1598432400000|2020-08-26 09:00:00|22187.9|22183.9|22195.8|22191.8|22195.8|22191.8|22183.3|22179.3|283
1598436000000|2020-08-26 10:00:00|22197.3|22193.3|22200.4|22196.4|22217.6|22213.6|22180.1|22176.1|4384
1598439600000|2020-08-26 11:00:00|22198.9|22194.9|22184.8|22180.8|22220.8|22216.8|22159.8|22155.8|8620
1598443200000|2020-08-26 12:00:00|22181.7|22177.7|22159.8|22155.8|22197.3|22193.3|22122.3|22118.3|22913
1598446800000|2020-08-26 13:00:00|22158.3|22154.3|22197.3|22193.3|22259.8|22255.8|22128.6|22124.6|57877
1598450400000|2020-08-26 14:00:00|22195.8|22191.8|22134.8|22130.8|22203.6|22199.6|22116.1|22112.1|65879
1598454000000|2020-08-26 15:00:00|22137.9|22133.9|22156.7|22152.7|22169.2|22165.2|22125.4|22121.4|23109
1598457600000|2020-08-26 16:00:00|22159.8|22155.8|22128.6|22124.6|22162.9|22158.9|22125.4|22121.4|30008
1598461200000|2020-08-26 17:00:00|22131.7|22127.7|22241.1|22237.1|22247.3|22243.3|22128.6|22124.6|28691
1598464800000|2020-08-26 18:00:00|22244.2|22240.2|22253.6|22249.6|22259.8|22255.8|22214.5|22210.5|25772
1598468400000|2020-08-26 19:00:00|22256.7|22252.7|22222.3|22218.3|22262.9|22258.9|22206.7|22202.7|9864
1598472000000|2020-08-26 20:00:00|22220.8|22216.8|22212.9|22208.9|22247.3|22243.3|22206.7|22202.7|4633
1598479200000|2020-08-26 22:00:00|22209.8|22205.8|22250.4|22246.4|22253.6|22249.6|22209.8|22205.8|354
1598482800000|2020-08-26 23:00:00|22248.9|22244.9|22248.9|22244.9|22258.3|22254.3|22244.2|22240.2|138
1598486400000|2020-08-27 00:00:00|22247.3|22243.3|22280.1|22276.1|22283.3|22279.3|22239.5|22235.5|340
1598490000000|2020-08-27 01:00:00|22281.7|22277.7|22287.9|22283.9|22294.2|22290.2|22264.5|22260.5|335
1598493600000|2020-08-27 02:00:00|22289.5|22285.5|22294.2|22290.2|22303.6|22299.6|22272.3|22268.3|240
1598497200000|2020-08-27 03:00:00|22295.8|22291.8|22303.6|22299.6|22303.6|22299.6|22275.4|22271.4|350
1598500800000|2020-08-27 04:00:00|22305.1|22301.1|22261.4|22257.4|22305.1|22301.1|22256.7|22252.7|566
1598504400000|2020-08-27 05:00:00|22262.9|22258.9|22244.2|22240.2|22273.9|22269.9|22244.2|22240.2|678
1598508000000|2020-08-27 06:00:00|22241.1|22237.1|22219.2|22215.2|22244.2|22240.2|22209.8|22205.8|1719
1598511600000|2020-08-27 07:00:00|22217.6|22213.6|22223.9|22219.9|22259.8|22255.8|22209.8|22205.8|3437
1598515200000|2020-08-27 08:00:00|22225.4|22221.4|22262.9|22258.9|22278.6|22274.6|22216.1|22212.1|4047
1598518800000|2020-08-27 09:00:00|22266.1|22262.1|22284.8|22280.8|22292.6|22288.6|22266.1|22262.1|4367
1598522400000|2020-08-27 10:00:00|22286.4|22282.4|22247.3|22243.3|22297.3|22293.3|22237.9|22233.9|7174
1598526000000|2020-08-27 11:00:00|22244.2|22240.2|22262.9|22258.9|22266.1|22262.1|22228.6|22224.6|9896
1598529600000|2020-08-27 12:00:00|22259.8|22255.8|22250.4|22246.4|22309.8|22305.8|22234.8|22230.8|15085
1598533200000|2020-08-27 13:00:00|22252|22248|22047.3|22043.3|22431.7|22427.7|21998.9|21994.9|29536
1598536800000|2020-08-27 14:00:00|22045.8|22041.8|21884.8|21880.8|22055.1|22051.1|21869.2|21865.2|30452
1598540400000|2020-08-27 15:00:00|21887.9|21883.9|21914.5|21910.5|21937.9|21933.9|21853.6|21849.6|27418
1598544000000|2020-08-27 16:00:00|21916.1|21912.1|21872.3|21868.3|21925.4|21921.4|21859.8|21855.8|21844
1598547600000|2020-08-27 17:00:00|21870.8|21866.8|21892.6|21888.6|21919.2|21915.2|21841.1|21837.1|13041
1598551200000|2020-08-27 18:00:00|21894.2|21890.2|21850.4|21846.4|21900.4|21896.4|21841.1|21837.1|11408
1598554800000|2020-08-27 19:00:00|21847.3|21843.3|21831.7|21827.7|21859.8|21855.8|21816.1|21812.1|9321
1598558400000|2020-08-27 20:00:00|21834.8|21830.8|21800.4|21796.4|21859.8|21855.8|21784.8|21780.8|7347
1598565600000|2020-08-27 22:00:00|21802|21798|21781.7|21777.7|21803.6|21799.6|21772.3|21768.3|620
1598569200000|2020-08-27 23:00:00|21778.6|21774.6|21730.1|21726.1|21784.8|21780.8|21728.6|21724.6|1156
1598572800000|2020-08-28 00:00:00|21728.6|21724.6|21631.7|21627.7|21734.8|21730.8|21541.1|21537.1|4106
1598576400000|2020-08-28 01:00:00|21633.3|21629.3|21616.1|21612.1|21653.6|21649.6|21609.8|21605.8|2064
1598580000000|2020-08-28 02:00:00|21612.9|21608.9|21586.4|21582.4|21622.3|21618.3|21531.7|21527.7|2691
1598583600000|2020-08-28 03:00:00|21587.9|21583.9|21616.1|21612.1|21619.2|21615.2|21581.7|21577.7|1460
1598587200000|2020-08-28 04:00:00|21612.9|21608.9|21669.2|21665.2|21672.3|21668.3|21602|21598|1007
1598590800000|2020-08-28 05:00:00|21666.1|21662.1|21578.6|21574.6|21747.3|21743.3|21569.2|21565.2|2363
1598594400000|2020-08-28 06:00:00|21581.7|21577.7|21647.3|21643.3|21703.6|21699.6|21580.1|21576.1|3382
1598598000000|2020-08-28 07:00:00|21648.9|21644.9|21677|21673|21705.1|21701.1|21603.6|21599.6|3888
1598601600000|2020-08-28 08:00:00|21678.6|21674.6|21691.1|21687.1|21698.9|21694.9|21625.4|21621.4|2773
1598605200000|2020-08-28 09:00:00|21692.6|21688.6|21778.6|21774.6|21787.9|21783.9|21691.1|21687.1|3039
1598608800000|2020-08-28 10:00:00|21780.1|21776.1|21725.4|21721.4|21828.6|21824.6|21723.9|21719.9|2960
1598612400000|2020-08-28 11:00:00|21723.9|21719.9|21750.4|21746.4|21759.8|21755.8|21697.3|21693.3|5921
1598616000000|2020-08-28 12:00:00|21747.3|21743.3|21831.7|21827.7|21841.1|21837.1|21745.8|21741.8|8743
1598619600000|2020-08-28 13:00:00|21830.1|21826.1|21894.2|21890.2|21928.6|21924.6|21816.1|21812.1|11361
1598623200000|2020-08-28 14:00:00|21891.1|21887.1|21884.8|21880.8|21925.4|21921.4|21872.3|21868.3|10588
1598626800000|2020-08-28 15:00:00|21881.7|21877.7|21895.8|21891.8|21909.8|21905.8|21853.6|21849.6|10226
1598630400000|2020-08-28 16:00:00|21894.2|21890.2|21834.8|21830.8|21914.5|21910.5|21809.8|21805.8|11411
1598634000000|2020-08-28 17:00:00|21831.7|21827.7|21775.4|21771.4|21841.1|21837.1|21737.9|21733.9|10102
1598637600000|2020-08-28 18:00:00|21772.3|21768.3|21834.8|21830.8|21837.9|21833.9|21759.8|21755.8|7892
1598641200000|2020-08-28 19:00:00|21837.9|21833.9|21816.1|21812.1|21850.4|21846.4|21772.3|21768.3|9534
1598644800000|2020-08-28 20:00:00|21812.9|21808.9|21858.3|21854.3|21861.4|21857.4|21812.9|21808.9|4551
1598824800000|2020-08-30 22:00:00|21848.9|21844.9|21872.3|21868.3|21878.6|21874.6|21837.9|21833.9|351
1598828400000|2020-08-30 23:00:00|21873.9|21869.9|21858.3|21854.3|21880.1|21876.1|21853.6|21849.6|275
1598832000000|2020-08-31 00:00:00|21856.7|21852.7|21802|21798|21866.1|21862.1|21800.4|21796.4|950
1598835600000|2020-08-31 01:00:00|21803.6|21799.6|21781.7|21777.7|21812.9|21808.9|21772.3|21768.3|1006
1598839200000|2020-08-31 02:00:00|21778.6|21774.6|21800.4|21796.4|21812.9|21808.9|21759.8|21755.8|443
1598842800000|2020-08-31 03:00:00|21802|21798|21825.4|21821.4|21825.4|21821.4|21797.3|21793.3|539
1598846400000|2020-08-31 04:00:00|21822.3|21818.3|21837.9|21833.9|21837.9|21833.9|21820.8|21816.8|413
1598850000000|2020-08-31 05:00:00|21836.4|21832.4|21889.5|21885.5|21891.1|21887.1|21834.8|21830.8|846
1598853600000|2020-08-31 06:00:00|21887.9|21883.9|21852|21848|21891.1|21887.1|21830.1|21826.1|778
1598857200000|2020-08-31 07:00:00|21853.6|21849.6|21781.7|21777.7|21853.6|21849.6|21781.7|21777.7|876
1598860800000|2020-08-31 08:00:00|21780.1|21776.1|21728.6|21724.6|21787.9|21783.9|21722.3|21718.3|1153
1598864400000|2020-08-31 09:00:00|21731.7|21727.7|21747.3|21743.3|21773.9|21769.9|21728.6|21724.6|566
1598868000000|2020-08-31 10:00:00|21745.8|21741.8|21772.3|21768.3|21772.3|21768.3|21712.9|21708.9|1513
1598871600000|2020-08-31 11:00:00|21770.8|21766.8|21800.4|21796.4|21803.6|21799.6|21750.4|21746.4|2340
1598875200000|2020-08-31 12:00:00|21803.6|21799.6|21841.1|21837.1|21842.6|21838.6|21762.9|21758.9|6689
1598878800000|2020-08-31 13:00:00|21844.2|21840.2|21916.1|21912.1|21933.3|21929.3|21841.1|21837.1|11885
1598882400000|2020-08-31 14:00:00|21914.5|21910.5|21944.2|21940.2|21987.9|21983.9|21909.8|21905.8|10747
1598886000000|2020-08-31 15:00:00|21941.1|21937.1|22000.4|21996.4|22016.1|22012.1|21934.8|21930.8|10137
1598889600000|2020-08-31 16:00:00|21998.9|21994.9|22047.3|22043.3|22062.9|22058.9|21998.9|21994.9|9817
1598893200000|2020-08-31 17:00:00|22050.4|22046.4|22069.2|22065.2|22072.3|22068.3|22041.1|22037.1|9093
1598896800000|2020-08-31 18:00:00|22066.1|22062.1|22097.3|22093.3|22103.6|22099.6|21878.6|21874.6|32306
1598900400000|2020-08-31 19:00:00|22103.6|22099.6|21944.2|21940.2|22106.7|22102.7|21925.4|21921.4|31526
1598904000000|2020-08-31 20:00:00|21941.1|21937.1|21991.1|21987.1|22022.3|22018.3|21941.1|21937.1|7415
1598911200000|2020-08-31 22:00:00|21997.3|21993.3|21986.4|21982.4|22000.4|21996.4|21969.2|21965.2|809
1598914800000|2020-08-31 23:00:00|21987.9|21983.9|21962.9|21958.9|21991.1|21987.1|21934.8|21930.8|1427
1598918400000|2020-09-01 00:00:00|21961.4|21957.4|21953.6|21949.6|21972.3|21968.3|21925.4|21921.4|1132
1598922000000|2020-09-01 01:00:00|21955.1|21951.1|21953.6|21949.6|21972.3|21968.3|21942.6|21938.6|598
1598925600000|2020-09-01 02:00:00|21947.3|21943.3|21948.9|21944.9|21962.9|21958.9|21939.5|21935.5|554
1598929200000|2020-09-01 03:00:00|21947.3|21943.3|21959.8|21955.8|21959.8|21955.8|21944.2|21940.2|297
1598932800000|2020-09-01 04:00:00|21956.7|21952.7|21931.7|21927.7|21962.9|21958.9|21922.3|21918.3|628
1598936400000|2020-09-01 05:00:00|21930.1|21926.1|21909.8|21905.8|21952|21948|21909.8|21905.8|863
1598940000000|2020-09-01 06:00:00|21912.9|21908.9|21919.2|21915.2|21975.4|21971.4|21912.9|21908.9|2142
1598943600000|2020-09-01 07:00:00|21920.8|21916.8|21875.4|21871.4|21944.2|21940.2|21872.3|21868.3|2554
1598947200000|2020-09-01 08:00:00|21873.9|21869.9|21872.3|21868.3|21886.4|21882.4|21841.1|21837.1|3070
1598950800000|2020-09-01 09:00:00|21870.8|21866.8|21853.6|21849.6|21881.7|21877.7|21816.1|21812.1|1727
1598954400000|2020-09-01 10:00:00|21852|21848|21869.2|21865.2|21869.2|21865.2|21831.7|21827.7|1641
1598958000000|2020-09-01 11:00:00|21866.1|21862.1|21897.3|21893.3|21909.8|21905.8|21847.3|21843.3|2763
1598961600000|2020-09-01 12:00:00|21895.8|21891.8|21934.8|21930.8|21972.3|21968.3|21884.8|21880.8|6619
1598965200000|2020-09-01 13:00:00|21931.7|21927.7|21934.8|21930.8|21975.4|21971.4|21891.1|21887.1|10056
1598968800000|2020-09-01 14:00:00|21931.7|21927.7|21944.2|21940.2|21987.9|21983.9|21841.1|21837.1|12654
1598972400000|2020-09-01 15:00:00|21947.3|21943.3|22050.4|22046.4|22050.4|22046.4|21934.8|21930.8|15004
1598976000000|2020-09-01 16:00:00|22047.3|22043.3|22031.7|22027.7|22062.9|22058.9|22028.6|22024.6|4145
1598979600000|2020-09-01 17:00:00|22033.3|22029.3|22162.9|22158.9|22187.9|22183.9|22025.4|22021.4|10348
1598983200000|2020-09-01 18:00:00|22166.1|22162.1|22228.6|22224.6|22241.1|22237.1|22153.6|22149.6|9515
1598986800000|2020-09-01 19:00:00|22225.4|22221.4|22219.2|22215.2|22234.8|22230.8|22194.2|22190.2|7508
1598990400000|2020-09-01 20:00:00|22217.6|22213.6|22225.4|22221.4|22248.9|22244.9|22194.2|22190.2|5654
1598997600000|2020-09-01 22:00:00|22228.6|22224.6|22198.9|22194.9|22228.6|22224.6|22194.2|22190.2|435
1599001200000|2020-09-01 23:00:00|22197.3|22193.3|22197.3|22193.3|22212.9|22208.9|22194.2|22190.2|294
1599004800000|2020-09-02 00:00:00|22198.9|22194.9|22175.4|22171.4|22223.9|22219.9|22175.4|22171.4|871
1599008400000|2020-09-02 01:00:00|22177|22173|22169.2|22165.2|22181.7|22177.7|22153.6|22149.6|689
1599012000000|2020-09-02 02:00:00|22167.6|22163.6|22159.8|22155.8|22181.7|22177.7|22159.8|22155.8|374
1599015600000|2020-09-02 03:00:00|22158.3|22154.3|22150.4|22146.4|22161.4|22157.4|22144.2|22140.2|302
1599019200000|2020-09-02 04:00:00|22147.3|22143.3|22162.9|22158.9|22166.1|22162.1|22137.9|22133.9|463
1599022800000|2020-09-02 05:00:00|22159.8|22155.8|22162.9|22158.9|22169.2|22165.2|22144.2|22140.2|480
1599026400000|2020-09-02 06:00:00|22166.1|22162.1|22141.1|22137.1|22166.1|22162.1|22137.9|22133.9|906
1599030000000|2020-09-02 07:00:00|22137.9|22133.9|22200.4|22196.4|22212.9|22208.9|22137.9|22133.9|2525
1599033600000|2020-09-02 08:00:00|22197.3|22193.3|22166.1|22162.1|22212.9|22208.9|22162.9|22158.9|1731
1599037200000|2020-09-02 09:00:00|22169.2|22165.2|22150.4|22146.4|22187.9|22183.9|22130.1|22126.1|1716
1599040800000|2020-09-02 10:00:00|22153.6|22149.6|22137.9|22133.9|22153.6|22149.6|22128.6|22124.6|1368
1599044400000|2020-09-02 11:00:00|22139.5|22135.5|22228.6|22224.6|22241.1|22237.1|22139.5|22135.5|3847
1599048000000|2020-09-02 12:00:00|22225.4|22221.4|22216.1|22212.1|22291.1|22287.1|22159.8|22155.8|11413
1599051600000|2020-09-02 13:00:00|22212.9|22208.9|22278.6|22274.6|22281.7|22277.7|22141.1|22137.1|16471
1599055200000|2020-09-02 14:00:00|22277|22273|22319.2|22315.2|22319.2|22315.2|22237.9|22233.9|13217
1599058800000|2020-09-02 15:00:00|22316.1|22312.1|22412.9|22408.9|22447.3|22443.3|22316.1|22312.1|12061
1599062400000|2020-09-02 16:00:00|22416.1|22412.1|22378.6|22374.6|22425.4|22421.4|22362.9|22358.9|7022
1599066000000|2020-09-02 17:00:00|22380.1|22376.1|22422.3|22418.3|22444.2|22440.2|22380.1|22376.1|8985
1599069600000|2020-09-02 18:00:00|22419.2|22415.2|22441.1|22437.1|22450.4|22446.4|22412.9|22408.9|12673
1599073200000|2020-09-02 19:00:00|22437.9|22433.9|22434.8|22430.8|22441.1|22437.1|22406.7|22402.7|8027
1599076800000|2020-09-02 20:00:00|22436.4|22432.4|22414.5|22410.5|22437.9|22433.9|22394.2|22390.2|4145
1599084000000|2020-09-02 22:00:00|22416.1|22412.1|22412.9|22408.9|22430.1|22426.1|22408.3|22404.3|221
1599087600000|2020-09-02 23:00:00|22414.5|22410.5|22441.1|22437.1|22447.3|22443.3|22398.9|22394.9|282
1599091200000|2020-09-03 00:00:00|22442.6|22438.6|22428.6|22424.6|22472.3|22468.3|22427|22423|774
1599094800000|2020-09-03 01:00:00|22431.7|22427.7|22375.4|22371.4|22434.8|22430.8|22359.8|22355.8|1047
1599098400000|2020-09-03 02:00:00|22378.6|22374.6|22364.5|22360.5|22395.8|22391.8|22362.9|22358.9|370
1599102000000|2020-09-03 03:00:00|22366.1|22362.1|22356.7|22352.7|22373.9|22369.9|22353.6|22349.6|483
1599105600000|2020-09-03 04:00:00|22359.8|22355.8|22394.2|22390.2|22400.4|22396.4|22353.6|22349.6|342
1599109200000|2020-09-03 05:00:00|22397.3|22393.3|22400.4|22396.4|22406.7|22402.7|22387.9|22383.9|248
1599112800000|2020-09-03 06:00:00|22398.9|22394.9|22366.1|22362.1|22447.3|22443.3|22362.9|22358.9|4742
1599116400000|2020-09-03 07:00:00|22369.2|22365.2|22334.8|22330.8|22411.4|22407.4|22328.6|22324.6|2271
1599120000000|2020-09-03 08:00:00|22337.9|22333.9|22334.8|22330.8|22353.6|22349.6|22316.1|22312.1|1747
1599123600000|2020-09-03 09:00:00|22336.4|22332.4|22378.6|22374.6|22378.6|22374.6|22317.6|22313.6|2073
1599127200000|2020-09-03 10:00:00|22375.4|22371.4|22372.3|22368.3|22394.2|22390.2|22359.8|22355.8|1941
1599130800000|2020-09-03 11:00:00|22370.8|22366.8|22397.3|22393.3|22412.9|22408.9|22359.8|22355.8|3150
1599134400000|2020-09-03 12:00:00|22395.8|22391.8|22397.3|22393.3|22419.2|22415.2|22350.4|22346.4|7841
1599138000000|2020-09-03 13:00:00|22394.2|22390.2|22456.7|22452.7|22475.4|22471.4|22391.1|22387.1|7956
1599141600000|2020-09-03 14:00:00|22458.3|22454.3|22545.8|22541.8|22556.7|22552.7|22430.1|22426.1|12558
1599145200000|2020-09-03 15:00:00|22544.2|22540.2|22534.8|22530.8|22681.7|22677.7|22508.3|22504.3|21050
1599148800000|2020-09-03 16:00:00|22531.7|22527.7|22616.1|22612.1|22634.8|22630.8|22509.8|22505.8|8335
1599152400000|2020-09-03 17:00:00|22619.2|22615.2|22600.4|22596.4|22637.9|22633.9|22572.3|22568.3|6381
1599156000000|2020-09-03 18:00:00|22603.6|22599.6|22594.2|22590.2|22612.9|22608.9|22544.2|22540.2|7186
1599159600000|2020-09-03 19:00:00|22597.3|22593.3|22502|22498|22622.3|22618.3|22494.2|22490.2|9123
1599163200000|2020-09-03 20:00:00|22500.4|22496.4|22487.9|22483.9|22516.1|22512.1|22484.8|22480.8|2477
1599170400000|2020-09-03 22:00:00|22492.6|22488.6|22502|22498|22520.8|22516.8|22484.8|22480.8|619
1599174000000|2020-09-03 23:00:00|22503.6|22499.6|22542.6|22538.6|22547.3|22543.3|22500.4|22496.4|549
1599177600000|2020-09-04 00:00:00|22544.2|22540.2|22505.1|22501.1|22556.7|22552.7|22486.4|22482.4|1015
1599181200000|2020-09-04 01:00:00|22506.7|22502.7|22497.3|22493.3|22511.4|22507.4|22459.8|22455.8|630
1599184800000|2020-09-04 02:00:00|22495.8|22491.8|22495.8|22491.8|22506.7|22502.7|22487.9|22483.9|289
1599188400000|2020-09-04 03:00:00|22497.3|22493.3|22483.3|22479.3|22505.1|22501.1|22475.4|22471.4|486
1599192000000|2020-09-04 04:00:00|22484.8|22480.8|22459.8|22455.8|22487.9|22483.9|22456.7|22452.7|493
1599195600000|2020-09-04 05:00:00|22458.3|22454.3|22462.9|22458.9|22472.3|22468.3|22456.7|22452.7|381
1599199200000|2020-09-04 06:00:00|22466.1|22462.1|22497.3|22493.3|22522.3|22518.3|22444.2|22440.2|1820
1599202800000|2020-09-04 07:00:00|22498.9|22494.9|22422.3|22418.3|22519.2|22515.2|22409.8|22405.8|2321
1599206400000|2020-09-04 08:00:00|22423.9|22419.9|22394.2|22390.2|22434.8|22430.8|22366.1|22362.1|2571
1599210000000|2020-09-04 09:00:00|22395.8|22391.8|22403.6|22399.6|22422.3|22418.3|22391.1|22387.1|1467
1599213600000|2020-09-04 10:00:00|22406.7|22402.7|22394.2|22390.2|22419.2|22415.2|22387.9|22383.9|1579
1599217200000|2020-09-04 11:00:00|22395.8|22391.8|22437.9|22433.9|22453.6|22449.6|22391.1|22387.1|2743
1599220800000|2020-09-04 12:00:00|22436.4|22432.4|22303.6|22299.6|22437.9|22433.9|22275.4|22271.4|9228
1599224400000|2020-09-04 13:00:00|22305.1|22301.1|22278.6|22274.6|22341.1|22337.1|22212.9|22208.9|14596
1599228000000|2020-09-04 14:00:00|22280.1|22276.1|22266.1|22262.1|22325.4|22321.4|22200.4|22196.4|13326
1599231600000|2020-09-04 15:00:00|22269.2|22265.2|22184.8|22180.8|22291.1|22287.1|22172.3|22168.3|7798
1599235200000|2020-09-04 16:00:00|22186.4|22182.4|22128.6|22124.6|22191.1|22187.1|22109.8|22105.8|8481
1599238800000|2020-09-04 17:00:00|22125.4|22121.4|22069.2|22065.2|22134.8|22130.8|22053.6|22049.6|9340
1599242400000|2020-09-04 18:00:00|22066.1|22062.1|22019.2|22015.2|22094.2|22090.2|22019.2|22015.2|11417
1599246000000|2020-09-04 19:00:00|22016.1|22012.1|22064.5|22060.5|22087.9|22083.9|22016.1|22012.1|6441
1599249600000|2020-09-04 20:00:00|22062.9|22058.9|22011.4|22007.4|22062.9|22058.9|21994.2|21990.2|1973
1599429600000|2020-09-06 22:00:00|22014.5|22010.5|22048.9|22044.9|22072.3|22068.3|22012.9|22008.9|481
1599433200000|2020-09-06 23:00:00|22047.3|22043.3|22033.3|22029.3|22055.1|22051.1|22030.1|22026.1|102
1599436800000|2020-09-07 00:00:00|22031.7|22027.7|21989.5|21985.5|22033.3|22029.3|21975.4|21971.4|479
1599440400000|2020-09-07 01:00:00|21991.1|21987.1|22008.3|22004.3|22009.8|22005.8|21981.7|21977.7|178
1599444000000|2020-09-07 02:00:00|22009.8|22005.8|22006.7|22002.7|22036.4|22032.4|22003.6|21999.6|338
1599447600000|2020-09-07 03:00:00|22011.4|22007.4|21977|21973|22014.5|22010.5|21977|21973|199
1599451200000|2020-09-07 04:00:00|21975.4|21971.4|21981.7|21977.7|21987.9|21983.9|21975.4|21971.4|150
1599454800000|2020-09-07 05:00:00|21983.3|21979.3|21995.8|21991.8|22000.4|21996.4|21975.4|21971.4|234
1599458400000|2020-09-07 06:00:00|21994.2|21990.2|22008.3|22004.3|22016.1|22012.1|21969.2|21965.2|912
1599462000000|2020-09-07 07:00:00|22006.7|22002.7|22050.4|22046.4|22053.6|22049.6|22003.6|21999.6|1358
1599465600000|2020-09-07 08:00:00|22047.3|22043.3|22041.1|22037.1|22050.4|22046.4|22000.4|21996.4|1198
1599469200000|2020-09-07 09:00:00|22044.2|22040.2|22059.8|22055.8|22066.1|22062.1|22037.9|22033.9|541
1599472800000|2020-09-07 10:00:00|22061.4|22057.4|22066.1|22062.1|22094.2|22090.2|22056.7|22052.7|515
1599476400000|2020-09-07 11:00:00|22069.2|22065.2|22044.2|22040.2|22075.4|22071.4|22039.5|22035.5|488
1599480000000|2020-09-07 12:00:00|22047.3|22043.3|22034.8|22030.8|22050.4|22046.4|22031.7|22027.7|416
1599483600000|2020-09-07 13:00:00|22037.9|22033.9|22031.7|22027.7|22041.1|22037.1|22006.7|22002.7|664
1599487200000|2020-09-07 14:00:00|22033.3|22029.3|22006.7|22002.7|22034.8|22030.8|21997.3|21993.3|560
1599490800000|2020-09-07 15:00:00|22003.6|21999.6|21984.8|21980.8|22006.7|22002.7|21975.4|21971.4|640
1599494400000|2020-09-07 16:00:00|21983.3|21979.3|21980.1|21976.1|21991.1|21987.1|21956.7|21952.7|869
1599516000000|2020-09-07 22:00:00|21975.4|21971.4|21987.9|21983.9|21991.1|21987.1|21969.2|21965.2|363
1599519600000|2020-09-07 23:00:00|21991.1|21987.1|21991.1|21987.1|21991.1|21987.1|21984.8|21980.8|336
1599523200000|2020-09-08 00:00:00|21989.5|21985.5|22028.6|22024.6|22037.9|22033.9|21981.7|21977.7|968
1599526800000|2020-09-08 01:00:00|22027|22023|22037.9|22033.9|22041.1|22037.1|22016.1|22012.1|743
1599530400000|2020-09-08 02:00:00|22034.8|22030.8|22028.6|22024.6|22037.9|22033.9|22016.1|22012.1|435
1599534000000|2020-09-08 03:00:00|22027|22023|22053.6|22049.6|22056.7|22052.7|22027|22023|549
1599537600000|2020-09-08 04:00:00|22056.7|22052.7|22056.7|22052.7|22062.9|22058.9|22047.3|22043.3|328
1599541200000|2020-09-08 05:00:00|22059.8|22055.8|22022.3|22018.3|22061.4|22057.4|22022.3|22018.3|418
1599544800000|2020-09-08 06:00:00|22023.9|22019.9|22037.9|22033.9|22041.1|22037.1|21991.1|21987.1|1301
1599548400000|2020-09-08 07:00:00|22041.1|22037.1|22034.8|22030.8|22069.2|22065.2|22025.4|22021.4|1956
1599552000000|2020-09-08 08:00:00|22036.4|22032.4|22153.6|22149.6|22155.1|22151.1|22028.6|22024.6|2175
1599555600000|2020-09-08 09:00:00|22155.1|22151.1|22200.4|22196.4|22206.7|22202.7|22128.6|22124.6|4083
1599559200000|2020-09-08 10:00:00|22203.6|22199.6|22162.9|22158.9|22219.2|22215.2|22159.8|22155.8|2041
1599562800000|2020-09-08 11:00:00|22166.1|22162.1|22209.8|22205.8|22242.6|22238.6|22150.4|22146.4|4282
1599566400000|2020-09-08 12:00:00|22211.4|22207.4|22291.1|22287.1|22325.4|22321.4|22209.8|22205.8|9154
1599570000000|2020-09-08 13:00:00|22294.2|22290.2|22364.5|22360.5|22409.8|22405.8|22275.4|22271.4|10908
