|13837.9|13833.9|3882
1656648000000|2022-07-01 04:00:00|13867.6|13863.6|13859.8|13855.8|13884.8|13880.8|13858.3|13854.3|2223
1656651600000|2022-07-01 05:00:00|13862.9|13858.9|13869.2|13865.2|13875.4|13871.4|13859.8|13855.8|1827
1656655200000|2022-07-01 06:00:00|13866.1|13862.1|13869.2|13865.2|13881.7|13877.7|13850.4|13846.4|3303
1656658800000|2022-07-01 07:00:00|13872.3|13868.3|13841.1|13837.1|13881.7|13877.7|13837.9|13833.9|6356
1656662400000|2022-07-01 08:00:00|13844.2|13840.2|13822.3|13818.3|13844.2|13840.2|13797.3|13793.3|5888
1656666000000|2022-07-01 09:00:00|13825.4|13821.4|13834.8|13830.8|13837.9|13833.9|13798.9|13794.9|4536
1656669600000|2022-07-01 10:00:00|13837.9|13833.9|13862.9|13858.9|13866.1|13862.1|13831.7|13827.7|4215
1656673200000|2022-07-01 11:00:00|13861.4|13857.4|13884.8|13880.8|13894.2|13890.2|13858.3|13854.3|8553
1656676800000|2022-07-01 12:00:00|13883.3|13879.3|13944.2|13940.2|13950.4|13946.4|13875.4|13871.4|15022
1656680400000|2022-07-01 13:00:00|13941.1|13937.1|13995.8|13991.8|14037.9|14033.9|13934.8|13930.8|23279
1656684000000|2022-07-01 14:00:00|14002|13998|14019.2|14015.2|14134.8|14130.8|13994.2|13990.2|36990
1656687600000|2022-07-01 15:00:00|14020.8|14016.8|13981.7|13977.7|14031.7|14027.7|13959.8|13955.8|21033
1656691200000|2022-07-01 16:00:00|13984.8|13980.8|13941.1|13937.1|14003.6|13999.6|13931.7|13927.7|17177
1656694800000|2022-07-01 17:00:00|13944.2|13940.2|13975.4|13971.4|13975.4|13971.4|13937.9|13933.9|9487
1656698400000|2022-07-01 18:00:00|13972.3|13968.3|13975.4|13971.4|13991.1|13987.1|13959.8|13955.8|4882
1656702000000|2022-07-01 19:00:00|13972.3|13968.3|13962.9|13958.9|13984.8|13980.8|13953.6|13949.6|4590
1656705600000|2022-07-01 20:00:00|13964.5|13960.5|13944.2|13940.2|13966.1|13962.1|13937.9|13933.9|3310
1656885600000|2022-07-03 22:00:00|13941.1|13937.1|13944.2|13940.2|13953.6|13949.6|13936.4|13932.4|986
1656889200000|2022-07-03 23:00:00|13942.6|13938.6|13944.2|13940.2|13956.7|13952.7|13931.7|13927.7|554
1656892800000|2022-07-04 00:00:00|13945.8|13941.8|13981.7|13977.7|13987.9|13983.9|13937.9|13933.9|1302
1656896400000|2022-07-04 01:00:00|13980.1|13976.1|13964.5|13960.5|13981.7|13977.7|13962.9|13958.9|696
1656900000000|2022-07-04 02:00:00|13966.1|13962.1|13966.1|13962.1|13972.3|13968.3|13956.7|13952.7|397
1656903600000|2022-07-04 03:00:00|13962.9|13958.9|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|478
1656907200000|2022-07-04 04:00:00|13953.6|13949.6|13931.7|13927.7|13956.7|13952.7|13931.7|13927.7|836
1656910800000|2022-07-04 05:00:00|13934.8|13930.8|13925.4|13921.4|13941.1|13937.1|13922.3|13918.3|717
1656914400000|2022-07-04 06:00:00|13922.3|13918.3|13919.2|13915.2|13934.8|13930.8|13906.7|13902.7|1502
1656918000000|2022-07-04 07:00:00|13922.3|13918.3|13922.3|13918.3|13948.9|13944.9|13919.2|13915.2|2396
1656921600000|2022-07-04 08:00:00|13923.9|13919.9|13931.7|13927.7|13953.6|13949.6|13923.9|13919.9|1569
1656925200000|2022-07-04 09:00:00|13928.6|13924.6|13922.3|13918.3|13931.7|13927.7|13912.9|13908.9|1650
1656928800000|2022-07-04 10:00:00|13920.8|13916.8|13919.2|13915.2|13925.4|13921.4|13909.8|13905.8|1455
1656932400000|2022-07-04 11:00:00|13920.8|13916.8|13912.9|13908.9|13925.4|13921.4|13903.6|13899.6|1394
1656936000000|2022-07-04 12:00:00|13909.8|13905.8|13909.8|13905.8|13922.3|13918.3|13903.6|13899.6|1632
1656939600000|2022-07-04 13:00:00|13906.7|13902.7|13906.7|13902.7|13916.1|13912.1|13894.2|13890.2|2491
1656943200000|2022-07-04 14:00:00|13903.6|13899.6|13916.1|13912.1|13925.4|13921.4|13900.4|13896.4|1451
1656946800000|2022-07-04 15:00:00|13912.9|13908.9|13906.7|13902.7|13916.1|13912.1|13892.6|13888.6|1480
1656950400000|2022-07-04 16:00:00|13903.6|13899.6|13897.3|13893.3|13906.7|13902.7|13897.3|13893.3|1164
1656972000000|2022-07-04 22:00:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13887.9|13883.9|1715
1656975600000|2022-07-04 23:00:00|13900.4|13896.4|13884.8|13880.8|13900.4|13896.4|13878.6|13874.6|1050
1656979200000|2022-07-05 00:00:00|13881.7|13877.7|13850.4|13846.4|13891.1|13887.1|13845.8|13841.8|3031
1656982800000|2022-07-05 01:00:00|13847.3|13843.3|13837.9|13833.9|13856.7|13852.7|13822.3|13818.3|3022
1656986400000|2022-07-05 02:00:00|13836.4|13832.4|13841.1|13837.1|13844.2|13840.2|13822.3|13818.3|1295
1656990000000|2022-07-05 03:00:00|13837.9|13833.9|13853.6|13849.6|13853.6|13849.6|13837.9|13833.9|670
1656993600000|2022-07-05 04:00:00|13850.4|13846.4|13859.8|13855.8|13862.9|13858.9|13841.1|13837.1|1115
1656997200000|2022-07-05 05:00:00|13856.7|13852.7|13856.7|13852.7|13862.9|13858.9|13847.3|13843.3|1413
1657000800000|2022-07-05 06:00:00|13859.8|13855.8|13869.2|13865.2|13887.9|13883.9|13859.8|13855.8|3400
1657004400000|2022-07-05 07:00:00|13866.1|13862.1|13878.6|13874.6|13894.2|13890.2|13850.4|13846.4|4902
1657008000000|2022-07-05 08:00:00|13875.4|13871.4|13944.2|13940.2|13950.4|13946.4|13875.4|13871.4|7715
1657011600000|2022-07-05 09:00:00|13941.1|13937.1|13941.1|13937.1|13972.3|13968.3|13937.9|13933.9|4997
1657015200000|2022-07-05 10:00:00|13939.5|13935.5|13922.3|13918.3|13945.8|13941.8|13916.1|13912.1|3352
1657018800000|2022-07-05 11:00:00|13919.2|13915.2|13962.9|13958.9|13966.1|13962.1|13909.8|13905.8|4402
1657022400000|2022-07-05 12:00:00|13961.4|13957.4|14056.7|14052.7|14078.6|14074.6|13956.7|13952.7|17642
1657026000000|2022-07-05 13:00:00|14059.8|14055.8|14075.4|14071.4|14109.8|14105.8|14056.7|14052.7|20415
1657029600000|2022-07-05 14:00:00|14066.1|14062.1|14069.2|14065.2|14081.7|14077.7|14031.7|14027.7|16708
1657033200000|2022-07-05 15:00:00|14072.3|14068.3|14144.2|14140.2|14147.3|14143.3|14062.9|14058.9|15614
1657036800000|2022-07-05 16:00:00|14145.8|14141.8|14144.2|14140.2|14153.6|14149.6|14125.4|14121.4|12507
1657040400000|2022-07-05 17:00:00|14141.1|14137.1|14137.9|14133.9|14150.4|14146.4|14122.3|14118.3|8560
1657044000000|2022-07-05 18:00:00|14134.8|14130.8|14119.2|14115.2|14141.1|14137.1|14103.6|14099.6|9503
1657047600000|2022-07-05 19:00:00|14116.1|14112.1|14084.8|14080.8|14116.1|14112.1|14081.7|14077.7|11147
1657051200000|2022-07-05 20:00:00|14081.7|14077.7|14119.2|14115.2|14125.4|14121.4|14067.6|14063.6|9429
1657058400000|2022-07-05 22:00:00|14109.8|14105.8|14100.4|14096.4|14112.9|14108.9|14094.2|14090.2|1563
1657062000000|2022-07-05 23:00:00|14103.6|14099.6|14095.8|14091.8|14106.7|14102.7|14091.1|14087.1|686
1657065600000|2022-07-06 00:00:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14075.4|14071.4|1818
1657069200000|2022-07-06 01:00:00|14092.6|14088.6|14094.2|14090.2|14106.7|14102.7|14072.3|14068.3|1521
1657072800000|2022-07-06 02:00:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|1245
1657076400000|2022-07-06 03:00:00|14092.6|14088.6|14078.6|14074.6|14092.6|14088.6|14075.4|14071.4|930
1657080000000|2022-07-06 04:00:00|14081.7|14077.7|14078.6|14074.6|14091.1|14087.1|14075.4|14071.4|940
1657083600000|2022-07-06 05:00:00|14081.7|14077.7|14109.8|14105.8|14112.9|14108.9|14080.1|14076.1|1616
1657087200000|2022-07-06 06:00:00|14112.9|14108.9|14097.3|14093.3|14147.3|14143.3|14072.3|14068.3|6297
1657090800000|2022-07-06 07:00:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14059.8|14055.8|6612
1657094400000|2022-07-06 08:00:00|14094.2|14090.2|14109.8|14105.8|14134.8|14130.8|14087.9|14083.9|4833
1657098000000|2022-07-06 09:00:00|14111.4|14107.4|14109.8|14105.8|14131.7|14127.7|14100.4|14096.4|3171
1657101600000|2022-07-06 10:00:00|14112.9|14108.9|14094.2|14090.2|14112.9|14108.9|14084.8|14080.8|2479
1657105200000|2022-07-06 11:00:00|14097.3|14093.3|14134.8|14130.8|14141.1|14137.1|14087.9|14083.9|5193
1657108800000|2022-07-06 12:00:00|14137.9|14133.9|14200.4|14196.4|14219.2|14215.2|14137.9|14133.9|20020
1657112400000|2022-07-06 13:00:00|14197.3|14193.3|14136.4|14132.4|14203.6|14199.6|14112.9|14108.9|21660
1657116000000|2022-07-06 14:00:00|14109.8|14105.8|14034.8|14030.8|14112.9|14108.9|14025.4|14021.4|28562
1657119600000|2022-07-06 15:00:00|14037.9|14033.9|14000.4|13996.4|14059.8|14055.8|13991.1|13987.1|18331
1657123200000|2022-07-06 16:00:00|14003.6|13999.6|13984.8|13980.8|14009.8|14005.8|13978.6|13974.6|8562
1657126800000|2022-07-06 17:00:00|13983.3|13979.3|13991.1|13987.1|13997.3|13993.3|13978.6|13974.6|7737
1657130400000|2022-07-06 18:00:00|13989.5|13985.5|13978.6|13974.6|13994.2|13990.2|13953.6|13949.6|14123
1657134000000|2022-07-06 19:00:00|13981.7|13977.7|13941.1|13937.1|13987.9|13983.9|13941.1|13937.1|8143
1657137600000|2022-07-06 20:00:00|13944.2|13940.2|13953.6|13949.6|13959.8|13955.8|13941.1|13937.1|6160
1657144800000|2022-07-06 22:00:00|13962.9|13958.9|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|1012
1657148400000|2022-07-06 23:00:00|13953.6|13949.6|13956.7|13952.7|13962.9|13958.9|13944.2|13940.2|893
1657152000000|2022-07-07 00:00:00|13953.6|13949.6|13984.8|13980.8|13984.8|13980.8|13950.4|13946.4|1770
1657155600000|2022-07-07 01:00:00|13981.7|13977.7|13966.1|13962.1|14000.4|13996.4|13966.1|13962.1|2318
1657159200000|2022-07-07 02:00:00|13962.9|13958.9|13959.8|13955.8|13981.7|13977.7|13953.6|13949.6|1751
1657162800000|2022-07-07 03:00:00|13961.4|13957.4|13978.6|13974.6|13981.7|13977.7|13959.8|13955.8|784
1657166400000|2022-07-07 04:00:00|13977|13973|13964.5|13960.5|13978.6|13974.6|13956.7|13952.7|795
1657170000000|2022-07-07 05:00:00|13962.9|13958.9|13969.2|13965.2|13972.3|13968.3|13959.8|13955.8|956
1657173600000|2022-07-07 06:00:00|13972.3|13968.3|13950.4|13946.4|13972.3|13968.3|13931.7|13927.7|2961
1657177200000|2022-07-07 07:00:00|13953.6|13949.6|13950.4|13946.4|13959.8|13955.8|13928.6|13924.6|4375
1657180800000|2022-07-07 08:00:00|13953.6|13949.6|13903.6|13899.6|13953.6|13949.6|13903.6|13899.6|4771
1657184400000|2022-07-07 09:00:00|13906.7|13902.7|13894.2|13890.2|13912.9|13908.9|13878.6|13874.6|5752
1657188000000|2022-07-07 10:00:00|13897.3|13893.3|13925.4|13921.4|13928.6|13924.6|13894.2|13890.2|3259
1657191600000|2022-07-07 11:00:00|13922.3|13918.3|13975.4|13971.4|13984.8|13980.8|13919.2|13915.2|6056
1657195200000|2022-07-07 12:00:00|13972.3|13968.3|13903.6|13899.6|13978.6|13974.6|13897.3|13893.3|13203
1657198800000|2022-07-07 13:00:00|13906.7|13902.7|13916.1|13912.1|13966.1|13962.1|13900.4|13896.4|19694
1657202400000|2022-07-07 14:00:00|13919.2|13915.2|13878.6|13874.6|13928.6|13924.6|13875.4|13871.4|13394
1657206000000|2022-07-07 15:00:00|13881.7|13877.7|13856.7|13852.7|13887.9|13883.9|13847.3|13843.3|12926
1657209600000|2022-07-07 16:00:00|13858.3|13854.3|13841.1|13837.1|13862.9|13858.9|13834.8|13830.8|8330
1657213200000|2022-07-07 17:00:00|13844.2|13840.2|13847.3|13843.3|13855.1|13851.1|13834.8|13830.8|8318
1657216800000|2022-07-07 18:00:00|13845.8|13841.8|13841.1|13837.1|13850.4|13846.4|13822.3|13818.3|5899
1657220400000|2022-07-07 19:00:00|13842.6|13838.6|13834.8|13830.8|13850.4|13846.4|13831.7|13827.7|10019
1657224000000|2022-07-07 20:00:00|13831.7|13827.7|13847.3|13843.3|13850.4|13846.4|13825.4|13821.4|6447
1657231200000|2022-07-07 22:00:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|924
1657234800000|2022-07-07 23:00:00|13845.8|13841.8|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|550
1657238400000|2022-07-08 00:00:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13819.2|13815.2|1384
1657242000000|2022-07-08 01:00:00|13847.3|13843.3|13850.4|13846.4|13856.7|13852.7|13841.1|13837.1|1187
1657245600000|2022-07-08 02:00:00|13847.3|13843.3|13881.7|13877.7|13884.8|13880.8|13841.1|13837.1|1767
1657249200000|2022-07-08 03:00:00|13878.6|13874.6|13862.9|13858.9|13884.8|13880.8|13859.8|13855.8|2218
1657252800000|2022-07-08 04:00:00|13866.1|13862.1|13869.2|13865.2|13870.8|13866.8|13859.8|13855.8|699
1657256400000|2022-07-08 05:00:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13841.1|13837.1|1259
1657260000000|2022-07-08 06:00:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13847.3|13843.3|1749
1657263600000|2022-07-08 07:00:00|13862.9|13858.9|13866.1|13862.1|13891.1|13887.1|13853.6|13849.6|3355
1657267200000|2022-07-08 08:00:00|13869.2|13865.2|13869.2|13865.2|13878.6|13874.6|13859.8|13855.8|2612
1657270800000|2022-07-08 09:00:00|13870.8|13866.8|13878.6|13874.6|13881.7|13877.7|13850.4|13846.4|1536
1657274400000|2022-07-08 10:00:00|13881.7|13877.7|13869.2|13865.2|13884.8|13880.8|13837.9|13833.9|3597
1657278000000|2022-07-08 11:00:00|13866.1|13862.1|13869.2|13865.2|13881.7|13877.7|13859.8|13855.8|4906