1599573600000|2020-09-08 14:00:00|22362.9|22358.9|22344.2|22340.2|22391.1|22387.1|22248.9|22244.9|15148
1599577200000|2020-09-08 15:00:00|22345.8|22341.8|22284.8|22280.8|22359.8|22355.8|22275.4|22271.4|6680
1599580800000|2020-09-08 16:00:00|22287.9|22283.9|22275.4|22271.4|22316.1|22312.1|22269.2|22265.2|5922
1599584400000|2020-09-08 17:00:00|22278.6|22274.6|22248.9|22244.9|22298.9|22294.9|22234.8|22230.8|4724
1599588000000|2020-09-08 18:00:00|22247.3|22243.3|22247.3|22243.3|22281.7|22277.7|22228.6|22224.6|7987
1599591600000|2020-09-08 19:00:00|22244.2|22240.2|22200.4|22196.4|22247.3|22243.3|22197.3|22193.3|8255
1599595200000|2020-09-08 20:00:00|22202|22198|22228.6|22224.6|22244.2|22240.2|22191.1|22187.1|3817
1599602400000|2020-09-08 22:00:00|22270.8|22266.8|22330.1|22326.1|22394.2|22390.2|22270.8|22266.8|1331
1599606000000|2020-09-08 23:00:00|22328.6|22324.6|22311.4|22307.4|22353.6|22349.6|22306.7|22302.7|624
1599609600000|2020-09-09 00:00:00|22309.8|22305.8|22292.6|22288.6|22336.4|22332.4|22291.1|22287.1|435
1599613200000|2020-09-09 01:00:00|22291.1|22287.1|22281.7|22277.7|22322.3|22318.3|22277|22273|650
1599616800000|2020-09-09 02:00:00|22283.3|22279.3|22292.6|22288.6|22303.6|22299.6|22280.1|22276.1|502
1599620400000|2020-09-09 03:00:00|22291.1|22287.1|22325.4|22321.4|22331.7|22327.7|22291.1|22287.1|425
1599624000000|2020-09-09 04:00:00|22327|22323|22309.8|22305.8|22331.7|22327.7|22297.3|22293.3|298
1599627600000|2020-09-09 05:00:00|22306.7|22302.7|22309.8|22305.8|22316.1|22312.1|22284.8|22280.8|518
1599631200000|2020-09-09 06:00:00|22312.9|22308.9|22356.7|22352.7|22362.9|22358.9|22309.8|22305.8|2201
1599634800000|2020-09-09 07:00:00|22355.1|22351.1|22281.7|22277.7|22359.8|22355.8|22278.6|22274.6|2734
1599638400000|2020-09-09 08:00:00|22283.3|22279.3|22295.8|22291.8|22297.3|22293.3|22250.4|22246.4|2031
1599642000000|2020-09-09 09:00:00|22294.2|22290.2|22237.9|22233.9|22309.8|22305.8|22212.9|22208.9|1983
1599645600000|2020-09-09 10:00:00|22239.5|22235.5|22269.2|22265.2|22278.6|22274.6|22216.1|22212.1|1917
1599649200000|2020-09-09 11:00:00|22267.6|22263.6|22172.3|22168.3|22287.9|22283.9|22172.3|22168.3|2544
1599652800000|2020-09-09 12:00:00|22175.4|22171.4|22266.1|22262.1|22273.9|22269.9|22147.3|22143.3|9664
1599656400000|2020-09-09 13:00:00|22267.6|22263.6|22219.2|22215.2|22281.7|22277.7|22209.8|22205.8|7739
1599660000000|2020-09-09 14:00:00|22222.3|22218.3|22159.8|22155.8|22269.2|22265.2|22150.4|22146.4|9217
1599663600000|2020-09-09 15:00:00|22156.7|22152.7|22150.4|22146.4|22178.6|22174.6|22119.2|22115.2|6410
1599667200000|2020-09-09 16:00:00|22153.6|22149.6|22144.2|22140.2|22172.3|22168.3|22131.7|22127.7|5076
1599670800000|2020-09-09 17:00:00|22141.1|22137.1|22112.9|22108.9|22147.3|22143.3|22059.8|22055.8|6299
1599674400000|2020-09-09 18:00:00|22109.8|22105.8|22100.4|22096.4|22119.2|22115.2|22078.6|22074.6|7288
1599678000000|2020-09-09 19:00:00|22103.6|22099.6|22141.1|22137.1|22144.2|22140.2|22072.3|22068.3|7771
1599681600000|2020-09-09 20:00:00|22137.9|22133.9|22094.2|22090.2|22141.1|22137.1|22081.7|22077.7|4794
1599688800000|2020-09-09 22:00:00|22103.6|22099.6|22097.3|22093.3|22112.9|22108.9|22095.8|22091.8|229
1599692400000|2020-09-09 23:00:00|22098.9|22094.9|22103.6|22099.6|22109.8|22105.8|22087.9|22083.9|172
1599696000000|2020-09-10 00:00:00|22102|22098|22137.9|22133.9|22153.6|22149.6|22102|22098|802
1599699600000|2020-09-10 01:00:00|22139.5|22135.5|22150.4|22146.4|22166.1|22162.1|22137.9|22133.9|727
1599703200000|2020-09-10 02:00:00|22148.9|22144.9|22178.6|22174.6|22187.9|22183.9|22145.8|22141.8|649
1599706800000|2020-09-10 03:00:00|22181.7|22177.7|22194.2|22190.2|22200.4|22196.4|22177|22173|627
1599710400000|2020-09-10 04:00:00|22191.1|22187.1|22198.9|22194.9|22206.7|22202.7|22187.9|22183.9|474
1599714000000|2020-09-10 05:00:00|22200.4|22196.4|22128.6|22124.6|22200.4|22196.4|22125.4|22121.4|702
1599717600000|2020-09-10 06:00:00|22131.7|22127.7|22122.3|22118.3|22141.1|22137.1|22100.4|22096.4|1152
1599721200000|2020-09-10 07:00:00|22120.8|22116.8|22197.3|22193.3|22212.9|22208.9|22119.2|22115.2|2392
1599724800000|2020-09-10 08:00:00|22198.9|22194.9|22175.4|22171.4|22209.8|22205.8|22169.2|22165.2|1221
1599728400000|2020-09-10 09:00:00|22177|22173|22106.7|22102.7|22184.8|22180.8|22106.7|22102.7|2160
1599732000000|2020-09-10 10:00:00|22108.3|22104.3|22109.8|22105.8|22112.9|22108.9|22081.7|22077.7|1764
1599735600000|2020-09-10 11:00:00|22106.7|22102.7|22047.3|22043.3|22117.6|22113.6|22030.1|22026.1|3522
1599739200000|2020-09-10 12:00:00|22048.9|22044.9|22037.9|22033.9|22080.1|22076.1|22012.9|22008.9|8832
1599742800000|2020-09-10 13:00:00|22034.8|22030.8|22022.3|22018.3|22050.4|22046.4|21981.7|21977.7|8179
1599746400000|2020-09-10 14:00:00|22023.9|22019.9|22019.2|22015.2|22031.7|22027.7|21956.7|21952.7|11833
1599750000000|2020-09-10 15:00:00|22017.6|22013.6|22012.9|22008.9|22019.2|22015.2|21972.3|21968.3|8925
1599753600000|2020-09-10 16:00:00|22016.1|22012.1|22044.2|22040.2|22097.3|22093.3|21997.3|21993.3|9537
1599757200000|2020-09-10 17:00:00|22047.3|22043.3|22169.2|22165.2|22203.6|22199.6|22044.2|22040.2|12247
1599760800000|2020-09-10 18:00:00|22167.6|22163.6|22225.4|22221.4|22242.6|22238.6|22156.7|22152.7|10728
1599764400000|2020-09-10 19:00:00|22222.3|22218.3|22262.9|22258.9|22284.8|22280.8|22216.1|22212.1|8698
1599768000000|2020-09-10 20:00:00|22259.8|22255.8|22277|22273|22284.8|22280.8|22234.8|22230.8|5346
1599775200000|2020-09-10 22:00:00|22269.2|22265.2|22269.2|22265.2|22287.9|22283.9|22266.1|22262.1|496
1599778800000|2020-09-10 23:00:00|22266.1|22262.1|22278.6|22274.6|22280.1|22276.1|22256.7|22252.7|239
1599782400000|2020-09-11 00:00:00|22280.1|22276.1|22259.8|22255.8|22284.8|22280.8|22256.7|22252.7|688
1599786000000|2020-09-11 01:00:00|22261.4|22257.4|22253.6|22249.6|22262.9|22258.9|22222.3|22218.3|731
1599789600000|2020-09-11 02:00:00|22252|22248|22278.6|22274.6|22281.7|22277.7|22250.4|22246.4|540
1599793200000|2020-09-11 03:00:00|22277|22273|22303.6|22299.6|22316.1|22312.1|22275.4|22271.4|702
1599796800000|2020-09-11 04:00:00|22302|22298|22309.8|22305.8|22309.8|22305.8|22300.4|22296.4|313
1599800400000|2020-09-11 05:00:00|22312.9|22308.9|22281.7|22277.7|22316.1|22312.1|22278.6|22274.6|730
1599804000000|2020-09-11 06:00:00|22280.1|22276.1|22256.7|22252.7|22281.7|22277.7|22228.6|22224.6|1780
1599807600000|2020-09-11 07:00:00|22253.6|22249.6|22284.8|22280.8|22291.1|22287.1|22212.9|22208.9|2249
1599811200000|2020-09-11 08:00:00|22287.9|22283.9|22266.1|22262.1|22287.9|22283.9|22231.7|22227.7|1591
1599814800000|2020-09-11 09:00:00|22264.5|22260.5|22241.1|22237.1|22275.4|22271.4|22228.6|22224.6|1118
1599818400000|2020-09-11 10:00:00|22239.5|22235.5|22197.3|22193.3|22244.2|22240.2|22169.2|22165.2|1845
1599822000000|2020-09-11 11:00:00|22200.4|22196.4|22212.9|22208.9|22234.8|22230.8|22184.8|22180.8|2261
1599825600000|2020-09-11 12:00:00|22211.4|22207.4|22281.7|22277.7|22297.3|22293.3|22166.1|22162.1|9548
1599829200000|2020-09-11 13:00:00|22284.8|22280.8|22287.9|22283.9|22320.8|22316.8|22255.1|22251.1|9159
1599832800000|2020-09-11 14:00:00|22291.1|22287.1|22297.3|22293.3|22303.6|22299.6|22250.4|22246.4|9494
1599836400000|2020-09-11 15:00:00|22295.8|22291.8|22294.2|22290.2|22312.9|22308.9|22266.1|22262.1|6072
1599840000000|2020-09-11 16:00:00|22297.3|22293.3|22284.8|22280.8|22297.3|22293.3|22250.4|22246.4|5411
1599843600000|2020-09-11 17:00:00|22286.4|22282.4|22300.4|22296.4|22306.7|22302.7|22258.3|22254.3|4117
1599847200000|2020-09-11 18:00:00|22297.3|22293.3|22294.2|22290.2|22311.4|22307.4|22281.7|22277.7|4606
1599850800000|2020-09-11 19:00:00|22291.1|22287.1|22300.4|22296.4|22309.8|22305.8|22287.9|22283.9|4654
1599854400000|2020-09-11 20:00:00|22298.9|22294.9|22309.8|22305.8|22316.1|22312.1|22294.2|22290.2|1743
1600034400000|2020-09-13 22:00:00|22297.3|22293.3|22283.3|22279.3|22303.6|22299.6|22259.8|22255.8|346
1600038000000|2020-09-13 23:00:00|22281.7|22277.7|22278.6|22274.6|22289.5|22285.5|22275.4|22271.4|138
1600041600000|2020-09-14 00:00:00|22281.7|22277.7|22330.1|22326.1|22331.7|22327.7|22275.4|22271.4|758
1600045200000|2020-09-14 01:00:00|22331.7|22327.7|22316.1|22312.1|22331.7|22327.7|22312.9|22308.9|460
1600048800000|2020-09-14 02:00:00|22317.6|22313.6|22314.5|22310.5|22319.2|22315.2|22298.9|22294.9|418
1600052400000|2020-09-14 03:00:00|22312.9|22308.9|22287.9|22283.9|22314.5|22310.5|22281.7|22277.7|331
1600056000000|2020-09-14 04:00:00|22289.5|22285.5|22295.8|22291.8|22300.4|22296.4|22284.8|22280.8|281
1600059600000|2020-09-14 05:00:00|22294.2|22290.2|22325.4|22321.4|22325.4|22321.4|22291.1|22287.1|341
1600063200000|2020-09-14 06:00:00|22323.9|22319.9|22317.6|22313.6|22331.7|22327.7|22294.2|22290.2|987
1600066800000|2020-09-14 07:00:00|22319.2|22315.2|22291.1|22287.1|22334.8|22330.8|22281.7|22277.7|1847
1600070400000|2020-09-14 08:00:00|22294.2|22290.2|22303.6|22299.6|22325.4|22321.4|22283.3|22279.3|1460
1600074000000|2020-09-14 09:00:00|22305.1|22301.1|22312.9|22308.9|22319.2|22315.2|22297.3|22293.3|1695
1600077600000|2020-09-14 10:00:00|22314.5|22310.5|22303.6|22299.6|22328.6|22324.6|22298.9|22294.9|1740
1600081200000|2020-09-14 11:00:00|22300.4|22296.4|22278.6|22274.6|22303.6|22299.6|22244.2|22240.2|3465
1600084800000|2020-09-14 12:00:00|22280.1|22276.1|22361.4|22357.4|22362.9|22358.9|22266.1|22262.1|7302
1600088400000|2020-09-14 13:00:00|22359.8|22355.8|22334.8|22330.8|22387.9|22383.9|22309.8|22305.8|7310
1600092000000|2020-09-14 14:00:00|22333.3|22329.3|22344.2|22340.2|22362.9|22358.9|22305.1|22301.1|5953
1600095600000|2020-09-14 15:00:00|22339.5|22335.5|22328.6|22324.6|22341.1|22337.1|22284.8|22280.8|5217
1600099200000|2020-09-14 16:00:00|22331.7|22327.7|22337.9|22333.9|22347.3|22343.3|22319.2|22315.2|3322
1600102800000|2020-09-14 17:00:00|22334.8|22330.8|22341.1|22337.1|22356.7|22352.7|22331.7|22327.7|3145
1600106400000|2020-09-14 18:00:00|22344.2|22340.2|22350.4|22346.4|22356.7|22352.7|22322.3|22318.3|7240
1600110000000|2020-09-14 19:00:00|22353.6|22349.6|22314.5|22310.5|22353.6|22349.6|22275.4|22271.4|7813
1600113600000|2020-09-14 20:00:00|22312.9|22308.9|22323.9|22319.9|22327|22323|22297.3|22293.3|2963
1600120800000|2020-09-14 22:00:00|22330.1|22326.1|22316.1|22312.1|22334.8|22330.8|22295.8|22291.8|280
1600124400000|2020-09-14 23:00:00|22319.2|22315.2|22322.3|22318.3|22334.8|22330.8|22319.2|22315.2|231
1600128000000|2020-09-15 00:00:00|22323.9|22319.9|22356.7|22352.7|22356.7|22352.7|22322.3|22318.3|621
1600131600000|2020-09-15 01:00:00|22353.6|22349.6|22334.8|22330.8|22359.8|22355.8|22325.4|22321.4|607
1600135200000|2020-09-15 02:00:00|22331.7|22327.7|22331.7|22327.7|22344.2|22340.2|22325.4|22321.4|564
1600138800000|2020-09-15 03:00:00|22330.1|22326.1|22347.3|22343.3|22347.3|22343.3|22328.6|22324.6|443
1600142400000|2020-09-15 04:00:00|22344.2|22340.2|22341.1|22337.1|22344.2|22340.2|22325.4|22321.4|384
1600146000000|2020-09-15 05:00:00|22339.5|22335.5|22341.1|22337.1|22344.2|22340.2|22328.6|22324.6|218
1600149600000|2020-09-15 06:00:00|22337.9|22333.9|22337.9|22333.9|22350.4|22346.4|22319.2|22315.2|1189
1600153200000|2020-09-15 07:00:00|22336.4|22332.4|22316.1|22312.1|22350.4|22346.4|22300.4|22296.4|1879
1600156800000|2020-09-15 08:00:00|22312.9|22308.9|22272.3|22268.3|22319.2|22315.2|22266.1|22262.1|1717
1600160400000|2020-09-15 09:00:00|22275.4|22271.4|22259.8|22255.8|22275.4|22271.4|22241.1|22237.1|1625
1600164000000|2020-09-15 10:00:00|22262.9|22258.9|22244.2|22240.2|22287.9|22283.9|22233.3|22229.3|2320
1600167600000|2020-09-15 11:00:00|22247.3|22243.3|22237.9|22233.9|22256.7|22252.7|22222.3|22218.3|3016
1600171200000|2020-09-15 12:00:00|22236.4|22232.4|22272.3|22268.3|22281.7|22277.7|22230.1|22226.1|6115
1600174800000|2020-09-15 13:00:00|22266.1|22262.1|22281.7|22277.7|22309.8|22305.8|22250.4|22246.4|8019
1600178400000|2020-09-15 14:00:00|22278.6|22274.6|22281.7|22277.7|22303.6|22299.6|22262.9|22258.9|5945
1600182000000|2020-09-15 15:00:00|22280.1|22276.1|22228.6|22224.6|22281.7|22277.7|22216.1|22212.1|7694
1600185600000|2020-09-15 16:00:00|22227|22223|22234.8|22230.8|22266.1|22262.1|22222.3|22218.3|7732
1600189200000|2020-09-15 17:00:00|22237.9|22233.9|22266.1|22262.1|22278.6|22274.6|22236.4|22232.4|7622
1600192800000|2020-09-15 18:00:00|22262.9|22258.9|22278.6|22274.6|22278.6|22274.6|22237.9|22233.9|6717
1600196400000|2020-09-15 19:00:00|22275.4|22271.4|22266.1|22262.1|22309.8|22305.8|22261.4|22257.4|6072
1600200000000|2020-09-15 20:00:00|22262.9|22258.9|22258.3|22254.3|22275.4|22271.4|22244.2|22240.2|3519
1600207200000|2020-09-15 22:00:00|22259.8|22255.8|22272.3|22268.3|22275.4|22271.4|22255.1|22251.1|92
1600210800000|2020-09-15 23:00:00|22273.9|22269.9|22294.2|22290.2|22294.2|22290.2|22273.9|22269.9|209
1600214400000|2020-09-16 00:00:00|22295.8|22291.8|22272.3|22268.3|22305.1|22301.1|22259.8|22255.8|676
1600218000000|2020-09-16 01:00:00|22270.8|22266.8|22269.2|22265.2|22273.9|22269.9|22245.8|22241.8|557
1600221600000|2020-09-16 02:00:00|22270.8|22266.8|22272.3|22268.3|22280.1|22276.1|22262.9|22258.9|280
1600225200000|2020-09-16 03:00:00|22273.9|22269.9|22291.1|22287.1|22291.1|22287.1|22262.9|22258.9|433
1600228800000|2020-09-16 04:00:00|22292.6|22288.6|22300.4|22296.4|22303.6|22299.6|22291.1|22287.1|370
1600232400000|2020-09-16 05:00:00|22298.9|22294.9|22297.3|22293.3|22300.4|22296.4|22294.2|22290.2|279
1600236000000|2020-09-16 06:00:00|22294.2|22290.2|22278.6|22274.6|22309.8|22305.8|22266.1|22262.1|1026
1600239600000|2020-09-16 07:00:00|22281.7|22277.7|22297.3|22293.3|22309.8|22305.8|22275.4|22271.4|2003
1600243200000|2020-09-16 08:00:00|22300.4|22296.4|22287.9|22283.9|22300.4|22296.4|22275.4|22271.4|2395
1600246800000|2020-09-16 09:00:00|22291.1|22287.1|22275.4|22271.4|22303.6|22299.6|22272.3|22268.3|1332
1600250400000|2020-09-16 10:00:00|22278.6|22274.6|22312.9|22308.9|22322.3|22318.3|22275.4|22271.4|1562
1600254000000|2020-09-16 11:00:00|22309.8|22305.8|22328.6|22324.6|22347.3|22343.3|22309.8|22305.8|2528
1600257600000|2020-09-16 12:00:00|22330.1|22326.1|22347.3|22343.3|22384.8|22380.8|22319.2|22315.2|6727
1600261200000|2020-09-16 13:00:00|22345.8|22341.8|22331.7|22327.7|22375.4|22371.4|22331.7|22327.7|5583
1600264800000|2020-09-16 14:00:00|22334.8|22330.8|22316.1|22312.1|22337.9|22333.9|22300.4|22296.4|8022
1600268400000|2020-09-16 15:00:00|22319.2|22315.2|22322.3|22318.3|22334.8|22330.8|22306.7|22302.7|5227
1600272000000|2020-09-16 16:00:00|22319.2|22315.2|22334.8|22330.8|22334.8|22330.8|22316.1|22312.1|2798
1600275600000|2020-09-16 17:00:00|22331.7|22327.7|22323.9|22319.9|22353.6|22349.6|22316.1|22312.1|4911
1600279200000|2020-09-16 18:00:00|22317.6|22313.6|22197.3|22193.3|22320.8|22316.8|22106.7|22102.7|21062
1600282800000|2020-09-16 19:00:00|22195.8|22191.8|22187.9|22183.9|22228.6|22224.6|22147.3|22143.3|11505
1600286400000|2020-09-16 20:00:00|22189.5|22185.5|22136.4|22132.4|22191.1|22187.1|22122.3|22118.3|4076
1600293600000|2020-09-16 22:00:00|22150.4|22146.4|22178.6|22174.6|22184.8|22180.8|22144.2|22140.2|373
1600297200000|2020-09-16 23:00:00|22180.1|22176.1|22167.6|22163.6|22180.1|22176.1|22155.1|22151.1|258
1600300800000|2020-09-17 00:00:00|22166.1|22162.1|22203.6|22199.6|22219.2|22215.2|22166.1|22162.1|861
1600304400000|2020-09-17 01:00:00|22200.4|22196.4|22222.3|22218.3|22222.3|22218.3|22159.8|22155.8|585
1600308000000|2020-09-17 02:00:00|22225.4|22221.4|22231.7|22227.7|22231.7|22227.7|22209.8|22205.8|657
1600311600000|2020-09-17 03:00:00|22228.6|22224.6|22237.9|22233.9|22250.4|22246.4|22225.4|22221.4|1089
1600315200000|2020-09-17 04:00:00|22234.8|22230.8|22250.4|22246.4|22250.4|22246.4|22234.8|22230.8|432
1600318800000|2020-09-17 05:00:00|22256.7|22252.7|22234.8|22230.8|22259.8|22255.8|22231.7|22227.7|846
1600322400000|2020-09-17 06:00:00|22236.4|22232.4|22259.8|22255.8|22300.4|22296.4|22234.8|22230.8|2181
1600326000000|2020-09-17 07:00:00|22262.9|22258.9|22225.4|22221.4|22291.1|22287.1|22206.7|22202.7|3061
1600329600000|2020-09-17 08:00:00|22222.3|22218.3|22203.6|22199.6|22227|22223|22178.6|22174.6|2478
1600333200000|2020-09-17 09:00:00|22202|22198|22225.4|22221.4|22228.6|22224.6|22197.3|22193.3|1822
1600336800000|2020-09-17 10:00:00|22223.9|22219.9|22258.3|22254.3|22262.9|22258.9|22222.3|22218.3|2431
1600340400000|2020-09-17 11:00:00|22259.8|22255.8|22297.3|22293.3|22306.7|22302.7|22256.7|22252.7|4381
1600344000000|2020-09-17 12:00:00|22300.4|22296.4|22419.2|22415.2|22425.4|22421.4|22287.9|22283.9|10031
1600347600000|2020-09-17 13:00:00|22420.8|22416.8|22300.4|22296.4|22428.6|22424.6|22281.7|22277.7|12745
1600351200000|2020-09-17 14:00:00|22297.3|22293.3|22359.8|22355.8|22362.9|22358.9|22284.8|22280.8|15645
1600354800000|2020-09-17 15:00:00|22356.7|22352.7|22266.1|22262.1|22369.2|22365.2|22256.7|22252.7|9632
1600358400000|2020-09-17 16:00:00|22269.2|22265.2|22269.2|22265.2|22297.3|22293.3|22247.3|22243.3|6107
1600362000000|2020-09-17 17:00:00|22270.8|22266.8|22256.7|22252.7|22284.8|22280.8|22230.1|22226.1|4484
1600365600000|2020-09-17 18:00:00|22253.6|22249.6|22281.7|22277.7|22281.7|22277.7|22222.3|22218.3|4950
1600369200000|2020-09-17 19:00:00|22280.1|22276.1|22262.9|22258.9|22287.9|22283.9|22253.6|22249.6|5258
1600372800000|2020-09-17 20:00:00|22261.4|22257.4|22220.8|22216.8|22262.9|22258.9|22212.9|22208.9|4174
1600380000000|2020-09-17 22:00:00|22236.4|22232.4|22234.8|22230.8|22241.1|22237.1|22230.1|22226.1|145
1600383600000|2020-09-17 23:00:00|22231.7|22227.7|22234.8|22230.8|22237.9|22233.9|22212.9|22208.9|203
1600387200000|2020-09-18 00:00:00|22236.4|22232.4|22255.1|22251.1|22262.9|22258.9|22230.1|22226.1|464
1600390800000|2020-09-18 01:00:00|22253.6|22249.6|22259.8|22255.8|22269.2|22265.2|22242.6|22238.6|622
1600394400000|2020-09-18 02:00:00|22258.3|22254.3|22266.1|22262.1|22269.2|22265.2|22247.3|22243.3|482
1600398000000|2020-09-18 03:00:00|22264.5|22260.5|22281.7|22277.7|22291.1|22287.1|22259.8|22255.8|479
1600401600000|2020-09-18 04:00:00|22284.8|22280.8|22275.4|22271.4|22287.9|22283.9|22266.1|22262.1|368
1600405200000|2020-09-18 05:00:00|22273.9|22269.9|22244.2|22240.2|22275.4|22271.4|22244.2|22240.2|579
1600408800000|2020-09-18 06:00:00|22247.3|22243.3|22231.7|22227.7|22250.4|22246.4|22197.3|22193.3|1507
1600412400000|2020-09-18 07:00:00|22228.6|22224.6|22270.8|22266.8|22275.4|22271.4|22216.1|22212.1|1333
1600416000000|2020-09-18 08:00:00|22272.3|22268.3|22266.1|22262.1|22287.9|22283.9|22241.1|22237.1|1439
1600419600000|2020-09-18 09:00:00|22269.2|22265.2|22309.8|22305.8|22312.9|22308.9|22247.3|22243.3|1343
1600423200000|2020-09-18 10:00:00|22311.4|22307.4|22297.3|22293.3|22323.9|22319.9|22287.9|22283.9|2703
1600426800000|2020-09-18 11:00:00|22300.4|22296.4|22328.6|22324.6|22347.3|22343.3|22291.1|22287.1|2922
1600430400000|2020-09-18 12:00:00|22331.7|22327.7|22316.1|22312.1|22347.3|22343.3|22303.6|22299.6|3948
1600434000000|2020-09-18 13:00:00|22312.9|22308.9|22269.2|22265.2|22316.1|22312.1|22212.9|22208.9|8371
1600437600000|2020-09-18 14:00:00|22272.3|22268.3|22203.6|22199.6|22278.6|22274.6|22172.3|22168.3|9882
1600441200000|2020-09-18 15:00:00|22200.4|22196.4|22191.1|22187.1|22222.3|22218.3|22184.8|22180.8|4876
1600444800000|2020-09-18 16:00:00|22192.6|22188.6|22197.3|22193.3|22203.6|22199.6|22178.6|22174.6|4067
1600448400000|2020-09-18 17:00:00|22194.2|22190.2|22216.1|22212.1|22234.8|22230.8|22181.7|22177.7|4172
1600452000000|2020-09-18 18:00:00|22217.6|22213.6|22172.3|22168.3|22222.3|22218.3|22150.4|22146.4|6548
1600455600000|2020-09-18 19:00:00|22175.4|22171.4|22187.9|22183.9|22187.9|22183.9|22156.7|22152.7|4322
1600459200000|2020-09-18 20:00:00|22184.8|22180.8|22159.8|22155.8|22184.8|22180.8|22153.6|22149.6|2373
1600639200000|2020-09-20 22:00:00|22189.5|22185.5|22212.9|22208.9|22216.1|22212.1|22184.8|22180.8|438
1600642800000|2020-09-20 23:00:00|22209.8|22205.8|22191.1|22187.1|22209.8|22205.8|22183.3|22179.3|136
1600646400000|2020-09-21 00:00:00|22189.5|22185.5|22205.1|22201.1|22205.1|22201.1|22187.9|22183.9|126
1600650000000|2020-09-21 01:00:00|22203.6|22199.6|22219.2|22215.2|22219.2|22215.2|22197.3|22193.3|239
1600653600000|2020-09-21 02:00:00|22217.6|22213.6|22212.9|22208.9|22219.2|22215.2|22203.6|22199.6|237
1600657200000|2020-09-21 03:00:00|22216.1|22212.1|22231.7|22227.7|22241.1|22237.1|22212.9|22208.9|514
1600660800000|2020-09-21 04:00:00|22230.1|22226.1|22222.3|22218.3|22231.7|22227.7|22219.2|22215.2|196
1600664400000|2020-09-21 05:00:00|22220.8|22216.8|22241.1|22237.1|22241.1|22237.1|22217.6|22213.6|244
1600668000000|2020-09-21 06:00:00|22237.9|22233.9|22197.3|22193.3|22241.1|22237.1|22197.3|22193.3|1249
1600671600000|2020-09-21 07:00:00|22198.9|22194.9|22344.2|22340.2|22372.3|22368.3|22187.9|22183.9|4873
1600675200000|2020-09-21 08:00:00|22347.3|22343.3|22370.8|22366.8|22400.4|22396.4|22344.2|22340.2|3545
1600678800000|2020-09-21 09:00:00|22372.3|22368.3|22362.9|22358.9|22384.8|22380.8|22331.7|22327.7|3046
1600682400000|2020-09-21 10:00:00|22359.8|22355.8|22405.1|22401.1|22412.9|22408.9|22347.3|22343.3|2833
1600686000000|2020-09-21 11:00:00|22403.6|22399.6|22375.4|22371.4|22412.9|22408.9|22356.7|22352.7|3389
1600689600000|2020-09-21 12:00:00|22377|22373|22389.5|22385.5|22422.3|22418.3|22375.4|22371.4|6500
1600693200000|2020-09-21 13:00:00|22391.1|22387.1|22387.9|22383.9|22416.1|22412.1|22334.8|22330.8|8388
1600696800000|2020-09-21 14:00:00|22391.1|22387.1|22366.1|22362.1|22433.3|22429.3|22359.8|22355.8|10525
1600700400000|2020-09-21 15:00:00|22369.2|22365.2|22356.7|22352.7|22372.3|22368.3|22303.6|22299.6|8833
1600704000000|2020-09-21 16:00:00|22359.8|22355.8|22309.8|22305.8|22372.3|22368.3|22309.8|22305.8|4300
1600707600000|2020-09-21 17:00:00|22306.7|22302.7|22312.9|22308.9|22331.7|22327.7|22306.7|22302.7|3524
1600711200000|2020-09-21 18:00:00|22311.4|22307.4|22266.1|22262.1|22317.6|22313.6|22266.1|22262.1|5430
1600714800000|2020-09-21 19:00:00|22269.2|22265.2|22287.9|22283.9|22291.1|22287.1|22253.6|22249.6|6421
1600718400000|2020-09-21 20:00:00|22284.8|22280.8|22306.7|22302.7|22309.8|22305.8|22281.7|22277.7|2628
1600725600000|2020-09-21 22:00:00|22303.6|22299.6|22312.9|22308.9|22312.9|22308.9|22297.3|22293.3|275
1600729200000|2020-09-21 23:00:00|22316.1|22312.1|22325.4|22321.4|22328.6|22324.6|22316.1|22312.1|281
1600732800000|2020-09-22 00:00:00|22323.9|22319.9|22309.8|22305.8|22331.7|22327.7|22309.8|22305.8|260
1600736400000|2020-09-22 01:00:00|22311.4|22307.4|22322.3|22318.3|22337.9|22333.9|22308.3|22304.3|317
1600740000000|2020-09-22 02:00:00|22319.2|22315.2|22314.5|22310.5|22325.4|22321.4|22303.6|22299.6|261
1600743600000|2020-09-22 03:00:00|22312.9|22308.9|22297.3|22293.3|22319.2|22315.2|22294.2|22290.2|206
1600747200000|2020-09-22 04:00:00|22298.9|22294.9|22305.1|22301.1|22309.8|22305.8|22297.3|22293.3|106
1600750800000|2020-09-22 05:00:00|22306.7|22302.7|22327|22323|22334.8|22330.8|22306.7|22302.7|339
1600754400000|2020-09-22 06:00:00|22328.6|22324.6|22322.3|22318.3|22334.8|22330.8|22306.7|22302.7|1423
1600758000000|2020-09-22 07:00:00|22323.9|22319.9|22303.6|22299.6|22344.2|22340.2|22297.3|22293.3|2434
1600761600000|2020-09-22 08:00:00|22302|22298|22322.3|22318.3|22334.8|22330.8|22284.8|22280.8|1852
1600765200000|2020-09-22 09:00:00|22325.4|22321.4|22275.4|22271.4|22328.6|22324.6|22262.9|22258.9|1781
1600768800000|2020-09-22 10:00:00|22273.9|22269.9|22309.8|22305.8|22322.3|22318.3|22273.9|22269.9|2425
1600772400000|2020-09-22 11:00:00|22308.3|22304.3|22294.2|22290.2|22316.1|22312.1|22234.8|22230.8|4255
1600776000000|2020-09-22 12:00:00|22291.1|22287.1|22347.3|22343.3|22347.3|22343.3|22287.9|22283.9|7223
1600779600000|2020-09-22 13:00:00|22350.4|22346.4|22347.3|22343.3|22362.9|22358.9|22281.7|22277.7|7983
1600783200000|2020-09-22 14:00:00|22350.4|22346.4|22325.4|22321.4|22359.8|22355.8|22272.3|22268.3|9393
1600786800000|2020-09-22 15:00:00|22328.6|22324.6|22256.7|22252.7|22331.7|22327.7|22225.4|22221.4|7999
1600790400000|2020-09-22 16:00:00|22255.1|22251.1|22275.4|22271.4|22306.7|22302.7|22241.1|22237.1|5550
1600794000000|2020-09-22 17:00:00|22278.6|22274.6|22280.1|22276.1|22309.8|22305.8|22275.4|22271.4|4495
1600797600000|2020-09-22 18:00:00|22278.6|22274.6|22322.3|22318.3|22328.6|22324.6|22275.4|22271.4|4972
1600801200000|2020-09-22 19:00:00|22319.2|22315.2|22275.4|22271.4|22319.2|22315.2|22250.4|22246.4|8546
1600804800000|2020-09-22 20:00:00|22278.6|22274.6|22281.7|22277.7|22303.6|22299.6|22269.2|22265.2|3595
1600812000000|2020-09-22 22:00:00|22275.4|22271.4|22283.3|22279.3|22283.3|22279.3|22266.1|22262.1|214
1600815600000|2020-09-22 23:00:00|22281.7|22277.7|22275.4|22271.4|22283.3|22279.3|22270.8|22266.8|100
1600819200000|2020-09-23 00:00:00|22277|22273|22325.4|22321.4|22328.6|22324.6|22266.1|22262.1|595
1600822800000|2020-09-23 01:00:00|22328.6|22324.6|22297.3|22293.3|22331.7|22327.7|22291.1|22287.1|343
1600826400000|2020-09-23 02:00:00|22298.9|22294.9|22306.7|22302.7|22319.2|22315.2|22297.3|22293.3|279
1600830000000|2020-09-23 03:00:00|22308.3|22304.3|22303.6|22299.6|22319.2|22315.2|22298.9|22294.9|350
1600833600000|2020-09-23 04:00:00|22306.7|22302.7|22306.7|22302.7|22319.2|22315.2|22302|22298|233
1600837200000|2020-09-23 05:00:00|22303.6|22299.6|22294.2|22290.2|22306.7|22302.7|22284.8|22280.8|517
1600840800000|2020-09-23 06:00:00|22297.3|22293.3|22294.2|22290.2|22316.1|22312.1|22281.7|22277.7|4646
1600844400000|2020-09-23 07:00:00|22297.3|22293.3|22344.2|22340.2|22378.6|22374.6|22294.2|22290.2|5198
1600848000000|2020-09-23 08:00:00|22341.1|22337.1|22309.8|22305.8|22350.4|22346.4|22303.6|22299.6|1560
1600851600000|2020-09-23 09:00:00|22312.9|22308.9|22262.9|22258.9|22320.8|22316.8|22256.7|22252.7|1817
1600855200000|2020-09-23 10:00:00|22264.5|22260.5|22272.3|22268.3|22284.8|22280.8|22259.8|22255.8|1233
1600858800000|2020-09-23 11:00:00|22269.2|22265.2|22287.9|22283.9|22300.4|22296.4|22253.6|22249.6|2344
1600862400000|2020-09-23 12:00:00|22286.4|22282.4|22266.1|22262.1|22297.3|22293.3|22241.1|22237.1|4741
1600866000000|2020-09-23 13:00:00|22262.9|22258.9|22281.7|22277.7|22306.7|22302.7|22255.1|22251.1|6326
1600869600000|2020-09-23 14:00:00|22280.1|22276.1|22206.7|22202.7|22294.2|22290.2|22197.3|22193.3|10147
1600873200000|2020-09-23 15:00:00|22209.8|22205.8|22247.3|22243.3|22247.3|22243.3|22172.3|22168.3|7149
1600876800000|2020-09-23 16:00:00|22248.9|22244.9|22209.8|22205.8|22253.6|22249.6|22200.4|22196.4|4443
1600880400000|2020-09-23 17:00:00|22212.9|22208.9|22262.9|22258.9|22266.1|22262.1|22206.7|22202.7|4441
1600884000000|2020-09-23 18:00:00|22266.1|22262.1|22281.7|22277.7|22291.1|22287.1|22250.4|22246.4|5761
1600887600000|2020-09-23 19:00:00|22278.6|22274.6|22316.1|22312.1|22316.1|22312.1|22278.6|22274.6|10319
1600891200000|2020-09-23 20:00:00|22312.9|22308.9|22312.9|22308.9|22316.1|22312.1|22284.8|22280.8|5759
1600898400000|2020-09-23 22:00:00|22311.4|22307.4|22309.8|22305.8|22312.9|22308.9|22302|22298|257
1600902000000|2020-09-23 23:00:00|22308.3|22304.3|22323.9|22319.9|22331.7|22327.7|22300.4|22296.4|569
1600905600000|2020-09-24 00:00:00|22322.3|22318.3|22300.4|22296.4|22344.2|22340.2|22294.2|22290.2|935
1600909200000|2020-09-24 01:00:00|22298.9|22294.9|22322.3|22318.3|22325.4|22321.4|22278.6|22274.6|587
1600912800000|2020-09-24 02:00:00|22323.9|22319.9|22316.1|22312.1|22325.4|22321.4|22306.7|22302.7|445
1600916400000|2020-09-24 03:00:00|22317.6|22313.6|22331.7|22327.7|22337.9|22333.9|22316.1|22312.1|448
1600920000000|2020-09-24 04:00:00|22328.6|22324.6|22356.7|22352.7|22359.8|22355.8|22327|22323|412
1600923600000|2020-09-24 05:00:00|22353.6|22349.6|22327|22323|22359.8|22355.8|22322.3|22318.3|763
1600927200000|2020-09-24 06:00:00|22325.4|22321.4|22383.3|22379.3|22400.4|22396.4|22323.9|22319.9|2744
1600930800000|2020-09-24 07:00:00|22384.8|22380.8|22350.4|22346.4|22394.2|22390.2|22342.6|22338.6|1973
1600934400000|2020-09-24 08:00:00|22347.3|22343.3|22356.7|22352.7|22369.2|22365.2|22341.1|22337.1|2203
1600938000000|2020-09-24 09:00:00|22355.1|22351.1|22384.8|22380.8|22391.1|22387.1|22347.3|22343.3|1937
1600941600000|2020-09-24 10:00:00|22378.6|22374.6|22347.3|22343.3|22378.6|22374.6|22328.6|22324.6|2185
1600945200000|2020-09-24 11:00:00|22350.4|22346.4|22366.1|22362.1|22372.3|22368.3|22331.7|22327.7|2621
1600948800000|2020-09-24 12:00:00|22369.2|22365.2|22381.7|22377.7|22409.8|22405.8|22344.2|22340.2|8009
1600952400000|2020-09-24 13:00:00|22384.8|22380.8|22380.1|22376.1|22400.4|22396.4|22350.4|22346.4|8568
1600956000000|2020-09-24 14:00:00|22378.6|22374.6|22362.9|22358.9|22381.7|22377.7|22334.8|22330.8|14452
1600959600000|2020-09-24 15:00:00|22359.8|22355.8|22350.4|22346.4|22400.4|22396.4|22347.3|22343.3|6797
1600963200000|2020-09-24 16:00:00|22347.3|22343.3|22362.9|22358.9|22369.2|22365.2|22334.8|22330.8|5379
1600966800000|2020-09-24 17:00:00|22366.1|22362.1|22362.9|22358.9|22386.4|22382.4|22352|22348|3921
1600970400000|2020-09-24 18:00:00|22359.8|22355.8|22394.2|22390.2|22394.2|22390.2|22356.7|22352.7|5258
1600974000000|2020-09-24 19:00:00|22391.1|22387.1|22391.1|22387.1|22394.2|22390.2|22361.4|22357.4|5148
1600977600000|2020-09-24 20:00:00|22392.6|22388.6|22358.3|22354.3|22397.3|22393.3|22353.6|22349.6|2222
1600984800000|2020-09-24 22:00:00|22355.1|22351.1|22350.4|22346.4|22358.3|22354.3|22344.2|22340.2|210
1600988400000|2020-09-24 23:00:00|22348.9|22344.9|22344.2|22340.2|22350.4|22346.4|22341.1|22337.1|198
1600992000000|2020-09-25 00:00:00|22345.8|22341.8|22330.1|22326.1|22353.6|22349.6|22323.9|22319.9|673
1600995600000|2020-09-25 01:00:00|22328.6|22324.6|22320.8|22316.8|22331.7|22327.7|22306.7|22302.7|468
1600999200000|2020-09-25 02:00:00|22319.2|22315.2|22319.2|22315.2|22322.3|22318.3|22312.9|22308.9|181
1601002800000|2020-09-25 03:00:00|22316.1|22312.1|22322.3|22318.3|22344.2|22340.2|22312.9|22308.9|521
1601006400000|2020-09-25 04:00:00|22320.8|22316.8|22334.8|22330.8|22334.8|22330.8|22320.8|22316.8|202
1601010000000|2020-09-25 05:00:00|22337.9|22333.9|22353.6|22349.6|22353.6|22349.6|22334.8|22330.8|421
1601013600000|2020-09-25 06:00:00|22350.4|22346.4|22369.2|22365.2|22381.7|22377.7|22350.4|22346.4|1258
1601017200000|2020-09-25 07:00:00|22370.8|22366.8|22384.8|22380.8|22397.3|22393.3|22356.7|22352.7|1564
1601020800000|2020-09-25 08:00:00|22386.4|22382.4|22378.6|22374.6|22412.9|22408.9|22378.6|22374.6|1602
1601024400000|2020-09-25 09:00:00|22381.7|22377.7|22389.5|22385.5|22433.3|22429.3|22378.6|22374.6|1999
1601028000000|2020-09-25 10:00:00|22391.1|22387.1|22434.8|22430.8|22437.9|22433.9|22391.1|22387.1|2620
1601031600000|2020-09-25 11:00:00|22431.7|22427.7|22409.8|22405.8|22447.3|22443.3|22381.7|22377.7|2932
1601035200000|2020-09-25 12:00:00|22406.7|22402.7|22397.3|22393.3|22441.1|22437.1|22389.5|22385.5|4397
1601038800000|2020-09-25 13:00:00|22400.4|22396.4|22406.7|22402.7|22441.1|22437.1|22372.3|22368.3|6101
1601042400000|2020-09-25 14:00:00|22408.3|22404.3|22391.1|22387.1|22437.9|22433.9|22381.7|22377.7|7234
1601046000000|2020-09-25 15:00:00|22394.2|22390.2|22422.3|22418.3|22425.4|22421.4|22391.1|22387.1|5104
1601049600000|2020-09-25 16:00:00|22419.2|22415.2|22387.9|22383.9|22428.6|22424.6|22384.8|22380.8|4019
1601053200000|2020-09-25 17:00:00|22384.8|22380.8|22372.3|22368.3|22397.3|22393.3|22362.9|22358.9|3480
1601056800000|2020-09-25 18:00:00|22373.9|22369.9|22372.3|22368.3|22375.4|22371.4|22334.8|22330.8|5796
1601060400000|2020-09-25 19:00:00|22375.4|22371.4|22391.1|22387.1|22394.2|22390.2|22353.6|22349.6|4604
1601064000000|2020-09-25 20:00:00|22394.2|22390.2|22383.3|22379.3|22400.4|22396.4|22378.6|22374.6|1771
1601244000000|2020-09-27 22:00:00|22381.7|22377.7|22378.6|22374.6|22384.8|22380.8|22369.2|22365.2|214
1601247600000|2020-09-27 23:00:00|22383.3|22379.3|22383.3|22379.3|22387.9|22383.9|22378.6|22374.6|93
1601251200000|2020-09-28 00:00:00|22384.8|22380.8|22384.8|22380.8|22387.9|22383.9|22342.6|22338.6|503
1601254800000|2020-09-28 01:00:00|22383.3|22379.3|22366.1|22362.1|22387.9|22383.9|22356.7|22352.7|286
1601258400000|2020-09-28 02:00:00|22367.6|22363.6|22381.7|22377.7|22387.9|22383.9|22366.1|22362.1|161
1601262000000|2020-09-28 03:00:00|22380.1|22376.1|22387.9|22383.9|22391.1|22387.1|22378.6|22374.6|165
1601265600000|2020-09-28 04:00:00|22386.4|22382.4|22384.8|22380.8|22394.2|22390.2|22383.3|22379.3|212
1601269200000|2020-09-28 05:00:00|22381.7|22377.7|22375.4|22371.4|22387.9|22383.9|22372.3|22368.3|223
1601272800000|2020-09-28 06:00:00|22373.9|22369.9|22350.4|22346.4|22384.8|22380.8|22341.1|22337.1|963
1601276400000|2020-09-28 07:00:00|22353.6|22349.6|22341.1|22337.1|22397.3|22393.3|22334.8|22330.8|1863
1601280000000|2020-09-28 08:00:00|22344.2|22340.2|22306.7|22302.7|22353.6|22349.6|22291.1|22287.1|2460
1601283600000|2020-09-28 09:00:00|22309.8|22305.8|22306.7|22302.7|22322.3|22318.3|22297.3|22293.3|1498
1601287200000|2020-09-28 10:00:00|22308.3|22304.3|22284.8|22280.8|22312.9|22308.9|22275.4|22271.4|2100
1601290800000|2020-09-28 11:00:00|22287.9|22283.9|22300.4|22296.4|22306.7|22302.7|22275.4|22271.4|2159
1601294400000|2020-09-28 12:00:00|22298.9|22294.9|22312.9|22308.9|22331.7|22327.7|22281.7|22277.7|3502
1601298000000|2020-09-28 13:00:00|22314.5|22310.5|22347.3|22343.3|22373.9|22369.9|22312.9|22308.9|5402
1601301600000|2020-09-28 14:00:00|22348.9|22344.9|22353.6|22349.6|22362.9|22358.9|22300.4|22296.4|9944
1601305200000|2020-09-28 15:00:00|22350.4|22346.4|22331.7|22327.7|22353.6|22349.6|22319.2|22315.2|4139
1601308800000|2020-09-28 16:00:00|22330.1|22326.1|22300.4|22296.4|22341.1|22337.1|22297.3|22293.3|3391
1601312400000|2020-09-28 17:00:00|22303.6|22299.6|22303.6|22299.6|22309.8|22305.8|22295.8|22291.8|2583
1601316000000|2020-09-28 18:00:00|22300.4|22296.4|22297.3|22293.3|22306.7|22302.7|22289.5|22285.5|4028
1601319600000|2020-09-28 19:00:00|22300.4|22296.4|22325.4|22321.4|22325.4|22321.4|22284.8|22280.8|5279
1601323200000|2020-09-28 20:00:00|22327|22323|22323.9|22319.9|22328.6|22324.6|22291.1|22287.1|2815
1601330400000|2020-09-28 22:00:00|22337.9|22333.9|22328.6|22324.6|22337.9|22333.9|22309.8|22305.8|269
1601334000000|2020-09-28 23:00:00|22331.7|22327.7|22308.3|22304.3|22331.7|22327.7|22306.7|22302.7|142
1601337600000|2020-09-29 00:00:00|22309.8|22305.8|22312.9|22308.9|22322.3|22318.3|22306.7|22302.7|267
1601341200000|2020-09-29 01:00:00|22314.5|22310.5|22316.1|22312.1|22325.4|22321.4|22312.9|22308.9|258
1601344800000|2020-09-29 02:00:00|22317.6|22313.6|22309.8|22305.8|22319.2|22315.2|22306.7|22302.7|156
1601348400000|2020-09-29 03:00:00|22312.9|22308.9|22322.3|22318.3|22325.4|22321.4|22312.9|22308.9|292
1601352000000|2020-09-29 04:00:00|22320.8|22316.8|22297.3|22293.3|22320.8|22316.8|22297.3|22293.3|300
1601355600000|2020-09-29 05:00:00|22298.9|22294.9|22312.9|22308.9|22322.3|22318.3|22287.9|22283.9|839
1601359200000|2020-09-29 06:00:00|22311.4|22307.4|22331.7|22327.7|22337.9|22333.9|22311.4|22307.4|996
1601362800000|2020-09-29 07:00:00|22334.8|22330.8|22362.9|22358.9|22366.1|22362.1|22317.6|22313.6|3463
1601366400000|2020-09-29 08:00:00|22366.1|22362.1|22350.4|22346.4|22384.8|22380.8|22350.4|22346.4|1508
1601370000000|2020-09-29 09:00:00|22353.6|22349.6|22362.9|22358.9|22372.3|22368.3|22350.4|22346.4|1599
1601373600000|2020-09-29 10:00:00|22366.1|22362.1|22344.2|22340.2|22369.2|22365.2|22344.2|22340.2|826
1601377200000|2020-09-29 11:00:00|22347.3|22343.3|22350.4|22346.4|22353.6|22349.6|22319.2|22315.2|1407
1601380800000|2020-09-29 12:00:00|22352|22348|22314.5|22310.5|22375.4|22371.4|22303.6|22299.6|4298
1601384400000|2020-09-29 13:00:00|22312.9|22308.9|22369.2|22365.2|22378.6|22374.6|22300.4|22296.4|6809
1601388000000|2020-09-29 14:00:00|22366.1|22362.1|22384.8|22380.8|22391.1|22387.1|22328.6|22324.6|7461
1601391600000|2020-09-29 15:00:00|22387.9|22383.9|22394.2|22390.2|22406.7|22402.7|22381.7|22377.7|5675
1601395200000|2020-09-29 16:00:00|22395.8|22391.8|22381.7|22377.7|22405.1|22401.1|22378.6|22374.6|4444
1601398800000|2020-09-29 17:00:00|22387.9|22383.9|22359.8|22355.8|22397.3|22393.3|22359.8|22355.8|4287
1601402400000|2020-09-29 18:00:00|22361.4|22357.4|22375.4|22371.4|22391.1|22387.1|22337.9|22333.9|7219
1601406000000|2020-09-29 19:00:00|22372.3|22368.3|22344.2|22340.2|22372.3|22368.3|22309.8|22305.8|6106
1601409600000|2020-09-29 20:00:00|22347.3|22343.3|22334.8|22330.8|22359.8|22355.8|22319.2|22315.2|4734
1601416800000|2020-09-29 22:00:00|22344.2|22340.2|22334.8|22330.8|22347.3|22343.3|22328.6|22324.6|136
1601420400000|2020-09-29 23:00:00|22333.3|22329.3|22322.3|22318.3|22334.8|22330.8|22317.6|22313.6|161
1601424000000|2020-09-30 00:00:00|22325.4|22321.4|22284.8|22280.8|22331.7|22327.7|22284.8|22280.8|823
1601427600000|2020-09-30 01:00:00|22287.9|22283.9|22275.4|22271.4|22297.3|22293.3|22269.2|22265.2|1034
1601431200000|2020-09-30 02:00:00|22278.6|22274.6|22309.8|22305.8|22316.1|22312.1|22261.4|22257.4|1287
1601434800000|2020-09-30 03:00:00|22311.4|22307.4|22333.3|22329.3|22344.2|22340.2|22309.8|22305.8|1120
1601438400000|2020-09-30 04:00:00|22334.8|22330.8|22339.5|22335.5|22356.7|22352.7|22327|22323|868
1601442000000|2020-09-30 05:00:00|22341.1|22337.1|22325.4|22321.4|22347.3|22343.3|22312.9|22308.9|1082
1601445600000|2020-09-30 06:00:00|22322.3|22318.3|22322.3|22318.3|22350.4|22346.4|22319.2|22315.2|2011
1601449200000|2020-09-30 07:00:00|22323.9|22319.9|22294.2|22290.2|22334.8|22330.8|22262.9|22258.9|3159
1601452800000|2020-09-30 08:00:00|22291.1|22287.1|22325.4|22321.4|22331.7|22327.7|22289.5|22285.5|2541
1601456400000|2020-09-30 09:00:00|22327|22323|22300.4|22296.4|22331.7|22327.7|22294.2|22290.2|1211
1601460000000|2020-09-30 10:00:00|22303.6|22299.6|22306.7|22302.7|22341.1|22337.1|22262.9|22258.9|3498
1601463600000|2020-09-30 11:00:00|22309.8|22305.8|22337.9|22333.9|22341.1|22337.1|22283.3|22279.3|2678
1601467200000|2020-09-30 12:00:00|22341.1|22337.1|22291.1|22287.1|22350.4|22346.4|22275.4|22271.4|6574
1601470800000|2020-09-30 13:00:00|22289.5|22285.5|22181.7|22177.7|22294.2|22290.2|22178.6|22174.6|11717
1601474400000|2020-09-30 14:00:00|22184.8|22180.8|22144.2|22140.2|22184.8|22180.8|22106.7|22102.7|14935
1601478000000|2020-09-30 15:00:00|22147.3|22143.3|22103.6|22099.6|22156.7|22152.7|22091.1|22087.1|9150
1601481600000|2020-09-30 16:00:00|22100.4|22096.4|22112.9|22108.9|22141.1|22137.1|22034.8|22030.8|9629
1601485200000|2020-09-30 17:00:00|22116.1|22112.1|22119.2|22115.2|22144.2|22140.2|22098.9|22094.9|4415
1601488800000|2020-09-30 18:00:00|22120.8|22116.8|22184.8|22180.8|22237.9|22233.9|22100.4|22096.4|26758
1601492400000|2020-09-30 19:00:00|22181.7|22177.7|22144.2|22140.2|22200.4|22196.4|22112.9|22108.9|19325
1601496000000|2020-09-30 20:00:00|22141.1|22137.1|22175.4|22171.4|22194.2|22190.2|22141.1|22137.1|6270
1601503200000|2020-09-30 22:00:00|22166.1|22162.1|22166.1|22162.1|22166.1|22162.1|22137.9|22133.9|1049
1601506800000|2020-09-30 23:00:00|22164.5|22160.5|22156.7|22152.7|22181.7|22177.7|22156.7|22152.7|929
1601510400000|2020-10-01 00:00:00|22153.6|22149.6|22178.6|22174.6|22187.9|22183.9|22150.4|22146.4|849
1601514000000|2020-10-01 01:00:00|22180.1|22176.1|22116.1|22112.1|22181.7|22177.7|22095.8|22091.8|1294
1601517600000|2020-10-01 02:00:00|22114.5|22110.5|22123.9|22119.9|22131.7|22127.7|22112.9|22108.9|337
1601521200000|2020-10-01 03:00:00|22122.3|22118.3|22116.1|22112.1|22125.4|22121.4|22105.1|22101.1|338
1601524800000|2020-10-01 04:00:00|22117.6|22113.6|22112.9|22108.9|22119.2|22115.2|22100.4|22096.4|371
1601528400000|2020-10-01 05:00:00|22109.8|22105.8|22094.2|22090.2|22116.1|22112.1|22087.9|22083.9|1305
1601532000000|2020-10-01 06:00:00|22087.9|22083.9|22094.2|22090.2|22103.6|22099.6|22062.9|22058.9|1943
1601535600000|2020-10-01 07:00:00|22092.6|22088.6|22094.2|22090.2|22114.5|22110.5|22053.6|22049.6|2694
1601539200000|2020-10-01 08:00:00|22092.6|22088.6|22122.3|22118.3|22131.7|22127.7|22075.4|22071.4|2634
1601542800000|2020-10-01 09:00:00|22119.2|22115.2|22091.1|22087.1|22128.6|22124.6|22091.1|22087.1|2001
1601546400000|2020-10-01 10:00:00|22092.6|22088.6|22111.4|22107.4|22112.9|22108.9|22075.4|22071.4|1545
1601550000000|2020-10-01 11:00:00|22112.9|22108.9|22066.1|22062.1|22125.4|22121.4|22062.9|22058.9|4387
1601553600000|2020-10-01 12:00:00|22062.9|22058.9|22047.3|22043.3|22097.3|22093.3|21997.3|21993.3|9724
1601557200000|2020-10-01 13:00:00|22044.2|22040.2|22066.1|22062.1|22081.7|22077.7|22006.7|22002.7|8392
1601560800000|2020-10-01 14:00:00|22080.1|22076.1|22169.2|22165.2|22178.6|22174.6|22073.9|22069.9|11033
1601564400000|2020-10-01 15:00:00|22172.3|22168.3|22172.3|22168.3|22191.1|22187.1|22097.3|22093.3|13208
1601568000000|2020-10-01 16:00:00|22175.4|22171.4|22128.6|22124.6|22187.9|22183.9|22125.4|22121.4|6752
1601571600000|2020-10-01 17:00:00|22131.7|22127.7|22150.4|22146.4|22153.6|22149.6|22119.2|22115.2|3384
1601575200000|2020-10-01 18:00:00|22152|22148|22178.6|22174.6|22225.4|22221.4|22141.1|22137.1|10031
1601578800000|2020-10-01 19:00:00|22175.4|22171.4|22178.6|22174.6|22209.8|22205.8|22169.2|22165.2|8705
1601582400000|2020-10-01 20:00:00|22181.7|22177.7|22173.9|22169.9|22194.2|22190.2|22159.8|22155.8|3929
1601589600000|2020-10-01 22:00:00|22164.5|22160.5|22166.1|22162.1|22184.8|22180.8|22161.4|22157.4|337
1601593200000|2020-10-01 23:00:00|22169.2|22165.2|22172.3|22168.3|22175.4|22171.4|22167.6|22163.6|331
1601596800000|2020-10-02 00:00:00|22169.2|22165.2|22195.8|22191.8|22227|22223|22159.8|22155.8|1035
1601600400000|2020-10-02 01:00:00|22197.3|22193.3|22219.2|22215.2|22222.3|22218.3|22184.8|22180.8|1083
1601604000000|2020-10-02 02:00:00|22216.1|22212.1|22228.6|22224.6|22247.3|22243.3|22197.3|22193.3|897
1601607600000|2020-10-02 03:00:00|22230.1|22226.1|22205.1|22201.1|22239.5|22235.5|22203.6|22199.6|423
1601611200000|2020-10-02 04:00:00|22203.6|22199.6|22273.9|22269.9|22273.9|22269.9|22197.3|22193.3|950
1601614800000|2020-10-02 05:00:00|22277|22273|22272.3|22268.3|22309.8|22305.8|22237.9|22233.9|4131
1601618400000|2020-10-02 06:00:00|22273.9|22269.9|22256.7|22252.7|22291.1|22287.1|22247.3|22243.3|2801
1601622000000|2020-10-02 07:00:00|22259.8|22255.8|22225.4|22221.4|22278.6|22274.6|22181.7|22177.7|3629
1601625600000|2020-10-02 08:00:00|22222.3|22218.3|22225.4|22221.4|22237.9|22233.9|22194.2|22190.2|1893
1601629200000|2020-10-02 09:00:00|22227|22223|22269.2|22265.2|22275.4|22271.4|22209.8|22205.8|1527
1601632800000|2020-10-02 10:00:00|22267.6|22263.6|22247.3|22243.3|22294.2|22290.2|22242.6|22238.6|2013
1601636400000|2020-10-02 11:00:00|22245.8|22241.8|22253.6|22249.6|22300.4|22296.4|22242.6|22238.6|4056
1601640000000|2020-10-02 12:00:00|22255.1|22251.1|22262.9|22258.9|22295.8|22291.8|22222.3|22218.3|6802
1601643600000|2020-10-02 13:00:00|22264.5|22260.5|22081.7|22077.7|22300.4|22296.4|22059.8|22055.8|15114
1601647200000|2020-10-02 14:00:00|22078.6|22074.6|22100.4|22096.4|22122.3|22118.3|22011.4|22007.4|11787
1601650800000|2020-10-02 15:00:00|22097.3|22093.3|22122.3|22118.3|22122.3|22118.3|22050.4|22046.4|8312
1601654400000|2020-10-02 16:00:00|22120.8|22116.8|22050.4|22046.4|22125.4|22121.4|22031.7|22027.7|9308