1657281600000|2022-07-08 12:00:00|13867.6|13863.6|13730.1|13726.1|13875.4|13871.4|13716.1|13712.1|20442
1657285200000|2022-07-08 13:00:00|13728.6|13724.6|13744.2|13740.2|13784.8|13780.8|13725.4|13721.4|20642
1657288800000|2022-07-08 14:00:00|13741.1|13737.1|13709.8|13705.8|13778.6|13774.6|13703.6|13699.6|14492
1657292400000|2022-07-08 15:00:00|13712.9|13708.9|13691.1|13687.1|13731.7|13727.7|13681.7|13677.7|11776
1657296000000|2022-07-08 16:00:00|13689.5|13685.5|13687.9|13683.9|13700.4|13696.4|13684.8|13680.8|6459
1657299600000|2022-07-08 17:00:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|5652
1657303200000|2022-07-08 18:00:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|6734
1657306800000|2022-07-08 19:00:00|13687.9|13683.9|13697.3|13693.3|13709.8|13705.8|13684.8|13680.8|7105
1657310400000|2022-07-08 20:00:00|13700.4|13696.4|13702|13698|13706.7|13702.7|13691.1|13687.1|5841
1657490400000|2022-07-10 22:00:00|13698.9|13694.9|13687.9|13683.9|13700.4|13696.4|13683.3|13679.3|1586
1657494000000|2022-07-10 23:00:00|13691.1|13687.1|13684.8|13680.8|13691.1|13687.1|13678.6|13674.6|1160
1657497600000|2022-07-11 00:00:00|13683.3|13679.3|13694.2|13690.2|13694.2|13690.2|13678.6|13674.6|1284
1657501200000|2022-07-11 01:00:00|13691.1|13687.1|13687.9|13683.9|13700.4|13696.4|13678.6|13674.6|1257
1657504800000|2022-07-11 02:00:00|13684.8|13680.8|13694.2|13690.2|13700.4|13696.4|13684.8|13680.8|679
1657508400000|2022-07-11 03:00:00|13692.6|13688.6|13694.2|13690.2|13700.4|13696.4|13687.9|13683.9|364
1657512000000|2022-07-11 04:00:00|13692.6|13688.6|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|270
1657515600000|2022-07-11 05:00:00|13695.8|13691.8|13706.7|13702.7|13706.7|13702.7|13691.1|13687.1|1582
1657519200000|2022-07-11 06:00:00|13705.1|13701.1|13709.8|13705.8|13725.4|13721.4|13705.1|13701.1|2951
1657522800000|2022-07-11 07:00:00|13712.9|13708.9|13750.4|13746.4|13750.4|13746.4|13709.8|13705.8|5328
1657526400000|2022-07-11 08:00:00|13747.3|13743.3|13731.7|13727.7|13756.7|13752.7|13731.7|13727.7|3166
1657530000000|2022-07-11 09:00:00|13728.6|13724.6|13722.3|13718.3|13744.2|13740.2|13722.3|13718.3|1869
1657533600000|2022-07-11 10:00:00|13725.4|13721.4|13737.9|13733.9|13744.2|13740.2|13719.2|13715.2|1712
1657537200000|2022-07-11 11:00:00|13736.4|13732.4|13741.1|13737.1|13753.6|13749.6|13731.7|13727.7|2948
1657540800000|2022-07-11 12:00:00|13744.2|13740.2|13791.1|13787.1|13791.1|13787.1|13741.1|13737.1|10441
1657544400000|2022-07-11 13:00:00|13787.9|13783.9|13839.5|13835.5|13872.3|13868.3|13778.6|13774.6|14377
1657548000000|2022-07-11 14:00:00|13841.1|13837.1|13887.9|13883.9|13889.5|13885.5|13831.7|13827.7|11367
1657551600000|2022-07-11 15:00:00|13891.1|13887.1|13875.4|13871.4|13894.2|13890.2|13844.2|13840.2|8937
1657555200000|2022-07-11 16:00:00|13877|13873|13880.1|13876.1|13891.1|13887.1|13872.3|13868.3|8787
1657558800000|2022-07-11 17:00:00|13878.6|13874.6|13862.9|13858.9|13884.8|13880.8|13850.4|13846.4|5806
1657562400000|2022-07-11 18:00:00|13866.1|13862.1|13875.4|13871.4|13875.4|13871.4|13859.8|13855.8|4786
1657566000000|2022-07-11 19:00:00|13872.3|13868.3|13878.6|13874.6|13881.7|13877.7|13847.3|13843.3|6489
1657569600000|2022-07-11 20:00:00|13881.7|13877.7|13872.3|13868.3|13894.2|13890.2|13866.1|13862.1|5485
1657576800000|2022-07-11 22:00:00|13862.9|13858.9|13875.4|13871.4|13875.4|13871.4|13862.9|13858.9|636
1657580400000|2022-07-11 23:00:00|13873.9|13869.9|13881.7|13877.7|13881.7|13877.7|13869.2|13865.2|631
1657584000000|2022-07-12 00:00:00|13883.3|13879.3|13894.2|13890.2|13897.3|13893.3|13878.6|13874.6|1664
1657587600000|2022-07-12 01:00:00|13897.3|13893.3|13912.9|13908.9|13922.3|13918.3|13894.2|13890.2|1937
1657591200000|2022-07-12 02:00:00|13909.8|13905.8|13941.1|13937.1|13941.1|13937.1|13909.8|13905.8|1244
1657594800000|2022-07-12 03:00:00|13939.5|13935.5|13922.3|13918.3|13939.5|13935.5|13916.1|13912.1|890
1657598400000|2022-07-12 04:00:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|505
1657602000000|2022-07-12 05:00:00|13919.2|13915.2|13903.6|13899.6|13922.3|13918.3|13897.3|13893.3|1284
1657605600000|2022-07-12 06:00:00|13900.4|13896.4|13937.9|13933.9|13937.9|13933.9|13900.4|13896.4|2156
1657609200000|2022-07-12 07:00:00|13941.1|13937.1|13981.7|13977.7|13994.2|13990.2|13941.1|13937.1|7334
1657612800000|2022-07-12 08:00:00|13984.8|13980.8|14003.6|13999.6|14006.7|14002.7|13981.7|13977.7|3526
1657616400000|2022-07-12 09:00:00|14000.4|13996.4|13998.9|13994.9|14019.2|14015.2|13984.8|13980.8|5107
1657620000000|2022-07-12 10:00:00|13997.3|13993.3|14000.4|13996.4|14006.7|14002.7|13978.6|13974.6|3493
1657623600000|2022-07-12 11:00:00|14003.6|13999.6|13991.1|13987.1|14016.1|14012.1|13987.9|13983.9|5895
1657627200000|2022-07-12 12:00:00|13994.2|13990.2|13997.3|13993.3|14016.1|14012.1|13962.9|13958.9|12065
1657630800000|2022-07-12 13:00:00|13998.9|13994.9|14022.3|14018.3|14034.8|14030.8|13984.8|13980.8|14629
1657634400000|2022-07-12 14:00:00|14025.4|14021.4|14022.3|14018.3|14037.9|14033.9|13997.3|13993.3|15348
1657638000000|2022-07-12 15:00:00|14023.9|14019.9|14016.1|14012.1|14041.1|14037.1|13997.3|13993.3|12178
1657641600000|2022-07-12 16:00:00|14012.9|14008.9|13975.4|13971.4|14016.1|14012.1|13972.3|13968.3|7590
1657645200000|2022-07-12 17:00:00|13978.6|13974.6|13930.1|13926.1|13981.7|13977.7|13925.4|13921.4|10098
1657648800000|2022-07-12 18:00:00|13931.7|13927.7|13937.9|13933.9|13944.2|13940.2|13919.2|13915.2|7469
1657652400000|2022-07-12 19:00:00|13934.8|13930.8|13925.4|13921.4|13953.6|13949.6|13925.4|13921.4|8938
1657656000000|2022-07-12 20:00:00|13928.6|13924.6|13903.6|13899.6|13931.7|13927.7|13891.1|13887.1|9289
1657663200000|2022-07-12 22:00:00|13898.9|13894.9|13916.1|13912.1|13919.2|13915.2|13898.9|13894.9|968
1657666800000|2022-07-12 23:00:00|13919.2|13915.2|13916.1|13912.1|13928.6|13924.6|13916.1|13912.1|1164
1657670400000|2022-07-13 00:00:00|13917.6|13913.6|13891.1|13887.1|13925.4|13921.4|13872.3|13868.3|1843
1657674000000|2022-07-13 01:00:00|13887.9|13883.9|13900.4|13896.4|13900.4|13896.4|13875.4|13871.4|1469
1657677600000|2022-07-13 02:00:00|13897.3|13893.3|13891.1|13887.1|13906.7|13902.7|13887.9|13883.9|1337
1657681200000|2022-07-13 03:00:00|13894.2|13890.2|13887.9|13883.9|13897.3|13893.3|13884.8|13880.8|1349
1657684800000|2022-07-13 04:00:00|13891.1|13887.1|13900.4|13896.4|13906.7|13902.7|13884.8|13880.8|1223
1657688400000|2022-07-13 05:00:00|13903.6|13899.6|13897.3|13893.3|13906.7|13902.7|13894.2|13890.2|1911
1657692000000|2022-07-13 06:00:00|13898.9|13894.9|13895.8|13891.8|13922.3|13918.3|13891.1|13887.1|3689
1657695600000|2022-07-13 07:00:00|13894.2|13890.2|13937.9|13933.9|13941.1|13937.1|13884.8|13880.8|6290
1657699200000|2022-07-13 08:00:00|13936.4|13932.4|13916.1|13912.1|13937.9|13933.9|13903.6|13899.6|3535
1657702800000|2022-07-13 09:00:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13906.7|13902.7|2245
1657706400000|2022-07-13 10:00:00|13916.1|13912.1|13937.9|13933.9|13941.1|13937.1|13916.1|13912.1|2331
1657710000000|2022-07-13 11:00:00|13941.1|13937.1|13916.1|13912.1|13947.3|13943.3|13912.9|13908.9|4431
1657713600000|2022-07-13 12:00:00|13912.9|13908.9|13778.6|13774.6|13947.3|13943.3|13759.8|13755.8|23403
1657717200000|2022-07-13 13:00:00|13777|13773|13819.2|13815.2|13866.1|13862.1|13775.4|13771.4|26985
1657720800000|2022-07-13 14:00:00|13816.1|13812.1|13978.6|13974.6|14006.7|14002.7|13787.9|13783.9|40684
1657724400000|2022-07-13 15:00:00|13981.7|13977.7|13941.1|13937.1|13983.3|13979.3|13928.6|13924.6|17480
1657728000000|2022-07-13 16:00:00|13944.2|13940.2|13972.3|13968.3|13972.3|13968.3|13925.4|13921.4|10289
1657731600000|2022-07-13 17:00:00|13973.9|13969.9|14006.7|14002.7|14025.4|14021.4|13962.9|13958.9|18141
1657735200000|2022-07-13 18:00:00|14003.6|13999.6|14034.8|14030.8|14037.9|14033.9|13978.6|13974.6|15195
1657738800000|2022-07-13 19:00:00|14031.7|14027.7|14034.8|14030.8|14044.2|14040.2|14009.8|14005.8|12253
1657742400000|2022-07-13 20:00:00|14037.9|14033.9|13972.3|13968.3|14037.9|14033.9|13962.9|13958.9|13818
1657749600000|2022-07-13 22:00:00|13978.6|13974.6|13978.6|13974.6|13987.9|13983.9|13972.3|13968.3|1207
1657753200000|2022-07-13 23:00:00|13980.1|13976.1|13972.3|13968.3|13987.9|13983.9|13962.9|13958.9|997
1657756800000|2022-07-14 00:00:00|13973.9|13969.9|14009.8|14005.8|14019.2|14015.2|13959.8|13955.8|2101
1657760400000|2022-07-14 01:00:00|14012.9|14008.9|13962.9|13958.9|14012.9|14008.9|13950.4|13946.4|3358
1657764000000|2022-07-14 02:00:00|13959.8|13955.8|13956.7|13952.7|13969.2|13965.2|13944.2|13940.2|2109
1657767600000|2022-07-14 03:00:00|13953.6|13949.6|13953.6|13949.6|13966.1|13962.1|13950.4|13946.4|792
1657771200000|2022-07-14 04:00:00|13950.4|13946.4|13959.8|13955.8|13962.9|13958.9|13947.3|13943.3|1027
1657774800000|2022-07-14 05:00:00|13962.9|13958.9|13975.4|13971.4|13975.4|13971.4|13952|13948|1112
1657778400000|2022-07-14 06:00:00|13978.6|13974.6|13991.1|13987.1|13994.2|13990.2|13959.8|13955.8|3481
1657782000000|2022-07-14 07:00:00|13989.5|13985.5|13925.4|13921.4|13991.1|13987.1|13909.8|13905.8|7567
1657785600000|2022-07-14 08:00:00|13922.3|13918.3|13937.9|13933.9|13937.9|13933.9|13909.8|13905.8|4722
1657789200000|2022-07-14 09:00:00|13934.8|13930.8|13937.9|13933.9|13956.7|13952.7|13922.3|13918.3|3376
1657792800000|2022-07-14 10:00:00|13941.1|13937.1|13939.5|13935.5|13956.7|13952.7|13928.6|13924.6|3502
1657796400000|2022-07-14 11:00:00|13941.1|13937.1|14009.8|14005.8|14022.3|14018.3|13928.6|13924.6|9730
1657800000000|2022-07-14 12:00:00|14008.3|14004.3|13941.1|13937.1|14016.1|14012.1|13925.4|13921.4|17720
1657803600000|2022-07-14 13:00:00|13944.2|13940.2|13925.4|13921.4|13953.6|13949.6|13856.7|13852.7|27060
1657807200000|2022-07-14 14:00:00|13928.6|13924.6|13950.4|13946.4|13962.9|13958.9|13881.7|13877.7|16593
1657810800000|2022-07-14 15:00:00|13952|13948|13931.7|13927.7|13969.2|13965.2|13925.4|13921.4|18573
1657814400000|2022-07-14 16:00:00|13928.6|13924.6|13931.7|13927.7|13937.9|13933.9|13884.8|13880.8|12388
1657818000000|2022-07-14 17:00:00|13928.6|13924.6|13956.7|13952.7|13962.9|13958.9|13925.4|13921.4|9928
1657821600000|2022-07-14 18:00:00|13955.1|13951.1|13959.8|13955.8|13962.9|13958.9|13941.1|13937.1|6400
1657825200000|2022-07-14 19:00:00|13962.9|13958.9|13934.8|13930.8|13981.7|13977.7|13931.7|13927.7|9689
1657828800000|2022-07-14 20:00:00|13931.7|13927.7|13950.4|13946.4|13962.9|13958.9|13931.7|13927.7|6931
1657836000000|2022-07-14 22:00:00|13941.1|13937.1|13959.8|13955.8|13962.9|13958.9|13941.1|13937.1|817
1657839600000|2022-07-14 23:00:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|309
1657843200000|2022-07-15 00:00:00|13966.1|13962.1|13972.3|13968.3|13984.8|13980.8|13959.8|13955.8|1346
1657846800000|2022-07-15 01:00:00|13975.4|13971.4|13972.3|13968.3|13984.8|13980.8|13972.3|13968.3|783
1657850400000|2022-07-15 02:00:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|565
1657854000000|2022-07-15 03:00:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|236
1657857600000|2022-07-15 04:00:00|13973.9|13969.9|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|487
1657861200000|2022-07-15 05:00:00|13973.9|13969.9|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|680
1657864800000|2022-07-15 06:00:00|13969.2|13965.2|14016.1|14012.1|14019.2|14015.2|13962.9|13958.9|5276
1657868400000|2022-07-15 07:00:00|14019.2|14015.2|13997.3|13993.3|14034.8|14030.8|13994.2|13990.2|5393
1657872000000|2022-07-15 08:00:00|13994.2|13990.2|14003.6|13999.6|14012.9|14008.9|13981.7|13977.7|4240
1657875600000|2022-07-15 09:00:00|14000.4|13996.4|13981.7|13977.7|14003.6|13999.6|13972.3|13968.3|3348
1657879200000|2022-07-15 10:00:00|13984.8|13980.8|13984.8|13980.8|13994.2|13990.2|13978.6|13974.6|2475
1657882800000|2022-07-15 11:00:00|13987.9|13983.9|13994.2|13990.2|13997.3|13993.3|13975.4|13971.4|5225
1657886400000|2022-07-15 12:00:00|13991.1|13987.1|14019.2|14015.2|14025.4|14021.4|13947.3|13943.3|17019
1657890000000|2022-07-15 13:00:00|14016.1|14012.1|13991.1|13987.1|14016.1|14012.1|13937.9|13933.9|20620
1657893600000|2022-07-15 14:00:00|14017.6|14013.6|14041.1|14037.1|14066.1|14062.1|13975.4|13971.4|21450
1657897200000|2022-07-15 15:00:00|14037.9|14033.9|14025.4|14021.4|14047.3|14043.3|14000.4|13996.4|11796