1601658000000|2020-10-02 17:00:00|22047.3|22043.3|22072.3|22068.3|22087.9|22083.9|22028.6|22024.6|4228
1601661600000|2020-10-02 18:00:00|22070.8|22066.8|22075.4|22071.4|22081.7|22077.7|22053.6|22049.6|5993
1601665200000|2020-10-02 19:00:00|22072.3|22068.3|22087.9|22083.9|22097.3|22093.3|22047.3|22043.3|7183
1601668800000|2020-10-02 20:00:00|22091.1|22087.1|22041.1|22037.1|22091.1|22087.1|22016.1|22012.1|3496
1601848800000|2020-10-04 22:00:00|22039.5|22035.5|21991.1|21987.1|22047.3|22043.3|21978.6|21974.6|793
1601852400000|2020-10-04 23:00:00|21992.6|21988.6|21978.6|21974.6|22006.7|22002.7|21969.2|21965.2|931
1601856000000|2020-10-05 00:00:00|21975.4|21971.4|21966.1|21962.1|21987.9|21983.9|21959.8|21955.8|787
1601859600000|2020-10-05 01:00:00|21969.2|21965.2|21984.8|21980.8|21994.2|21990.2|21959.8|21955.8|609
1601863200000|2020-10-05 02:00:00|21983.3|21979.3|21975.4|21971.4|21984.8|21980.8|21972.3|21968.3|229
1601866800000|2020-10-05 03:00:00|21972.3|21968.3|21975.4|21971.4|21978.6|21974.6|21966.1|21962.1|530
1601870400000|2020-10-05 04:00:00|21972.3|21968.3|21969.2|21965.2|21975.4|21971.4|21969.2|21965.2|209
1601874000000|2020-10-05 05:00:00|21966.1|21962.1|21973.9|21969.9|21984.8|21980.8|21959.8|21955.8|806
1601877600000|2020-10-05 06:00:00|21972.3|21968.3|21987.9|21983.9|22009.8|22005.8|21966.1|21962.1|1694
1601881200000|2020-10-05 07:00:00|21991.1|21987.1|21972.3|21968.3|22022.3|22018.3|21962.9|21958.9|2505
1601884800000|2020-10-05 08:00:00|21975.4|21971.4|21912.9|21908.9|21975.4|21971.4|21864.5|21860.5|4805
1601888400000|2020-10-05 09:00:00|21916.1|21912.1|21903.6|21899.6|21934.8|21930.8|21900.4|21896.4|2077
1601892000000|2020-10-05 10:00:00|21905.1|21901.1|21931.7|21927.7|21937.9|21933.9|21900.4|21896.4|1538
1601895600000|2020-10-05 11:00:00|21934.8|21930.8|21912.9|21908.9|21944.2|21940.2|21903.6|21899.6|3247
1601899200000|2020-10-05 12:00:00|21909.8|21905.8|21850.4|21846.4|21947.3|21943.3|21850.4|21846.4|7605
1601902800000|2020-10-05 13:00:00|21853.6|21849.6|21819.2|21815.2|21872.3|21868.3|21777|21773|10733
1601906400000|2020-10-05 14:00:00|21820.8|21816.8|21791.1|21787.1|21820.8|21816.8|21744.2|21740.2|10653
1601910000000|2020-10-05 15:00:00|21787.9|21783.9|21725.4|21721.4|21791.1|21787.1|21706.7|21702.7|14520
1601913600000|2020-10-05 16:00:00|21731.7|21727.7|21769.2|21765.2|21775.4|21771.4|21709.8|21705.8|6559
1601917200000|2020-10-05 17:00:00|21770.8|21766.8|21769.2|21765.2|21781.7|21777.7|21747.3|21743.3|3168
1601920800000|2020-10-05 18:00:00|21770.8|21766.8|21703.6|21699.6|21781.7|21777.7|21700.4|21696.4|7223
1601924400000|2020-10-05 19:00:00|21706.7|21702.7|21647.3|21643.3|21712.9|21708.9|21637.9|21633.9|9566
1601928000000|2020-10-05 20:00:00|21650.4|21646.4|21603.6|21599.6|21670.8|21666.8|21600.4|21596.4|5454
1601935200000|2020-10-05 22:00:00|21609.8|21605.8|21606.7|21602.7|21625.4|21621.4|21600.4|21596.4|1397
1601938800000|2020-10-05 23:00:00|21609.8|21605.8|21625.4|21621.4|21628.6|21624.6|21597.3|21593.3|751
1601942400000|2020-10-06 00:00:00|21627|21623|21650.4|21646.4|21678.6|21674.6|21623.9|21619.9|1326
1601946000000|2020-10-06 01:00:00|21648.9|21644.9|21680.1|21676.1|21681.7|21677.7|21647.3|21643.3|2796
1601949600000|2020-10-06 02:00:00|21681.7|21677.7|21653.6|21649.6|21681.7|21677.7|21653.6|21649.6|353
1601953200000|2020-10-06 03:00:00|21656.7|21652.7|21625.4|21621.4|21659.8|21655.8|21622.3|21618.3|953
1601956800000|2020-10-06 04:00:00|21627|21623|21634.8|21630.8|21636.4|21632.4|21603.6|21599.6|2355
1601960400000|2020-10-06 05:00:00|21637.9|21633.9|21645.8|21641.8|21656.7|21652.7|21631.7|21627.7|490
1601964000000|2020-10-06 06:00:00|21644.2|21640.2|21666.1|21662.1|21681.7|21677.7|21636.4|21632.4|5297
1601967600000|2020-10-06 07:00:00|21669.2|21665.2|21662.9|21658.9|21681.7|21677.7|21619.2|21615.2|4413
1601971200000|2020-10-06 08:00:00|21659.8|21655.8|21697.3|21693.3|21716.1|21712.1|21656.7|21652.7|3131
1601974800000|2020-10-06 09:00:00|21695.8|21691.8|21681.7|21677.7|21719.2|21715.2|21677|21673|2216
1601978400000|2020-10-06 10:00:00|21684.8|21680.8|21681.7|21677.7|21684.8|21680.8|21634.8|21630.8|2706
1601982000000|2020-10-06 11:00:00|21683.3|21679.3|21594.2|21590.2|21691.1|21687.1|21562.9|21558.9|5879
1601985600000|2020-10-06 12:00:00|21597.3|21593.3|21569.2|21565.2|21609.8|21605.8|21537.9|21533.9|9647
1601989200000|2020-10-06 13:00:00|21572.3|21568.3|21644.2|21640.2|21659.8|21655.8|21559.8|21555.8|11130
1601992800000|2020-10-06 14:00:00|21642.6|21638.6|21537.9|21533.9|21656.7|21652.7|21537.9|21533.9|18564
1601996400000|2020-10-06 15:00:00|21539.5|21535.5|21597.3|21593.3|21609.8|21605.8|21525.4|21521.4|14757
1602000000000|2020-10-06 16:00:00|21600.4|21596.4|21603.6|21599.6|21628.6|21624.6|21584.8|21580.8|7265
1602003600000|2020-10-06 17:00:00|21600.4|21596.4|21609.8|21605.8|21616.1|21612.1|21584.8|21580.8|4847
1602007200000|2020-10-06 18:00:00|21612.9|21608.9|21819.2|21815.2|21894.2|21890.2|21603.6|21599.6|17968
1602010800000|2020-10-06 19:00:00|21825.4|21821.4|21766.1|21762.1|21847.3|21843.3|21728.6|21724.6|22407
1602014400000|2020-10-06 20:00:00|21764.5|21760.5|21820.8|21816.8|21853.6|21849.6|21756.7|21752.7|8000
1602021600000|2020-10-06 22:00:00|21853.6|21849.6|21850.4|21846.4|21856.7|21852.7|21816.1|21812.1|644
1602025200000|2020-10-06 23:00:00|21848.9|21844.9|21816.1|21812.1|21850.4|21846.4|21812.9|21808.9|740
1602028800000|2020-10-07 00:00:00|21817.6|21813.6|21809.8|21805.8|21819.2|21815.2|21784.8|21780.8|694
1602032400000|2020-10-07 01:00:00|21812.9|21808.9|21797.3|21793.3|21831.7|21827.7|21791.1|21787.1|1334
1602036000000|2020-10-07 02:00:00|21798.9|21794.9|21798.9|21794.9|21809.8|21805.8|21766.1|21762.1|1223
1602039600000|2020-10-07 03:00:00|21797.3|21793.3|21787.9|21783.9|21798.9|21794.9|21778.6|21774.6|538
1602043200000|2020-10-07 04:00:00|21789.5|21785.5|21766.1|21762.1|21791.1|21787.1|21762.9|21758.9|269
1602046800000|2020-10-07 05:00:00|21769.2|21765.2|21762.9|21758.9|21775.4|21771.4|21741.1|21737.1|1205
1602050400000|2020-10-07 06:00:00|21759.8|21755.8|21759.8|21755.8|21781.7|21777.7|21731.7|21727.7|3644
1602054000000|2020-10-07 07:00:00|21756.7|21752.7|21684.8|21680.8|21759.8|21755.8|21678.6|21674.6|3828
1602057600000|2020-10-07 08:00:00|21681.7|21677.7|21719.2|21715.2|21747.3|21743.3|21666.1|21662.1|6308
1602061200000|2020-10-07 09:00:00|21716.1|21712.1|21684.8|21680.8|21744.2|21740.2|21656.7|21652.7|2906
1602064800000|2020-10-07 10:00:00|21681.7|21677.7|21634.8|21630.8|21700.4|21696.4|21631.7|21627.7|3022
1602068400000|2020-10-07 11:00:00|21637.9|21633.9|21650.4|21646.4|21662.9|21658.9|21622.3|21618.3|3670
1602072000000|2020-10-07 12:00:00|21653.6|21649.6|21634.8|21630.8|21653.6|21649.6|21587.9|21583.9|7161
1602075600000|2020-10-07 13:00:00|21631.7|21627.7|21628.6|21624.6|21672.3|21668.3|21619.2|21615.2|7013
1602079200000|2020-10-07 14:00:00|21631.7|21627.7|21669.2|21665.2|21678.6|21674.6|21628.6|21624.6|9771
1602082800000|2020-10-07 15:00:00|21667.6|21663.6|21712.9|21708.9|21728.6|21724.6|21662.9|21658.9|7733
1602086400000|2020-10-07 16:00:00|21709.8|21705.8|21742.6|21738.6|21762.9|21758.9|21706.7|21702.7|6584
1602090000000|2020-10-07 17:00:00|21741.1|21737.1|21662.9|21658.9|21747.3|21743.3|21650.4|21646.4|7304
1602093600000|2020-10-07 18:00:00|21664.5|21660.5|21616.1|21612.1|21672.3|21668.3|21597.3|21593.3|11013
1602097200000|2020-10-07 19:00:00|21614.5|21610.5|21597.3|21593.3|21619.2|21615.2|21550.4|21546.4|10822
1602100800000|2020-10-07 20:00:00|21595.8|21591.8|21614.5|21610.5|21653.6|21649.6|21586.4|21582.4|6347
1602108000000|2020-10-07 22:00:00|21620.8|21616.8|21634.8|21630.8|21653.6|21649.6|21620.8|21616.8|739
1602111600000|2020-10-07 23:00:00|21631.7|21627.7|21652|21648|21652|21648|21631.7|21627.7|193
1602115200000|2020-10-08 00:00:00|21653.6|21649.6|21659.8|21655.8|21666.1|21662.1|21647.3|21643.3|480
1602118800000|2020-10-08 01:00:00|21658.3|21654.3|21628.6|21624.6|21659.8|21655.8|21622.3|21618.3|446
1602122400000|2020-10-08 02:00:00|21625.4|21621.4|21609.8|21605.8|21625.4|21621.4|21600.4|21596.4|638
1602126000000|2020-10-08 03:00:00|21606.7|21602.7|21641.1|21637.1|21644.2|21640.2|21603.6|21599.6|792
1602129600000|2020-10-08 04:00:00|21637.9|21633.9|21656.7|21652.7|21669.2|21665.2|21630.1|21626.1|667
1602133200000|2020-10-08 05:00:00|21655.1|21651.1|21681.7|21677.7|21684.8|21680.8|21653.6|21649.6|808
1602136800000|2020-10-08 06:00:00|21684.8|21680.8|21687.9|21683.9|21691.1|21687.1|21656.7|21652.7|2461
1602140400000|2020-10-08 07:00:00|21686.4|21682.4|21703.6|21699.6|21728.6|21724.6|21675.4|21671.4|3222
1602144000000|2020-10-08 08:00:00|21706.7|21702.7|21712.9|21708.9|21728.6|21724.6|21684.8|21680.8|8727
1602147600000|2020-10-08 09:00:00|21709.8|21705.8|21722.3|21718.3|21731.7|21727.7|21687.9|21683.9|3176
1602151200000|2020-10-08 10:00:00|21725.4|21721.4|21728.6|21724.6|21731.7|21727.7|21694.2|21690.2|1611
1602154800000|2020-10-08 11:00:00|21731.7|21727.7|21697.3|21693.3|21737.9|21733.9|21675.4|21671.4|4650
1602158400000|2020-10-08 12:00:00|21695.8|21691.8|21700.4|21696.4|21719.2|21715.2|21637.9|21633.9|7268
1602162000000|2020-10-08 13:00:00|21703.6|21699.6|21681.7|21677.7|21722.3|21718.3|21675.4|21671.4|5945
1602165600000|2020-10-08 14:00:00|21678.6|21674.6|21662.9|21658.9|21703.6|21699.6|21659.8|21655.8|7925
1602169200000|2020-10-08 15:00:00|21666.1|21662.1|21706.7|21702.7|21734.8|21730.8|21666.1|21662.1|8212
1602172800000|2020-10-08 16:00:00|21709.8|21705.8|21722.3|21718.3|21731.7|21727.7|21697.3|21693.3|11087
1602176400000|2020-10-08 17:00:00|21723.9|21719.9|21737.9|21733.9|21737.9|21733.9|21659.8|21655.8|14641
1602180000000|2020-10-08 18:00:00|21736.4|21732.4|21719.2|21715.2|21737.9|21733.9|21691.1|21687.1|8592
1602183600000|2020-10-08 19:00:00|21716.1|21712.1|21731.7|21727.7|21731.7|21727.7|21700.4|21696.4|6200
1602187200000|2020-10-08 20:00:00|21730.1|21726.1|21625.4|21621.4|21731.7|21727.7|21619.2|21615.2|4430
1602194400000|2020-10-08 22:00:00|21633.3|21629.3|21637.9|21633.9|21650.4|21646.4|21619.2|21615.2|785
1602198000000|2020-10-08 23:00:00|21641.1|21637.1|21684.8|21680.8|21691.1|21687.1|21634.8|21630.8|2223
1602201600000|2020-10-09 00:00:00|21687.9|21683.9|21681.7|21677.7|21706.7|21702.7|21681.7|21677.7|1808
1602205200000|2020-10-09 01:00:00|21680.1|21676.1|21662.9|21658.9|21681.7|21677.7|21662.9|21658.9|632
1602208800000|2020-10-09 02:00:00|21659.8|21655.8|21672.3|21668.3|21675.4|21671.4|21658.3|21654.3|267
1602212400000|2020-10-09 03:00:00|21669.2|21665.2|21673.9|21669.9|21678.6|21674.6|21667.6|21663.6|206
1602216000000|2020-10-09 04:00:00|21675.4|21671.4|21683.3|21679.3|21697.3|21693.3|21672.3|21668.3|485
1602219600000|2020-10-09 05:00:00|21681.7|21677.7|21698.9|21694.9|21709.8|21705.8|21681.7|21677.7|753
1602223200000|2020-10-09 06:00:00|21697.3|21693.3|21700.4|21696.4|21733.3|21729.3|21687.9|21683.9|5953
1602226800000|2020-10-09 07:00:00|21702|21698|21712.9|21708.9|21716.1|21712.1|21684.8|21680.8|4468
1602230400000|2020-10-09 08:00:00|21714.5|21710.5|21722.3|21718.3|21731.7|21727.7|21700.4|21696.4|2452
1602234000000|2020-10-09 09:00:00|21725.4|21721.4|21725.4|21721.4|21744.2|21740.2|21712.9|21708.9|2019
1602237600000|2020-10-09 10:00:00|21728.6|21724.6|21731.7|21727.7|21734.8|21730.8|21700.4|21696.4|1397
1602241200000|2020-10-09 11:00:00|21733.3|21729.3|21691.1|21687.1|21737.9|21733.9|21675.4|21671.4|2966
1602244800000|2020-10-09 12:00:00|21694.2|21690.2|21656.7|21652.7|21694.2|21690.2|21600.4|21596.4|8344
1602248400000|2020-10-09 13:00:00|21659.8|21655.8|21691.1|21687.1|21692.6|21688.6|21605.1|21601.1|8418
1602252000000|2020-10-09 14:00:00|21694.2|21690.2|21728.6|21724.6|21744.2|21740.2|21691.1|21687.1|8791
1602255600000|2020-10-09 15:00:00|21725.4|21721.4|21612.9|21608.9|21728.6|21724.6|21542.6|21538.6|13792
1602259200000|2020-10-09 16:00:00|21611.4|21607.4|21594.2|21590.2|21616.1|21612.1|21556.7|21552.7|9228
1602262800000|2020-10-09 17:00:00|21597.3|21593.3|21637.9|21633.9|21637.9|21633.9|21566.1|21562.1|5901
1602266400000|2020-10-09 18:00:00|21634.8|21630.8|21697.3|21693.3|21712.9|21708.9|21634.8|21630.8|8733
1602270000000|2020-10-09 19:00:00|21698.9|21694.9|21716.1|21712.1|21719.2|21715.2|21684.8|21680.8|5422
1602273600000|2020-10-09 20:00:00|21719.2|21715.2|21694.2|21690.2|21722.3|21718.3|21687.9|21683.9|1302
1602453600000|2020-10-11 22:00:00|21720.8|21716.8|21747.3|21743.3|21747.3|21743.3|21717.6|21713.6|357
1602457200000|2020-10-11 23:00:00|21744.2|21740.2|21766.1|21762.1|21775.4|21771.4|21744.2|21740.2|673
1602460800000|2020-10-12 00:00:00|21770.8|21766.8|21773.9|21769.9|21795.8|21791.8|21766.1|21762.1|483
1602464400000|2020-10-12 01:00:00|21775.4|21771.4|21747.3|21743.3|21778.6|21774.6|21747.3|21743.3|751
1602468000000|2020-10-12 02:00:00|21748.9|21744.9|21753.6|21749.6|21759.8|21755.8|21747.3|21743.3|151
1602471600000|2020-10-12 03:00:00|21755.1|21751.1|21750.4|21746.4|21756.7|21752.7|21747.3|21743.3|38
1602475200000|2020-10-12 04:00:00|21752|21748|21766.1|21762.1|21766.1|21762.1|21744.2|21740.2|990
1602478800000|2020-10-12 05:00:00|21762.9|21758.9|21734.8|21730.8|21762.9|21758.9|21723.9|21719.9|384
1602482400000|2020-10-12 06:00:00|21731.7|21727.7|21734.8|21730.8|21741.1|21737.1|21725.4|21721.4|568
1602486000000|2020-10-12 07:00:00|21737.9|21733.9|21716.1|21712.1|21744.2|21740.2|21694.2|21690.2|1750
1602489600000|2020-10-12 08:00:00|21719.2|21715.2|21741.1|21737.1|21741.1|21737.1|21712.9|21708.9|959
1602493200000|2020-10-12 09:00:00|21737.9|21733.9|21739.5|21735.5|21744.2|21740.2|21709.8|21705.8|1105
1602496800000|2020-10-12 10:00:00|21741.1|21737.1|21709.8|21705.8|21744.2|21740.2|21703.6|21699.6|1060
1602500400000|2020-10-12 11:00:00|21711.4|21707.4|21737.9|21733.9|21741.1|21737.1|21709.8|21705.8|799
1602504000000|2020-10-12 12:00:00|21739.5|21735.5|21766.1|21762.1|21767.6|21763.6|21725.4|21721.4|1376
1602507600000|2020-10-12 13:00:00|21769.2|21765.2|21762.9|21758.9|21775.4|21771.4|21753.6|21749.6|1670
1602511200000|2020-10-12 14:00:00|21759.8|21755.8|21756.7|21752.7|21787.9|21783.9|21741.1|21737.1|4298
1602514800000|2020-10-12 15:00:00|21753.6|21749.6|21741.1|21737.1|21753.6|21749.6|21725.4|21721.4|1260
1602518400000|2020-10-12 16:00:00|21737.9|21733.9|21741.1|21737.1|21744.2|21740.2|21730.1|21726.1|1010
1602522000000|2020-10-12 17:00:00|21744.2|21740.2|21744.2|21740.2|21759.8|21755.8|21741.1|21737.1|677
1602525600000|2020-10-12 18:00:00|21737.9|21733.9|21784.8|21780.8|21787.9|21783.9|21737.9|21733.9|1411
1602529200000|2020-10-12 19:00:00|21783.3|21779.3|21787.9|21783.9|21805.1|21801.1|21781.7|21777.7|1666
1602532800000|2020-10-12 20:00:00|21791.1|21787.1|21791.1|21787.1|21797.3|21793.3|21783.3|21779.3|634
1602540000000|2020-10-12 22:00:00|21792.6|21788.6|21795.8|21791.8|21800.4|21796.4|21786.4|21782.4|108
1602543600000|2020-10-12 23:00:00|21794.2|21790.2|21784.8|21780.8|21797.3|21793.3|21775.4|21771.4|275
1602547200000|2020-10-13 00:00:00|21783.3|21779.3|21803.6|21799.6|21831.7|21827.7|21781.7|21777.7|888
1602550800000|2020-10-13 01:00:00|21806.7|21802.7|21803.6|21799.6|21816.1|21812.1|21794.2|21790.2|627
1602554400000|2020-10-13 02:00:00|21805.1|21801.1|21778.6|21774.6|21806.7|21802.7|21775.4|21771.4|463
1602558000000|2020-10-13 03:00:00|21780.1|21776.1|21781.7|21777.7|21784.8|21780.8|21772.3|21768.3|301
1602561600000|2020-10-13 04:00:00|21780.1|21776.1|21767.6|21763.6|21781.7|21777.7|21766.1|21762.1|335
1602565200000|2020-10-13 05:00:00|21769.2|21765.2|21769.2|21765.2|21775.4|21771.4|21750.4|21746.4|1354
1602568800000|2020-10-13 06:00:00|21766.1|21762.1|21797.3|21793.3|21809.8|21805.8|21756.7|21752.7|1161
1602572400000|2020-10-13 07:00:00|21794.2|21790.2|21841.1|21837.1|21847.3|21843.3|21794.2|21790.2|2092
1602576000000|2020-10-13 08:00:00|21839.5|21835.5|21806.7|21802.7|21864.5|21860.5|21797.3|21793.3|1611
1602579600000|2020-10-13 09:00:00|21808.3|21804.3|21797.3|21793.3|21816.1|21812.1|21791.1|21787.1|1718
1602583200000|2020-10-13 10:00:00|21800.4|21796.4|21806.7|21802.7|21822.3|21818.3|21781.7|21777.7|2655
1602586800000|2020-10-13 11:00:00|21808.3|21804.3|21794.2|21790.2|21816.1|21812.1|21775.4|21771.4|2206
1602590400000|2020-10-13 12:00:00|21791.1|21787.1|21866.1|21862.1|21891.1|21887.1|21787.9|21783.9|8315
1602594000000|2020-10-13 13:00:00|21864.5|21860.5|21928.6|21924.6|21934.8|21930.8|21859.8|21855.8|6886
1602597600000|2020-10-13 14:00:00|21925.4|21921.4|21897.3|21893.3|21947.3|21943.3|21894.2|21890.2|14139
1602601200000|2020-10-13 15:00:00|21900.4|21896.4|21909.8|21905.8|21916.1|21912.1|21881.7|21877.7|6562
1602604800000|2020-10-13 16:00:00|21906.7|21902.7|21931.7|21927.7|21944.2|21940.2|21905.1|21901.1|4421
1602608400000|2020-10-13 17:00:00|21934.8|21930.8|21956.7|21952.7|21962.9|21958.9|21928.6|21924.6|4433
1602612000000|2020-10-13 18:00:00|21959.8|21955.8|21962.9|21958.9|21969.2|21965.2|21931.7|21927.7|10125
1602615600000|2020-10-13 19:00:00|21966.1|21962.1|21962.9|21958.9|21969.2|21965.2|21928.6|21924.6|6824
1602619200000|2020-10-13 20:00:00|21961.4|21957.4|21969.2|21965.2|21991.1|21987.1|21959.8|21955.8|3312
1602626400000|2020-10-13 22:00:00|21972.3|21968.3|21959.8|21955.8|21972.3|21968.3|21959.8|21955.8|287
1602630000000|2020-10-13 23:00:00|21962.9|21958.9|21953.6|21949.6|21966.1|21962.1|21950.4|21946.4|268
1602633600000|2020-10-14 00:00:00|21956.7|21952.7|21941.1|21937.1|21966.1|21962.1|21937.9|21933.9|468
1602637200000|2020-10-14 01:00:00|21944.2|21940.2|21937.9|21933.9|21956.7|21952.7|21934.8|21930.8|905
1602640800000|2020-10-14 02:00:00|21936.4|21932.4|21956.7|21952.7|21956.7|21952.7|21934.8|21930.8|382
1602644400000|2020-10-14 03:00:00|21953.6|21949.6|21959.8|21955.8|21962.9|21958.9|21944.2|21940.2|248
1602648000000|2020-10-14 04:00:00|21956.7|21952.7|21966.1|21962.1|21969.2|21965.2|21956.7|21952.7|215
1602651600000|2020-10-14 05:00:00|21964.5|21960.5|21962.9|21958.9|21967.6|21963.6|21950.4|21946.4|664
1602655200000|2020-10-14 06:00:00|21961.4|21957.4|21964.5|21960.5|21975.4|21971.4|21953.6|21949.6|1147
1602658800000|2020-10-14 07:00:00|21966.1|21962.1|22003.6|21999.6|22016.1|22012.1|21966.1|21962.1|2572
1602662400000|2020-10-14 08:00:00|22005.1|22001.1|22009.8|22005.8|22012.9|22008.9|21975.4|21971.4|1817
1602666000000|2020-10-14 09:00:00|22006.7|22002.7|22050.4|22046.4|22050.4|22046.4|21991.1|21987.1|2371
1602669600000|2020-10-14 10:00:00|22047.3|22043.3|22094.2|22090.2|22097.3|22093.3|22047.3|22043.3|3521
1602673200000|2020-10-14 11:00:00|22095.8|22091.8|22053.6|22049.6|22103.6|22099.6|22044.2|22040.2|4161
1602676800000|2020-10-14 12:00:00|22056.7|22052.7|22050.4|22046.4|22087.9|22083.9|22044.2|22040.2|5716
1602680400000|2020-10-14 13:00:00|22052|22048|22003.6|21999.6|22062.9|22058.9|21991.1|21987.1|6534
1602684000000|2020-10-14 14:00:00|22002|21998|22025.4|22021.4|22059.8|22055.8|21992.6|21988.6|6814
1602687600000|2020-10-14 15:00:00|22023.9|22019.9|22072.3|22068.3|22078.6|22074.6|22006.7|22002.7|6919
1602691200000|2020-10-14 16:00:00|22070.8|22066.8|22031.7|22027.7|22091.1|22087.1|22025.4|22021.4|8071
1602694800000|2020-10-14 17:00:00|22033.3|22029.3|22016.1|22012.1|22037.9|22033.9|22008.3|22004.3|4647
1602698400000|2020-10-14 18:00:00|22014.5|22010.5|22016.1|22012.1|22031.7|22027.7|21997.3|21993.3|5027
1602702000000|2020-10-14 19:00:00|22012.9|22008.9|22003.6|21999.6|22019.2|22015.2|21984.8|21980.8|3737
1602705600000|2020-10-14 20:00:00|22005.1|22001.1|21986.4|21982.4|22009.8|22005.8|21972.3|21968.3|2305
1602712800000|2020-10-14 22:00:00|21987.9|21983.9|22000.4|21996.4|22019.2|22015.2|21984.8|21980.8|605
1602716400000|2020-10-14 23:00:00|22003.6|21999.6|21987.9|21983.9|22019.2|22015.2|21984.8|21980.8|834
1602720000000|2020-10-15 00:00:00|21989.5|21985.5|22000.4|21996.4|22009.8|22005.8|21981.7|21977.7|1039
1602723600000|2020-10-15 01:00:00|21998.9|21994.9|22033.3|22029.3|22044.2|22040.2|21997.3|21993.3|1065
1602727200000|2020-10-15 02:00:00|22034.8|22030.8|22053.6|22049.6|22053.6|22049.6|22034.8|22030.8|392
1602730800000|2020-10-15 03:00:00|22056.7|22052.7|22072.3|22068.3|22072.3|22068.3|22044.2|22040.2|555
1602734400000|2020-10-15 04:00:00|22073.9|22069.9|22053.6|22049.6|22075.4|22071.4|22048.9|22044.9|760
1602738000000|2020-10-15 05:00:00|22050.4|22046.4|22059.8|22055.8|22066.1|22062.1|22042.6|22038.6|521
1602741600000|2020-10-15 06:00:00|22058.3|22054.3|22103.6|22099.6|22106.7|22102.7|22056.7|22052.7|2141
1602745200000|2020-10-15 07:00:00|22105.1|22101.1|22119.2|22115.2|22144.2|22140.2|22097.3|22093.3|3589
1602748800000|2020-10-15 08:00:00|22120.8|22116.8|22169.2|22165.2|22184.8|22180.8|22116.1|22112.1|4022
1602752400000|2020-10-15 09:00:00|22167.6|22163.6|22175.4|22171.4|22184.8|22180.8|22141.1|22137.1|4205
1602756000000|2020-10-15 10:00:00|22172.3|22168.3|22156.7|22152.7|22178.6|22174.6|22144.2|22140.2|2504
1602759600000|2020-10-15 11:00:00|22153.6|22149.6|22152|22148|22172.3|22168.3|22144.2|22140.2|3091
1602763200000|2020-10-15 12:00:00|22153.6|22149.6|22172.3|22168.3|22206.7|22202.7|22152|22148|7188
1602766800000|2020-10-15 13:00:00|22175.4|22171.4|22066.1|22062.1|22197.3|22193.3|22053.6|22049.6|10778
1602770400000|2020-10-15 14:00:00|22069.2|22065.2|22106.7|22102.7|22119.2|22115.2|22053.6|22049.6|10441
1602774000000|2020-10-15 15:00:00|22109.8|22105.8|22053.6|22049.6|22114.5|22110.5|22034.8|22030.8|7147
1602777600000|2020-10-15 16:00:00|22050.4|22046.4|22031.7|22027.7|22069.2|22065.2|22012.9|22008.9|6243
1602781200000|2020-10-15 17:00:00|22028.6|22024.6|22009.8|22005.8|22034.8|22030.8|21991.1|21987.1|5090
1602784800000|2020-10-15 18:00:00|22012.9|22008.9|21975.4|21971.4|22012.9|22008.9|21966.1|21962.1|7850
1602788400000|2020-10-15 19:00:00|21981.7|21977.7|21975.4|21971.4|21984.8|21980.8|21934.8|21930.8|5731
1602792000000|2020-10-15 20:00:00|21972.3|21968.3|21953.6|21949.6|21978.6|21974.6|21931.7|21927.7|2722
1602799200000|2020-10-15 22:00:00|21959.8|21955.8|21975.4|21971.4|21980.1|21976.1|21953.6|21949.6|330
1602802800000|2020-10-15 23:00:00|21973.9|21969.9|21959.8|21955.8|21975.4|21971.4|21947.3|21943.3|339
1602806400000|2020-10-16 00:00:00|21961.4|21957.4|21956.7|21952.7|21997.3|21993.3|21950.4|21946.4|665
1602810000000|2020-10-16 01:00:00|21955.1|21951.1|21959.8|21955.8|21978.6|21974.6|21948.9|21944.9|327
1602813600000|2020-10-16 02:00:00|21961.4|21957.4|21962.9|21958.9|21962.9|21958.9|21956.7|21952.7|107
1602817200000|2020-10-16 03:00:00|21969.2|21965.2|21987.9|21983.9|21997.3|21993.3|21969.2|21965.2|360
1602820800000|2020-10-16 04:00:00|21989.5|21985.5|21987.9|21983.9|21997.3|21993.3|21981.7|21977.7|283
1602824400000|2020-10-16 05:00:00|21986.4|21982.4|22000.4|21996.4|22000.4|21996.4|21981.7|21977.7|409
1602828000000|2020-10-16 06:00:00|21997.3|21993.3|21972.3|21968.3|22020.8|22016.8|21969.2|21965.2|1270
1602831600000|2020-10-16 07:00:00|21975.4|21971.4|21975.4|21971.4|22000.4|21996.4|21966.1|21962.1|1774
1602835200000|2020-10-16 08:00:00|21972.3|21968.3|21991.1|21987.1|22000.4|21996.4|21972.3|21968.3|1252
1602838800000|2020-10-16 09:00:00|21994.2|21990.2|22012.9|22008.9|22028.6|22024.6|21991.1|21987.1|1535
1602842400000|2020-10-16 10:00:00|22009.8|22005.8|22016.1|22012.1|22037.9|22033.9|21994.2|21990.2|2052
1602846000000|2020-10-16 11:00:00|22012.9|22008.9|21997.3|21993.3|22016.1|22012.1|21977|21973|2042
1602849600000|2020-10-16 12:00:00|21995.8|21991.8|21855.1|21851.1|22017.6|22013.6|21812.9|21808.9|10992
1602853200000|2020-10-16 13:00:00|21856.7|21852.7|21969.2|21965.2|22031.7|22027.7|21847.3|21843.3|11020
1602856800000|2020-10-16 14:00:00|21970.8|21966.8|21891.1|21887.1|21984.8|21980.8|21875.4|21871.4|6485
1602860400000|2020-10-16 15:00:00|21894.2|21890.2|21875.4|21871.4|21916.1|21912.1|21862.9|21858.9|5733
1602864000000|2020-10-16 16:00:00|21872.3|21868.3|21906.7|21902.7|21919.2|21915.2|21872.3|21868.3|2345
1602867600000|2020-10-16 17:00:00|21909.8|21905.8|21911.4|21907.4|21920.8|21916.8|21906.7|21902.7|2212
1602871200000|2020-10-16 18:00:00|21912.9|21908.9|21897.3|21893.3|21934.8|21930.8|21892.6|21888.6|3827
1602874800000|2020-10-16 19:00:00|21894.2|21890.2|21909.8|21905.8|21934.8|21930.8|21894.2|21890.2|4614
1602878400000|2020-10-16 20:00:00|21906.7|21902.7|21891.1|21887.1|21922.3|21918.3|21859.8|21855.8|2768
1603058400000|2020-10-18 22:00:00|21887.9|21883.9|21850.4|21846.4|21887.9|21883.9|21847.3|21843.3|294
1603062000000|2020-10-18 23:00:00|21848.9|21844.9|21828.6|21824.6|21855.1|21851.1|21803.6|21799.6|545
1603065600000|2020-10-19 00:00:00|21831.7|21827.7|21837.9|21833.9|21848.9|21844.9|21816.1|21812.1|529
1603069200000|2020-10-19 01:00:00|21834.8|21830.8|21822.3|21818.3|21837.9|21833.9|21803.6|21799.6|432
1603072800000|2020-10-19 02:00:00|21819.2|21815.2|21816.1|21812.1|21822.3|21818.3|21800.4|21796.4|460
1603076400000|2020-10-19 03:00:00|21819.2|21815.2|21819.2|21815.2|21837.9|21833.9|21819.2|21815.2|516
1603080000000|2020-10-19 04:00:00|21816.1|21812.1|21822.3|21818.3|21828.6|21824.6|21812.9|21808.9|206
1603083600000|2020-10-19 05:00:00|21825.4|21821.4|21844.2|21840.2|21850.4|21846.4|21819.2|21815.2|624
1603087200000|2020-10-19 06:00:00|21841.1|21837.1|21787.9|21783.9|21850.4|21846.4|21786.4|21782.4|1154
1603090800000|2020-10-19 07:00:00|21791.1|21787.1|21784.8|21780.8|21791.1|21787.1|21706.7|21702.7|3454
1603094400000|2020-10-19 08:00:00|21781.7|21777.7|21762.9|21758.9|21797.3|21793.3|21747.3|21743.3|1327
1603098000000|2020-10-19 09:00:00|21764.5|21760.5|21753.6|21749.6|21766.1|21762.1|21719.2|21715.2|2091
1603101600000|2020-10-19 10:00:00|21752|21748|21725.4|21721.4|21772.3|21768.3|21725.4|21721.4|1839
1603105200000|2020-10-19 11:00:00|21728.6|21724.6|21747.3|21743.3|21759.8|21755.8|21716.1|21712.1|2397
1603108800000|2020-10-19 12:00:00|21745.8|21741.8|21791.1|21787.1|21806.7|21802.7|21744.2|21740.2|6050
1603112400000|2020-10-19 13:00:00|21792.6|21788.6|21772.3|21768.3|21794.2|21790.2|21719.2|21715.2|7874
1603116000000|2020-10-19 14:00:00|21775.4|21771.4|21759.8|21755.8|21806.7|21802.7|21744.2|21740.2|11763
1603119600000|2020-10-19 15:00:00|21762.9|21758.9|21809.8|21805.8|21812.9|21808.9|21741.1|21737.1|6124
1603123200000|2020-10-19 16:00:00|21812.9|21808.9|21834.8|21830.8|21847.3|21843.3|21794.2|21790.2|4403
1603126800000|2020-10-19 17:00:00|21831.7|21827.7|21819.2|21815.2|21850.4|21846.4|21814.5|21810.5|2584
1603130400000|2020-10-19 18:00:00|21820.8|21816.8|21825.4|21821.4|21841.1|21837.1|21803.6|21799.6|6371
1603134000000|2020-10-19 19:00:00|21822.3|21818.3|21816.1|21812.1|21841.1|21837.1|21803.6|21799.6|5142
1603137600000|2020-10-19 20:00:00|21819.2|21815.2|21764.5|21760.5|21831.7|21827.7|21750.4|21746.4|5183
1603144800000|2020-10-19 22:00:00|21762.9|21758.9|21753.6|21749.6|21769.2|21765.2|21744.2|21740.2|742
1603148400000|2020-10-19 23:00:00|21756.7|21752.7|21772.3|21768.3|21773.9|21769.9|21753.6|21749.6|244
1603152000000|2020-10-20 00:00:00|21775.4|21771.4|21764.5|21760.5|21783.3|21779.3|21756.7|21752.7|402
1603155600000|2020-10-20 01:00:00|21766.1|21762.1|21794.2|21790.2|21800.4|21796.4|21758.3|21754.3|808
1603159200000|2020-10-20 02:00:00|21795.8|21791.8|21791.1|21787.1|21797.3|21793.3|21781.7|21777.7|198
1603162800000|2020-10-20 03:00:00|21792.6|21788.6|21773.9|21769.9|21794.2|21790.2|21767.6|21763.6|222
1603166400000|2020-10-20 04:00:00|21775.4|21771.4|21786.4|21782.4|21797.3|21793.3|21773.9|21769.9|193
1603170000000|2020-10-20 05:00:00|21784.8|21780.8|21784.8|21780.8|21791.1|21787.1|21770.8|21766.8|332
1603173600000|2020-10-20 06:00:00|21783.3|21779.3|21806.7|21802.7|21809.8|21805.8|21778.6|21774.6|1043
1603177200000|2020-10-20 07:00:00|21803.6|21799.6|21747.3|21743.3|21805.1|21801.1|21731.7|21727.7|2537
1603180800000|2020-10-20 08:00:00|21745.8|21741.8|21759.8|21755.8|21762.9|21758.9|21722.3|21718.3|1804
1603184400000|2020-10-20 09:00:00|21758.3|21754.3|21737.9|21733.9|21761.4|21757.4|21712.9|21708.9|1554
1603188000000|2020-10-20 10:00:00|21736.4|21732.4|21697.3|21693.3|21737.9|21733.9|21694.2|21690.2|1749
1603191600000|2020-10-20 11:00:00|21700.4|21696.4|21697.3|21693.3|21709.8|21705.8|21669.2|21665.2|2800
1603195200000|2020-10-20 12:00:00|21700.4|21696.4|21656.7|21652.7|21716.1|21712.1|21647.3|21643.3|6167
1603198800000|2020-10-20 13:00:00|21659.8|21655.8|21603.6|21599.6|21709.8|21705.8|21600.4|21596.4|9447
1603202400000|2020-10-20 14:00:00|21606.7|21602.7|21669.2|21665.2|21672.3|21668.3|21597.3|21593.3|9587
1603206000000|2020-10-20 15:00:00|21672.3|21668.3|21687.9|21683.9|21706.7|21702.7|21659.8|21655.8|7508
1603209600000|2020-10-20 16:00:00|21691.1|21687.1|21641.1|21637.1|21691.1|21687.1|21581.7|21577.7|7730
1603213200000|2020-10-20 17:00:00|21639.5|21635.5|21619.2|21615.2|21647.3|21643.3|21595.8|21591.8|5927
1603216800000|2020-10-20 18:00:00|21622.3|21618.3|21591.1|21587.1|21623.9|21619.9|21569.2|21565.2|7691
1603220400000|2020-10-20 19:00:00|21587.9|21583.9|21609.8|21605.8|21617.6|21613.6|21562.9|21558.9|8677
1603224000000|2020-10-20 20:00:00|21608.3|21604.3|21634.8|21630.8|21641.1|21637.1|21581.7|21577.7|3477
1603231200000|2020-10-20 22:00:00|21622.3|21618.3|21598.9|21594.9|21631.7|21627.7|21594.2|21590.2|688
1603234800000|2020-10-20 23:00:00|21600.4|21596.4|21587.9|21583.9|21600.4|21596.4|21562.9|21558.9|831
1603238400000|2020-10-21 00:00:00|21589.5|21585.5|21559.8|21555.8|21591.1|21587.1|21541.1|21537.1|1710
1603242000000|2020-10-21 01:00:00|21556.7|21552.7|21561.4|21557.4|21578.6|21574.6|21547.3|21543.3|732
1603245600000|2020-10-21 02:00:00|21559.8|21555.8|21475.4|21471.4|21562.9|21558.9|21466.1|21462.1|2830
1603249200000|2020-10-21 03:00:00|21473.9|21469.9|21452|21448|21481.7|21477.7|21441.1|21437.1|2093
1603252800000|2020-10-21 04:00:00|21453.6|21449.6|21394.2|21390.2|21453.6|21449.6|21386.4|21382.4|1529
1603256400000|2020-10-21 05:00:00|21391.1|21387.1|21433.3|21429.3|21456.7|21452.7|21391.1|21387.1|2001
1603260000000|2020-10-21 06:00:00|21431.7|21427.7|21494.2|21490.2|21500.4|21496.4|21403.6|21399.6|3020
1603263600000|2020-10-21 07:00:00|21491.1|21487.1|21494.2|21490.2|21516.1|21512.1|21466.1|21462.1|3146
1603267200000|2020-10-21 08:00:00|21491.1|21487.1|21511.4|21507.4|21541.1|21537.1|21487.9|21483.9|3601
1603270800000|2020-10-21 09:00:00|21512.9|21508.9|21517.6|21513.6|21536.4|21532.4|21500.4|21496.4|2044
1603274400000|2020-10-21 10:00:00|21519.2|21515.2|21544.2|21540.2|21569.2|21565.2|21511.4|21507.4|2620
1603278000000|2020-10-21 11:00:00|21541.1|21537.1|21522.3|21518.3|21575.4|21571.4|21509.8|21505.8|3918
1603281600000|2020-10-21 12:00:00|21519.2|21515.2|21528.6|21524.6|21547.3|21543.3|21478.6|21474.6|7188
1603285200000|2020-10-21 13:00:00|21531.7|21527.7|21497.3|21493.3|21547.3|21543.3|21481.7|21477.7|7946
1603288800000|2020-10-21 14:00:00|21500.4|21496.4|21575.4|21571.4|21584.8|21580.8|21497.3|21493.3|13094
1603292400000|2020-10-21 15:00:00|21572.3|21568.3|21578.6|21574.6|21625.4|21621.4|21556.7|21552.7|14793
1603296000000|2020-10-21 16:00:00|21575.4|21571.4|21578.6|21574.6|21587.9|21583.9|21541.1|21537.1|10736
1603299600000|2020-10-21 17:00:00|21580.1|21576.1|21587.9|21583.9|21619.2|21615.2|21572.3|21568.3|8458
1603303200000|2020-10-21 18:00:00|21584.8|21580.8|21503.6|21499.6|21591.1|21587.1|21500.4|21496.4|11450
1603306800000|2020-10-21 19:00:00|21506.7|21502.7|21528.6|21524.6|21547.3|21543.3|21500.4|21496.4|11182
1603310400000|2020-10-21 20:00:00|21522.3|21518.3|21459.8|21455.8|21537.9|21533.9|21453.6|21449.6|4769
1603317600000|2020-10-21 22:00:00|21473.9|21469.9|21500.4|21496.4|21500.4|21496.4|21472.3|21468.3|647
1603321200000|2020-10-21 23:00:00|21497.3|21493.3|21522.3|21518.3|21553.6|21549.6|21484.8|21480.8|1036
1603324800000|2020-10-22 00:00:00|21523.9|21519.9|21544.2|21540.2|21562.9|21558.9|21519.2|21515.2|671
1603328400000|2020-10-22 01:00:00|21547.3|21543.3|21528.6|21524.6|21547.3|21543.3|21528.6|21524.6|516
1603332000000|2020-10-22 02:00:00|21527|21523|21555.1|21551.1|21566.1|21562.1|21522.3|21518.3|555
1603335600000|2020-10-22 03:00:00|21556.7|21552.7|21548.9|21544.9|21558.3|21554.3|21537.9|21533.9|392
1603339200000|2020-10-22 04:00:00|21547.3|21543.3|21544.2|21540.2|21559.8|21555.8|21531.7|21527.7|345
1603342800000|2020-10-22 05:00:00|21547.3|21543.3|21562.9|21558.9|21562.9|21558.9|21525.4|21521.4|436
1603346400000|2020-10-22 06:00:00|21559.8|21555.8|21569.2|21565.2|21587.9|21583.9|21537.9|21533.9|1044
1603350000000|2020-10-22 07:00:00|21566.1|21562.1|21548.9|21544.9|21581.7|21577.7|21547.3|21543.3|1573
1603353600000|2020-10-22 08:00:00|21547.3|21543.3|21537.9|21533.9|21562.9|21558.9|21522.3|21518.3|2136
1603357200000|2020-10-22 09:00:00|21539.5|21535.5|21562.9|21558.9|21566.1|21562.1|21528.6|21524.6|1849
1603360800000|2020-10-22 10:00:00|21559.8|21555.8|21556.7|21552.7|21572.3|21568.3|21541.1|21537.1|2529
1603364400000|2020-10-22 11:00:00|21559.8|21555.8|21562.9|21558.9|21575.4|21571.4|21550.4|21546.4|1707
1603368000000|2020-10-22 12:00:00|21559.8|21555.8|21544.2|21540.2|21594.2|21590.2|21541.1|21537.1|6204
1603371600000|2020-10-22 13:00:00|21541.1|21537.1|21472.3|21468.3|21550.4|21546.4|21422.3|21418.3|13394
1603375200000|2020-10-22 14:00:00|21475.4|21471.4|21428.6|21424.6|21522.3|21518.3|21422.3|21418.3|16138
1603378800000|2020-10-22 15:00:00|21431.7|21427.7|21391.1|21387.1|21431.7|21427.7|21334.8|21330.8|14720
1603382400000|2020-10-22 16:00:00|21387.9|21383.9|21372.3|21368.3|21431.7|21427.7|21356.7|21352.7|8094
1603386000000|2020-10-22 17:00:00|21373.9|21369.9|21387.9|21383.9|21408.3|21404.3|21353.6|21349.6|4866
1603389600000|2020-10-22 18:00:00|21384.8|21380.8|21375.4|21371.4|21409.8|21405.8|21366.1|21362.1|5324
1603393200000|2020-10-22 19:00:00|21378.6|21374.6|21297.3|21293.3|21381.7|21377.7|21297.3|21293.3|5986
1603396800000|2020-10-22 20:00:00|21300.4|21296.4|21294.2|21290.2|21316.1|21312.1|21256.7|21252.7|6754
1603404000000|2020-10-22 22:00:00|21297.3|21293.3|21297.3|21293.3|21312.9|21308.9|21291.1|21287.1|472
1603407600000|2020-10-22 23:00:00|21300.4|21296.4|21294.2|21290.2|21316.1|21312.1|21272.3|21268.3|485
1603411200000|2020-10-23 00:00:00|21297.3|21293.3|21280.1|21276.1|21328.6|21324.6|21273.9|21269.9|1144
1603414800000|2020-10-23 01:00:00|21281.7|21277.7|21322.3|21318.3|21322.3|21318.3|21266.1|21262.1|988
1603418400000|2020-10-23 02:00:00|21325.4|21321.4|21331.7|21327.7|21350.4|21346.4|21303.6|21299.6|894
1603422000000|2020-10-23 03:00:00|21333.3|21329.3|21348.9|21344.9|21352|21348|21322.3|21318.3|419
1603425600000|2020-10-23 04:00:00|21352|21348|21331.7|21327.7|21356.7|21352.7|21331.7|21327.7|258
1603429200000|2020-10-23 05:00:00|21328.6|21324.6|21328.6|21324.6|21331.7|21327.7|21322.3|21318.3|475
1603432800000|2020-10-23 06:00:00|21327|21323|21359.8|21355.8|21366.1|21362.1|21327|21323|1221
1603436400000|2020-10-23 07:00:00|21356.7|21352.7|21319.2|21315.2|21362.9|21358.9|21303.6|21299.6|2879
1603440000000|2020-10-23 08:00:00|21317.6|21313.6|21303.6|21299.6|21325.4|21321.4|21275.4|21271.4|2980
1603443600000|2020-10-23 09:00:00|21306.7|21302.7|21322.3|21318.3|21331.7|21327.7|21278.6|21274.6|2314
1603447200000|2020-10-23 10:00:00|21325.4|21321.4|21291.1|21287.1|21325.4|21321.4|21278.6|21274.6|2634
1603450800000|2020-10-23 11:00:00|21292.6|21288.6|21284.8|21280.8|21303.6|21299.6|21253.6|21249.6|3013
1603454400000|2020-10-23 12:00:00|21281.7|21277.7|21294.2|21290.2|21303.6|21299.6|21239.5|21235.5|5931
1603458000000|2020-10-23 13:00:00|21297.3|21293.3|21316.1|21312.1|21319.2|21315.2|21250.4|21246.4|8564
1603461600000|2020-10-23 14:00:00|21319.2|21315.2|21331.7|21327.7|21372.3|21368.3|21309.8|21305.8|11293
1603465200000|2020-10-23 15:00:00|21328.6|21324.6|21384.8|21380.8|21384.8|21380.8|21309.8|21305.8|9185
1603468800000|2020-10-23 16:00:00|21381.7|21377.7|21450.4|21446.4|21459.8|21455.8|21366.1|21362.1|7633
1603472400000|2020-10-23 17:00:00|21447.3|21443.3|21403.6|21399.6|21456.7|21452.7|21397.3|21393.3|4356
1603476000000|2020-10-23 18:00:00|21406.7|21402.7|21425.4|21421.4|21431.7|21427.7|21405.1|21401.1|4247
1603479600000|2020-10-23 19:00:00|21428.6|21424.6|21431.7|21427.7|21447.3|21443.3|21409.8|21405.8|4859
1603483200000|2020-10-23 20:00:00|21433.3|21429.3|21444.2|21440.2|21466.1|21462.1|21431.7|21427.7|2277
1603663200000|2020-10-25 22:00:00|21473.9|21469.9|21509.8|21505.8|21522.3|21518.3|21469.2|21465.2|723
1603666800000|2020-10-25 23:00:00|21508.3|21504.3|21523.9|21519.9|21528.6|21524.6|21491.1|21487.1|346
1603670400000|2020-10-26 00:00:00|21522.3|21518.3|21527|21523|21528.6|21524.6|21500.4|21496.4|891
1603674000000|2020-10-26 01:00:00|21525.4|21521.4|21575.4|21571.4|21584.8|21580.8|21522.3|21518.3|1708
1603677600000|2020-10-26 02:00:00|21573.9|21569.9|21569.2|21565.2|21578.6|21574.6|21556.7|21552.7|395
1603681200000|2020-10-26 03:00:00|21567.6|21563.6|21580.1|21576.1|21581.7|21577.7|21556.7|21552.7|2219
1603684800000|2020-10-26 04:00:00|21581.7|21577.7|21570.8|21566.8|21591.1|21587.1|21562.9|21558.9|441
1603688400000|2020-10-26 05:00:00|21569.2|21565.2|21591.1|21587.1|21594.2|21590.2|21553.6|21549.6|493
1603692000000|2020-10-26 06:00:00|21587.9|21583.9|21569.2|21565.2|21591.1|21587.1|21569.2|21565.2|529
1603695600000|2020-10-26 07:00:00|21570.8|21566.8|21622.3|21618.3|21656.7|21652.7|21569.2|21565.2|3935
1603699200000|2020-10-26 08:00:00|21625.4|21621.4|21622.3|21618.3|21659.8|21655.8|21611.4|21607.4|3784
1603702800000|2020-10-26 09:00:00|21620.8|21616.8|21622.3|21618.3|21637.9|21633.9|21594.2|21590.2|1826
1603706400000|2020-10-26 10:00:00|21619.2|21615.2|21566.1|21562.1|21619.2|21615.2|21564.5|21560.5|2038
1603710000000|2020-10-26 11:00:00|21569.2|21565.2|21612.9|21608.9|21619.2|21615.2|21552|21548|3030
1603713600000|2020-10-26 12:00:00|21609.8|21605.8|21612.9|21608.9|21647.3|21643.3|21581.7|21577.7|7032
1603717200000|2020-10-26 13:00:00|21616.1|21612.1|21612.9|21608.9|21628.6|21624.6|21575.4|21571.4|7820
1603720800000|2020-10-26 14:00:00|21614.5|21610.5|21625.4|21621.4|21641.1|21637.1|21587.9|21583.9|10264
1603724400000|2020-10-26 15:00:00|21628.6|21624.6|21662.9|21658.9|21716.1|21712.1|21612.9|21608.9|11395
1603728000000|2020-10-26 16:00:00|21659.8|21655.8|21653.6|21649.6|21662.9|21658.9|21625.4|21621.4|5577
1603731600000|2020-10-26 17:00:00|21656.7|21652.7|21669.2|21665.2|21697.3|21693.3|21631.7|21627.7|4966
1603735200000|2020-10-26 18:00:00|21672.3|21668.3|21647.3|21643.3|21675.4|21671.4|21634.8|21630.8|6453
1603738800000|2020-10-26 19:00:00|21650.4|21646.4|21644.2|21640.2|21675.4|21671.4|21631.7|21627.7|7844
1603742400000|2020-10-26 20:00:00|21641.1|21637.1|21656.7|21652.7|21662.9|21658.9|21637.9|21633.9|2905
1603749600000|2020-10-26 22:00:00|21652|21648|21647.3|21643.3|21662.9|21658.9|21644.2|21640.2|361
1603753200000|2020-10-26 23:00:00|21648.9|21644.9|21686.4|21682.4|21687.9|21683.9|21647.3|21643.3|399
1603756800000|2020-10-27 00:00:00|21687.9|21683.9|21647.3|21643.3|21694.2|21690.2|21647.3|21643.3|760
1603760400000|2020-10-27 01:00:00|21650.4|21646.4|21675.4|21671.4|21684.8|21680.8|21647.3|21643.3|717
1603764000000|2020-10-27 02:00:00|21673.9|21669.9|21670.8|21666.8|21675.4|21671.4|21666.1|21662.1|301
1603767600000|2020-10-27 03:00:00|21672.3|21668.3|21681.7|21677.7|21684.8|21680.8|21672.3|21668.3|126
1603771200000|2020-10-27 04:00:00|21678.6|21674.6|21669.2|21665.2|21681.7|21677.7|21666.1|21662.1|260
1603774800000|2020-10-27 05:00:00|21667.6|21663.6|21653.6|21649.6|21669.2|21665.2|21647.3|21643.3|621
1603778400000|2020-10-27 06:00:00|21656.7|21652.7|21653.6|21649.6|21656.7|21652.7|21634.8|21630.8|672
1603782000000|2020-10-27 07:00:00|21656.7|21652.7|21616.1|21612.1|21678.6|21674.6|21609.8|21605.8|1344
1603785600000|2020-10-27 08:00:00|21619.2|21615.2|21636.4|21632.4|21664.5|21660.5|21606.7|21602.7|3216
1603789200000|2020-10-27 09:00:00|21637.9|21633.9|21684.8|21680.8|21684.8|21680.8|21634.8|21630.8|1613
1603792800000|2020-10-27 10:00:00|21681.7|21677.7|21634.8|21630.8|21681.7|21677.7|21628.6|21624.6|1972
1603796400000|2020-10-27 11:00:00|21637.9|21633.9|21666.1|21662.1|21675.4|21671.4|21631.7|21627.7|2342
1603800000000|2020-10-27 12:00:00|21662.9|21658.9|21739.5|21735.5|21756.7|21752.7|21659.8|21655.8|6720
1603803600000|2020-10-27 13:00:00|21737.9|21733.9|21731.7|21727.7|21762.9|21758.9|21706.7|21702.7|7298
1603807200000|2020-10-27 14:00:00|21728.6|21724.6|21772.3|21768.3|21806.7|21802.7|21719.2|21715.2|14233
1603810800000|2020-10-27 15:00:00|21769.2|21765.2|21747.3|21743.3|21772.3|21768.3|21731.7|21727.7|6279
1603814400000|2020-10-27 16:00:00|21750.4|21746.4|21778.6|21774.6|21800.4|21796.4|21744.2|21740.2|5285
1603818000000|2020-10-27 17:00:00|21781.7|21777.7|21772.3|21768.3|21816.1|21812.1|21766.1|21762.1|4833
1603821600000|2020-10-27 18:00:00|21769.2|21765.2|21759.8|21755.8|21791.1|21787.1|21753.6|21749.6|6457
1603825200000|2020-10-27 19:00:00|21762.9|21758.9|21791.1|21787.1|21803.6|21799.6|21756.7|21752.7|6672
1603828800000|2020-10-27 20:00:00|21794.2|21790.2|21828.6|21824.6|21841.1|21837.1|21789.5|21785.5|3815
1603836000000|2020-10-27 22:00:00|21831.7|21827.7|21869.2|21865.2|21870.8|21866.8|21830.1|21826.1|1170
1603839600000|2020-10-27 23:00:00|21867.6|21863.6|21856.7|21852.7|21872.3|21868.3|21853.6|21849.6|701
1603843200000|2020-10-28 00:00:00|21853.6|21849.6|21845.8|21841.8|21866.1|21862.1|21834.8|21830.8|1214
1603846800000|2020-10-28 01:00:00|21841.1|21837.1|21828.6|21824.6|21841.1|21837.1|21812.9|21808.9|709
1603850400000|2020-10-28 02:00:00|21830.1|21826.1|21834.8|21830.8|21847.3|21843.3|21828.6|21824.6|441
1603854000000|2020-10-28 03:00:00|21833.3|21829.3|21834.8|21830.8|21837.9|21833.9|21822.3|21818.3|213
1603857600000|2020-10-28 04:00:00|21833.3|21829.3|21831.7|21827.7|21837.9|21833.9|21828.6|21824.6|204
1603861200000|2020-10-28 05:00:00|21828.6|21824.6|21828.6|21824.6|21831.7|21827.7|21812.9|21808.9|637
1603864800000|2020-10-28 06:00:00|21825.4|21821.4|21842.6|21838.6|21850.4|21846.4|21812.9|21808.9|768
1603868400000|2020-10-28 07:00:00|21844.2|21840.2|21877|21873|21891.1|21887.1|21834.8|21830.8|2873
1603872000000|2020-10-28 08:00:00|21875.4|21871.4|21869.2|21865.2|21906.7|21902.7|21853.6|21849.6|3348
1603875600000|2020-10-28 09:00:00|21872.3|21868.3|21892.6|21888.6|21903.6|21899.6|21869.2|21865.2|2443
1603879200000|2020-10-28 10:00:00|21891.1|21887.1|21891.1|21887.1|21916.1|21912.1|21883.3|21879.3|2763
1603882800000|2020-10-28 11:00:00|21894.2|21890.2|21847.3|21843.3|21903.6|21899.6|21844.2|21840.2|2594
1603886400000|2020-10-28 12:00:00|21850.4|21846.4|21925.4|21921.4|21939.5|21935.5|21834.8|21830.8|7693
1603890000000|2020-10-28 13:00:00|21928.6|21924.6|21891.1|21887.1|21944.2|21940.2|21869.2|21865.2|10843
1603893600000|2020-10-28 14:00:00|21894.2|21890.2|21864.5|21860.5|21909.8|21905.8|21844.2|21840.2|12170
1603897200000|2020-10-28 15:00:00|21862.9|21858.9|21797.3|21793.3|21884.8|21880.8|21787.9|21783.9|11324
1603900800000|2020-10-28 16:00:00|21800.4|21796.4|21837.9|21833.9|21856.7|21852.7|21797.3|21793.3|8021
1603904400000|2020-10-28 17:00:00|21841.1|21837.1|21812.9|21808.9|21866.1|21862.1|21809.8|21805.8|6904
1603908000000|2020-10-28 18:00:00|21816.1|21812.1|21756.7|21752.7|21825.4|21821.4|21742.6|21738.6|8990