1657900800000|2022-07-15 16:00:00|14028.6|14024.6|14025.4|14021.4|14050.4|14046.4|14012.9|14008.9|9615
1657904400000|2022-07-15 17:00:00|14028.6|14024.6|14012.9|14008.9|14031.7|14027.7|14009.8|14005.8|4577
1657908000000|2022-07-15 18:00:00|14009.8|14005.8|14003.6|13999.6|14016.1|14012.1|13997.3|13993.3|4611
1657911600000|2022-07-15 19:00:00|14006.7|14002.7|14003.6|13999.6|14019.2|14015.2|13997.3|13993.3|4649
1657915200000|2022-07-15 20:00:00|14000.4|13996.4|14019.2|14015.2|14025.4|14021.4|14000.4|13996.4|4830
1658095200000|2022-07-17 22:00:00|14000.4|13996.4|14006.7|14002.7|14006.7|14002.7|13994.2|13990.2|1930
1658098800000|2022-07-17 23:00:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|387
1658102400000|2022-07-18 00:00:00|14006.7|14002.7|14041.1|14037.1|14041.1|14037.1|14006.7|14002.7|1485
1658106000000|2022-07-18 01:00:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14025.4|14021.4|736
1658109600000|2022-07-18 02:00:00|14044.2|14040.2|14034.8|14030.8|14044.2|14040.2|14034.8|14030.8|645
1658113200000|2022-07-18 03:00:00|14031.7|14027.7|14031.7|14027.7|14037.9|14033.9|14028.6|14024.6|594
1658116800000|2022-07-18 04:00:00|14034.8|14030.8|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|206
1658120400000|2022-07-18 05:00:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14012.9|14008.9|570
1658124000000|2022-07-18 06:00:00|14017.6|14013.6|13981.7|13977.7|14028.6|14024.6|13975.4|13971.4|2811
1658127600000|2022-07-18 07:00:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13953.6|13949.6|3935
1658131200000|2022-07-18 08:00:00|13978.6|13974.6|13978.6|13974.6|14000.4|13996.4|13972.3|13968.3|3743
1658134800000|2022-07-18 09:00:00|13977|13973|13950.4|13946.4|13978.6|13974.6|13947.3|13943.3|5404
1658138400000|2022-07-18 10:00:00|13952|13948|13972.3|13968.3|13972.3|13968.3|13950.4|13946.4|2320
1658142000000|2022-07-18 11:00:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13959.8|13955.8|3099
1658145600000|2022-07-18 12:00:00|13969.2|13965.2|13897.3|13893.3|13969.2|13965.2|13887.9|13883.9|12504
1658149200000|2022-07-18 13:00:00|13894.2|13890.2|13909.8|13905.8|13934.8|13930.8|13881.7|13877.7|13327
1658152800000|2022-07-18 14:00:00|13912.9|13908.9|13884.8|13880.8|13931.7|13927.7|13875.4|13871.4|14926
1658156400000|2022-07-18 15:00:00|13881.7|13877.7|13850.4|13846.4|13894.2|13890.2|13841.1|13837.1|15793
1658160000000|2022-07-18 16:00:00|13853.6|13849.6|13878.6|13874.6|13884.8|13880.8|13850.4|13846.4|6968
1658163600000|2022-07-18 17:00:00|13881.7|13877.7|13912.9|13908.9|13912.9|13908.9|13878.6|13874.6|5944
1658167200000|2022-07-18 18:00:00|13909.8|13905.8|13925.4|13921.4|13928.6|13924.6|13906.7|13902.7|6784
1658170800000|2022-07-18 19:00:00|13927|13923|13906.7|13902.7|13937.9|13933.9|13906.7|13902.7|8535
1658174400000|2022-07-18 20:00:00|13909.8|13905.8|13881.7|13877.7|13912.9|13908.9|13872.3|13868.3|9624
1658181600000|2022-07-18 22:00:00|13878.6|13874.6|13894.2|13890.2|13897.3|13893.3|13878.6|13874.6|743
1658185200000|2022-07-18 23:00:00|13891.1|13887.1|13887.9|13883.9|13897.3|13893.3|13887.9|13883.9|572
1658188800000|2022-07-19 00:00:00|13891.1|13887.1|13900.4|13896.4|13909.8|13905.8|13891.1|13887.1|1142
1658192400000|2022-07-19 01:00:00|13903.6|13899.6|13897.3|13893.3|13903.6|13899.6|13887.9|13883.9|681
1658196000000|2022-07-19 02:00:00|13894.2|13890.2|13900.4|13896.4|13903.6|13899.6|13894.2|13890.2|547
1658199600000|2022-07-19 03:00:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13891.1|13887.1|486
1658203200000|2022-07-19 04:00:00|13900.4|13896.4|13906.7|13902.7|13909.8|13905.8|13900.4|13896.4|626
1658206800000|2022-07-19 05:00:00|13908.3|13904.3|13900.4|13896.4|13912.9|13908.9|13897.3|13893.3|761
1658210400000|2022-07-19 06:00:00|13902|13898|13916.1|13912.1|13919.2|13915.2|13891.1|13887.1|2617
1658214000000|2022-07-19 07:00:00|13919.2|13915.2|13872.3|13868.3|13928.6|13924.6|13864.5|13860.5|6139
1658217600000|2022-07-19 08:00:00|13875.4|13871.4|13875.4|13871.4|13891.1|13887.1|13859.8|13855.8|4145
1658221200000|2022-07-19 09:00:00|13872.3|13868.3|13875.4|13871.4|13894.2|13890.2|13866.1|13862.1|2604
1658224800000|2022-07-19 10:00:00|13872.3|13868.3|13881.7|13877.7|13887.9|13883.9|13866.1|13862.1|2320
1658228400000|2022-07-19 11:00:00|13884.8|13880.8|13900.4|13896.4|13900.4|13896.4|13872.3|13868.3|3784
1658232000000|2022-07-19 12:00:00|13897.3|13893.3|13847.3|13843.3|13909.8|13905.8|13844.2|13840.2|9346
1658235600000|2022-07-19 13:00:00|13844.2|13840.2|13906.7|13902.7|13925.4|13921.4|13841.1|13837.1|13069
1658239200000|2022-07-19 14:00:00|13909.8|13905.8|13844.2|13840.2|13916.1|13912.1|13806.7|13802.7|22363
1658242800000|2022-07-19 15:00:00|13847.3|13843.3|13875.4|13871.4|13903.6|13899.6|13837.9|13833.9|13439
1658246400000|2022-07-19 16:00:00|13878.6|13874.6|13862.9|13858.9|13891.1|13887.1|13853.6|13849.6|7479
1658250000000|2022-07-19 17:00:00|13859.8|13855.8|13866.1|13862.1|13881.7|13877.7|13853.6|13849.6|5099
1658253600000|2022-07-19 18:00:00|13864.5|13860.5|13859.8|13855.8|13869.2|13865.2|13847.3|13843.3|8064
1658257200000|2022-07-19 19:00:00|13862.9|13858.9|13850.4|13846.4|13875.4|13871.4|13847.3|13843.3|6862
1658260800000|2022-07-19 20:00:00|13847.3|13843.3|13847.3|13843.3|13862.9|13858.9|13837.9|13833.9|6534
1658268000000|2022-07-19 22:00:00|13842.6|13838.6|13847.3|13843.3|13853.6|13849.6|13841.1|13837.1|795
1658271600000|2022-07-19 23:00:00|13844.2|13840.2|13837.9|13833.9|13847.3|13843.3|13831.7|13827.7|489
1658275200000|2022-07-20 00:00:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13831.7|13827.7|893
1658278800000|2022-07-20 01:00:00|13845.8|13841.8|13847.3|13843.3|13856.7|13852.7|13837.9|13833.9|616
1658282400000|2022-07-20 02:00:00|13848.9|13844.9|13844.2|13840.2|13850.4|13846.4|13837.9|13833.9|342
1658286000000|2022-07-20 03:00:00|13841.1|13837.1|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|234
1658289600000|2022-07-20 04:00:00|13844.2|13840.2|13841.1|13837.1|13848.9|13844.9|13837.9|13833.9|390
1658293200000|2022-07-20 05:00:00|13842.6|13838.6|13844.2|13840.2|13853.6|13849.6|13837.9|13833.9|916
1658296800000|2022-07-20 06:00:00|13847.3|13843.3|13866.1|13862.1|13872.3|13868.3|13841.1|13837.1|2111
1658300400000|2022-07-20 07:00:00|13864.5|13860.5|13909.8|13905.8|13911.4|13907.4|13847.3|13843.3|5607
1658304000000|2022-07-20 08:00:00|13912.9|13908.9|13897.3|13893.3|13922.3|13918.3|13894.2|13890.2|4392
1658307600000|2022-07-20 09:00:00|13895.8|13891.8|13891.1|13887.1|13906.7|13902.7|13884.8|13880.8|4110
1658311200000|2022-07-20 10:00:00|13892.6|13888.6|13925.4|13921.4|13937.9|13933.9|13891.1|13887.1|4020
1658314800000|2022-07-20 11:00:00|13922.3|13918.3|13922.3|13918.3|13941.1|13937.1|13916.1|13912.1|5158
1658318400000|2022-07-20 12:00:00|13925.4|13921.4|13941.1|13937.1|13978.6|13974.6|13912.9|13908.9|13238
1658322000000|2022-07-20 13:00:00|13942.6|13938.6|13925.4|13921.4|13953.6|13949.6|13906.7|13902.7|10412
1658325600000|2022-07-20 14:00:00|13922.3|13918.3|13881.7|13877.7|13937.9|13933.9|13872.3|13868.3|18143
1658329200000|2022-07-20 15:00:00|13884.8|13880.8|13850.4|13846.4|13891.1|13887.1|13847.3|13843.3|11409
1658332800000|2022-07-20 16:00:00|13848.9|13844.9|13837.9|13833.9|13850.4|13846.4|13834.8|13830.8|13106
1658336400000|2022-07-20 17:00:00|13841.1|13837.1|13850.4|13846.4|13886.4|13882.4|13839.5|13835.5|12868
1658340000000|2022-07-20 18:00:00|13852|13848|13853.6|13849.6|13859.8|13855.8|13844.2|13840.2|6596
1658343600000|2022-07-20 19:00:00|13855.1|13851.1|13869.2|13865.2|13869.2|13865.2|13847.3|13843.3|7825
1658347200000|2022-07-20 20:00:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13856.7|13852.7|5701
1658354400000|2022-07-20 22:00:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13859.8|13855.8|456
1658358000000|2022-07-20 23:00:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13866.1|13862.1|293
1658361600000|2022-07-21 00:00:00|13872.3|13868.3|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|707
1658365200000|2022-07-21 01:00:00|13866.1|13862.1|13884.8|13880.8|13891.1|13887.1|13866.1|13862.1|1234
1658368800000|2022-07-21 02:00:00|13883.3|13879.3|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|739
1658372400000|2022-07-21 03:00:00|13881.7|13877.7|13887.9|13883.9|13889.5|13885.5|13878.6|13874.6|553
1658376000000|2022-07-21 04:00:00|13891.1|13887.1|13878.6|13874.6|13891.1|13887.1|13872.3|13868.3|739
1658379600000|2022-07-21 05:00:00|13877|13873|13872.3|13868.3|13881.7|13877.7|13862.9|13858.9|1026
1658383200000|2022-07-21 06:00:00|13869.2|13865.2|13837.9|13833.9|13869.2|13865.2|13822.3|13818.3|3924
1658386800000|2022-07-21 07:00:00|13834.8|13830.8|13844.2|13840.2|13845.8|13841.8|13809.8|13805.8|5617
1658390400000|2022-07-21 08:00:00|13841.1|13837.1|13828.6|13824.6|13850.4|13846.4|13816.1|13812.1|4686
1658394000000|2022-07-21 09:00:00|13831.7|13827.7|13837.9|13833.9|13841.1|13837.1|13828.6|13824.6|2264
1658397600000|2022-07-21 10:00:00|13834.8|13830.8|13844.2|13840.2|13850.4|13846.4|13822.3|13818.3|3242
1658401200000|2022-07-21 11:00:00|13847.3|13843.3|13819.2|13815.2|13847.3|13843.3|13809.8|13805.8|4309
1658404800000|2022-07-21 12:00:00|13820.8|13816.8|13831.7|13827.7|13856.7|13852.7|13775.4|13771.4|18001
1658408400000|2022-07-21 13:00:00|13834.8|13830.8|13928.6|13924.6|13937.9|13933.9|13806.7|13802.7|27066
1658412000000|2022-07-21 14:00:00|13931.7|13927.7|14037.9|14033.9|14037.9|14033.9|13931.7|13927.7|28769
1658415600000|2022-07-21 15:00:00|14041.1|14037.1|13981.7|13977.7|14047.3|14043.3|13975.4|13971.4|14855
1658419200000|2022-07-21 16:00:00|13984.8|13980.8|13969.2|13965.2|13984.8|13980.8|13953.6|13949.6|7318
1658422800000|2022-07-21 17:00:00|13972.3|13968.3|14006.7|14002.7|14012.9|14008.9|13962.9|13958.9|8704
1658426400000|2022-07-21 18:00:00|14009.8|14005.8|14041.1|14037.1|14041.1|14037.1|14006.7|14002.7|10322
1658430000000|2022-07-21 19:00:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14022.3|14018.3|11320
1658433600000|2022-07-21 20:00:00|14041.1|14037.1|14078.6|14074.6|14087.9|14083.9|14034.8|14030.8|8609
1658440800000|2022-07-21 22:00:00|14084.8|14080.8|14078.6|14074.6|14092.6|14088.6|14066.1|14062.1|1834
1658444400000|2022-07-21 23:00:00|14075.4|14071.4|14087.9|14083.9|14087.9|14083.9|14075.4|14071.4|867
1658448000000|2022-07-22 00:00:00|14086.4|14082.4|14053.6|14049.6|14094.2|14090.2|14053.6|14049.6|2615
1658451600000|2022-07-22 01:00:00|14055.1|14051.1|14053.6|14049.6|14069.2|14065.2|14047.3|14043.3|1996
1658455200000|2022-07-22 02:00:00|14055.1|14051.1|14050.4|14046.4|14055.1|14051.1|14047.3|14043.3|844
1658458800000|2022-07-22 03:00:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|717
1658462400000|2022-07-22 04:00:00|14055.1|14051.1|14059.8|14055.8|14066.1|14062.1|14053.6|14049.6|434
1658466000000|2022-07-22 05:00:00|14061.4|14057.4|14056.7|14052.7|14061.4|14057.4|14047.3|14043.3|1345
1658469600000|2022-07-22 06:00:00|14053.6|14049.6|14062.9|14058.9|14069.2|14065.2|14047.3|14043.3|3152
1658473200000|2022-07-22 07:00:00|14059.8|14055.8|14156.7|14152.7|14159.8|14155.8|14050.4|14046.4|10594
1658476800000|2022-07-22 08:00:00|14158.3|14154.3|14175.4|14171.4|14178.6|14174.6|14134.8|14130.8|6741
1658480400000|2022-07-22 09:00:00|14178.6|14174.6|14166.1|14162.1|14187.9|14183.9|14166.1|14162.1|5885
1658484000000|2022-07-22 10:00:00|14162.9|14158.9|14170.8|14166.8|14175.4|14171.4|14153.6|14149.6|3499
1658487600000|2022-07-22 11:00:00|14169.2|14165.2|14191.1|14187.1|14206.7|14202.7|14162.9|14158.9|7523
1658491200000|2022-07-22 12:00:00|14192.6|14188.6|14178.6|14174.6|14209.8|14205.8|14175.4|14171.4|13573
1658494800000|2022-07-22 13:00:00|14181.7|14177.7|14259.8|14255.8|14300.4|14296.4|14178.6|14174.6|19341
1658498400000|2022-07-22 14:00:00|14256.7|14252.7|14200.4|14196.4|14272.3|14268.3|14183.3|14179.3|21787
1658502000000|2022-07-22 15:00:00|14197.3|14193.3|14200.4|14196.4|14228.6|14224.6|14191.1|14187.1|11977
1658505600000|2022-07-22 16:00:00|14202|14198|14234.8|14230.8|14244.2|14240.2|14187.9|14183.9|7196
1658509200000|2022-07-22 17:00:00|14237.9|14233.9|14216.1|14212.1|14253.6|14249.6|14209.8|14205.8|7726
1658512800000|2022-07-22 18:00:00|14214.5|14210.5|14212.9|14208.9|14216.1|14212.1|14187.9|14183.9|8324
1658516400000|2022-07-22 19:00:00|14209.8|14205.8|14250.4|14246.4|14250.4|14246.4|14187.9|14183.9|10833
1658520000000|2022-07-22 20:00:00|14248.9|14244.9|14269.2|14265.2|14277|14273|14237.9|14233.9|7765