1603911600000|2020-10-28 19:00:00|21758.3|21754.3|21819.2|21815.2|21831.7|21827.7|21744.2|21740.2|9160
1603915200000|2020-10-28 20:00:00|21822.3|21818.3|21822.3|21818.3|21834.8|21830.8|21800.4|21796.4|4596
1603922400000|2020-10-28 22:00:00|21820.8|21816.8|21805.1|21801.1|21822.3|21818.3|21802|21798|289
1603926000000|2020-10-28 23:00:00|21806.7|21802.7|21781.7|21777.7|21816.1|21812.1|21775.4|21771.4|406
1603929600000|2020-10-29 00:00:00|21783.3|21779.3|21755.1|21751.1|21791.1|21787.1|21728.6|21724.6|1439
1603933200000|2020-10-29 01:00:00|21756.7|21752.7|21733.3|21729.3|21756.7|21752.7|21727|21723|974
1603936800000|2020-10-29 02:00:00|21734.8|21730.8|21759.8|21755.8|21769.2|21765.2|21734.8|21730.8|370
1603940400000|2020-10-29 03:00:00|21756.7|21752.7|21747.3|21743.3|21759.8|21755.8|21741.1|21737.1|354
1603944000000|2020-10-29 04:00:00|21744.2|21740.2|21739.5|21735.5|21753.6|21749.6|21737.9|21733.9|317
1603947600000|2020-10-29 05:00:00|21737.9|21733.9|21752|21748|21764.5|21760.5|21737.9|21733.9|668
1603951200000|2020-10-29 06:00:00|21750.4|21746.4|21769.2|21765.2|21769.2|21765.2|21734.8|21730.8|764
1603954800000|2020-10-29 07:00:00|21766.1|21762.1|21784.8|21780.8|21816.1|21812.1|21766.1|21762.1|1693
1603958400000|2020-10-29 08:00:00|21786.4|21782.4|21794.2|21790.2|21816.1|21812.1|21762.9|21758.9|2514
1603962000000|2020-10-29 09:00:00|21792.6|21788.6|21781.7|21777.7|21809.8|21805.8|21772.3|21768.3|2031
1603965600000|2020-10-29 10:00:00|21784.8|21780.8|21792.6|21788.6|21822.3|21818.3|21784.8|21780.8|2739
1603969200000|2020-10-29 11:00:00|21791.1|21787.1|21822.3|21818.3|21825.4|21821.4|21791.1|21787.1|3093
1603972800000|2020-10-29 12:00:00|21819.2|21815.2|21833.3|21829.3|21858.3|21854.3|21797.3|21793.3|5990
1603976400000|2020-10-29 13:00:00|21831.7|21827.7|21806.7|21802.7|21859.8|21855.8|21762.9|21758.9|11245
1603980000000|2020-10-29 14:00:00|21808.3|21804.3|21683.3|21679.3|21825.4|21821.4|21637.9|21633.9|23893
1603983600000|2020-10-29 15:00:00|21684.8|21680.8|21659.8|21655.8|21716.1|21712.1|21631.7|21627.7|12914
1603987200000|2020-10-29 16:00:00|21658.3|21654.3|21659.8|21655.8|21672.3|21668.3|21634.8|21630.8|7231
1603990800000|2020-10-29 17:00:00|21662.9|21658.9|21541.1|21537.1|21669.2|21665.2|21531.7|21527.7|9281
1603994400000|2020-10-29 18:00:00|21542.6|21538.6|21550.4|21546.4|21569.2|21565.2|21509.8|21505.8|10708
1603998000000|2020-10-29 19:00:00|21547.3|21543.3|21606.7|21602.7|21609.8|21605.8|21537.9|21533.9|9506
1604001600000|2020-10-29 20:00:00|21603.6|21599.6|21642.6|21638.6|21644.2|21640.2|21578.6|21574.6|4857
1604008800000|2020-10-29 22:00:00|21644.2|21640.2|21622.3|21618.3|21655.1|21651.1|21622.3|21618.3|712
1604012400000|2020-10-29 23:00:00|21623.9|21619.9|21602|21598|21628.6|21624.6|21584.8|21580.8|405
1604016000000|2020-10-30 00:00:00|21600.4|21596.4|21642.6|21638.6|21653.6|21649.6|21595.8|21591.8|910
1604019600000|2020-10-30 01:00:00|21644.2|21640.2|21658.3|21654.3|21684.8|21680.8|21634.8|21630.8|983
1604023200000|2020-10-30 02:00:00|21656.7|21652.7|21678.6|21674.6|21684.8|21680.8|21644.2|21640.2|479
1604026800000|2020-10-30 03:00:00|21677|21673|21692.6|21688.6|21700.4|21696.4|21672.3|21668.3|424
1604030400000|2020-10-30 04:00:00|21691.1|21687.1|21712.9|21708.9|21712.9|21708.9|21681.7|21677.7|542
1604034000000|2020-10-30 05:00:00|21709.8|21705.8|21697.3|21693.3|21728.6|21724.6|21691.1|21687.1|1494
1604037600000|2020-10-30 06:00:00|21698.9|21694.9|21712.9|21708.9|21730.1|21726.1|21684.8|21680.8|1005
1604041200000|2020-10-30 07:00:00|21709.8|21705.8|21656.7|21652.7|21712.9|21708.9|21644.2|21640.2|1318
1604044800000|2020-10-30 08:00:00|21659.8|21655.8|21641.1|21637.1|21666.1|21662.1|21628.6|21624.6|2379
1604048400000|2020-10-30 09:00:00|21644.2|21640.2|21669.2|21665.2|21678.6|21674.6|21628.6|21624.6|2316
1604052000000|2020-10-30 10:00:00|21666.1|21662.1|21637.9|21633.9|21678.6|21674.6|21634.8|21630.8|1899
1604055600000|2020-10-30 11:00:00|21636.4|21632.4|21653.6|21649.6|21662.9|21658.9|21616.1|21612.1|4633
1604059200000|2020-10-30 12:00:00|21655.1|21651.1|21672.3|21668.3|21706.7|21702.7|21653.6|21649.6|8448
1604062800000|2020-10-30 13:00:00|21675.4|21671.4|21581.7|21577.7|21712.9|21708.9|21562.9|21558.9|15736
1604066400000|2020-10-30 14:00:00|21584.8|21580.8|21578.6|21574.6|21603.6|21599.6|21522.3|21518.3|14345
1604070000000|2020-10-30 15:00:00|21581.7|21577.7|21541.1|21537.1|21581.7|21577.7|21466.1|21462.1|17583
1604073600000|2020-10-30 16:00:00|21544.2|21540.2|21509.8|21505.8|21562.9|21558.9|21484.8|21480.8|10888
1604077200000|2020-10-30 17:00:00|21508.3|21504.3|21522.3|21518.3|21544.2|21540.2|21481.7|21477.7|11368
1604080800000|2020-10-30 18:00:00|21523.9|21519.9|21512.9|21508.9|21584.8|21580.8|21491.1|21487.1|27551
1604084400000|2020-10-30 19:00:00|21514.5|21510.5|21387.9|21383.9|21537.9|21533.9|21384.8|21380.8|21707
1604088000000|2020-10-30 20:00:00|21391.1|21387.1|21405.1|21401.1|21425.4|21421.4|21384.8|21380.8|5321
1604271600000|2020-11-01 23:00:00|21447.3|21443.3|21502|21498|21517.6|21513.6|21442.6|21438.6|1187
1604275200000|2020-11-02 00:00:00|21500.4|21496.4|21487.9|21483.9|21522.3|21518.3|21487.9|21483.9|1227
1604278800000|2020-11-02 01:00:00|21491.1|21487.1|21475.4|21471.4|21494.2|21490.2|21456.7|21452.7|701
1604282400000|2020-11-02 02:00:00|21472.3|21468.3|21419.2|21415.2|21475.4|21471.4|21419.2|21415.2|585
1604286000000|2020-11-02 03:00:00|21420.8|21416.8|21434.8|21430.8|21434.8|21430.8|21419.2|21415.2|440
1604289600000|2020-11-02 04:00:00|21436.4|21432.4|21450.4|21446.4|21459.8|21455.8|21431.7|21427.7|637
1604293200000|2020-11-02 05:00:00|21452|21448|21450.4|21446.4|21453.6|21449.6|21436.4|21432.4|584
1604296800000|2020-11-02 06:00:00|21453.6|21449.6|21487.9|21483.9|21500.4|21496.4|21450.4|21446.4|834
1604300400000|2020-11-02 07:00:00|21491.1|21487.1|21400.4|21396.4|21494.2|21490.2|21400.4|21396.4|3120
1604304000000|2020-11-02 08:00:00|21403.6|21399.6|21386.4|21382.4|21441.1|21437.1|21362.9|21358.9|3492
1604307600000|2020-11-02 09:00:00|21387.9|21383.9|21406.7|21402.7|21412.9|21408.9|21372.3|21368.3|1515
1604311200000|2020-11-02 10:00:00|21405.1|21401.1|21394.2|21390.2|21425.4|21421.4|21381.7|21377.7|1636
1604314800000|2020-11-02 11:00:00|21397.3|21393.3|21419.2|21415.2|21437.9|21433.9|21391.1|21387.1|2243
1604318400000|2020-11-02 12:00:00|21422.3|21418.3|21481.7|21477.7|21500.4|21496.4|21419.2|21415.2|2941
1604322000000|2020-11-02 13:00:00|21484.8|21480.8|21559.8|21555.8|21562.9|21558.9|21464.5|21460.5|4867
1604325600000|2020-11-02 14:00:00|21556.7|21552.7|21569.2|21565.2|21603.6|21599.6|21525.4|21521.4|8739
1604329200000|2020-11-02 15:00:00|21545.8|21541.8|21622.3|21618.3|21622.3|21618.3|21522.3|21518.3|7957
1604332800000|2020-11-02 16:00:00|21625.4|21621.4|21597.3|21593.3|21634.8|21630.8|21562.9|21558.9|11546
1604336400000|2020-11-02 17:00:00|21594.2|21590.2|21575.4|21571.4|21606.7|21602.7|21575.4|21571.4|4333
1604340000000|2020-11-02 18:00:00|21572.3|21568.3|21616.1|21612.1|21628.6|21624.6|21572.3|21568.3|4269
1604343600000|2020-11-02 19:00:00|21619.2|21615.2|21578.6|21574.6|21619.2|21615.2|21569.2|21565.2|4601
1604347200000|2020-11-02 20:00:00|21577|21573|21556.7|21552.7|21578.6|21574.6|21522.3|21518.3|9586
1604350800000|2020-11-02 21:00:00|21559.8|21555.8|21600.4|21596.4|21603.6|21599.6|21550.4|21546.4|4712
1604358000000|2020-11-02 23:00:00|21608.3|21604.3|21578.6|21574.6|21609.8|21605.8|21569.2|21565.2|490
1604361600000|2020-11-03 00:00:00|21575.4|21571.4|21567.6|21563.6|21577|21573|21566.1|21562.1|304
1604365200000|2020-11-03 01:00:00|21566.1|21562.1|21581.7|21577.7|21594.2|21590.2|21566.1|21562.1|263
1604368800000|2020-11-03 02:00:00|21583.3|21579.3|21573.9|21569.9|21587.9|21583.9|21566.1|21562.1|151
1604372400000|2020-11-03 03:00:00|21572.3|21568.3|21606.7|21602.7|21606.7|21602.7|21559.8|21555.8|545
1604376000000|2020-11-03 04:00:00|21600.4|21596.4|21597.3|21593.3|21603.6|21599.6|21594.2|21590.2|136
1604379600000|2020-11-03 05:00:00|21595.8|21591.8|21562.9|21558.9|21598.9|21594.9|21559.8|21555.8|254
1604383200000|2020-11-03 06:00:00|21564.5|21560.5|21541.1|21537.1|21564.5|21560.5|21534.8|21530.8|229
1604386800000|2020-11-03 07:00:00|21539.5|21535.5|21500.4|21496.4|21547.3|21543.3|21469.2|21465.2|1925
1604390400000|2020-11-03 08:00:00|21502|21498|21470.8|21466.8|21534.8|21530.8|21456.7|21452.7|2872
1604394000000|2020-11-03 09:00:00|21472.3|21468.3|21459.8|21455.8|21487.9|21483.9|21419.2|21415.2|2387
1604397600000|2020-11-03 10:00:00|21461.4|21457.4|21469.2|21465.2|21481.7|21477.7|21445.8|21441.8|1801
1604401200000|2020-11-03 11:00:00|21466.1|21462.1|21491.1|21487.1|21491.1|21487.1|21425.4|21421.4|1856
1604404800000|2020-11-03 12:00:00|21487.9|21483.9|21487.9|21483.9|21514.5|21510.5|21470.8|21466.8|3350
1604408400000|2020-11-03 13:00:00|21486.4|21482.4|21456.7|21452.7|21497.3|21493.3|21412.9|21408.9|5192
1604412000000|2020-11-03 14:00:00|21453.6|21449.6|21427|21423|21466.1|21462.1|21409.8|21405.8|6413
1604415600000|2020-11-03 15:00:00|21428.6|21424.6|21359.8|21355.8|21444.2|21440.2|21350.4|21346.4|7817
1604419200000|2020-11-03 16:00:00|21356.7|21352.7|21378.6|21374.6|21394.2|21390.2|21344.2|21340.2|8400
1604422800000|2020-11-03 17:00:00|21375.4|21371.4|21422.3|21418.3|21425.4|21421.4|21366.1|21362.1|4932
1604426400000|2020-11-03 18:00:00|21419.2|21415.2|21456.7|21452.7|21472.3|21468.3|21409.8|21405.8|8534
1604430000000|2020-11-03 19:00:00|21455.1|21451.1|21437.9|21433.9|21466.1|21462.1|21431.7|21427.7|7001
1604433600000|2020-11-03 20:00:00|21434.8|21430.8|21434.8|21430.8|21453.6|21449.6|21406.7|21402.7|7227
1604437200000|2020-11-03 21:00:00|21437.9|21433.9|21325.4|21321.4|21437.9|21433.9|21306.7|21302.7|4815
1604444400000|2020-11-03 23:00:00|21291.1|21287.1|21211.4|21207.4|21322.3|21318.3|21172.3|21168.3|3337
1604448000000|2020-11-04 00:00:00|21212.9|21208.9|21372.3|21368.3|21383.3|21379.3|21039.5|21035.5|8397
1604451600000|2020-11-04 01:00:00|21366.1|21362.1|21478.6|21474.6|21561.4|21557.4|21289.5|21285.5|6277
1604455200000|2020-11-04 02:00:00|21477|21473|21594.2|21590.2|21836.4|21832.4|21447.3|21443.3|9171
1604458800000|2020-11-04 03:00:00|21592.6|21588.6|21589.5|21585.5|21614.5|21610.5|21466.1|21462.1|7760
1604462400000|2020-11-04 04:00:00|21587.9|21583.9|21686.4|21682.4|21759.8|21755.8|21575.4|21571.4|5643
1604466000000|2020-11-04 05:00:00|21687.9|21683.9|21711.4|21707.4|21748.9|21744.9|21609.8|21605.8|4659
1604469600000|2020-11-04 06:00:00|21712.9|21708.9|21761.4|21757.4|21795.8|21791.8|21692.6|21688.6|2587
1604473200000|2020-11-04 07:00:00|21762.9|21758.9|22028.6|22024.6|22070.8|22066.8|21733.3|21729.3|8961
1604476800000|2020-11-04 08:00:00|22027|22023|21777|21773|22044.2|22040.2|21756.7|21752.7|7604
1604480400000|2020-11-04 09:00:00|21775.4|21771.4|21836.4|21832.4|21908.3|21904.3|21758.3|21754.3|5513
1604484000000|2020-11-04 10:00:00|21837.9|21833.9|21853.6|21849.6|21925.4|21921.4|21805.1|21801.1|3721
1604487600000|2020-11-04 11:00:00|21850.4|21846.4|21797.3|21793.3|21878.6|21874.6|21787.9|21783.9|3399
1604491200000|2020-11-04 12:00:00|21795.8|21791.8|21819.2|21815.2|21841.1|21837.1|21709.8|21705.8|6127
1604494800000|2020-11-04 13:00:00|21816.1|21812.1|22031.7|22027.7|22031.7|22027.7|21809.8|21805.8|11075
1604498400000|2020-11-04 14:00:00|22034.8|22030.8|21961.4|21957.4|22094.2|22090.2|21944.2|21940.2|12652
1604502000000|2020-11-04 15:00:00|21956.7|21952.7|21836.4|21832.4|22017.6|22013.6|21825.4|21821.4|13025
1604505600000|2020-11-04 16:00:00|21837.9|21833.9|21944.2|21940.2|21984.8|21980.8|21831.7|21827.7|12091
1604509200000|2020-11-04 17:00:00|21945.8|21941.8|21847.3|21843.3|21959.8|21955.8|21828.6|21824.6|9985
1604512800000|2020-11-04 18:00:00|21848.9|21844.9|21894.2|21890.2|21894.2|21890.2|21828.6|21824.6|6781
1604516400000|2020-11-04 19:00:00|21892.6|21888.6|21906.7|21902.7|21922.3|21918.3|21823.9|21819.9|8593
1604520000000|2020-11-04 20:00:00|21903.6|21899.6|21887.9|21883.9|21950.4|21946.4|21875.4|21871.4|9519
1604523600000|2020-11-04 21:00:00|21891.1|21887.1|21914.5|21910.5|21934.8|21930.8|21887.9|21883.9|3423
1604530800000|2020-11-04 23:00:00|21934.8|21930.8|21987.9|21983.9|22006.7|22002.7|21933.3|21929.3|647
1604534400000|2020-11-05 00:00:00|21986.4|21982.4|22009.8|22005.8|22025.4|22021.4|21966.1|21962.1|1449
1604538000000|2020-11-05 01:00:00|22008.3|22004.3|22066.1|22062.1|22080.1|22076.1|21991.1|21987.1|1435
1604541600000|2020-11-05 02:00:00|22064.5|22060.5|22075.4|22071.4|22097.3|22093.3|22056.7|22052.7|1320
1604545200000|2020-11-05 03:00:00|22077|22073|22097.3|22093.3|22100.4|22096.4|22053.6|22049.6|1109
1604548800000|2020-11-05 04:00:00|22100.4|22096.4|22084.8|22080.8|22100.4|22096.4|22078.6|22074.6|745
1604552400000|2020-11-05 05:00:00|22081.7|22077.7|22066.1|22062.1|22100.4|22096.4|22064.5|22060.5|698
1604556000000|2020-11-05 06:00:00|22062.9|22058.9|22094.2|22090.2|22106.7|22102.7|22059.8|22055.8|986
1604559600000|2020-11-05 07:00:00|22097.3|22093.3|22127|22123|22184.8|22180.8|22072.3|22068.3|3417
1604563200000|2020-11-05 08:00:00|22128.6|22124.6|22156.7|22152.7|22191.1|22187.1|22122.3|22118.3|3581
1604566800000|2020-11-05 09:00:00|22153.6|22149.6|22144.2|22140.2|22187.9|22183.9|22116.1|22112.1|2898
1604570400000|2020-11-05 10:00:00|22145.8|22141.8|22066.1|22062.1|22153.6|22149.6|22066.1|22062.1|3765
1604574000000|2020-11-05 11:00:00|22069.2|22065.2|22106.7|22102.7|22142.6|22138.6|22066.1|22062.1|3416
1604577600000|2020-11-05 12:00:00|22105.1|22101.1|22059.8|22055.8|22125.4|22121.4|22022.3|22018.3|3252
1604581200000|2020-11-05 13:00:00|22062.9|22058.9|22016.1|22012.1|22078.6|22074.6|21950.4|21946.4|7996
1604584800000|2020-11-05 14:00:00|22019.2|22015.2|21900.4|21896.4|22069.2|22065.2|21892.6|21888.6|10328
1604588400000|2020-11-05 15:00:00|21897.3|21893.3|21903.6|21899.6|21966.1|21962.1|21872.3|21868.3|9341
1604592000000|2020-11-05 16:00:00|21905.1|21901.1|21872.3|21868.3|21937.9|21933.9|21841.1|21837.1|8515
1604595600000|2020-11-05 17:00:00|21867.6|21863.6|21875.4|21871.4|21881.7|21877.7|21831.7|21827.7|6234
1604599200000|2020-11-05 18:00:00|21872.3|21868.3|21928.6|21924.6|21944.2|21940.2|21853.6|21849.6|4916
1604602800000|2020-11-05 19:00:00|21920.8|21916.8|21916.1|21912.1|21997.3|21993.3|21875.4|21871.4|8004
1604606400000|2020-11-05 20:00:00|21919.2|21915.2|21950.4|21946.4|21969.2|21965.2|21912.9|21908.9|7119
1604610000000|2020-11-05 21:00:00|21944.2|21940.2|22005.1|22001.1|22016.1|22012.1|21941.1|21937.1|4324
1604617200000|2020-11-05 23:00:00|22009.8|22005.8|22028.6|22024.6|22062.9|22058.9|22006.7|22002.7|1186
1604620800000|2020-11-06 00:00:00|22027|22023|22011.4|22007.4|22034.8|22030.8|21980.1|21976.1|869
1604624400000|2020-11-06 01:00:00|22009.8|22005.8|21941.1|21937.1|22031.7|22027.7|21934.8|21930.8|1212
1604628000000|2020-11-06 02:00:00|21944.2|21940.2|21937.9|21933.9|21975.4|21971.4|21931.7|21927.7|1147
1604631600000|2020-11-06 03:00:00|21944.2|21940.2|21991.1|21987.1|21994.2|21990.2|21931.7|21927.7|831
1604635200000|2020-11-06 04:00:00|21994.2|21990.2|22003.6|21999.6|22016.1|22012.1|21987.9|21983.9|374
1604638800000|2020-11-06 05:00:00|22000.4|21996.4|22019.2|22015.2|22025.4|22021.4|22000.4|21996.4|322
1604642400000|2020-11-06 06:00:00|22016.1|22012.1|21994.2|21990.2|22025.4|22021.4|21984.8|21980.8|414
1604646000000|2020-11-06 07:00:00|21997.3|21993.3|21972.3|21968.3|22031.7|22027.7|21944.2|21940.2|1909
1604649600000|2020-11-06 08:00:00|21966.1|21962.1|21994.2|21990.2|22003.6|21999.6|21953.6|21949.6|2283
1604653200000|2020-11-06 09:00:00|21991.1|21987.1|21984.8|21980.8|22041.1|22037.1|21975.4|21971.4|2708
1604656800000|2020-11-06 10:00:00|21986.4|21982.4|21941.1|21937.1|22028.6|22024.6|21925.4|21921.4|1969
1604660400000|2020-11-06 11:00:00|21942.6|21938.6|21953.6|21949.6|21962.9|21958.9|21912.9|21908.9|1875
1604664000000|2020-11-06 12:00:00|21955.1|21951.1|21919.2|21915.2|21969.2|21965.2|21906.7|21902.7|2640
1604667600000|2020-11-06 13:00:00|21916.1|21912.1|21706.7|21702.7|21928.6|21924.6|21691.1|21687.1|11970
1604671200000|2020-11-06 14:00:00|21709.8|21705.8|21659.8|21655.8|21759.8|21755.8|21631.7|21627.7|12863
1604674800000|2020-11-06 15:00:00|21656.7|21652.7|21706.7|21702.7|21728.6|21724.6|21606.7|21602.7|10430
1604678400000|2020-11-06 16:00:00|21703.6|21699.6|21711.4|21707.4|21737.9|21733.9|21669.2|21665.2|6930
1604682000000|2020-11-06 17:00:00|21709.8|21705.8|21700.4|21696.4|21744.2|21740.2|21687.9|21683.9|4101
1604685600000|2020-11-06 18:00:00|21697.3|21693.3|21722.3|21718.3|21725.4|21721.4|21687.9|21683.9|3432
1604689200000|2020-11-06 19:00:00|21719.2|21715.2|21706.7|21702.7|21737.9|21733.9|21694.2|21690.2|5711
1604692800000|2020-11-06 20:00:00|21703.6|21699.6|21678.6|21674.6|21728.6|21724.6|21664.5|21660.5|4354
1604696400000|2020-11-06 21:00:00|21675.4|21671.4|21686.4|21682.4|21698.9|21694.9|21675.4|21671.4|1779
1604876400000|2020-11-08 23:00:00|21645.8|21641.8|21644.2|21640.2|21656.7|21652.7|21608.3|21604.3|759
1604880000000|2020-11-09 00:00:00|21645.8|21641.8|21650.4|21646.4|21672.3|21668.3|21641.1|21637.1|479
1604883600000|2020-11-09 01:00:00|21647.3|21643.3|21669.2|21665.2|21678.6|21674.6|21637.9|21633.9|749
1604887200000|2020-11-09 02:00:00|21670.8|21666.8|21637.9|21633.9|21672.3|21668.3|21633.3|21629.3|388
1604890800000|2020-11-09 03:00:00|21634.8|21630.8|21656.7|21652.7|21656.7|21652.7|21631.7|21627.7|562
1604894400000|2020-11-09 04:00:00|21653.6|21649.6|21672.3|21668.3|21675.4|21671.4|21637.9|21633.9|396
1604898000000|2020-11-09 05:00:00|21675.4|21671.4|21733.3|21729.3|21744.2|21740.2|21672.3|21668.3|1102
1604901600000|2020-11-09 06:00:00|21734.8|21730.8|21703.6|21699.6|21756.7|21752.7|21703.6|21699.6|762
1604905200000|2020-11-09 07:00:00|21706.7|21702.7|21700.4|21696.4|21719.2|21715.2|21678.6|21674.6|1410
1604908800000|2020-11-09 08:00:00|21697.3|21693.3|21767.6|21763.6|21791.1|21787.1|21684.8|21680.8|2013
1604912400000|2020-11-09 09:00:00|21769.2|21765.2|21812.9|21808.9|21816.1|21812.1|21756.7|21752.7|1493
1604916000000|2020-11-09 10:00:00|21811.4|21807.4|21747.3|21743.3|21819.2|21815.2|21744.2|21740.2|1799
1604919600000|2020-11-09 11:00:00|21744.2|21740.2|21309.8|21305.8|21766.1|21762.1|21181.7|21177.7|6618
1604923200000|2020-11-09 12:00:00|21314.5|21310.5|21237.9|21233.9|21450.4|21446.4|21078.6|21074.6|12239
1604926800000|2020-11-09 13:00:00|21239.5|21235.5|21256.7|21252.7|21325.4|21321.4|21206.7|21202.7|9692
1604930400000|2020-11-09 14:00:00|21258.3|21254.3|21175.4|21171.4|21262.9|21258.9|21134.8|21130.8|13344
1604934000000|2020-11-09 15:00:00|21172.3|21168.3|21141.1|21137.1|21197.3|21193.3|21022.3|21018.3|21181
1604937600000|2020-11-09 16:00:00|21142.6|21138.6|21128.6|21124.6|21191.1|21187.1|21081.7|21077.7|9128
1604941200000|2020-11-09 17:00:00|21130.1|21126.1|21081.7|21077.7|21172.3|21168.3|21070.8|21066.8|7371
1604944800000|2020-11-09 18:00:00|21078.6|21074.6|21100.4|21096.4|21106.7|21102.7|21066.1|21062.1|5106
1604948400000|2020-11-09 19:00:00|21097.3|21093.3|21072.3|21068.3|21141.1|21137.1|21066.1|21062.1|7480
1604952000000|2020-11-09 20:00:00|21069.2|21065.2|21222.3|21218.3|21225.4|21221.4|21069.2|21065.2|6791
1604955600000|2020-11-09 21:00:00|21219.2|21215.2|21230.1|21226.1|21244.2|21240.2|21175.4|21171.4|6424
1604962800000|2020-11-09 23:00:00|21242.6|21238.6|21208.3|21204.3|21242.6|21238.6|21133.3|21129.3|1893
1604966400000|2020-11-10 00:00:00|21206.7|21202.7|21261.4|21257.4|21291.1|21287.1|21197.3|21193.3|1705
1604970000000|2020-11-10 01:00:00|21262.9|21258.9|21284.8|21280.8|21300.4|21296.4|21253.6|21249.6|1968
1604973600000|2020-11-10 02:00:00|21281.7|21277.7|21312.9|21308.9|21316.1|21312.1|21256.7|21252.7|1083
1604977200000|2020-11-10 03:00:00|21311.4|21307.4|21309.8|21305.8|21325.4|21321.4|21281.7|21277.7|1285
1604980800000|2020-11-10 04:00:00|21308.3|21304.3|21309.8|21305.8|21353.6|21349.6|21306.7|21302.7|1510
1604984400000|2020-11-10 05:00:00|21306.7|21302.7|21337.9|21333.9|21347.3|21343.3|21303.6|21299.6|1102
1604988000000|2020-11-10 06:00:00|21342.6|21338.6|21277|21273|21355.1|21351.1|21256.7|21252.7|1031
1604991600000|2020-11-10 07:00:00|21278.6|21274.6|21287.9|21283.9|21300.4|21296.4|21172.3|21168.3|3924
1604995200000|2020-11-10 08:00:00|21284.8|21280.8|21275.4|21271.4|21328.6|21324.6|21219.2|21215.2|4833
1604998800000|2020-11-10 09:00:00|21269.2|21265.2|21144.2|21140.2|21278.6|21274.6|21122.3|21118.3|3593
1605002400000|2020-11-10 10:00:00|21147.3|21143.3|21159.8|21155.8|21200.4|21196.4|21116.1|21112.1|3312
1605006000000|2020-11-10 11:00:00|21156.7|21152.7|21141.1|21137.1|21181.7|21177.7|21134.8|21130.8|2401
1605009600000|2020-11-10 12:00:00|21144.2|21140.2|21156.7|21152.7|21191.1|21187.1|21134.8|21130.8|3684
1605013200000|2020-11-10 13:00:00|21153.6|21149.6|21109.8|21105.8|21153.6|21149.6|21041.1|21037.1|9245
1605016800000|2020-11-10 14:00:00|21100.4|21096.4|21084.8|21080.8|21112.9|21108.9|21050.4|21046.4|10559
1605020400000|2020-11-10 15:00:00|21086.4|21082.4|21097.3|21093.3|21130.1|21126.1|21084.8|21080.8|9713
1605024000000|2020-11-10 16:00:00|21094.2|21090.2|21109.8|21105.8|21152|21148|21089.5|21085.5|6800
1605027600000|2020-11-10 17:00:00|21106.7|21102.7|21137.9|21133.9|21180.1|21176.1|21097.3|21093.3|5841
1605031200000|2020-11-10 18:00:00|21139.5|21135.5|21075.4|21071.4|21162.9|21158.9|21069.2|21065.2|7713
1605034800000|2020-11-10 19:00:00|21073.9|21069.9|21044.2|21040.2|21097.3|21093.3|21041.1|21037.1|6512
1605038400000|2020-11-10 20:00:00|21041.1|21037.1|21103.6|21099.6|21137.9|21133.9|21041.1|21037.1|6706