1658700000000|2022-07-24 22:00:00|14269.2|14265.2|14206.7|14202.7|14269.2|14265.2|14206.7|14202.7|2028
1658703600000|2022-07-24 23:00:00|14209.8|14205.8|14225.4|14221.4|14231.7|14227.7|14203.6|14199.6|1566
1658707200000|2022-07-25 00:00:00|14222.3|14218.3|14206.7|14202.7|14225.4|14221.4|14206.7|14202.7|2334
1658710800000|2022-07-25 01:00:00|14209.8|14205.8|14231.7|14227.7|14234.8|14230.8|14203.6|14199.6|1761
1658714400000|2022-07-25 02:00:00|14228.6|14224.6|14222.3|14218.3|14231.7|14227.7|14222.3|14218.3|864
1658718000000|2022-07-25 03:00:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|583
1658721600000|2022-07-25 04:00:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14209.8|14205.8|649
1658725200000|2022-07-25 05:00:00|14217.6|14213.6|14205.1|14201.1|14219.2|14215.2|14203.6|14199.6|1312
1658728800000|2022-07-25 06:00:00|14206.7|14202.7|14203.6|14199.6|14212.9|14208.9|14187.9|14183.9|3522
1658732400000|2022-07-25 07:00:00|14206.7|14202.7|14219.2|14215.2|14228.6|14224.6|14194.2|14190.2|5834
1658736000000|2022-07-25 08:00:00|14217.6|14213.6|14166.1|14162.1|14231.7|14227.7|14162.9|14158.9|5469
1658739600000|2022-07-25 09:00:00|14164.5|14160.5|14178.6|14174.6|14181.7|14177.7|14159.8|14155.8|4186
1658743200000|2022-07-25 10:00:00|14181.7|14177.7|14178.6|14174.6|14184.8|14180.8|14161.4|14157.4|2603
1658746800000|2022-07-25 11:00:00|14180.1|14176.1|14150.4|14146.4|14180.1|14176.1|14134.8|14130.8|6978
1658750400000|2022-07-25 12:00:00|14147.3|14143.3|14122.3|14118.3|14153.6|14149.6|14112.9|14108.9|10844
1658754000000|2022-07-25 13:00:00|14119.2|14115.2|14131.7|14127.7|14150.4|14146.4|14097.3|14093.3|13611
1658757600000|2022-07-25 14:00:00|14128.6|14124.6|14144.2|14140.2|14178.6|14174.6|14100.4|14096.4|13127
1658761200000|2022-07-25 15:00:00|14147.3|14143.3|14156.7|14152.7|14172.3|14168.3|14134.8|14130.8|7044
1658764800000|2022-07-25 16:00:00|14159.8|14155.8|14147.3|14143.3|14166.1|14162.1|14144.2|14140.2|5722
1658768400000|2022-07-25 17:00:00|14145.8|14141.8|14141.1|14137.1|14156.7|14152.7|14136.4|14132.4|3841
1658772000000|2022-07-25 18:00:00|14144.2|14140.2|14144.2|14140.2|14159.8|14155.8|14134.8|14130.8|6179
1658775600000|2022-07-25 19:00:00|14141.1|14137.1|14159.8|14155.8|14159.8|14155.8|14137.9|14133.9|8751
1658779200000|2022-07-25 20:00:00|14162.9|14158.9|14178.6|14174.6|14184.8|14180.8|14156.7|14152.7|7113
1658786400000|2022-07-25 22:00:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|648
1658790000000|2022-07-25 23:00:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|390
1658793600000|2022-07-26 00:00:00|14172.3|14168.3|14203.6|14199.6|14206.7|14202.7|14166.1|14162.1|1522
1658797200000|2022-07-26 01:00:00|14205.1|14201.1|14200.4|14196.4|14206.7|14202.7|14194.2|14190.2|952
1658800800000|2022-07-26 02:00:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14187.9|14183.9|589
1658804400000|2022-07-26 03:00:00|14192.6|14188.6|14189.5|14185.5|14194.2|14190.2|14187.9|14183.9|399
1658808000000|2022-07-26 04:00:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|466
1658811600000|2022-07-26 05:00:00|14191.1|14187.1|14178.6|14174.6|14191.1|14187.1|14175.4|14171.4|682
1658815200000|2022-07-26 06:00:00|14181.7|14177.7|14194.2|14190.2|14194.2|14190.2|14175.4|14171.4|2304
1658818800000|2022-07-26 07:00:00|14197.3|14193.3|14194.2|14190.2|14219.2|14215.2|14187.9|14183.9|3673
1658822400000|2022-07-26 08:00:00|14197.3|14193.3|14206.7|14202.7|14228.6|14224.6|14194.2|14190.2|3713
1658826000000|2022-07-26 09:00:00|14208.3|14204.3|14216.1|14212.1|14222.3|14218.3|14203.6|14199.6|3154
1658829600000|2022-07-26 10:00:00|14212.9|14208.9|14237.9|14233.9|14250.4|14246.4|14206.7|14202.7|3777
1658833200000|2022-07-26 11:00:00|14241.1|14237.1|14244.2|14240.2|14259.8|14255.8|14222.3|14218.3|6729
1658836800000|2022-07-26 12:00:00|14247.3|14243.3|14281.7|14277.7|14294.2|14290.2|14231.7|14227.7|12941
1658840400000|2022-07-26 13:00:00|14284.8|14280.8|14294.2|14290.2|14334.8|14330.8|14269.2|14265.2|17119
1658844000000|2022-07-26 14:00:00|14295.8|14291.8|14250.4|14246.4|14309.8|14305.8|14237.9|14233.9|16252
1658847600000|2022-07-26 15:00:00|14253.6|14249.6|14247.3|14243.3|14272.3|14268.3|14234.8|14230.8|12623
1658851200000|2022-07-26 16:00:00|14245.8|14241.8|14222.3|14218.3|14247.3|14243.3|14212.9|14208.9|8702
1658854800000|2022-07-26 17:00:00|14220.8|14216.8|14212.9|14208.9|14233.3|14229.3|14200.4|14196.4|4987
1658858400000|2022-07-26 18:00:00|14209.8|14205.8|14216.1|14212.1|14222.3|14218.3|14203.6|14199.6|5175
1658862000000|2022-07-26 19:00:00|14212.9|14208.9|14187.9|14183.9|14212.9|14208.9|14178.6|14174.6|7247
1658865600000|2022-07-26 20:00:00|14184.8|14180.8|14181.7|14177.7|14197.3|14193.3|14178.6|14174.6|5039
1658872800000|2022-07-26 22:00:00|14184.8|14180.8|14194.2|14190.2|14197.3|14193.3|14183.3|14179.3|903
1658876400000|2022-07-26 23:00:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|368
1658880000000|2022-07-27 00:00:00|14194.2|14190.2|14178.6|14174.6|14200.4|14196.4|14178.6|14174.6|1176
1658883600000|2022-07-27 01:00:00|14181.7|14177.7|14187.9|14183.9|14197.3|14193.3|14169.2|14165.2|1875
1658887200000|2022-07-27 02:00:00|14184.8|14180.8|14178.6|14174.6|14194.2|14190.2|14178.6|14174.6|847
1658890800000|2022-07-27 03:00:00|14175.4|14171.4|14191.1|14187.1|14194.2|14190.2|14175.4|14171.4|559
1658894400000|2022-07-27 04:00:00|14189.5|14185.5|14184.8|14180.8|14194.2|14190.2|14184.8|14180.8|475
1658898000000|2022-07-27 05:00:00|14181.7|14177.7|14191.1|14187.1|14194.2|14190.2|14181.7|14177.7|928
1658901600000|2022-07-27 06:00:00|14194.2|14190.2|14194.2|14190.2|14209.8|14205.8|14187.9|14183.9|2489
1658905200000|2022-07-27 07:00:00|14191.1|14187.1|14194.2|14190.2|14200.4|14196.4|14166.1|14162.1|3860
1658908800000|2022-07-27 08:00:00|14200.4|14196.4|14219.2|14215.2|14225.4|14221.4|14200.4|14196.4|3932
1658912400000|2022-07-27 09:00:00|14222.3|14218.3|14209.8|14205.8|14225.4|14221.4|14197.3|14193.3|4249
1658916000000|2022-07-27 10:00:00|14211.4|14207.4|14203.6|14199.6|14219.2|14215.2|14197.3|14193.3|3167
1658919600000|2022-07-27 11:00:00|14200.4|14196.4|14209.8|14205.8|14212.9|14208.9|14191.1|14187.1|3513
1658923200000|2022-07-27 12:00:00|14206.7|14202.7|14239.5|14235.5|14253.6|14249.6|14184.8|14180.8|12579
1658926800000|2022-07-27 13:00:00|14237.9|14233.9|14256.7|14252.7|14272.3|14268.3|14219.2|14215.2|10719
1658930400000|2022-07-27 14:00:00|14258.3|14254.3|14244.2|14240.2|14278.6|14274.6|14241.1|14237.1|8694
1658934000000|2022-07-27 15:00:00|14241.1|14237.1|14241.1|14237.1|14269.2|14265.2|14225.4|14221.4|7921
1658937600000|2022-07-27 16:00:00|14244.2|14240.2|14259.8|14255.8|14262.9|14258.9|14241.1|14237.1|5140
1658941200000|2022-07-27 17:00:00|14256.7|14252.7|14269.2|14265.2|14273.9|14269.9|14247.3|14243.3|6333
1658944800000|2022-07-27 18:00:00|14267.6|14263.6|14281.7|14277.7|14303.6|14299.6|14222.3|14218.3|15746
1658948400000|2022-07-27 19:00:00|14284.8|14280.8|14184.8|14180.8|14287.9|14283.9|14175.4|14171.4|15446
1658952000000|2022-07-27 20:00:00|14181.7|14177.7|14184.8|14180.8|14206.7|14202.7|14150.4|14146.4|9356
1658959200000|2022-07-27 22:00:00|14191.1|14187.1|14200.4|14196.4|14203.6|14199.6|14184.8|14180.8|1198
1658962800000|2022-07-27 23:00:00|14203.6|14199.6|14231.7|14227.7|14231.7|14227.7|14203.6|14199.6|1824
1658966400000|2022-07-28 00:00:00|14230.1|14226.1|14219.2|14215.2|14231.7|14227.7|14216.1|14212.1|1336
1658970000000|2022-07-28 01:00:00|14222.3|14218.3|14228.6|14224.6|14241.1|14237.1|14222.3|14218.3|1283
1658973600000|2022-07-28 02:00:00|14231.7|14227.7|14209.8|14205.8|14231.7|14227.7|14203.6|14199.6|843
1658977200000|2022-07-28 03:00:00|14206.7|14202.7|14194.2|14190.2|14209.8|14205.8|14194.2|14190.2|648
1658980800000|2022-07-28 04:00:00|14191.1|14187.1|14181.7|14177.7|14203.6|14199.6|14172.3|14168.3|1994
1658984400000|2022-07-28 05:00:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14169.2|14165.2|1759
1658988000000|2022-07-28 06:00:00|14181.7|14177.7|14156.7|14152.7|14184.8|14180.8|14153.6|14149.6|4050
1658991600000|2022-07-28 07:00:00|14153.6|14149.6|14153.6|14149.6|14162.9|14158.9|14125.4|14121.4|5959
1658995200000|2022-07-28 08:00:00|14150.4|14146.4|14162.9|14158.9|14197.3|14193.3|14147.3|14143.3|5166
1658998800000|2022-07-28 09:00:00|14166.1|14162.1|14191.1|14187.1|14191.1|14187.1|14162.9|14158.9|2726
1659002400000|2022-07-28 10:00:00|14189.5|14185.5|14169.2|14165.2|14191.1|14187.1|14156.7|14152.7|2824
1659006000000|2022-07-28 11:00:00|14166.1|14162.1|14194.2|14190.2|14197.3|14193.3|14156.7|14152.7|4730
1659009600000|2022-07-28 12:00:00|14191.1|14187.1|14262.9|14258.9|14278.6|14274.6|14162.9|14158.9|22786
1659013200000|2022-07-28 13:00:00|14264.5|14260.5|14375.4|14371.4|14381.7|14377.7|14259.8|14255.8|28463
1659016800000|2022-07-28 14:00:00|14378.6|14374.6|14350.4|14346.4|14384.8|14380.8|14322.3|14318.3|17668
1659020400000|2022-07-28 15:00:00|14347.3|14343.3|14319.2|14315.2|14366.1|14362.1|14316.1|14312.1|10904
1659024000000|2022-07-28 16:00:00|14322.3|14318.3|14306.7|14302.7|14325.4|14321.4|14278.6|14274.6|13651
1659027600000|2022-07-28 17:00:00|14308.3|14304.3|14334.8|14330.8|14353.6|14349.6|14305.1|14301.1|9155
1659031200000|2022-07-28 18:00:00|14331.7|14327.7|14319.2|14315.2|14334.8|14330.8|14294.2|14290.2|9018
1659034800000|2022-07-28 19:00:00|14316.1|14312.1|14328.6|14324.6|14347.3|14343.3|14316.1|14312.1|8587
1659038400000|2022-07-28 20:00:00|14327|14323|14322.3|14318.3|14347.3|14343.3|14319.2|14315.2|7384
1659045600000|2022-07-28 22:00:00|14319.2|14315.2|14328.6|14324.6|14331.7|14327.7|14312.9|14308.9|1523
1659049200000|2022-07-28 23:00:00|14325.4|14321.4|14328.6|14324.6|14330.1|14326.1|14322.3|14318.3|555
1659052800000|2022-07-29 00:00:00|14330.1|14326.1|14319.2|14315.2|14344.2|14340.2|14306.7|14302.7|1801
1659056400000|2022-07-29 01:00:00|14316.1|14312.1|14294.2|14290.2|14323.9|14319.9|14291.1|14287.1|1495
1659060000000|2022-07-29 02:00:00|14297.3|14293.3|14300.4|14296.4|14316.1|14312.1|14294.2|14290.2|1371
1659063600000|2022-07-29 03:00:00|14303.6|14299.6|14337.9|14333.9|14341.1|14337.1|14294.2|14290.2|1937
1659067200000|2022-07-29 04:00:00|14341.1|14337.1|14325.4|14321.4|14347.3|14343.3|14322.3|14318.3|1355
1659070800000|2022-07-29 05:00:00|14328.6|14324.6|14350.4|14346.4|14356.7|14352.7|14325.4|14321.4|1893
1659074400000|2022-07-29 06:00:00|14353.6|14349.6|14334.8|14330.8|14359.8|14355.8|14331.7|14327.7|3977
1659078000000|2022-07-29 07:00:00|14337.9|14333.9|14294.2|14290.2|14341.1|14337.1|14278.6|14274.6|7629
1659081600000|2022-07-29 08:00:00|14291.1|14287.1|14272.3|14268.3|14303.6|14299.6|14272.3|14268.3|6158
1659085200000|2022-07-29 09:00:00|14269.2|14265.2|14244.2|14240.2|14281.7|14277.7|14234.8|14230.8|5566
1659088800000|2022-07-29 10:00:00|14242.6|14238.6|14269.2|14265.2|14275.4|14271.4|14234.8|14230.8|4250
1659092400000|2022-07-29 11:00:00|14272.3|14268.3|14281.7|14277.7|14287.9|14283.9|14266.1|14262.1|4624
1659096000000|2022-07-29 12:00:00|14278.6|14274.6|14300.4|14296.4|14306.7|14302.7|14245.8|14241.8|17949
1659099600000|2022-07-29 13:00:00|14297.3|14293.3|14297.3|14293.3|14322.3|14318.3|14250.4|14246.4|16793
1659103200000|2022-07-29 14:00:00|14305.1|14301.1|14356.7|14352.7|14362.9|14358.9|14284.8|14280.8|16083
1659106800000|2022-07-29 15:00:00|14353.6|14349.6|14416.1|14412.1|14419.2|14415.2|14347.3|14343.3|18417
1659110400000|2022-07-29 16:00:00|14412.9|14408.9|14403.6|14399.6|14433.3|14429.3|14394.2|14390.2|11064
1659114000000|2022-07-29 17:00:00|14400.4|14396.4|14409.8|14405.8|14419.2|14415.2|14394.2|14390.2|6584
1659117600000|2022-07-29 18:00:00|14406.7|14402.7|14400.4|14396.4|14437.9|14433.9|14397.3|14393.3|14313
1659121200000|2022-07-29 19:00:00|14397.3|14393.3|14341.1|14337.1|14400.4|14396.4|14331.7|14327.7|21353
1659124800000|2022-07-29 20:00:00|14337.9|14333.9|14366.1|14362.1|14378.6|14374.6|14334.8|14330.8|17928
1659304800000|2022-07-31 22:00:00|14350.4|14346.4|14356.7|14352.7|14372.3|14368.3|14350.4|14346.4|1338
1659308400000|2022-07-31 23:00:00|14359.8|14355.8|14341.1|14337.1|14362.9|14358.9|14337.9|14333.9|822
1659312000000|2022-08-01 00:00:00|14344.2|14340.2|14341.1|14337.1|14353.6|14349.6|14331.7|14327.7|1615
1659315600000|2022-08-01 01:00:00|14344.2|14340.2|14356.7|14352.7|14362.9|14358.9|14341.1|14337.1|1262