1605042000000|2020-11-10 21:00:00|21106.7|21102.7|21095.8|21091.8|21137.9|21133.9|21072.3|21068.3|6197
1605049200000|2020-11-10 23:00:00|21094.2|21090.2|21103.6|21099.6|21106.7|21102.7|21083.3|21079.3|331
1605052800000|2020-11-11 00:00:00|21105.1|21101.1|21106.7|21102.7|21119.2|21115.2|21067.6|21063.6|326
1605056400000|2020-11-11 01:00:00|21105.1|21101.1|21087.9|21083.9|21134.8|21130.8|21084.8|21080.8|542
1605060000000|2020-11-11 02:00:00|21086.4|21082.4|21047.3|21043.3|21097.3|21093.3|21031.7|21027.7|583
1605063600000|2020-11-11 03:00:00|21048.9|21044.9|21028.6|21024.6|21048.9|21044.9|20994.2|20990.2|603
1605067200000|2020-11-11 04:00:00|21031.7|21027.7|21037.9|21033.9|21056.7|21052.7|21028.6|21024.6|427
1605070800000|2020-11-11 05:00:00|21034.8|21030.8|21016.1|21012.1|21039.5|21035.5|21014.5|21010.5|351
1605074400000|2020-11-11 06:00:00|21014.5|21010.5|21012.9|21008.9|21022.3|21018.3|20984.8|20980.8|436
1605078000000|2020-11-11 07:00:00|21016.1|21012.1|21050.4|21046.4|21050.4|21046.4|20956.7|20952.7|995
1605081600000|2020-11-11 08:00:00|21047.3|21043.3|21005.1|21001.1|21059.8|21055.8|20997.3|20993.3|1901
1605085200000|2020-11-11 09:00:00|21006.7|21002.7|21037.9|21033.9|21037.9|21033.9|20994.2|20990.2|1358
1605088800000|2020-11-11 10:00:00|21036.4|21032.4|21050.4|21046.4|21050.4|21046.4|21025.4|21021.4|1075
1605092400000|2020-11-11 11:00:00|21047.3|21043.3|21106.7|21102.7|21112.9|21108.9|21031.7|21027.7|1289
1605096000000|2020-11-11 12:00:00|21109.8|21105.8|21100.4|21096.4|21112.9|21108.9|21081.7|21077.7|2026
1605099600000|2020-11-11 13:00:00|21103.6|21099.6|21072.3|21068.3|21106.7|21102.7|21066.1|21062.1|1746
1605103200000|2020-11-11 14:00:00|21069.2|21065.2|21087.9|21083.9|21087.9|21083.9|21062.9|21058.9|1380
1605106800000|2020-11-11 15:00:00|21084.8|21080.8|21103.6|21099.6|21122.3|21118.3|21078.6|21074.6|3477
1605110400000|2020-11-11 16:00:00|21106.7|21102.7|21128.6|21124.6|21128.6|21124.6|21084.8|21080.8|1929
1605114000000|2020-11-11 17:00:00|21131.7|21127.7|21106.7|21102.7|21131.7|21127.7|21097.3|21093.3|1071
1605117600000|2020-11-11 18:00:00|21109.8|21105.8|21144.2|21140.2|21144.2|21140.2|21109.8|21105.8|906
1605121200000|2020-11-11 19:00:00|21147.3|21143.3|21172.3|21168.3|21183.3|21179.3|21141.1|21137.1|1570
1605124800000|2020-11-11 20:00:00|21175.4|21171.4|21167.6|21163.6|21200.4|21196.4|21162.9|21158.9|1653
1605128400000|2020-11-11 21:00:00|21169.2|21165.2|21139.5|21135.5|21172.3|21168.3|21128.6|21124.6|797
1605135600000|2020-11-11 23:00:00|21161.4|21157.4|21175.4|21171.4|21183.3|21179.3|21159.8|21155.8|605
1605139200000|2020-11-12 00:00:00|21178.6|21174.6|21175.4|21171.4|21184.8|21180.8|21134.8|21130.8|1582
1605142800000|2020-11-12 01:00:00|21177|21173|21206.7|21202.7|21209.8|21205.8|21166.1|21162.1|1337
1605146400000|2020-11-12 02:00:00|21203.6|21199.6|21228.6|21224.6|21242.6|21238.6|21203.6|21199.6|912
1605150000000|2020-11-12 03:00:00|21227|21223|21262.9|21258.9|21269.2|21265.2|21216.1|21212.1|734
1605153600000|2020-11-12 04:00:00|21266.1|21262.1|21256.7|21252.7|21266.1|21262.1|21244.2|21240.2|527
1605157200000|2020-11-12 05:00:00|21255.1|21251.1|21244.2|21240.2|21256.7|21252.7|21219.2|21215.2|747
1605160800000|2020-11-12 06:00:00|21247.3|21243.3|21244.2|21240.2|21256.7|21252.7|21219.2|21215.2|898
1605164400000|2020-11-12 07:00:00|21241.1|21237.1|21247.3|21243.3|21256.7|21252.7|21212.9|21208.9|1779
1605168000000|2020-11-12 08:00:00|21245.8|21241.8|21237.9|21233.9|21247.3|21243.3|21206.7|21202.7|2557
1605171600000|2020-11-12 09:00:00|21236.4|21232.4|21231.7|21227.7|21253.6|21249.6|21216.1|21212.1|2186
1605175200000|2020-11-12 10:00:00|21230.1|21226.1|21234.8|21230.8|21256.7|21252.7|21222.3|21218.3|1702
1605178800000|2020-11-12 11:00:00|21237.9|21233.9|21219.2|21215.2|21244.2|21240.2|21208.3|21204.3|2186
1605182400000|2020-11-12 12:00:00|21216.1|21212.1|21239.5|21235.5|21250.4|21246.4|21206.7|21202.7|4233
1605186000000|2020-11-12 13:00:00|21241.1|21237.1|21289.5|21285.5|21325.4|21321.4|21228.6|21224.6|7733
1605189600000|2020-11-12 14:00:00|21287.9|21283.9|21341.1|21337.1|21362.9|21358.9|21278.6|21274.6|8208
1605193200000|2020-11-12 15:00:00|21344.2|21340.2|21312.9|21308.9|21359.8|21355.8|21306.7|21302.7|9858
1605196800000|2020-11-12 16:00:00|21316.1|21312.1|21406.7|21402.7|21411.4|21407.4|21312.9|21308.9|7382
1605200400000|2020-11-12 17:00:00|21403.6|21399.6|21384.8|21380.8|21425.4|21421.4|21366.1|21362.1|10483
1605204000000|2020-11-12 18:00:00|21387.9|21383.9|21456.7|21452.7|21478.6|21474.6|21353.6|21349.6|9655
1605207600000|2020-11-12 19:00:00|21453.6|21449.6|21500.4|21496.4|21522.3|21518.3|21434.8|21430.8|9162
1605211200000|2020-11-12 20:00:00|21502|21498|21544.2|21540.2|21544.2|21540.2|21494.2|21490.2|6796
1605214800000|2020-11-12 21:00:00|21542.6|21538.6|21537.9|21533.9|21553.6|21549.6|21531.7|21527.7|3844
1605222000000|2020-11-12 23:00:00|21553.6|21549.6|21542.6|21538.6|21564.5|21560.5|21537.9|21533.9|300
1605225600000|2020-11-13 00:00:00|21544.2|21540.2|21553.6|21549.6|21575.4|21571.4|21542.6|21538.6|844
1605229200000|2020-11-13 01:00:00|21556.7|21552.7|21566.1|21562.1|21569.2|21565.2|21512.9|21508.9|1148
1605232800000|2020-11-13 02:00:00|21564.5|21560.5|21578.6|21574.6|21587.9|21583.9|21556.7|21552.7|824
1605236400000|2020-11-13 03:00:00|21580.1|21576.1|21587.9|21583.9|21587.9|21583.9|21569.2|21565.2|306
1605240000000|2020-11-13 04:00:00|21586.4|21582.4|21591.1|21587.1|21600.4|21596.4|21581.7|21577.7|454
1605243600000|2020-11-13 05:00:00|21592.6|21588.6|21587.9|21583.9|21600.4|21596.4|21584.8|21580.8|556
1605247200000|2020-11-13 06:00:00|21591.1|21587.1|21581.7|21577.7|21594.2|21590.2|21559.8|21555.8|673
1605250800000|2020-11-13 07:00:00|21584.8|21580.8|21559.8|21555.8|21641.1|21637.1|21559.8|21555.8|3051
1605254400000|2020-11-13 08:00:00|21562.9|21558.9|21559.8|21555.8|21605.1|21601.1|21550.4|21546.4|2591
1605258000000|2020-11-13 09:00:00|21558.3|21554.3|21531.7|21527.7|21562.9|21558.9|21486.4|21482.4|3070
1605261600000|2020-11-13 10:00:00|21528.6|21524.6|21487.9|21483.9|21528.6|21524.6|21472.3|21468.3|2201
1605265200000|2020-11-13 11:00:00|21486.4|21482.4|21528.6|21524.6|21537.9|21533.9|21484.8|21480.8|1854
1605268800000|2020-11-13 12:00:00|21530.1|21526.1|21575.4|21571.4|21575.4|21571.4|21525.4|21521.4|1887
1605272400000|2020-11-13 13:00:00|21572.3|21568.3|21541.1|21537.1|21603.6|21599.6|21512.9|21508.9|5802
1605276000000|2020-11-13 14:00:00|21544.2|21540.2|21509.8|21505.8|21556.7|21552.7|21487.9|21483.9|6757
1605279600000|2020-11-13 15:00:00|21511.4|21507.4|21522.3|21518.3|21544.2|21540.2|21487.9|21483.9|7530
1605283200000|2020-11-13 16:00:00|21525.4|21521.4|21545.8|21541.8|21550.4|21546.4|21503.6|21499.6|4859
1605286800000|2020-11-13 17:00:00|21544.2|21540.2|21519.2|21515.2|21559.8|21555.8|21503.6|21499.6|3837
1605290400000|2020-11-13 18:00:00|21517.6|21513.6|21516.1|21512.1|21522.3|21518.3|21491.1|21487.1|3704
1605294000000|2020-11-13 19:00:00|21512.9|21508.9|21519.2|21515.2|21542.6|21538.6|21512.9|21508.9|3764
1605297600000|2020-11-13 20:00:00|21516.1|21512.1|21512.9|21508.9|21522.3|21518.3|21478.6|21474.6|4186
1605301200000|2020-11-13 21:00:00|21516.1|21512.1|21509.8|21505.8|21534.8|21530.8|21506.7|21502.7|2152
1605481200000|2020-11-15 23:00:00|21520.8|21516.8|21497.3|21493.3|21522.3|21518.3|21486.4|21482.4|829
1605484800000|2020-11-16 00:00:00|21500.4|21496.4|21505.1|21501.1|21509.8|21505.8|21491.1|21487.1|453
1605488400000|2020-11-16 01:00:00|21506.7|21502.7|21547.3|21543.3|21550.4|21546.4|21503.6|21499.6|545
1605492000000|2020-11-16 02:00:00|21544.2|21540.2|21556.7|21552.7|21569.2|21565.2|21531.7|21527.7|490
1605495600000|2020-11-16 03:00:00|21559.8|21555.8|21562.9|21558.9|21572.3|21568.3|21553.6|21549.6|378
1605499200000|2020-11-16 04:00:00|21559.8|21555.8|21541.1|21537.1|21562.9|21558.9|21541.1|21537.1|365
1605502800000|2020-11-16 05:00:00|21534.8|21530.8|21536.4|21532.4|21541.1|21537.1|21525.4|21521.4|362
1605506400000|2020-11-16 06:00:00|21537.9|21533.9|21562.9|21558.9|21569.2|21565.2|21528.6|21524.6|470
1605510000000|2020-11-16 07:00:00|21561.4|21557.4|21578.6|21574.6|21606.7|21602.7|21547.3|21543.3|1260
1605513600000|2020-11-16 08:00:00|21580.1|21576.1|21606.7|21602.7|21612.9|21608.9|21569.2|21565.2|1647
1605517200000|2020-11-16 09:00:00|21603.6|21599.6|21616.1|21612.1|21631.7|21627.7|21594.2|21590.2|2001
1605520800000|2020-11-16 10:00:00|21612.9|21608.9|21567.6|21563.6|21628.6|21624.6|21562.9|21558.9|2447
1605524400000|2020-11-16 11:00:00|21569.2|21565.2|21422.3|21418.3|21572.3|21568.3|21373.9|21369.9|5038
1605528000000|2020-11-16 12:00:00|21423.9|21419.9|21381.7|21377.7|21445.8|21441.8|21341.1|21337.1|8120
1605531600000|2020-11-16 13:00:00|21384.8|21380.8|21477|21473|21484.8|21480.8|21381.7|21377.7|7961
1605535200000|2020-11-16 14:00:00|21475.4|21471.4|21481.7|21477.7|21516.1|21512.1|21419.2|21415.2|7640
1605538800000|2020-11-16 15:00:00|21484.8|21480.8|21475.4|21471.4|21506.7|21502.7|21453.6|21449.6|6394
1605542400000|2020-11-16 16:00:00|21472.3|21468.3|21495.8|21491.8|21525.4|21521.4|21444.2|21440.2|6705
1605546000000|2020-11-16 17:00:00|21497.3|21493.3|21487.9|21483.9|21503.6|21499.6|21481.7|21477.7|3240
1605549600000|2020-11-16 18:00:00|21484.8|21480.8|21509.8|21505.8|21534.8|21530.8|21484.8|21480.8|5258
1605553200000|2020-11-16 19:00:00|21519.2|21515.2|21469.2|21465.2|21519.2|21515.2|21456.7|21452.7|9092
1605556800000|2020-11-16 20:00:00|21472.3|21468.3|21459.8|21455.8|21481.7|21477.7|21459.8|21455.8|4006
1605560400000|2020-11-16 21:00:00|21462.9|21458.9|21456.7|21452.7|21469.2|21465.2|21434.8|21430.8|2815
1605567600000|2020-11-16 23:00:00|21466.1|21462.1|21475.4|21471.4|21478.6|21474.6|21453.6|21449.6|322
1605571200000|2020-11-17 00:00:00|21477|21473|21503.6|21499.6|21512.9|21508.9|21475.4|21471.4|649
1605574800000|2020-11-17 01:00:00|21502|21498|21491.1|21487.1|21509.8|21505.8|21481.7|21477.7|678
1605578400000|2020-11-17 02:00:00|21489.5|21485.5|21473.9|21469.9|21492.6|21488.6|21466.1|21462.1|435
1605582000000|2020-11-17 03:00:00|21472.3|21468.3|21419.2|21415.2|21475.4|21471.4|21419.2|21415.2|795
1605585600000|2020-11-17 04:00:00|21416.1|21412.1|21422.3|21418.3|21434.8|21430.8|21416.1|21412.1|514
1605589200000|2020-11-17 05:00:00|21425.4|21421.4|21427|21423|21431.7|21427.7|21406.7|21402.7|371
1605592800000|2020-11-17 06:00:00|21425.4|21421.4|21442.6|21438.6|21447.3|21443.3|21409.8|21405.8|352
1605596400000|2020-11-17 07:00:00|21441.1|21437.1|21481.7|21477.7|21487.9|21483.9|21437.9|21433.9|1104
1605600000000|2020-11-17 08:00:00|21483.3|21479.3|21512.9|21508.9|21519.2|21515.2|21437.9|21433.9|2111
1605603600000|2020-11-17 09:00:00|21509.8|21505.8|21519.2|21515.2|21528.6|21524.6|21500.4|21496.4|1769
1605607200000|2020-11-17 10:00:00|21520.8|21516.8|21534.8|21530.8|21544.2|21540.2|21506.7|21502.7|2061
1605610800000|2020-11-17 11:00:00|21537.9|21533.9|21528.6|21524.6|21550.4|21546.4|21519.2|21515.2|2392
1605614400000|2020-11-17 12:00:00|21531.7|21527.7|21575.4|21571.4|21600.4|21596.4|21525.4|21521.4|3377
1605618000000|2020-11-17 13:00:00|21578.6|21574.6|21609.8|21605.8|21662.9|21658.9|21569.2|21565.2|7178
1605621600000|2020-11-17 14:00:00|21611.4|21607.4|21634.8|21630.8|21644.2|21640.2|21578.6|21574.6|7855
1605625200000|2020-11-17 15:00:00|21631.7|21627.7|21591.1|21587.1|21647.3|21643.3|21572.3|21568.3|11753
1605628800000|2020-11-17 16:00:00|21592.6|21588.6|21616.1|21612.1|21644.2|21640.2|21591.1|21587.1|7771
1605632400000|2020-11-17 17:00:00|21612.9|21608.9|21594.2|21590.2|21616.1|21612.1|21569.2|21565.2|6269
1605636000000|2020-11-17 18:00:00|21587.9|21583.9|21606.7|21602.7|21628.6|21624.6|21584.8|21580.8|4500
1605639600000|2020-11-17 19:00:00|21609.8|21605.8|21600.4|21596.4|21609.8|21605.8|21578.6|21574.6|6154
1605643200000|2020-11-17 20:00:00|21597.3|21593.3|21597.3|21593.3|21628.6|21624.6|21594.2|21590.2|6921
1605646800000|2020-11-17 21:00:00|21594.2|21590.2|21659.8|21655.8|21662.9|21658.9|21594.2|21590.2|5349
1605654000000|2020-11-17 23:00:00|21666.1|21662.1|21641.1|21637.1|21672.3|21668.3|21631.7|21627.7|600
1605657600000|2020-11-18 00:00:00|21642.6|21638.6|21675.4|21671.4|21675.4|21671.4|21641.1|21637.1|607
1605661200000|2020-11-18 01:00:00|21672.3|21668.3|21684.8|21680.8|21694.2|21690.2|21662.9|21658.9|544
1605664800000|2020-11-18 02:00:00|21686.4|21682.4|21716.1|21712.1|21722.3|21718.3|21678.6|21674.6|1001
1605668400000|2020-11-18 03:00:00|21719.2|21715.2|21705.1|21701.1|21725.4|21721.4|21700.4|21696.4|633
1605672000000|2020-11-18 04:00:00|21706.7|21702.7|21698.9|21694.9|21712.9|21708.9|21697.3|21693.3|339
1605675600000|2020-11-18 05:00:00|21697.3|21693.3|21736.4|21732.4|21737.9|21733.9|21694.2|21690.2|851
1605679200000|2020-11-18 06:00:00|21734.8|21730.8|21770.8|21766.8|21781.7|21777.7|21728.6|21724.6|1498
1605682800000|2020-11-18 07:00:00|21769.2|21765.2|21797.3|21793.3|21800.4|21796.4|21753.6|21749.6|2448
1605686400000|2020-11-18 08:00:00|21794.2|21790.2|21747.3|21743.3|21809.8|21805.8|21731.7|21727.7|3652
1605690000000|2020-11-18 09:00:00|21748.9|21744.9|21716.1|21712.1|21748.9|21744.9|21703.6|21699.6|1724
1605693600000|2020-11-18 10:00:00|21714.5|21710.5|21691.1|21687.1|21725.4|21721.4|21681.7|21677.7|1349
1605697200000|2020-11-18 11:00:00|21694.2|21690.2|21672.3|21668.3|21694.2|21690.2|21633.3|21629.3|2709
1605700800000|2020-11-18 12:00:00|21669.2|21665.2|21644.2|21640.2|21675.4|21671.4|21609.8|21605.8|3091
1605704400000|2020-11-18 13:00:00|21645.8|21641.8|21700.4|21696.4|21741.1|21737.1|21641.1|21637.1|6615
1605708000000|2020-11-18 14:00:00|21703.6|21699.6|21678.6|21674.6|21719.2|21715.2|21644.2|21640.2|9799
1605711600000|2020-11-18 15:00:00|21677|21673|21659.8|21655.8|21681.7|21677.7|21637.9|21633.9|6629
1605715200000|2020-11-18 16:00:00|21656.7|21652.7|21628.6|21624.6|21656.7|21652.7|21619.2|21615.2|5264
1605718800000|2020-11-18 17:00:00|21631.7|21627.7|21619.2|21615.2|21634.8|21630.8|21608.3|21604.3|6775
1605722400000|2020-11-18 18:00:00|21620.8|21616.8|21587.9|21583.9|21634.8|21630.8|21525.4|21521.4|8396
1605726000000|2020-11-18 19:00:00|21584.8|21580.8|21594.2|21590.2|21619.2|21615.2|21566.1|21562.1|7856
1605729600000|2020-11-18 20:00:00|21600.4|21596.4|21656.7|21652.7|21662.9|21658.9|21597.3|21593.3|6285
1605733200000|2020-11-18 21:00:00|21655.1|21651.1|21670.8|21666.8|21681.7|21677.7|21644.2|21640.2|9809
1605740400000|2020-11-18 23:00:00|21662.9|21658.9|21705.1|21701.1|21706.7|21702.7|21662.9|21658.9|405
1605744000000|2020-11-19 00:00:00|21703.6|21699.6|21728.6|21724.6|21734.8|21730.8|21703.6|21699.6|693
1605747600000|2020-11-19 01:00:00|21727|21723|21737.9|21733.9|21744.2|21740.2|21725.4|21721.4|363
1605751200000|2020-11-19 02:00:00|21741.1|21737.1|21762.9|21758.9|21769.2|21765.2|21741.1|21737.1|530
1605754800000|2020-11-19 03:00:00|21759.8|21755.8|21769.2|21765.2|21769.2|21765.2|21756.7|21752.7|536
1605758400000|2020-11-19 04:00:00|21766.1|21762.1|21762.9|21758.9|21775.4|21771.4|21759.8|21755.8|413
1605762000000|2020-11-19 05:00:00|21764.5|21760.5|21747.3|21743.3|21766.1|21762.1|21744.2|21740.2|380
1605765600000|2020-11-19 06:00:00|21745.8|21741.8|21709.8|21705.8|21750.4|21746.4|21709.8|21705.8|527
1605769200000|2020-11-19 07:00:00|21712.9|21708.9|21734.8|21730.8|21737.9|21733.9|21684.8|21680.8|1503
1605772800000|2020-11-19 08:00:00|21731.7|21727.7|21778.6|21774.6|21784.8|21780.8|21719.2|21715.2|2128
1605776400000|2020-11-19 09:00:00|21781.7|21777.7|21781.7|21777.7|21794.2|21790.2|21766.1|21762.1|1675
1605780000000|2020-11-19 10:00:00|21784.8|21780.8|21769.2|21765.2|21787.9|21783.9|21753.6|21749.6|1670
1605783600000|2020-11-19 11:00:00|21770.8|21766.8|21781.7|21777.7|21791.1|21787.1|21759.8|21755.8|1803
1605787200000|2020-11-19 12:00:00|21783.3|21779.3|21753.6|21749.6|21786.4|21782.4|21716.1|21712.1|3242
1605790800000|2020-11-19 13:00:00|21756.7|21752.7|21752|21748|21778.6|21774.6|21722.3|21718.3|6212
1605794400000|2020-11-19 14:00:00|21753.6|21749.6|21741.1|21737.1|21787.9|21783.9|21722.3|21718.3|58045
1605798000000|2020-11-19 15:00:00|21744.2|21740.2|21753.6|21749.6|21787.9|21783.9|21734.8|21730.8|38695
1605801600000|2020-11-19 16:00:00|21752|21748|21791.1|21787.1|21791.1|21787.1|21750.4|21746.4|10895
1605805200000|2020-11-19 17:00:00|21794.2|21790.2|21816.1|21812.1|21847.3|21843.3|21791.1|21787.1|12652
1605808800000|2020-11-19 18:00:00|21817.6|21813.6|21791.1|21787.1|21856.7|21852.7|21787.9|21783.9|7133
1605812400000|2020-11-19 19:00:00|21794.2|21790.2|21769.2|21765.2|21819.2|21815.2|21753.6|21749.6|8969
1605816000000|2020-11-19 20:00:00|21766.1|21762.1|21759.8|21755.8|21800.4|21796.4|21744.2|21740.2|15273
1605819600000|2020-11-19 21:00:00|21762.9|21758.9|21886.4|21882.4|21887.9|21883.9|21762.9|21758.9|22249
1605826800000|2020-11-19 23:00:00|21895.8|21891.8|21958.3|21954.3|21966.1|21962.1|21895.8|21891.8|1365
1605830400000|2020-11-20 00:00:00|21959.8|21955.8|21945.8|21941.8|21966.1|21962.1|21919.2|21915.2|1729
1605834000000|2020-11-20 01:00:00|21947.3|21943.3|21941.1|21937.1|21958.3|21954.3|21919.2|21915.2|854
1605837600000|2020-11-20 02:00:00|21944.2|21940.2|21916.1|21912.1|21944.2|21940.2|21909.8|21905.8|815
1605841200000|2020-11-20 03:00:00|21914.5|21910.5|21937.9|21933.9|21953.6|21949.6|21887.9|21883.9|718
1605844800000|2020-11-20 04:00:00|21936.4|21932.4|21920.8|21916.8|21955.1|21951.1|21916.1|21912.1|439
1605848400000|2020-11-20 05:00:00|21922.3|21918.3|21923.9|21919.9|21928.6|21924.6|21912.9|21908.9|529
1605852000000|2020-11-20 06:00:00|21925.4|21921.4|21930.1|21926.1|21931.7|21927.7|21906.7|21902.7|482
1605855600000|2020-11-20 07:00:00|21928.6|21924.6|21925.4|21921.4|21941.1|21937.1|21916.1|21912.1|1301
1605859200000|2020-11-20 08:00:00|21927|21923|21853.6|21849.6|21944.2|21940.2|21853.6|21849.6|4537
1605862800000|2020-11-20 09:00:00|21856.7|21852.7|21856.7|21852.7|21872.3|21868.3|21831.7|21827.7|1716
1605866400000|2020-11-20 10:00:00|21858.3|21854.3|21853.6|21849.6|21869.2|21865.2|21831.7|21827.7|2058
1605870000000|2020-11-20 11:00:00|21850.4|21846.4|21850.4|21846.4|21872.3|21868.3|21831.7|21827.7|4423
1605873600000|2020-11-20 12:00:00|21847.3|21843.3|21884.8|21880.8|21887.9|21883.9|21841.1|21837.1|6082
1605877200000|2020-11-20 13:00:00|21883.3|21879.3|21895.8|21891.8|21928.6|21924.6|21841.1|21837.1|41511
1605880800000|2020-11-20 14:00:00|21894.2|21890.2|21800.4|21796.4|21906.7|21902.7|21800.4|21796.4|14655
1605884400000|2020-11-20 15:00:00|21802|21798|21841.1|21837.1|21856.7|21852.7|21797.3|21793.3|25110
1605888000000|2020-11-20 16:00:00|21842.6|21838.6|21853.6|21849.6|21853.6|21849.6|21825.4|21821.4|7195
1605891600000|2020-11-20 17:00:00|21856.7|21852.7|21903.6|21899.6|21916.1|21912.1|21853.6|21849.6|13438
1605895200000|2020-11-20 18:00:00|21900.4|21896.4|21906.7|21902.7|21912.9|21908.9|21875.4|21871.4|29802
1605898800000|2020-11-20 19:00:00|21908.3|21904.3|21941.1|21937.1|21950.4|21946.4|21903.6|21899.6|5572
1605902400000|2020-11-20 20:00:00|21939.5|21935.5|21947.3|21943.3|21959.8|21955.8|21922.3|21918.3|33434
1605906000000|2020-11-20 21:00:00|21950.4|21946.4|21972.3|21968.3|22000.4|21996.4|21947.3|21943.3|11827
1606086000000|2020-11-22 23:00:00|21975.4|21971.4|21967.6|21963.6|21991.1|21987.1|21966.1|21962.1|245
1606089600000|2020-11-23 00:00:00|21969.2|21965.2|21958.3|21954.3|21969.2|21965.2|21956.7|21952.7|206
1606093200000|2020-11-23 01:00:00|21959.8|21955.8|21962.9|21958.9|21972.3|21968.3|21955.1|21951.1|246
1606096800000|2020-11-23 02:00:00|21961.4|21957.4|21977|21973|21978.6|21974.6|21961.4|21957.4|165
1606100400000|2020-11-23 03:00:00|21978.6|21974.6|21978.6|21974.6|21981.7|21977.7|21969.2|21965.2|134
1606104000000|2020-11-23 04:00:00|21980.1|21976.1|21975.4|21971.4|21991.1|21987.1|21972.3|21968.3|136
1606107600000|2020-11-23 05:00:00|21977|21973|21967.6|21963.6|21981.7|21977.7|21966.1|21962.1|107
1606111200000|2020-11-23 06:00:00|21969.2|21965.2|21962.9|21958.9|21972.3|21968.3|21959.8|21955.8|147
1606114800000|2020-11-23 07:00:00|21961.4|21957.4|21941.1|21937.1|21962.9|21958.9|21906.7|21902.7|4063
1606118400000|2020-11-23 08:00:00|21942.6|21938.6|21850.4|21846.4|21959.8|21955.8|21847.3|21843.3|7181
1606122000000|2020-11-23 09:00:00|21847.3|21843.3|21822.3|21818.3|21870.8|21866.8|21803.6|21799.6|22186
1606125600000|2020-11-23 10:00:00|21823.9|21819.9|21841.1|21837.1|21866.1|21862.1|21822.3|21818.3|2179
1606129200000|2020-11-23 11:00:00|21837.9|21833.9|21866.1|21862.1|21875.4|21871.4|21837.9|21833.9|5498
1606132800000|2020-11-23 12:00:00|21867.6|21863.6|21850.4|21846.4|21870.8|21866.8|21816.1|21812.1|14005
1606136400000|2020-11-23 13:00:00|21848.9|21844.9|21844.2|21840.2|21872.3|21868.3|21802|21798|32199
1606140000000|2020-11-23 14:00:00|21842.6|21838.6|21837.9|21833.9|21875.4|21871.4|21823.9|21819.9|75570
1606143600000|2020-11-23 15:00:00|21834.8|21830.8|21787.9|21783.9|21881.7|21877.7|21787.9|21783.9|32871
1606147200000|2020-11-23 16:00:00|21791.1|21787.1|21841.1|21837.1|21844.2|21840.2|21784.8|21780.8|38062
1606150800000|2020-11-23 17:00:00|21842.6|21838.6|21883.3|21879.3|21884.8|21880.8|21831.7|21827.7|16367
1606154400000|2020-11-23 18:00:00|21884.8|21880.8|21872.3|21868.3|21884.8|21880.8|21847.3|21843.3|15671
1606158000000|2020-11-23 19:00:00|21869.2|21865.2|21819.2|21815.2|21869.2|21865.2|21819.2|21815.2|31321
1606161600000|2020-11-23 20:00:00|21822.3|21818.3|21856.7|21852.7|21859.8|21855.8|21797.3|21793.3|14358
1606165200000|2020-11-23 21:00:00|21853.6|21849.6|21853.6|21849.6|21862.9|21858.9|21831.7|21827.7|6744