1659319200000|2022-08-01 02:00:00|14359.8|14355.8|14353.6|14349.6|14359.8|14355.8|14347.3|14343.3|735
1659322800000|2022-08-01 03:00:00|14355.1|14351.1|14331.7|14327.7|14359.8|14355.8|14325.4|14321.4|1651
1659326400000|2022-08-01 04:00:00|14334.8|14330.8|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|669
1659330000000|2022-08-01 05:00:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|710
1659333600000|2022-08-01 06:00:00|14334.8|14330.8|14334.8|14330.8|14350.4|14346.4|14328.6|14324.6|2617
1659337200000|2022-08-01 07:00:00|14331.7|14327.7|14322.3|14318.3|14372.3|14368.3|14322.3|14318.3|4709
1659340800000|2022-08-01 08:00:00|14325.4|14321.4|14331.7|14327.7|14337.9|14333.9|14303.6|14299.6|4340
1659344400000|2022-08-01 09:00:00|14334.8|14330.8|14347.3|14343.3|14350.4|14346.4|14325.4|14321.4|2703
1659348000000|2022-08-01 10:00:00|14350.4|14346.4|14337.9|14333.9|14362.9|14358.9|14331.7|14327.7|2937
1659351600000|2022-08-01 11:00:00|14334.8|14330.8|14350.4|14346.4|14372.3|14368.3|14328.6|14324.6|5285
1659355200000|2022-08-01 12:00:00|14353.6|14349.6|14337.9|14333.9|14362.9|14358.9|14291.1|14287.1|12325
1659358800000|2022-08-01 13:00:00|14341.1|14337.1|14448.9|14444.9|14448.9|14444.9|14341.1|14337.1|25193
1659362400000|2022-08-01 14:00:00|14422.3|14418.3|14478.6|14474.6|14497.3|14493.3|14384.8|14380.8|26102
1659366000000|2022-08-01 15:00:00|14481.7|14477.7|14466.1|14462.1|14500.4|14496.4|14462.9|14458.9|14094
1659369600000|2022-08-01 16:00:00|14469.2|14465.2|14462.9|14458.9|14472.3|14468.3|14428.6|14424.6|10552
1659373200000|2022-08-01 17:00:00|14466.1|14462.1|14453.6|14449.6|14466.1|14462.1|14442.6|14438.6|5915
1659376800000|2022-08-01 18:00:00|14450.4|14446.4|14469.2|14465.2|14472.3|14468.3|14441.1|14437.1|8605
1659380400000|2022-08-01 19:00:00|14470.8|14466.8|14478.6|14474.6|14491.1|14487.1|14459.8|14455.8|9172
1659384000000|2022-08-01 20:00:00|14481.7|14477.7|14497.3|14493.3|14500.4|14496.4|14466.1|14462.1|9611
1659391200000|2022-08-01 22:00:00|14491.1|14487.1|14494.2|14490.2|14494.2|14490.2|14484.8|14480.8|720
1659394800000|2022-08-01 23:00:00|14491.1|14487.1|14516.1|14512.1|14516.1|14512.1|14491.1|14487.1|1196
1659398400000|2022-08-02 00:00:00|14519.2|14515.2|14559.8|14555.8|14575.4|14571.4|14512.9|14508.9|3557
1659402000000|2022-08-02 01:00:00|14562.9|14558.9|14591.1|14587.1|14600.4|14596.4|14559.8|14555.8|3545
1659405600000|2022-08-02 02:00:00|14587.9|14583.9|14569.2|14565.2|14587.9|14583.9|14556.7|14552.7|2014
1659409200000|2022-08-02 03:00:00|14566.1|14562.1|14536.4|14532.4|14566.1|14562.1|14522.3|14518.3|2394
1659412800000|2022-08-02 04:00:00|14534.8|14530.8|14550.4|14546.4|14550.4|14546.4|14531.7|14527.7|1022
1659416400000|2022-08-02 05:00:00|14547.3|14543.3|14553.6|14549.6|14556.7|14552.7|14536.4|14532.4|1741
1659420000000|2022-08-02 06:00:00|14556.7|14552.7|14550.4|14546.4|14559.8|14555.8|14528.6|14524.6|3710
1659423600000|2022-08-02 07:00:00|14553.6|14549.6|14553.6|14549.6|14597.3|14593.3|14544.2|14540.2|7460
1659427200000|2022-08-02 08:00:00|14550.4|14546.4|14547.3|14543.3|14559.8|14555.8|14516.1|14512.1|4827
1659430800000|2022-08-02 09:00:00|14544.2|14540.2|14550.4|14546.4|14562.9|14558.9|14528.6|14524.6|3966
1659434400000|2022-08-02 10:00:00|14548.9|14544.9|14531.7|14527.7|14578.6|14574.6|14528.6|14524.6|5262
1659438000000|2022-08-02 11:00:00|14528.6|14524.6|14537.9|14533.9|14547.3|14543.3|14516.1|14512.1|6099
1659441600000|2022-08-02 12:00:00|14541.1|14537.1|14569.2|14565.2|14591.1|14587.1|14531.7|14527.7|14237
1659445200000|2022-08-02 13:00:00|14572.3|14568.3|14459.8|14455.8|14572.3|14568.3|14441.1|14437.1|22377
1659448800000|2022-08-02 14:00:00|14456.7|14452.7|14384.8|14380.8|14480.1|14476.1|14362.9|14358.9|24313
1659452400000|2022-08-02 15:00:00|14387.9|14383.9|14312.9|14308.9|14409.8|14405.8|14303.6|14299.6|20814
1659456000000|2022-08-02 16:00:00|14309.8|14305.8|14328.6|14324.6|14353.6|14349.6|14309.8|14305.8|12937
1659459600000|2022-08-02 17:00:00|14330.1|14326.1|14309.8|14305.8|14331.7|14327.7|14278.6|14274.6|14826
1659463200000|2022-08-02 18:00:00|14311.4|14307.4|14300.4|14296.4|14312.9|14308.9|14275.4|14271.4|13864
1659466800000|2022-08-02 19:00:00|14303.6|14299.6|14237.9|14233.9|14309.8|14305.8|14228.6|14224.6|15711
1659470400000|2022-08-02 20:00:00|14241.1|14237.1|14269.2|14265.2|14281.7|14277.7|14234.8|14230.8|10220
1659477600000|2022-08-02 22:00:00|14272.3|14268.3|14281.7|14277.7|14284.8|14280.8|14262.9|14258.9|1607
1659481200000|2022-08-02 23:00:00|14283.3|14279.3|14272.3|14268.3|14284.8|14280.8|14256.7|14252.7|1239
1659484800000|2022-08-03 00:00:00|14275.4|14271.4|14287.9|14283.9|14297.3|14293.3|14275.4|14271.4|2313
1659488400000|2022-08-03 01:00:00|14286.4|14282.4|14287.9|14283.9|14331.7|14327.7|14281.7|14277.7|3659
1659492000000|2022-08-03 02:00:00|14284.8|14280.8|14312.9|14308.9|14316.1|14312.1|14284.8|14280.8|1221
1659495600000|2022-08-03 03:00:00|14316.1|14312.1|14322.3|14318.3|14325.4|14321.4|14312.9|14308.9|1346
1659499200000|2022-08-03 04:00:00|14325.4|14321.4|14322.3|14318.3|14328.6|14324.6|14316.1|14312.1|768
1659502800000|2022-08-03 05:00:00|14319.2|14315.2|14309.8|14305.8|14325.4|14321.4|14309.8|14305.8|1640
1659506400000|2022-08-03 06:00:00|14312.9|14308.9|14303.6|14299.6|14328.6|14324.6|14291.1|14287.1|4257
1659510000000|2022-08-03 07:00:00|14302|14298|14259.8|14255.8|14316.1|14312.1|14231.7|14227.7|7596
1659513600000|2022-08-03 08:00:00|14256.7|14252.7|14266.1|14262.1|14272.3|14268.3|14234.8|14230.8|3956
1659517200000|2022-08-03 09:00:00|14269.2|14265.2|14244.2|14240.2|14278.6|14274.6|14241.1|14237.1|2982
1659520800000|2022-08-03 10:00:00|14242.6|14238.6|14222.3|14218.3|14247.3|14243.3|14206.7|14202.7|4009
1659524400000|2022-08-03 11:00:00|14225.4|14221.4|14212.9|14208.9|14237.9|14233.9|14203.6|14199.6|5432
1659528000000|2022-08-03 12:00:00|14211.4|14207.4|14200.4|14196.4|14225.4|14221.4|14181.7|14177.7|13016
1659531600000|2022-08-03 13:00:00|14202|14198|14255.1|14251.1|14256.7|14252.7|14184.8|14180.8|13699
1659535200000|2022-08-03 14:00:00|14245.8|14241.8|14172.3|14168.3|14245.8|14241.8|14119.2|14115.2|27322
1659538800000|2022-08-03 15:00:00|14169.2|14165.2|14228.6|14224.6|14241.1|14237.1|14169.2|14165.2|13677
1659542400000|2022-08-03 16:00:00|14225.4|14221.4|14237.9|14233.9|14275.4|14271.4|14225.4|14221.4|9197
1659546000000|2022-08-03 17:00:00|14241.1|14237.1|14278.6|14274.6|14281.7|14277.7|14234.8|14230.8|7925
1659549600000|2022-08-03 18:00:00|14281.7|14277.7|14287.9|14283.9|14287.9|14283.9|14262.9|14258.9|8762
1659553200000|2022-08-03 19:00:00|14291.1|14287.1|14347.3|14343.3|14350.4|14346.4|14281.7|14277.7|14299
1659556800000|2022-08-03 20:00:00|14344.2|14340.2|14350.4|14346.4|14366.1|14362.1|14334.8|14330.8|10121
1659564000000|2022-08-03 22:00:00|14347.3|14343.3|14331.7|14327.7|14350.4|14346.4|14331.7|14327.7|1196
1659567600000|2022-08-03 23:00:00|14328.6|14324.6|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|432
1659571200000|2022-08-04 00:00:00|14339.5|14335.5|14347.3|14343.3|14350.4|14346.4|14331.7|14327.7|1038
1659574800000|2022-08-04 01:00:00|14350.4|14346.4|14341.1|14337.1|14366.1|14362.1|14337.9|14333.9|1639
1659578400000|2022-08-04 02:00:00|14337.9|14333.9|14334.8|14330.8|14347.3|14343.3|14331.7|14327.7|876
1659582000000|2022-08-04 03:00:00|14337.9|14333.9|14337.9|14333.9|14347.3|14343.3|14331.7|14327.7|629
1659585600000|2022-08-04 04:00:00|14341.1|14337.1|14337.9|14333.9|14347.3|14343.3|14337.9|14333.9|382
1659589200000|2022-08-04 05:00:00|14336.4|14332.4|14325.4|14321.4|14337.9|14333.9|14325.4|14321.4|651
1659592800000|2022-08-04 06:00:00|14327|14323|14312.9|14308.9|14328.6|14324.6|14309.8|14305.8|3117
1659596400000|2022-08-04 07:00:00|14309.8|14305.8|14312.9|14308.9|14344.2|14340.2|14306.7|14302.7|4010
1659600000000|2022-08-04 08:00:00|14316.1|14312.1|14303.6|14299.6|14319.2|14315.2|14294.2|14290.2|3167
1659603600000|2022-08-04 09:00:00|14306.7|14302.7|14319.2|14315.2|14325.4|14321.4|14300.4|14296.4|3388
1659607200000|2022-08-04 10:00:00|14316.1|14312.1|14314.5|14310.5|14322.3|14318.3|14303.6|14299.6|1938
1659610800000|2022-08-04 11:00:00|14312.9|14308.9|14362.9|14358.9|14366.1|14362.1|14297.3|14293.3|9328
1659614400000|2022-08-04 12:00:00|14361.4|14357.4|14394.2|14390.2|14425.4|14421.4|14350.4|14346.4|14267
1659618000000|2022-08-04 13:00:00|14391.1|14387.1|14387.9|14383.9|14397.3|14393.3|14325.4|14321.4|14893
1659621600000|2022-08-04 14:00:00|14391.1|14387.1|14400.4|14396.4|14403.6|14399.6|14356.7|14352.7|12768
1659625200000|2022-08-04 15:00:00|14397.3|14393.3|14356.7|14352.7|14402|14398|14337.9|14333.9|8739
1659628800000|2022-08-04 16:00:00|14353.6|14349.6|14353.6|14349.6|14387.9|14383.9|14337.9|14333.9|8192
1659632400000|2022-08-04 17:00:00|14356.7|14352.7|14347.3|14343.3|14356.7|14352.7|14337.9|14333.9|5301
1659636000000|2022-08-04 18:00:00|14344.2|14340.2|14372.3|14368.3|14372.3|14368.3|14337.9|14333.9|6577
1659639600000|2022-08-04 19:00:00|14369.2|14365.2|14391.1|14387.1|14397.3|14393.3|14353.6|14349.6|13664
1659643200000|2022-08-04 20:00:00|14394.2|14390.2|14350.4|14346.4|14400.4|14396.4|14325.4|14321.4|12737
1659650400000|2022-08-04 22:00:00|14347.3|14343.3|14366.1|14362.1|14366.1|14362.1|14334.8|14330.8|841
1659654000000|2022-08-04 23:00:00|14362.9|14358.9|14375.4|14371.4|14384.8|14380.8|14362.9|14358.9|550
1659657600000|2022-08-05 00:00:00|14372.3|14368.3|14359.8|14355.8|14378.6|14374.6|14359.8|14355.8|818
1659661200000|2022-08-05 01:00:00|14362.9|14358.9|14356.7|14352.7|14366.1|14362.1|14353.6|14349.6|774
1659664800000|2022-08-05 02:00:00|14359.8|14355.8|14344.2|14340.2|14362.9|14358.9|14344.2|14340.2|641
1659668400000|2022-08-05 03:00:00|14347.3|14343.3|14359.8|14355.8|14359.8|14355.8|14344.2|14340.2|444
1659672000000|2022-08-05 04:00:00|14356.7|14352.7|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|334
1659675600000|2022-08-05 05:00:00|14352|14348|14341.1|14337.1|14353.6|14349.6|14334.8|14330.8|489
1659679200000|2022-08-05 06:00:00|14342.6|14338.6|14356.7|14352.7|14367.6|14363.6|14337.9|14333.9|1809
1659682800000|2022-08-05 07:00:00|14353.6|14349.6|14356.7|14352.7|14362.9|14358.9|14334.8|14330.8|3415
1659686400000|2022-08-05 08:00:00|14355.1|14351.1|14356.7|14352.7|14362.9|14358.9|14334.8|14330.8|2687
1659690000000|2022-08-05 09:00:00|14359.8|14355.8|14341.1|14337.1|14366.1|14362.1|14337.9|14333.9|2071
1659693600000|2022-08-05 10:00:00|14339.5|14335.5|14341.1|14337.1|14344.2|14340.2|14328.6|14324.6|2662
1659697200000|2022-08-05 11:00:00|14339.5|14335.5|14337.9|14333.9|14350.4|14346.4|14328.6|14324.6|3654
1659700800000|2022-08-05 12:00:00|14341.1|14337.1|14200.4|14196.4|14353.6|14349.6|14184.8|14180.8|22535
1659704400000|2022-08-05 13:00:00|14203.6|14199.6|14134.8|14130.8|14212.9|14208.9|14109.8|14105.8|30905
1659708000000|2022-08-05 14:00:00|14131.7|14127.7|14103.6|14099.6|14131.7|14127.7|14081.7|14077.7|20397
1659711600000|2022-08-05 15:00:00|14100.4|14096.4|14081.7|14077.7|14112.9|14108.9|14062.9|14058.9|11411
1659715200000|2022-08-05 16:00:00|14078.6|14074.6|14109.8|14105.8|14119.2|14115.2|14069.2|14065.2|9585
1659718800000|2022-08-05 17:00:00|14106.7|14102.7|14134.8|14130.8|14134.8|14130.8|14106.7|14102.7|6342
1659722400000|2022-08-05 18:00:00|14136.4|14132.4|14125.4|14121.4|14141.1|14137.1|14111.4|14107.4|6420
1659726000000|2022-08-05 19:00:00|14128.6|14124.6|14122.3|14118.3|14144.2|14140.2|14119.2|14115.2|6177
1659729600000|2022-08-05 20:00:00|14119.2|14115.2|14137.9|14133.9|14147.3|14143.3|14119.2|14115.2|4904
1659909600000|2022-08-07 22:00:00|14109.8|14105.8|14125.4|14121.4|14134.8|14130.8|14103.6|14099.6|2530
1659913200000|2022-08-07 23:00:00|14128.6|14124.6|14134.8|14130.8|14137.9|14133.9|14122.3|14118.3|873
1659916800000|2022-08-08 00:00:00|14131.7|14127.7|14139.5|14135.5|14141.1|14137.1|14103.6|14099.6|1566
1659920400000|2022-08-08 01:00:00|14141.1|14137.1|14134.8|14130.8|14153.6|14149.6|14131.7|14127.7|1156
1659924000000|2022-08-08 02:00:00|14133.3|14129.3|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|462
1659927600000|2022-08-08 03:00:00|14141.1|14137.1|14153.6|14149.6|14156.7|14152.7|14134.8|14130.8|554
1659931200000|2022-08-08 04:00:00|14152|14148|14142.6|14138.6|14162.9|14158.9|14141.1|14137.1|499
1659934800000|2022-08-08 05:00:00|14144.2|14140.2|14158.3|14154.3|14162.9|14158.9|14141.1|14137.1|1268
1659938400000|2022-08-08 06:00:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14128.6|14124.6|5804
1659942000000|2022-08-08 07:00:00|14156.7|14152.7|14181.7|14177.7|14184.8|14180.8|14153.6|14149.6|4114
1659945600000|2022-08-08 08:00:00|14180.1|14176.1|14181.7|14177.7|14197.3|14193.3|14175.4|14171.4|2648
1659949200000|2022-08-08 09:00:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14169.2|14165.2|2151
1659952800000|2022-08-08 10:00:00|14178.6|14174.6|14191.1|14187.1|14191.1|14187.1|14169.2|14165.2|1756
1659956400000|2022-08-08 11:00:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14175.4|14171.4|3401
1659960000000|2022-08-08 12:00:00|14189.5|14185.5|14187.9|14183.9|14222.3|14218.3|14184.8|14180.8|8343
1659963600000|2022-08-08 13:00:00|14191.1|14187.1|14244.2|14240.2|14247.3|14243.3|14187.9|14183.9|9574
1659967200000|2022-08-08 14:00:00|14241.1|14237.1|14222.3|14218.3|14253.6|14249.6|14216.1|14212.1|8962
1659970800000|2022-08-08 15:00:00|14225.4|14221.4|14241.1|14237.1|14241.1|14237.1|14216.1|14212.1|6038
1659974400000|2022-08-08 16:00:00|14244.2|14240.2|14256.7|14252.7|14262.9|14258.9|14234.8|14230.8|6659
1659978000000|2022-08-08 17:00:00|14258.3|14254.3|14244.2|14240.2|14259.8|14255.8|14244.2|14240.2|4865
1659981600000|2022-08-08 18:00:00|14247.3|14243.3|14259.8|14255.8|14262.9|14258.9|14244.2|14240.2|7391
1659985200000|2022-08-08 19:00:00|14256.7|14252.7|14259.8|14255.8|14273.9|14269.9|14253.6|14249.6|5310
1659988800000|2022-08-08 20:00:00|14262.9|14258.9|14259.8|14255.8|14291.1|14287.1|14259.8|14255.8|7711
1659996000000|2022-08-08 22:00:00|14269.2|14265.2|14269.2|14265.2|14273.9|14269.9|14262.9|14258.9|770
1659999600000|2022-08-08 23:00:00|14272.3|14268.3|14275.4|14271.4|14281.7|14277.7|14266.1|14262.1|590
1660003200000|2022-08-09 00:00:00|14278.6|14274.6|14272.3|14268.3|14284.8|14280.8|14269.2|14265.2|585
1660006800000|2022-08-09 01:00:00|14275.4|14271.4|14272.3|14268.3|14281.7|14277.7|14266.1|14262.1|826
1660010400000|2022-08-09 02:00:00|14273.9|14269.9|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|398
1660014000000|2022-08-09 03:00:00|14272.3|14268.3|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|337
1660017600000|2022-08-09 04:00:00|14266.1|14262.1|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|300
1660021200000|2022-08-09 05:00:00|14270.8|14266.8|14259.8|14255.8|14272.3|14268.3|14259.8|14255.8|598
1660024800000|2022-08-09 06:00:00|14256.7|14252.7|14259.8|14255.8|14266.1|14262.1|14237.9|14233.9|2353
1660028400000|2022-08-09 07:00:00|14262.9|14258.9|14250.4|14246.4|14284.8|14280.8|14244.2|14240.2|3518
1660032000000|2022-08-09 08:00:00|14244.2|14240.2|14228.6|14224.6|14253.6|14249.6|14225.4|14221.4|3435
1660035600000|2022-08-09 09:00:00|14225.4|14221.4|14216.1|14212.1|14231.7|14227.7|14209.8|14205.8|2904
1660039200000|2022-08-09 10:00:00|14219.2|14215.2|14209.8|14205.8|14222.3|14218.3|14203.6|14199.6|2407
1660042800000|2022-08-09 11:00:00|14212.9|14208.9|14203.6|14199.6|14225.4|14221.4|14203.6|14199.6|4265
1660046400000|2022-08-09 12:00:00|14200.4|14196.4|14241.1|14237.1|14247.3|14243.3|14181.7|14177.7|10949
1660050000000|2022-08-09 13:00:00|14237.9|14233.9|14209.8|14205.8|14253.6|14249.6|14206.7|14202.7|11053
1660053600000|2022-08-09 14:00:00|14206.7|14202.7|14253.6|14249.6|14269.2|14265.2|14206.7|14202.7|9009
1660057200000|2022-08-09 15:00:00|14250.4|14246.4|14266.1|14262.1|14266.1|14262.1|14234.8|14230.8|6794
1660060800000|2022-08-09 16:00:00|14264.5|14260.5|14247.3|14243.3|14266.1|14262.1|14241.1|14237.1|4078
1660064400000|2022-08-09 17:00:00|14248.9|14244.9|14237.9|14233.9|14256.7|14252.7|14231.7|14227.7|4042
1660068000000|2022-08-09 18:00:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14231.7|14227.7|3859
1660071600000|2022-08-09 19:00:00|14241.1|14237.1|14237.9|14233.9|14250.4|14246.4|14234.8|14230.8|5665
1660075200000|2022-08-09 20:00:00|14236.4|14232.4|14262.9|14258.9|14269.2|14265.2|14231.7|14227.7|5730
1660082400000|2022-08-09 22:00:00|14253.6|14249.6|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|736
1660086000000|2022-08-09 23:00:00|14253.6|14249.6|14253.6|14249.6|14259.8|14255.8|14247.3|14243.3|446
1660089600000|2022-08-10 00:00:00|14255.1|14251.1|14247.3|14243.3|14259.8|14255.8|14244.2|14240.2|643
1660093200000|2022-08-10 01:00:00|14248.9|14244.9|14253.6|14249.6|14269.2|14265.2|14241.1|14237.1|2098
1660096800000|2022-08-10 02:00:00|14255.1|14251.1|14259.8|14255.8|14266.1|14262.1|14250.4|14246.4|550
1660100400000|2022-08-10 03:00:00|14262.9|14258.9|14247.3|14243.3|14262.9|14258.9|14245.8|14241.8|400
1660104000000|2022-08-10 04:00:00|14244.2|14240.2|14241.1|14237.1|14253.6|14249.6|14241.1|14237.1|508
1660107600000|2022-08-10 05:00:00|14237.9|14233.9|14225.4|14221.4|14241.1|14237.1|14225.4|14221.4|1437
1660111200000|2022-08-10 06:00:00|14222.3|14218.3|14244.2|14240.2|14253.6|14249.6|14222.3|14218.3|2069
1660114800000|2022-08-10 07:00:00|14241.1|14237.1|14278.6|14274.6|14281.7|14277.7|14241.1|14237.1|3863
1660118400000|2022-08-10 08:00:00|14281.7|14277.7|14275.4|14271.4|14284.8|14280.8|14262.9|14258.9|2593
1660122000000|2022-08-10 09:00:00|14278.6|14274.6|14269.2|14265.2|14294.2|14290.2|14266.1|14262.1|2032
1660125600000|2022-08-10 10:00:00|14272.3|14268.3|14244.2|14240.2|14277|14273|14234.8|14230.8|3230
1660129200000|2022-08-10 11:00:00|14241.1|14237.1|14247.3|14243.3|14256.7|14252.7|14228.6|14224.6|5098
1660132800000|2022-08-10 12:00:00|14250.4|14246.4|14328.6|14324.6|14406.7|14402.7|14206.7|14202.7|23631
1660136400000|2022-08-10 13:00:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14247.3|14243.3|27445
1660140000000|2022-08-10 14:00:00|14331.7|14327.7|14278.6|14274.6|14347.3|14343.3|14269.2|14265.2|13254
1660143600000|2022-08-10 15:00:00|14281.7|14277.7|14234.8|14230.8|14284.8|14280.8|14219.2|14215.2|12062
1660147200000|2022-08-10 16:00:00|14231.7|14227.7|14225.4|14221.4|14247.3|14243.3|14216.1|14212.1|9888
1660150800000|2022-08-10 17:00:00|14222.3|14218.3|14187.9|14183.9|14241.1|14237.1|14187.9|14183.9|9104
1660154400000|2022-08-10 18:00:00|14184.8|14180.8|14194.2|14190.2|14206.7|14202.7|14172.3|14168.3|12416
1660158000000|2022-08-10 19:00:00|14191.1|14187.1|14187.9|14183.9|14206.7|14202.7|14184.8|14180.8|7116
1660161600000|2022-08-10 20:00:00|14184.8|14180.8|14206.7|14202.7|14206.7|14202.7|14184.8|14180.8|5349
1660168800000|2022-08-10 22:00:00|14205.1|14201.1|14209.8|14205.8|14216.1|14212.1|14203.6|14199.6|814
1660172400000|2022-08-10 23:00:00|14208.3|14204.3|14203.6|14199.6|14208.3|14204.3|14200.4|14196.4|323
1660176000000|2022-08-11 00:00:00|14206.7|14202.7|14203.6|14199.6|14212.9|14208.9|14198.9|14194.9|443
1660179600000|2022-08-11 01:00:00|14205.1|14201.1|14194.2|14190.2|14206.7|14202.7|14184.8|14180.8|801
1660183200000|2022-08-11 02:00:00|14191.1|14187.1|14175.4|14171.4|14194.2|14190.2|14172.3|14168.3|989
1660186800000|2022-08-11 03:00:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14159.8|14155.8|1125
1660190400000|2022-08-11 04:00:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|546
1660194000000|2022-08-11 05:00:00|14184.8|14180.8|14172.3|14168.3|14184.8|14180.8|14172.3|14168.3|847
1660197600000|2022-08-11 06:00:00|14173.9|14169.9|14205.1|14201.1|14212.9|14208.9|14172.3|14168.3|2933
1660201200000|2022-08-11 07:00:00|14206.7|14202.7|14216.1|14212.1|14216.1|14212.1|14194.2|14190.2|4376
1660204800000|2022-08-11 08:00:00|14212.9|14208.9|14194.2|14190.2|14212.9|14208.9|14187.9|14183.9|3726
1660208400000|2022-08-11 09:00:00|14197.3|14193.3|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|2287
1660212000000|2022-08-11 10:00:00|14202|14198|14200.4|14196.4|14216.1|14212.1|14197.3|14193.3|2020
1660215600000|2022-08-11 11:00:00|14197.3|14193.3|14241.1|14237.1|14241.1|14237.1|14194.2|14190.2|5715
1660219200000|2022-08-11 12:00:00|14244.2|14240.2|14209.8|14205.8|14284.8|14280.8|14203.6|14199.6|26959
1660222800000|2022-08-11 13:00:00|14211.4|14207.4|14156.7|14152.7|14222.3|14218.3|14150.4|14146.4|18253
1660226400000|2022-08-11 14:00:00|14155.1|14151.1|14066.1|14062.1|14159.8|14155.8|14053.6|14049.6|22984
1660230000000|2022-08-11 15:00:00|14069.2|14065.2|14078.6|14074.6|14091.1|14087.1|14053.6|14049.6|12998
1660233600000|2022-08-11 16:00:00|14081.7|14077.7|14075.4|14071.4|14094.2|14090.2|14066.1|14062.1|11127
1660237200000|2022-08-11 17:00:00|14078.6|14074.6|14019.2|14015.2|14091.1|14087.1|14016.1|14012.1|13074
1660240800000|2022-08-11 18:00:00|14016.1|14012.1|14000.4|13996.4|14019.2|14015.2|13975.4|13971.4|15036
1660244400000|2022-08-11 19:00:00|14003.6|13999.6|13994.2|13990.2|14022.3|14018.3|13994.2|13990.2|8352
1660248000000|2022-08-11 20:00:00|13997.3|13993.3|13984.8|13980.8|14003.6|13999.6|13981.7|13977.7|8012
1660255200000|2022-08-11 22:00:00|13981.7|13977.7|13998.9|13994.9|14000.4|13996.4|13981.7|13977.7|873
1660258800000|2022-08-11 23:00:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13984.8|13980.8|852
1660262400000|2022-08-12 00:00:00|13991.1|13987.1|13991.1|13987.1|14002|13998|13972.3|13968.3|1953
1660266000000|2022-08-12 01:00:00|13987.9|13983.9|14000.4|13996.4|14000.4|13996.4|13987.9|13983.9|1557
1660269600000|2022-08-12 02:00:00|13997.3|13993.3|14003.6|13999.6|14003.6|13999.6|13994.2|13990.2|1318
1660273200000|2022-08-12 03:00:00|14006.7|14002.7|14022.3|14018.3|14028.6|14024.6|14006.7|14002.7|2243
1660276800000|2022-08-12 04:00:00|14025.4|14021.4|14025.4|14021.4|14037.9|14033.9|14019.2|14015.2|1398
1660280400000|2022-08-12 05:00:00|14022.3|14018.3|14014.5|14010.5|14025.4|14021.4|14012.9|14008.9|871
1660284000000|2022-08-12 06:00:00|14012.9|14008.9|14009.8|14005.8|14019.2|14015.2|14003.6|13999.6|2361
1660287600000|2022-08-12 07:00:00|14006.7|14002.7|13991.1|13987.1|14012.9|14008.9|13950.4|13946.4|5181
1660291200000|2022-08-12 08:00:00|13989.5|13985.5|14012.9|14008.9|14016.1|14012.1|13981.7|13977.7|4065
1660294800000|2022-08-12 09:00:00|14009.8|14005.8|13997.3|13993.3|14012.9|14008.9|13987.9|13983.9|1831
1660298400000|2022-08-12 10:00:00|13994.2|13990.2|14016.1|14012.1|14030.1|14026.1|13994.2|13990.2|3092
1660302000000|2022-08-12 11:00:00|14012.9|14008.9|14019.2|14015.2|14022.3|14018.3|14000.4|13996.4|4032
1660305600000|2022-08-12 12:00:00|14016.1|14012.1|14047.3|14043.3|14053.6|14049.6|14012.9|14008.9|10145
1660309200000|2022-08-12 13:00:00|14050.4|14046.4|14061.4|14057.4|14066.1|14062.1|14041.1|14037.1|12010
1660312800000|2022-08-12 14:00:00|14039.5|14035.5|14034.8|14030.8|14062.9|14058.9|13997.3|13993.3|19103
1660316400000|2022-08-12 15:00:00|14037.9|14033.9|14041.1|14037.1|14056.7|14052.7|14019.2|14015.2|8489
1660320000000|2022-08-12 16:00:00|14037.9|14033.9|14044.2|14040.2|14050.4|14046.4|14023.9|14019.9|5760
1660323600000|2022-08-12 17:00:00|14047.3|14043.3|14053.6|14049.6|14062.9|14058.9|14037.9|14033.9|3997
1660327200000|2022-08-12 18:00:00|14050.4|14046.4|14062.9|14058.9|14069.2|14065.2|14050.4|14046.4|4640
1660330800000|2022-08-12 19:00:00|14061.4|14057.4|14078.6|14074.6|14078.6|14074.6|14056.7|14052.7|4741
1660334400000|2022-08-12 20:00:00|14081.7|14077.7|14084.8|14080.8|14087.9|14083.9|14072.3|14068.3|3680
1660514400000|2022-08-14 22:00:00|14070.8|14066.8|14081.7|14077.7|14089.5|14085.5|14064.5|14060.5|997
1660518000000|2022-08-14 23:00:00|14080.1|14076.1|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|526
1660521600000|2022-08-15 00:00:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14069.2|14065.2|962
1660525200000|2022-08-15 01:00:00|14075.4|14071.4|14056.7|14052.7|14081.7|14077.7|14056.7|14052.7|1031
1660528800000|2022-08-15 02:00:00|14059.8|14055.8|14075.4|14071.4|14078.6|14074.6|14056.7|14052.7|816
1660532400000|2022-08-15 03:00:00|14072.3|14068.3|14087.9|14083.9|14091.1|14087.1|14072.3|14068.3|581
1660536000000|2022-08-15 04:00:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|357
1660539600000|2022-08-15 05:00:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|517
1660543200000|2022-08-15 06:00:00|14078.6|14074.6|14072.3|14068.3|14091.1|14087.1|14066.1|14062.1|1743
1660546800000|2022-08-15 07:00:00|14070.8|14066.8|14044.2|14040.2|14072.3|14068.3|14044.2|14040.2|3423
1660550400000|2022-08-15 08:00:00|14045.8|14041.8|14100.4|14096.4|14109.8|14105.8|14044.2|14040.2|4050
1660554000000|2022-08-15 09:00:00|14098.9|14094.9|14091.1|14087.1|14116.1|14112.1|14091.1|14087.1|3412
1660557600000|2022-08-15 10:00:00|14087.9|14083.9|14094.2|14090.2|14097.3|14093.3|14081.7|14077.7|2065
1660561200000|2022-08-15 11:00:00|14091.1|14087.1|14112.9|14108.9|14112.9|14108.9|14084.8|14080.8|4034
1660564800000|2022-08-15 12:00:00|14116.1|14112.1|14150.4|14146.4|14175.4|14171.4|14112.9|14108.9|16895
1660568400000|2022-08-15 13:00:00|14153.6|14149.6|14181.7|14177.7|14209.8|14205.8|14141.1|14137.1|15260
1660572000000|2022-08-15 14:00:00|14178.6|14174.6|14162.9|14158.9|14187.9|14183.9|14159.8|14155.8|10265
1660575600000|2022-08-15 15:00:00|14159.8|14155.8|14172.3|14168.3|14181.7|14177.7|14159.8|14155.8|6352
1660579200000|2022-08-15 16:00:00|14175.4|14171.4|14159.8|14155.8|14175.4|14171.4|14156.7|14152.7|4866
1660582800000|2022-08-15 17:00:00|14158.3|14154.3|14156.7|14152.7|14172.3|14168.3|14150.4|14146.4|5962
1660586400000|2022-08-15 18:00:00|14153.6|14149.6|14153.6|14149.6|14162.9|14158.9|14147.3|14143.3|4565
1660590000000|2022-08-15 19:00:00|14156.7|14152.7|14137.9|14133.9|14159.8|14155.8|14131.7|14127.7|8385
1660593600000|2022-08-15 20:00:00|14134.8|14130.8|14153.6|14149.6|14156.7|14152.7|14131.7|14127.7|5557
1660600800000|2022-08-15 22:00:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|509
1660604400000|2022-08-15 23:00:00|14159.8|14155.8|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|608
1660608000000|2022-08-16 00:00:00|14164.5|14160.5|14156.7|14152.7|14178.6|14174.6|14153.6|14149.6|961
1660611600000|2022-08-16 01:00:00|14153.6|14149.6|14153.6|14149.6|14162.9|14158.9|14144.2|14140.2|818
1660615200000|2022-08-16 02:00:00|14155.1|14151.1|14169.2|14165.2|14181.7|14177.7|14153.6|14149.6|1109
1660618800000|2022-08-16 03:00:00|14166.1|14162.1|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|931
1660622400000|2022-08-16 04:00:00|14170.8|14166.8|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|374
1660626000000|2022-08-16 05:00:00|14169.2|14165.2|14181.7|14177.7|14184.8|14180.8|14166.1|14162.1|907
1660629600000|2022-08-16 06:00:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14159.8|14155.8|2362
1660633200000|2022-08-16 07:00:00|14181.7|14177.7|14144.2|14140.2|14184.8|14180.8|14141.1|14137.1|2938
1660636800000|2022-08-16 08:00:00|14141.1|14137.1|14147.3|14143.3|14159.8|14155.8|14131.7|14127.7|3969
1660640400000|2022-08-16 09:00:00|14148.9|14144.9|14134.8|14130.8|14153.6|14149.6|14128.6|14124.6|2901
1660644000000|2022-08-16 10:00:00|14131.7|14127.7|14150.4|14146.4|14159.8|14155.8|14131.7|14127.7|1697
1660647600000|2022-08-16 11:00:00|14153.6|14149.6|14128.6|14124.6|14153.6|14149.6|14128.6|14124.6|3065
1660651200000|2022-08-16 12:00:00|14131.7|14127.7|14091.1|14087.1|14137.9|14133.9|14077|14073|13155
1660654800000|2022-08-16 13:00:00|14087.9|14083.9|14016.1|14012.1|14122.3|14118.3|14009.8|14005.8|15587
1660658400000|2022-08-16 14:00:00|14019.2|14015.2|14047.3|14043.3|14059.8|14055.8|14012.9|14008.9|13912
1660662000000|2022-08-16 15:00:00|14050.4|14046.4|14087.9|14083.9|14106.7|14102.7|14047.3|14043.3|12654
1660665600000|2022-08-16 16:00:00|14091.1|14087.1|14106.7|14102.7|14112.9|14108.9|14086.4|14082.4|4832
1660669200000|2022-08-16 17:00:00|14103.6|14099.6|14119.2|14115.2|14125.4|14121.4|14097.3|14093.3|5043
1660672800000|2022-08-16 18:00:00|14122.3|14118.3|14122.3|14118.3|14128.6|14124.6|14106.7|14102.7|6124
1660676400000|2022-08-16 19:00:00|14125.4|14121.4|14144.2|14140.2|14147.3|14143.3|14119.2|14115.2|6644
1660680000000|2022-08-16 20:00:00|14141.1|14137.1|14150.4|14146.4|14150.4|14146.4|14134.8|14130.8|6344
1660687200000|2022-08-16 22:00:00|14134.8|14130.8|14134.8|14130.8|14144.2|14140.2|14128.6|14124.6|1220
1660690800000|2022-08-16 23:00:00|14131.7|14127.7|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|370
1660694400000|2022-08-17 00:00:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14116.1|14112.1|1026
1660698000000|2022-08-17 01:00:00|14131.7|14127.7|14147.3|14143.3|14150.4|14146.4|14125.4|14121.4|1135
1660701600000|2022-08-17 02:00:00|14150.4|14146.4|14131.7|14127.7|14150.4|14146.4|14131.7|14127.7|681
1660705200000|2022-08-17 03:00:00|14130.1|14126.1|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|508
1660708800000|2022-08-17 04:00:00|14128.6|14124.6|14131.7|14127.7|14136.4|14132.4|14125.4|14121.4|806
1660712400000|2022-08-17 05:00:00|14128.6|14124.6|14136.4|14132.4|14144.2|14140.2|14128.6|14124.6|752
1660716000000|2022-08-17 06:00:00|14137.9|14133.9|14116.1|14112.1|14137.9|14133.9|14100.4|14096.4|3494
1660719600000|2022-08-17 07:00:00|14119.2|14115.2|14056.7|14052.7|14122.3|14118.3|14056.7|14052.7|5797
1660723200000|2022-08-17 08:00:00|14053.6|14049.6|14047.3|14043.3|14069.2|14065.2|14041.1|14037.1|5047
1660726800000|2022-08-17 09:00:00|14050.4|14046.4|14044.2|14040.2|14072.3|14068.3|14044.2|14040.2|2543
1660730400000|2022-08-17 10:00:00|14047.3|14043.3|14053.6|14049.6|14062.9|14058.9|14044.2|14040.2|2034
1660734000000|2022-08-17 11:00:00|14052|14048|14028.6|14024.6|14059.8|14055.8|14016.1|14012.1|6131
1660737600000|2022-08-17 12:00:00|14031.7|14027.7|14062.9|14058.9|14069.2|14065.2|13997.3|13993.3|15968
1660741200000|2022-08-17 13:00:00|14066.1|14062.1|14025.4|14021.4|14075.4|14071.4|14022.3|14018.3|12968
1660744800000|2022-08-17 14:00:00|14028.6|14024.6|14022.3|14018.3|14050.4|14046.4|14016.1|14012.1|16055
1660748400000|2022-08-17 15:00:00|14025.4|14021.4|14000.4|13996.4|14031.7|14027.7|13997.3|13993.3|9000
1660752000000|2022-08-17 16:00:00|14003.6|13999.6|14041.1|14037.1|14047.3|14043.3|13991.1|13987.1|12613
1660755600000|2022-08-17 17:00:00|14042.6|14038.6|14000.4|13996.4|14042.6|14038.6|13997.3|13993.3|9558
1660759200000|2022-08-17 18:00:00|14006.7|14002.7|14034.8|14030.8|14059.8|14055.8|14002|13998|15355
1660762800000|2022-08-17 19:00:00|14031.7|14027.7|14028.6|14024.6|14037.9|14033.9|14019.2|14015.2|6546
1660766400000|2022-08-17 20:00:00|14031.7|14027.7|14016.1|14012.1|14037.9|14033.9|14006.7|14002.7|6188
1660773600000|2022-08-17 22:00:00|14019.2|14015.2|14019.2|14015.2|14025.4|14021.4|14016.1|14012.1|717
1660777200000|2022-08-17 23:00:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14006.7|14002.7|710
1660780800000|2022-08-18 00:00:00|14016.1|14012.1|14044.2|14040.2|14044.2|14040.2|14016.1|14012.1|1288
1660784400000|2022-08-18 01:00:00|14041.1|14037.1|14050.4|14046.4|14062.9|14058.9|14041.1|14037.1|1866
1660788000000|2022-08-18 02:00:00|14052|14048|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|513
1660791600000|2022-08-18 03:00:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|634
1660795200000|2022-08-18 04:00:00|14055.1|14051.1|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|491
1660798800000|2022-08-18 05:00:00|14061.4|14057.4|14047.3|14043.3|14062.9|14058.9|14044.2|14040.2|1252
1660802400000|2022-08-18 06:00:00|14044.2|14040.2|14003.6|13999.6|14044.2|14040.2|14000.4|13996.4|3840
1660806000000|2022-08-18 07:00:00|14000.4|13996.4|14041.1|14037.1|14044.2|14040.2|14000.4|13996.4|5255
1660809600000|2022-08-18 08:00:00|14044.2|14040.2|14044.2|14040.2|14053.6|14049.6|14034.8|14030.8|3337
1660813200000|2022-08-18 09:00:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14022.3|14018.3|2126
1660816800000|2022-08-18 10:00:00|14050.4|14046.4|14053.6|14049.6|14055.1|14051.1|14031.7|14027.7|2167
1660820400000|2022-08-18 11:00:00|14056.7|14052.7|14062.9|14058.9|14072.3|14068.3|14044.2|14040.2|7180
1660824000000|2022-08-18 12:00:00|14059.8|14055.8|14044.2|14040.2|14116.1|14112.1|14031.7|14027.7|19283
1660827600000|2022-08-18 13:00:00|14041.1|14037.1|14094.2|14090.2|14116.1|14112.1|14025.4|14021.4|16585
1660831200000|2022-08-18 14:00:00|14091.1|14087.1|14094.2|14090.2|14116.1|14112.1|14078.6|14074.6|11958
1660834800000|2022-08-18 15:00:00|14097.3|14093.3|14081.7|14077.7|14109.8|14105.8|14072.3|14068.3|9169
1660838400000|2022-08-18 16:00:00|14078.6|14074.6|14034.8|14030.8|14084.8|14080.8|14031.7|14027.7|7699
1660842000000|2022-08-18 17:00:00|14031.7|14027.7|14037.9|14033.9|14062.9|14058.9|14031.7|14027.7|10514
1660845600000|2022-08-18 18:00:00|14041.1|14037.1|14047.3|14043.3|14056.7|14052.7|14034.8|14030.8|7093
1660849200000|2022-08-18 19:00:00|14044.2|14040.2|14050.4|14046.4|14056.7|14052.7|14041.1|14037.1|5082
1660852800000|2022-08-18 20:00:00|14047.3|14043.3|14041.1|14037.1|14053.6|14049.6|14034.8|14030.8|4006
1660860000000|2022-08-18 22:00:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14047.3|14043.3|522
1660863600000|2022-08-18 23:00:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|250
1660867200000|2022-08-19 00:00:00|14052|14048|14025.4|14021.4|14053.6|14049.6|14025.4|14021.4|1132
1660870800000|2022-08-19 01:00:00|14028.6|14024.6|14028.6|14024.6|14041.1|14037.1|14025.4|14021.4|621
1660874400000|2022-08-19 02:00:00|14031.7|14027.7|14028.6|14024.6|14034.8|14030.8|14019.2|14015.2|492
1660878000000|2022-08-19 03:00:00|14025.4|14021.4|14003.6|13999.6|14025.4|14021.4|14000.4|13996.4|848
1660881600000|2022-08-19 04:00:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|916
1660885200000|2022-08-19 05:00:00|14003.6|13999.6|14000.4|13996.4|14009.8|14005.8|14000.4|13996.4|900
1660888800000|2022-08-19 06:00:00|14003.6|13999.6|13959.8|13955.8|14003.6|13999.6|13959.8|13955.8|3544
1660892400000|2022-08-19 07:00:00|13956.7|13952.7|13953.6|13949.6|13966.1|13962.1|13944.2|13940.2|5116
1660896000000|2022-08-19 08:00:00|13950.4|13946.4|13972.3|13968.3|13978.6|13974.6|13937.9|13933.9|3499
1660899600000|2022-08-19 09:00:00|13969.2|13965.2|13975.4|13971.4|13981.7|13977.7|13966.1|13962.1|2288
1660903200000|2022-08-19 10:00:00|13977|13973|13953.6|13949.6|13977|13973|13950.4|13946.4|2340
1660906800000|2022-08-19 11:00:00|13950.4|13946.4|13931.7|13927.7|13953.6|13949.6|13925.4|13921.4|4769
1660910400000|2022-08-19 12:00:00|13928.6|13924.6|13884.8|13880.8|13928.6|13924.6|13859.8|13855.8|20506
1660914000000|2022-08-19 13:00:00|13883.3|13879.3|13875.4|13871.4|13897.3|13893.3|13844.2|13840.2|16272
1660917600000|2022-08-19 14:00:00|13873.9|13869.9|13831.7|13827.7|13875.4|13871.4|13831.7|13827.7|13845
1660921200000|2022-08-19 15:00:00|13828.6|13824.6|13850.4|13846.4|13859.8|13855.8|13825.4|13821.4|12919
1660924800000|2022-08-19 16:00:00|13853.6|13849.6|13850.4|13846.4|13862.9|13858.9|13841.1|13837.1|7641
1660928400000|2022-08-19 17:00:00|13852|13848|13862.9|13858.9|13866.1|13862.1|13850.4|13846.4|4821
1660932000000|2022-08-19 18:00:00|13859.8|13855.8|13847.3|13843.3|13869.2|13865.2|13847.3|13843.3|7757
1660935600000|2022-08-19 19:00:00|13850.4|13846.4|13859.8|13855.8|13862.9|13858.9|13844.2|13840.2|10597
1660939200000|2022-08-19 20:00:00|13856.7|13852.7|13862.9|13858.9|13872.3|13868.3|13856.7|13852.7|13950
1661119200000|2022-08-21 22:00:00|13872.3|13868.3|13859.8|13855.8|13875.4|13871.4|13853.6|13849.6|1014
1661122800000|2022-08-21 23:00:00|13862.9|13858.9|13844.2|13840.2|13866.1|13862.1|13837.9|13833.9|697
1661126400000|2022-08-22 00:00:00|13841.1|13837.1|13834.8|13830.8|13847.3|13843.3|13828.6|13824.6|1207
1661130000000|2022-08-22 01:00:00|13831.7|13827.7|13844.2|13840.2|13844.2|13840.2|13825.4|13821.4|1037
1661133600000|2022-08-22 02:00:00|13841.1|13837.1|13844.2|13840.2|13853.6|13849.6|13837.9|13833.9|785
1661137200000|2022-08-22 03:00:00|13847.3|13843.3|13853.6|13849.6|13856.7|13852.7|13844.2|13840.2|340
1661140800000|2022-08-22 04:00:00|13856.7|13852.7|13856.7|13852.7|13866.1|13862.1|13853.6|13849.6|707
1661144400000|2022-08-22 05:00:00|13859.8|13855.8|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|595
1661148000000|2022-08-22 06:00:00|13862.9|13858.9|13881.7|13877.7|13900.4|13896.4|13850.4|13846.4|3458
1661151600000|2022-08-22 07:00:00|13884.8|13880.8|13894.2|13890.2|13906.7|13902.7|13884.8|13880.8|4517
1661155200000|2022-08-22 08:00:00|13897.3|13893.3|13862.9|13858.9|13912.9|13908.9|13862.9|13858.9|4626
1661158800000|2022-08-22 09:00:00|13866.1|13862.1|13878.6|13874.6|13878.6|13874.6|13856.7|13852.7|2190
1661162400000|2022-08-22 10:00:00|13875.4|13871.4|13853.6|13849.6|13881.7|13877.7|13847.3|13843.3|6271
1661166000000|2022-08-22 11:00:00|13856.7|13852.7|13862.9|13858.9|13875.4|13871.4|13853.6|13849.6|6638
1661169600000|2022-08-22 12:00:00|13866.1|13862.1|13837.9|13833.9|13884.8|13880.8|13834.8|13830.8|12956
1661173200000|2022-08-22 13:00:00|13834.8|13830.8|13831.7|13827.7|13853.6|13849.6|13828.6|13824.6|12808
1661176800000|2022-08-22 14:00:00|13834.8|13830.8|13812.9|13808.9|13850.4|13846.4|13812.9|13808.9|12962
1661180400000|2022-08-22 15:00:00|13809.8|13805.8|13794.2|13790.2|13816.1|13812.1|13787.9|13783.9|9614
1661184000000|2022-08-22 16:00:00|13797.3|13793.3|13787.9|13783.9|13803.6|13799.6|13781.7|13777.7|4705
1661187600000|2022-08-22 17:00:00|13791.1|13787.1|13806.7|13802.7|13816.1|13812.1|13784.8|13780.8|7687
1661191200000|2022-08-22 18:00:00|13803.6|13799.6|13794.2|13790.2|13812.9|13808.9|13787.9|13783.9|7037
1661194800000|2022-08-22 19:00:00|13791.1|13787.1|13797.3|13793.3|13803.6|13799.6|13791.1|13787.1|7198
1661198400000|2022-08-22 20:00:00|13794.2|13790.2|13819.2|13815.2|13822.3|13818.3|13794.2|13790.2|8236
1661205600000|2022-08-22 22:00:00|13812.9|13808.9|13806.7|13802.7|13812.9|13808.9|13805.1|13801.1|653
1661209200000|2022-08-22 23:00:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|466
1661212800000|2022-08-23 00:00:00|13809.8|13805.8|13816.1|13812.1|13819.2|13815.2|13803.6|13799.6|1099
1661216400000|2022-08-23 01:00:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13800.4|13796.4|1022
1661220000000|2022-08-23 02:00:00|13809.8|13805.8|13819.2|13815.2|13822.3|13818.3|13806.7|13802.7|1255
1661223600000|2022-08-23 03:00:00|13816.1|13812.1|13812.9|13808.9|13819.2|13815.2|13812.9|13808.9|637
1661227200000|2022-08-23 04:00:00|13814.5|13810.5|13822.3|13818.3|13825.4|13821.4|13814.5|13810.5|748
1661230800000|2022-08-23 05:00:00|13819.2|13815.2|13825.4|13821.4|13834.8|13830.8|13819.2|13815.2|995
1661234400000|2022-08-23 06:00:00|13828.6|13824.6|13847.3|13843.3|13847.3|13843.3|13809.8|13805.8|2413
1661238000000|2022-08-23 07:00:00|13844.2|13840.2|13825.4|13821.4|13869.2|13865.2|13806.7|13802.7|7233
1661241600000|2022-08-23 08:00:00|13822.3|13818.3|13828.6|13824.6|13847.3|13843.3|13816.1|13812.1|3649
1661245200000|2022-08-23 09:00:00|13825.4|13821.4|13819.2|13815.2|13834.8|13830.8|13812.9|13808.9|2689
1661248800000|2022-08-23 10:00:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13800.4|13796.4|2852
1661252400000|2022-08-23 11:00:00|13816.1|13812.1|13822.3|13818.3|13837.9|13833.9|13809.8|13805.8|7544
1661256000000|2022-08-23 12:00:00|13823.9|13819.9|13725.4|13721.4|13828.6|13824.6|13722.3|13718.3|17911
1661259600000|2022-08-23 13:00:00|13723.9|13719.9|13769.2|13765.2|13791.1|13787.1|13712.9|13708.9|31015
1661263200000|2022-08-23 14:00:00|13770.8|13766.8|13825.4|13821.4|13844.2|13840.2|13770.8|13766.8|49458
1661266800000|2022-08-23 15:00:00|13822.3|13818.3|13825.4|13821.4|13850.4|13846.4|13822.3|13818.3|30171
1661270400000|2022-08-23 16:00:00|13828.6|13824.6|13809.8|13805.8|13831.7|13827.7|13803.6|13799.6|27261
1661274000000|2022-08-23 17:00:00|13808.3|13804.3|13759.8|13755.8|13809.8|13805.8|13753.6|13749.6|11057
1661277600000|2022-08-23 18:00:00|13762.9|13758.9|13750.4|13746.4|13772.3|13768.3|13747.3|13743.3|6532
1661281200000|2022-08-23 19:00:00|13753.6|13749.6|13731.7|13727.7|13759.8|13755.8|13731.7|13727.7|12152
1661284800000|2022-08-23 20:00:00|13730.1|13726.1|13753.6|13749.6|13753.6|13749.6|13728.6|13724.6|9354
1661292000000|2022-08-23 22:00:00|13758.3|13754.3|13753.6|13749.6|13759.8|13755.8|13744.2|13740.2|726
1661295600000|2022-08-23 23:00:00|13750.4|13746.4|13741.1|13737.1|13753.6|13749.6|13734.8|13730.8|776
1661299200000|2022-08-24 00:00:00|13737.9|13733.9|13747.3|13743.3|13756.7|13752.7|13737.9|13733.9|1810
1661302800000|2022-08-24 01:00:00|13744.2|13740.2|13756.7|13752.7|13762.9|13758.9|13737.9|13733.9|1170
1661306400000|2022-08-24 02:00:00|13759.8|13755.8|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|700
1661310000000|2022-08-24 03:00:00|13758.3|13754.3|13762.9|13758.9|13762.9|13758.9|13750.4|13746.4|453
1661313600000|2022-08-24 04:00:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|852
1661317200000|2022-08-24 05:00:00|13769.2|13765.2|13778.6|13774.6|13781.7|13777.7|13766.1|13762.1|1096
1661320800000|2022-08-24 06:00:00|13775.4|13771.4|13750.4|13746.4|13778.6|13774.6|13744.2|13740.2|3242
1661324400000|2022-08-24 07:00:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13719.2|13715.2|4761
1661328000000|2022-08-24 08:00:00|13753.6|13749.6|13772.3|13768.3|13781.7|13777.7|13750.4|13746.4|4022
1661331600000|2022-08-24 09:00:00|13773.9|13769.9|13753.6|13749.6|13787.9|13783.9|13747.3|13743.3|6300
1661335200000|2022-08-24 10:00:00|13750.4|13746.4|13744.2|13740.2|13759.8|13755.8|13744.2|13740.2|2919
1661338800000|2022-08-24 11:00:00|13747.3|13743.3|13747.3|13743.3|13756.7|13752.7|13731.7|13727.7|12496
1661342400000|2022-08-24 12:00:00|13748.9|13744.9|13716.1|13712.1|13772.3|13768.3|13684.8|13680.8|40874
1661346000000|2022-08-24 13:00:00|13719.2|13715.2|13675.4|13671.4|13722.3|13718.3|13666.1|13662.1|48825
1661349600000|2022-08-24 14:00:00|13672.3|13668.3|13628.6|13624.6|13675.4|13671.4|13622.3|13618.3|67538
1661353200000|2022-08-24 15:00:00|13625.4|13621.4|13650.4|13646.4|13669.2|13665.2|13622.3|13618.3|105769
1661356800000|2022-08-24 16:00:00|13647.3|13643.3|13634.8|13630.8|13656.7|13652.7|13628.6|13624.6|25693
1661360400000|2022-08-24 17:00:00|13631.7|13627.7|13647.3|13643.3|13647.3|13643.3|13616.1|13612.1|40610
1661364000000|2022-08-24 18:00:00|13648.9|13644.9|13647.3|13643.3|13653.6|13649.6|13641.1|13637.1|29075
1661367600000|2022-08-24 19:00:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13637.9|13633.9|40587
1661371200000|2022-08-24 20:00:00|13647.3|13643.3|13650.4|13646.4|13653.6|13649.6|13641.1|13637.1|10279
1661378400000|2022-08-24 22:00:00|13647.3|13643.3|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|735
1661382000000|2022-08-24 23:00:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|269
1661385600000|2022-08-25 00:00:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|923
1661389200000|2022-08-25 01:00:00|13644.2|13640.2|13647.3|13643.3|13662.9|13658.9|13641.1|13637.1|1382
1661392800000|2022-08-25 02:00:00|13650.4|13646.4|13647.3|13643.3|13656.7|13652.7|13644.2|13640.2|1187
1661396400000|2022-08-25 03:00:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|599
1661400000000|2022-08-25 04:00:00|13647.3|13643.3|13653.6|13649.6|13659.8|13655.8|13647.3|13643.3|1123
1661403600000|2022-08-25 05:00:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13644.2|13640.2|926
1661407200000|2022-08-25 06:00:00|13652|13648|13653.6|13649.6|13659.8|13655.8|13628.6|13624.6|3382
1661410800000|2022-08-25 07:00:00|13650.4|13646.4|13678.6|13674.6|13681.7|13677.7|13647.3|13643.3|6625
1661414400000|2022-08-25 08:00:00|13675.4|13671.4|13662.9|13658.9|13681.7|13677.7|13656.7|13652.7|6763
1661418000000|2022-08-25 09:00:00|13666.1|13662.1|13669.2|13665.2|13687.9|13683.9|13662.9|13658.9|4604
1661421600000|2022-08-25 10:00:00|13667.6|13663.6|13653.6|13649.6|13678.6|13674.6|13653.6|13649.6|9094
1661425200000|2022-08-25 11:00:00|13656.7|13652.7|13653.6|13649.6|13672.3|13668.3|13653.6|13649.6|12966
1661428800000|2022-08-25 12:00:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13603.6|13599.6|37805
1661432400000|2022-08-25 13:00:00|13653.6|13649.6|13647.3|13643.3|13656.7|13652.7|13616.1|13612.1|44829
1661436000000|2022-08-25 14:00:00|13644.2|13640.2|13669.2|13665.2|13684.8|13680.8|13637.9|13633.9|60697
1661439600000|2022-08-25 15:00:00|13672.3|13668.3|13709.8|13705.8|13728.6|13724.6|13669.2|13665.2|31632
1661443200000|2022-08-25 16:00:00|13706.7|13702.7|13722.3|13718.3|13734.8|13730.8|13705.1|13701.1|47918
1661446800000|2022-08-25 17:00:00|13723.9|13719.9|13772.3|13768.3|13772.3|13768.3|13722.3|13718.3|21622
1661450400000|2022-08-25 18:00:00|13775.4|13771.4|13781.7|13777.7|13791.1|13787.1|13762.9|13758.9|26337
1661454000000|2022-08-25 19:00:00|13778.6|13774.6|13777|13773|13784.8|13780.8|13753.6|13749.6|42478
1661457600000|2022-08-25 20:00:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13766.1|13762.1|15477
1661464800000|2022-08-25 22:00:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|498
1661468400000|2022-08-25 23:00:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|1162
1661472000000|2022-08-26 00:00:00|13759.8|13755.8|13753.6|13749.6|13769.2|13765.2|13750.4|13746.4|708
1661475600000|2022-08-26 01:00:00|13750.4|13746.4|13737.9|13733.9|13753.6|13749.6|13734.8|13730.8|847
1661479200000|2022-08-26 02:00:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|1923
1661482800000|2022-08-26 03:00:00|13741.1|13737.1|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|468
1661486400000|2022-08-26 04:00:00|13741.1|13737.1|13725.4|13721.4|13741.1|13737.1|13722.3|13718.3|608
1661490000000|2022-08-26 05:00:00|13727|13723|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|930
1661493600000|2022-08-26 06:00:00|13728.6|13724.6|13719.2|13715.2|13734.8|13730.8|13719.2|13715.2|3161
1661497200000|2022-08-26 07:00:00|13716.1|13712.1|13687.9|13683.9|13719.2|13715.2|13687.9|13683.9|4610
1661500800000|2022-08-26 08:00:00|13691.1|13687.1|13700.4|13696.4|13705.1|13701.1|13684.8|13680.8|3598
1661504400000|2022-08-26 09:00:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13687.9|13683.9|10933
1661508000000|2022-08-26 10:00:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13684.8|13680.8|6234
1661511600000|2022-08-26 11:00:00|13695.8|13691.8|13703.6|13699.6|13706.7|13702.7|13695.8|13691.8|33594
1661515200000|2022-08-26 12:00:00|13706.7|13702.7|13722.3|13718.3|13739.5|13735.5|13684.8|13680.8|55058
1661518800000|2022-08-26 13:00:00|13725.4|13721.4|13734.8|13730.8|13772.3|13768.3|13697.3|13693.3|32297
1661522400000|2022-08-26 14:00:00|13736.4|13732.4|13750.4|13746.4|13784.8|13780.8|13684.8|13680.8|29253
1661526000000|2022-08-26 15:00:00|13748.9|13744.9|13791.1|13787.1|13825.4|13821.4|13747.3|13743.3|31040
1661529600000|2022-08-26 16:00:00|13794.2|13790.2|13759.8|13755.8|13797.3|13793.3|13753.6|13749.6|29294
1661533200000|2022-08-26 17:00:00|13762.9|13758.9|13775.4|13771.4|13781.7|13777.7|13750.4|13746.4|11616
1661536800000|2022-08-26 18:00:00|13778.6|13774.6|13772.3|13768.3|13781.7|13777.7|13769.2|13765.2|13563
1661540400000|2022-08-26 19:00:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13756.7|13752.7|13238
1661544000000|2022-08-26 20:00:00|13778.6|13774.6|13769.2|13765.2|13794.2|13790.2|13769.2|13765.2|7472
1661724000000|2022-08-28 22:00:00|13748.9|13744.9|13753.6|13749.6|13759.8|13755.8|13739.5|13735.5|1200
1661727600000|2022-08-28 23:00:00|13750.4|13746.4|13737.9|13733.9|13750.4|13746.4|13734.8|13730.8|888
1661731200000|2022-08-29 00:00:00|13734.8|13730.8|13706.7|13702.7|13734.8|13730.8|13697.3|13693.3|2682
1661734800000|2022-08-29 01:00:00|13709.8|13705.8|13687.9|13683.9|13716.1|13712.1|13675.4|13671.4|1916
1661738400000|2022-08-29 02:00:00|13686.4|13682.4|13673.9|13669.9|13694.2|13690.2|13673.9|13669.9|1121
1661742000000|2022-08-29 03:00:00|13672.3|13668.3|13659.8|13655.8|13675.4|13671.4|13656.7|13652.7|725
1661745600000|2022-08-29 04:00:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13650.4|13646.4|1574
1661749200000|2022-08-29 05:00:00|13666.1|13662.1|13666.1|13662.1|13681.7|13677.7|13656.7|13652.7|1867
1661752800000|2022-08-29 06:00:00|13669.2|13665.2|13662.9|13658.9|13684.8|13680.8|13659.8|13655.8|4126
1661756400000|2022-08-29 07:00:00|13659.8|13655.8|13641.1|13637.1|13666.1|13662.1|13637.9|13633.9|5432
1661760000000|2022-08-29 08:00:00|13644.2|13640.2|13656.7|13652.7|13662.9|13658.9|13641.1|13637.1|6491
1661763600000|2022-08-29 09:00:00|13658.3|13654.3|13666.1|13662.1|13666.1|13662.1|13650.4|13646.4|7616
1661767200000|2022-08-29 10:00:00|13662.9|13658.9|13678.6|13674.6|13681.7|13677.7|13656.7|13652.7|4831
1661770800000|2022-08-29 11:00:00|13675.4|13671.4|13681.7|13677.7|13684.8|13680.8|13662.9|13658.9|11736
1661774400000|2022-08-29 12:00:00|13684.8|13680.8|13687.9|13683.9|13703.6|13699.6|13678.6|13674.6|21596
1661778000000|2022-08-29 13:00:00|13691.1|13687.1|13669.2|13665.2|13709.8|13705.8|13666.1|13662.1|29281
1661781600000|2022-08-29 14:00:00|13666.1|13662.1|13647.3|13643.3|13681.7|13677.7|13625.4|13621.4|21331
1661785200000|2022-08-29 15:00:00|13644.2|13640.2|13650.4|13646.4|13675.4|13671.4|13641.1|13637.1|15955
1661788800000|2022-08-29 16:00:00|13653.6|13649.6|13647.3|13643.3|13653.6|13649.6|13641.1|13637.1|8186
1661792400000|2022-08-29 17:00:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13644.2|13640.2|9565
1661796000000|2022-08-29 18:00:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13650.4|13646.4|12815