1606172400000|2020-11-23 23:00:00|21828.6|21824.6|21753.6|21749.6|21844.2|21840.2|21725.4|21721.4|1800
1606176000000|2020-11-24 00:00:00|21755.1|21751.1|21762.9|21758.9|21778.6|21774.6|21742.6|21738.6|586
1606179600000|2020-11-24 01:00:00|21761.4|21757.4|21753.6|21749.6|21767.6|21763.6|21737.9|21733.9|505
1606183200000|2020-11-24 02:00:00|21756.7|21752.7|21766.1|21762.1|21775.4|21771.4|21750.4|21746.4|2002
1606186800000|2020-11-24 03:00:00|21761.4|21757.4|21772.3|21768.3|21784.8|21780.8|21759.8|21755.8|660
1606190400000|2020-11-24 04:00:00|21770.8|21766.8|21762.9|21758.9|21772.3|21768.3|21762.9|21758.9|590
1606194000000|2020-11-24 05:00:00|21759.8|21755.8|21794.2|21790.2|21794.2|21790.2|21759.8|21755.8|1415
1606197600000|2020-11-24 06:00:00|21797.3|21793.3|21787.9|21783.9|21809.8|21805.8|21781.7|21777.7|1173
1606201200000|2020-11-24 07:00:00|21784.8|21780.8|21803.6|21799.6|21812.9|21808.9|21759.8|21755.8|1830
1606204800000|2020-11-24 08:00:00|21797.3|21793.3|21775.4|21771.4|21798.9|21794.9|21739.5|21735.5|4268
1606208400000|2020-11-24 09:00:00|21772.3|21768.3|21834.8|21830.8|21837.9|21833.9|21762.9|21758.9|4436
1606212000000|2020-11-24 10:00:00|21833.3|21829.3|21797.3|21793.3|21833.3|21829.3|21791.1|21787.1|7815
1606215600000|2020-11-24 11:00:00|21795.8|21791.8|21822.3|21818.3|21823.9|21819.9|21778.6|21774.6|7500
1606219200000|2020-11-24 12:00:00|21825.4|21821.4|21769.2|21765.2|21828.6|21824.6|21756.7|21752.7|3687
1606222800000|2020-11-24 13:00:00|21770.8|21766.8|21769.2|21765.2|21778.6|21774.6|21712.9|21708.9|14791
1606226400000|2020-11-24 14:00:00|21766.1|21762.1|21728.6|21724.6|21767.6|21763.6|21717.6|21713.6|27059
1606230000000|2020-11-24 15:00:00|21731.7|21727.7|21700.4|21696.4|21734.8|21730.8|21681.7|21677.7|34612
1606233600000|2020-11-24 16:00:00|21703.6|21699.6|21659.8|21655.8|21706.7|21702.7|21650.4|21646.4|50012
1606237200000|2020-11-24 17:00:00|21662.9|21658.9|21631.7|21627.7|21669.2|21665.2|21612.9|21608.9|98727
1606240800000|2020-11-24 18:00:00|21634.8|21630.8|21703.6|21699.6|21709.8|21705.8|21630.1|21626.1|31999
1606244400000|2020-11-24 19:00:00|21702|21698|21650.4|21646.4|21706.7|21702.7|21631.7|21627.7|27914
1606248000000|2020-11-24 20:00:00|21647.3|21643.3|21637.9|21633.9|21647.3|21643.3|21616.1|21612.1|22891
1606251600000|2020-11-24 21:00:00|21641.1|21637.1|21622.3|21618.3|21644.2|21640.2|21603.6|21599.6|36233
1606258800000|2020-11-24 23:00:00|21619.2|21615.2|21605.1|21601.1|21619.2|21615.2|21597.3|21593.3|451
1606262400000|2020-11-25 00:00:00|21606.7|21602.7|21572.3|21568.3|21606.7|21602.7|21569.2|21565.2|1062
1606266000000|2020-11-25 01:00:00|21573.9|21569.9|21541.1|21537.1|21573.9|21569.9|21531.7|21527.7|1233
1606269600000|2020-11-25 02:00:00|21537.9|21533.9|21577|21573|21581.7|21577.7|21534.8|21530.8|924
1606273200000|2020-11-25 03:00:00|21575.4|21571.4|21598.9|21594.9|21612.9|21608.9|21572.3|21568.3|943
1606276800000|2020-11-25 04:00:00|21600.4|21596.4|21603.6|21599.6|21609.8|21605.8|21589.5|21585.5|714
1606280400000|2020-11-25 05:00:00|21602|21598|21637.9|21633.9|21637.9|21633.9|21595.8|21591.8|1076
1606284000000|2020-11-25 06:00:00|21634.8|21630.8|21678.6|21674.6|21681.7|21677.7|21631.7|21627.7|2691
1606287600000|2020-11-25 07:00:00|21680.1|21676.1|21641.1|21637.1|21680.1|21676.1|21641.1|21637.1|1807
1606291200000|2020-11-25 08:00:00|21644.2|21640.2|21669.2|21665.2|21672.3|21668.3|21603.6|21599.6|3774
1606294800000|2020-11-25 09:00:00|21667.6|21663.6|21669.2|21665.2|21694.2|21690.2|21653.6|21649.6|9389
1606298400000|2020-11-25 10:00:00|21670.8|21666.8|21700.4|21696.4|21712.9|21708.9|21656.7|21652.7|4636
1606302000000|2020-11-25 11:00:00|21697.3|21693.3|21687.9|21683.9|21714.5|21710.5|21684.8|21680.8|8843
1606305600000|2020-11-25 12:00:00|21684.8|21680.8|21637.9|21633.9|21687.9|21683.9|21622.3|21618.3|9289
1606309200000|2020-11-25 13:00:00|21641.1|21637.1|21644.2|21640.2|21662.9|21658.9|21594.2|21590.2|20257
1606312800000|2020-11-25 14:00:00|21647.3|21643.3|21691.1|21687.1|21709.8|21705.8|21612.9|21608.9|20861
1606316400000|2020-11-25 15:00:00|21687.9|21683.9|21691.1|21687.1|21734.8|21730.8|21683.3|21679.3|19541
1606320000000|2020-11-25 16:00:00|21694.2|21690.2|21641.1|21637.1|21697.3|21693.3|21641.1|21637.1|10511
1606323600000|2020-11-25 17:00:00|21642.6|21638.6|21650.4|21646.4|21666.1|21662.1|21642.6|21638.6|6504
1606327200000|2020-11-25 18:00:00|21647.3|21643.3|21628.6|21624.6|21650.4|21646.4|21600.4|21596.4|7327
1606330800000|2020-11-25 19:00:00|21625.4|21621.4|21606.7|21602.7|21684.8|21680.8|21597.3|21593.3|34603
1613984400000|2021-02-22 09:00:00|19094.2|19090.2|19125.4|19121.4|19136.4|19132.4|19091.1|19087.1|451
1613988000000|2021-02-22 10:00:00|19123.9|19119.9|19127|19123|19161.4|19157.4|19123.9|19119.9|1345
1613991600000|2021-02-22 11:00:00|19125.4|19121.4|19108.3|19104.3|19153.6|19149.6|19103.6|19099.6|903
1613995200000|2021-02-22 12:00:00|19106.7|19102.7|19100.4|19096.4|19117.6|19113.6|19066.1|19062.1|8082
1613998800000|2021-02-22 13:00:00|19103.6|19099.6|19194.2|19190.2|19233.3|19229.3|19100.4|19096.4|11875
1614002400000|2021-02-22 14:00:00|19192.6|19188.6|19225.4|19221.4|19256.7|19252.7|19137.9|19133.9|81017
1614006000000|2021-02-22 15:00:00|19227|19223|19211.4|19207.4|19259.8|19255.8|19159.8|19155.8|62232
1614009600000|2021-02-22 16:00:00|19212.9|19208.9|19172.3|19168.3|19212.9|19208.9|19150.4|19146.4|10723
1614013200000|2021-02-22 17:00:00|19173.9|19169.9|19103.6|19099.6|19178.6|19174.6|19100.4|19096.4|72709
1614016800000|2021-02-22 18:00:00|19102|19098|19070.8|19066.8|19128.6|19124.6|19062.9|19058.9|25513
1614020400000|2021-02-22 19:00:00|19072.3|19068.3|19037.9|19033.9|19081.7|19077.7|19028.6|19024.6|29580
1614024000000|2021-02-22 20:00:00|19036.4|19032.4|19044.2|19040.2|19059.8|19055.8|18981.7|18977.7|17117
1614027600000|2021-02-22 21:00:00|19037.9|19033.9|19055.1|19051.1|19067.6|19063.6|19022.3|19018.3|2863
1614034800000|2021-02-22 23:00:00|19053.6|19049.6|19106.7|19102.7|19122.3|19118.3|19050.4|19046.4|110
1614038400000|2021-02-23 00:00:00|19108.3|19104.3|19111.4|19107.4|19122.3|19118.3|19092.6|19088.6|80
1614042000000|2021-02-23 01:00:00|19109.8|19105.8|19069.2|19065.2|19112.9|19108.9|19069.2|19065.2|105
1614045600000|2021-02-23 02:00:00|19070.8|19066.8|19094.2|19090.2|19103.6|19099.6|19070.8|19066.8|206
1614049200000|2021-02-23 03:00:00|19095.8|19091.8|19094.2|19090.2|19125.4|19121.4|19094.2|19090.2|102
1614052800000|2021-02-23 04:00:00|19095.8|19091.8|19091.1|19087.1|19100.4|19096.4|19084.8|19080.8|88
1614056400000|2021-02-23 05:00:00|19089.5|19085.5|19084.8|19080.8|19094.2|19090.2|19080.1|19076.1|83
1614060000000|2021-02-23 06:00:00|19081.7|19077.7|19077|19073|19084.8|19080.8|19066.1|19062.1|573
1614063600000|2021-02-23 07:00:00|19075.4|19071.4|19042.6|19038.6|19103.6|19099.6|19016.1|19012.1|1436
1614067200000|2021-02-23 08:00:00|19044.2|19040.2|18962.9|18958.9|19075.4|19071.4|18962.9|18958.9|1624
1614070800000|2021-02-23 09:00:00|18966.1|18962.1|18991.1|18987.1|18994.2|18990.2|18947.3|18943.3|1839
1614074400000|2021-02-23 10:00:00|18989.5|18985.5|19056.7|19052.7|19064.5|19060.5|18981.7|18977.7|2900
1614078000000|2021-02-23 11:00:00|19055.1|19051.1|18998.9|18994.9|19059.8|19055.8|18992.6|18988.6|10863
1614081600000|2021-02-23 12:00:00|19000.4|18996.4|19009.8|19005.8|19036.4|19032.4|18998.9|18994.9|11596
1614085200000|2021-02-23 13:00:00|19012.9|19008.9|18972.3|18968.3|19039.5|19035.5|18956.7|18952.7|29748
1614088800000|2021-02-23 14:00:00|18975.4|18971.4|19003.6|18999.6|19069.2|19065.2|18923.9|18919.9|28185
1614092400000|2021-02-23 15:00:00|19002|18998|19031.7|19027.7|19086.4|19082.4|18906.7|18902.7|42124
1614096000000|2021-02-23 16:00:00|19033.3|19029.3|18997.3|18993.3|19034.8|19030.8|18966.1|18962.1|40941
1614099600000|2021-02-23 17:00:00|19005.1|19001.1|18969.2|18965.2|19031.7|19027.7|18953.6|18949.6|18489
1614103200000|2021-02-23 18:00:00|18970.8|18966.8|18981.7|18977.7|19016.1|19012.1|18945.8|18941.8|45637
1614106800000|2021-02-23 19:00:00|18984.8|18980.8|18981.7|18977.7|18997.3|18993.3|18962.9|18958.9|20710
1614110400000|2021-02-23 20:00:00|18984.8|18980.8|18991.1|18987.1|19009.8|19005.8|18942.6|18938.6|73029
1614114000000|2021-02-23 21:00:00|18984.8|18980.8|19045.8|19041.8|19059.8|19055.8|18981.7|18977.7|10333
1614121200000|2021-02-23 23:00:00|19047.3|19043.3|19037.9|19033.9|19100.4|19096.4|19020.8|19016.8|1189
1614124800000|2021-02-24 00:00:00|19039.5|19035.5|19033.3|19029.3|19041.1|19037.1|19008.3|19004.3|340
1614128400000|2021-02-24 01:00:00|19031.7|19027.7|19023.9|19019.9|19058.3|19054.3|18981.7|18977.7|2782
1614132000000|2021-02-24 02:00:00|19022.3|19018.3|19061.4|19057.4|19080.1|19076.1|19012.9|19008.9|549
1614135600000|2021-02-24 03:00:00|19059.8|19055.8|19044.2|19040.2|19072.3|19068.3|19041.1|19037.1|613
1614139200000|2021-02-24 04:00:00|19042.6|19038.6|19072.3|19068.3|19087.9|19083.9|19031.7|19027.7|1348
1614142800000|2021-02-24 05:00:00|19070.8|19066.8|19077|19073|19078.6|19074.6|19044.2|19040.2|1432
1614146400000|2021-02-24 06:00:00|19075.4|19071.4|19092.6|19088.6|19094.2|19090.2|19066.1|19062.1|585
1614150000000|2021-02-24 07:00:00|19091.1|19087.1|19045.8|19041.8|19091.1|19087.1|19028.6|19024.6|2588
1614153600000|2021-02-24 08:00:00|19047.3|19043.3|18936.4|18932.4|19066.1|19062.1|18934.8|18930.8|6361
1614157200000|2021-02-24 09:00:00|18934.8|18930.8|18906.7|18902.7|18958.3|18954.3|18887.9|18883.9|6836
1614160800000|2021-02-24 10:00:00|18905.1|18901.1|18897.3|18893.3|18919.2|18915.2|18891.1|18887.1|3722
1614164400000|2021-02-24 11:00:00|18898.9|18894.9|18869.2|18865.2|18898.9|18894.9|18845.8|18841.8|6653
1614168000000|2021-02-24 12:00:00|18872.3|18868.3|18816.1|18812.1|18891.1|18887.1|18794.2|18790.2|21290
1614171600000|2021-02-24 13:00:00|18819.2|18815.2|18709.8|18705.8|18834.8|18830.8|18653.6|18649.6|14303
1614175200000|2021-02-24 14:00:00|18706.7|18702.7|18678.6|18674.6|18719.2|18715.2|18637.9|18633.9|27597
1614178800000|2021-02-24 15:00:00|18675.4|18671.4|18812.9|18808.9|18812.9|18808.9|18664.5|18660.5|37437
1614182400000|2021-02-24 16:00:00|18809.8|18805.8|18859.8|18855.8|18866.1|18862.1|18766.1|18762.1|34879
1614186000000|2021-02-24 17:00:00|18856.7|18852.7|18897.3|18893.3|18916.1|18912.1|18841.1|18837.1|65572
1614189600000|2021-02-24 18:00:00|18895.8|18891.8|18837.9|18833.9|18906.7|18902.7|18828.6|18824.6|11392
1614193200000|2021-02-24 19:00:00|18836.4|18832.4|18831.7|18827.7|18897.3|18893.3|18822.3|18818.3|27044
1614196800000|2021-02-24 20:00:00|18834.8|18830.8|18875.4|18871.4|18884.8|18880.8|18834.8|18830.8|12402
1614200400000|2021-02-24 21:00:00|18872.3|18868.3|18845.8|18841.8|18906.7|18902.7|18819.2|18815.2|6826
1614207600000|2021-02-24 23:00:00|18844.2|18840.2|18845.8|18841.8|18858.3|18854.3|18828.6|18824.6|1146
1614211200000|2021-02-25 00:00:00|18847.3|18843.3|18764.5|18760.5|18866.1|18862.1|18752|18748|1185
1614214800000|2021-02-25 01:00:00|18762.9|18758.9|18684.8|18680.8|18784.8|18780.8|18681.7|18677.7|1541
1614218400000|2021-02-25 02:00:00|18687.9|18683.9|18728.6|18724.6|18744.2|18740.2|18686.4|18682.4|898
1614222000000|2021-02-25 03:00:00|18731.7|18727.7|18728.6|18724.6|18748.9|18744.9|18703.6|18699.6|530
1614225600000|2021-02-25 04:00:00|18730.1|18726.1|18750.4|18746.4|18756.7|18752.7|18722.3|18718.3|578
1614229200000|2021-02-25 05:00:00|18747.3|18743.3|18733.3|18729.3|18758.3|18754.3|18719.2|18715.2|523
1614232800000|2021-02-25 06:00:00|18734.8|18730.8|18705.1|18701.1|18737.9|18733.9|18687.9|18683.9|629
1614236400000|2021-02-25 07:00:00|18706.7|18702.7|18689.5|18685.5|18719.2|18715.2|18644.2|18640.2|2271
1614240000000|2021-02-25 08:00:00|18691.1|18687.1|18600.4|18596.4|18703.6|18699.6|18598.9|18594.9|3336
1614243600000|2021-02-25 09:00:00|18602|18598|18664.5|18660.5|18684.8|18680.8|18591.1|18587.1|6558
1614247200000|2021-02-25 10:00:00|18662.9|18658.9|18672.3|18668.3|18697.3|18693.3|18612.9|18608.9|3362
1614250800000|2021-02-25 11:00:00|18669.2|18665.2|18619.2|18615.2|18678.6|18674.6|18544.2|18540.2|5259
1614254400000|2021-02-25 12:00:00|18616.1|18612.1|18603.6|18599.6|18669.2|18665.2|18575.4|18571.4|12824
1614258000000|2021-02-25 13:00:00|18605.1|18601.1|18659.8|18655.8|18703.6|18699.6|18566.1|18562.1|20352
1614261600000|2021-02-25 14:00:00|18658.3|18654.3|18634.8|18630.8|18750.4|18746.4|18622.3|18618.3|20339
1614265200000|2021-02-25 15:00:00|18633.3|18629.3|18609.8|18605.8|18662.9|18658.9|18531.7|18527.7|25828
1614268800000|2021-02-25 16:00:00|18612.9|18608.9|18631.7|18627.7|18659.8|18655.8|18584.8|18580.8|15033
1614272400000|2021-02-25 17:00:00|18628.6|18624.6|18519.2|18515.2|18650.4|18646.4|18512.9|18508.9|13098
1614276000000|2021-02-25 18:00:00|18520.8|18516.8|18667.6|18663.6|18673.9|18669.9|18239.5|18235.5|13918
1614279600000|2021-02-25 19:00:00|18669.2|18665.2|18570.8|18566.8|18709.8|18705.8|18558.3|18554.3|13554
1614283200000|2021-02-25 20:00:00|18566.1|18562.1|18598.9|18594.9|18636.4|18632.4|18403.6|18399.6|10178
1614286800000|2021-02-25 21:00:00|18592.6|18588.6|18631.7|18627.7|18661.4|18657.4|18530.1|18526.1|5931
1614294000000|2021-02-25 23:00:00|18639.5|18635.5|18555.1|18551.1|18684.8|18680.8|18536.4|18532.4|1481
1614297600000|2021-02-26 00:00:00|18561.4|18557.4|18680.1|18676.1|18684.8|18680.8|18453.6|18449.6|2523
1614301200000|2021-02-26 01:00:00|18678.6|18674.6|18661.4|18657.4|18684.8|18680.8|18584.8|18580.8|2307
1614304800000|2021-02-26 02:00:00|18659.8|18655.8|18681.7|18677.7|18728.6|18724.6|18642.6|18638.6|1729
1614308400000|2021-02-26 03:00:00|18680.1|18676.1|18692.6|18688.6|18742.6|18738.6|18637.9|18633.9|1689
1614312000000|2021-02-26 04:00:00|18694.2|18690.2|18561.4|18557.4|18694.2|18690.2|18545.8|18541.8|1500
1614315600000|2021-02-26 05:00:00|18562.9|18558.9|18664.5|18660.5|18678.6|18674.6|18552|18548|1095
1614319200000|2021-02-26 06:00:00|18662.9|18658.9|18653.6|18649.6|18723.9|18719.9|18641.1|18637.1|1739
1614322800000|2021-02-26 07:00:00|18652|18648|18633.3|18629.3|18691.1|18687.1|18555.1|18551.1|5436
1614326400000|2021-02-26 08:00:00|18637.9|18633.9|18719.2|18715.2|18747.3|18743.3|18600.4|18596.4|4963
1614330000000|2021-02-26 09:00:00|18717.6|18713.6|18695.8|18691.8|18741.1|18737.1|18656.7|18652.7|3491
1614333600000|2021-02-26 10:00:00|18697.3|18693.3|18767.6|18763.6|18769.2|18765.2|18680.1|18676.1|3204
1614337200000|2021-02-26 11:00:00|18769.2|18765.2|18709.8|18705.8|18772.3|18768.3|18666.1|18662.1|4723
1614340800000|2021-02-26 12:00:00|18711.4|18707.4|18748.9|18744.9|18881.7|18877.7|18702|18698|6898
1614344400000|2021-02-26 13:00:00|18750.4|18746.4|18878.6|18874.6|18937.9|18933.9|18731.7|18727.7|12109
1614348000000|2021-02-26 14:00:00|18877|18873|18762.9|18758.9|18906.7|18902.7|18762.9|18758.9|12256
1614351600000|2021-02-26 15:00:00|18766.1|18762.1|18816.1|18812.1|18852|18848|18719.2|18715.2|14289
1614355200000|2021-02-26 16:00:00|18814.5|18810.5|18766.1|18762.1|18841.1|18837.1|18719.2|18715.2|11387
1614358800000|2021-02-26 17:00:00|18769.2|18765.2|18872.3|18868.3|18892.6|18888.6|18753.6|18749.6|8465
1614362400000|2021-02-26 18:00:00|18873.9|18869.9|18903.6|18899.6|18916.1|18912.1|18869.2|18865.2|8429
1614366000000|2021-02-26 19:00:00|18900.4|18896.4|18916.1|18912.1|18956.7|18952.7|18878.6|18874.6|15951
1614369600000|2021-02-26 20:00:00|18917.6|18913.6|19200.4|19196.4|19200.4|19196.4|18881.7|18877.7|29228
1614373200000|2021-02-26 21:00:00|19197.3|19193.3|19039.5|19035.5|19231.7|19227.7|19027|19023|17377
1614553200000|2021-02-28 23:00:00|19022.3|19018.3|19069.2|19065.2|19072.3|19068.3|18978.6|18974.6|2605
1614556800000|2021-03-01 00:00:00|19067.6|19063.6|18987.9|18983.9|19109.8|19105.8|18977|18973|2513
1614560400000|2021-03-01 01:00:00|18984.8|18980.8|18995.8|18991.8|19012.9|19008.9|18975.4|18971.4|1315
1614564000000|2021-03-01 02:00:00|18994.2|18990.2|18984.8|18980.8|18998.9|18994.9|18959.8|18955.8|1461
1614567600000|2021-03-01 03:00:00|18981.7|18977.7|19023.9|19019.9|19042.6|19038.6|18978.6|18974.6|1402
1614571200000|2021-03-01 04:00:00|19022.3|19018.3|19000.4|18996.4|19047.3|19043.3|18991.1|18987.1|869
1614574800000|2021-03-01 05:00:00|19006.7|19002.7|18980.1|18976.1|19025.4|19021.4|18978.6|18974.6|2036
1614578400000|2021-03-01 06:00:00|18981.7|18977.7|19003.6|18999.6|19016.1|19012.1|18966.1|18962.1|1348
1614582000000|2021-03-01 07:00:00|19002|18998|18944.2|18940.2|19003.6|18999.6|18942.6|18938.6|4061
1614585600000|2021-03-01 08:00:00|18941.1|18937.1|18917.6|18913.6|19037.9|19033.9|18912.9|18908.9|4708
1614589200000|2021-03-01 09:00:00|18916.1|18912.1|18887.9|18883.9|18956.7|18952.7|18878.6|18874.6|3991
1614592800000|2021-03-01 10:00:00|18889.5|18885.5|18870.8|18866.8|18928.6|18924.6|18866.1|18862.1|3131
1614596400000|2021-03-01 11:00:00|18869.2|18865.2|18872.3|18868.3|18892.6|18888.6|18797.3|18793.3|5234
1614600000000|2021-03-01 12:00:00|18873.9|18869.9|18856.7|18852.7|18912.9|18908.9|18856.7|18852.7|5479
1614603600000|2021-03-01 13:00:00|18858.3|18854.3|18866.1|18862.1|18884.8|18880.8|18769.2|18765.2|10499
1614607200000|2021-03-01 14:00:00|18867.6|18863.6|18859.8|18855.8|18939.5|18935.5|18828.6|18824.6|10588
1614610800000|2021-03-01 15:00:00|18836.4|18832.4|18812.9|18808.9|18950.4|18946.4|18800.4|18796.4|12064
1614614400000|2021-03-01 16:00:00|18809.8|18805.8|18816.1|18812.1|18872.3|18868.3|18784.8|18780.8|9206
1614618000000|2021-03-01 17:00:00|18819.2|18815.2|18834.8|18830.8|18866.1|18862.1|18817.6|18813.6|6134
1614621600000|2021-03-01 18:00:00|18831.7|18827.7|18812.9|18808.9|18844.2|18840.2|18778.6|18774.6|4930
1614625200000|2021-03-01 19:00:00|18816.1|18812.1|18834.8|18830.8|18866.1|18862.1|18800.4|18796.4|6610
1614628800000|2021-03-01 20:00:00|18833.3|18829.3|18922.3|18918.3|18925.4|18921.4|18794.2|18790.2|8422
1614632400000|2021-03-01 21:00:00|18930.1|18926.1|18927|18923|18931.7|18927.7|18869.2|18865.2|6989
1614639600000|2021-03-01 23:00:00|18922.3|18918.3|18920.8|18916.8|18925.4|18921.4|18892.6|18888.6|532
1614643200000|2021-03-02 00:00:00|18919.2|18915.2|18909.8|18905.8|18952|18948|18884.8|18880.8|1656
1614646800000|2021-03-02 01:00:00|18908.3|18904.3|18909.8|18905.8|18931.7|18927.7|18897.3|18893.3|730
1614650400000|2021-03-02 02:00:00|18908.3|18904.3|19003.6|18999.6|19003.6|18999.6|18906.7|18902.7|1477
1614654000000|2021-03-02 03:00:00|19000.4|18996.4|18978.6|18974.6|19016.1|19012.1|18972.3|18968.3|1347
1614657600000|2021-03-02 04:00:00|18975.4|18971.4|18950.4|18946.4|18978.6|18974.6|18947.3|18943.3|723
1614661200000|2021-03-02 05:00:00|18953.6|18949.6|18962.9|18958.9|18975.4|18971.4|18947.3|18943.3|457
1614664800000|2021-03-02 06:00:00|18964.5|18960.5|18944.2|18940.2|18969.2|18965.2|18906.7|18902.7|692
1614668400000|2021-03-02 07:00:00|18942.6|18938.6|18962.9|18958.9|18984.8|18980.8|18934.8|18930.8|1601
1614672000000|2021-03-02 08:00:00|18959.8|18955.8|18919.2|18915.2|18989.5|18985.5|18869.2|18865.2|2788
1614675600000|2021-03-02 09:00:00|18917.6|18913.6|18831.7|18827.7|18919.2|18915.2|18822.3|18818.3|3508
1614679200000|2021-03-02 10:00:00|18833.3|18829.3|18794.2|18790.2|18856.7|18852.7|18773.9|18769.9|2798
1614682800000|2021-03-02 11:00:00|18791.1|18787.1|18762.9|18758.9|18797.3|18793.3|18756.7|18752.7|3656
1614686400000|2021-03-02 12:00:00|18766.1|18762.1|18806.7|18802.7|18816.1|18812.1|18753.6|18749.6|5413
1614690000000|2021-03-02 13:00:00|18805.1|18801.1|18830.1|18826.1|18837.9|18833.9|18753.6|18749.6|6661
1614693600000|2021-03-02 14:00:00|18831.7|18827.7|18853.6|18849.6|18872.3|18868.3|18806.7|18802.7|8732
1614697200000|2021-03-02 15:00:00|18856.7|18852.7|18828.6|18824.6|18906.7|18902.7|18809.8|18805.8|14026
1614700800000|2021-03-02 16:00:00|18831.7|18827.7|18869.2|18865.2|18884.8|18880.8|18819.2|18815.2|7431
1614704400000|2021-03-02 17:00:00|18870.8|18866.8|18856.7|18852.7|18892.6|18888.6|18841.1|18837.1|5993
1614708000000|2021-03-02 18:00:00|18859.8|18855.8|18881.7|18877.7|18891.1|18887.1|18819.2|18815.2|6232
1614711600000|2021-03-02 19:00:00|18883.3|18879.3|18875.4|18871.4|18903.6|18899.6|18859.8|18855.8|7261
1614715200000|2021-03-02 20:00:00|18872.3|18868.3|18919.2|18915.2|18925.4|18921.4|18841.1|18837.1|8913
1614718800000|2021-03-02 21:00:00|18922.3|18918.3|18939.5|18935.5|18953.6|18949.6|18875.4|18871.4|6716
1614726000000|2021-03-02 23:00:00|18928.6|18924.6|18902|18898|18931.7|18927.7|18891.1|18887.1|419
1614729600000|2021-03-03 00:00:00|18900.4|18896.4|18856.7|18852.7|18914.5|18910.5|18853.6|18849.6|854
1614733200000|2021-03-03 01:00:00|18855.1|18851.1|18864.5|18860.5|18875.4|18871.4|18847.3|18843.3|580
1614736800000|2021-03-03 02:00:00|18866.1|18862.1|18864.5|18860.5|18884.8|18880.8|18858.3|18854.3|284
1614740400000|2021-03-03 03:00:00|18866.1|18862.1|18878.6|18874.6|18884.8|18880.8|18861.4|18857.4|385
1614744000000|2021-03-03 04:00:00|18875.4|18871.4|18891.1|18887.1|18891.1|18887.1|18870.8|18866.8|310
1614747600000|2021-03-03 05:00:00|18894.2|18890.2|18884.8|18880.8|18894.2|18890.2|18872.3|18868.3|559
1614751200000|2021-03-03 06:00:00|18886.4|18882.4|18884.8|18880.8|18891.1|18887.1|18869.2|18865.2|241
1614754800000|2021-03-03 07:00:00|18886.4|18882.4|18866.1|18862.1|18894.2|18890.2|18850.4|18846.4|1114
1614758400000|2021-03-03 08:00:00|18869.2|18865.2|18791.1|18787.1|18881.7|18877.7|18781.7|18777.7|3002
1614762000000|2021-03-03 09:00:00|18787.9|18783.9|18755.1|18751.1|18791.1|18787.1|18722.3|18718.3|3858
1614765600000|2021-03-03 10:00:00|18753.6|18749.6|18762.9|18758.9|18772.3|18768.3|18719.2|18715.2|2368
1614769200000|2021-03-03 11:00:00|18766.1|18762.1|18781.7|18777.7|18797.3|18793.3|18756.7|18752.7|2160
1614772800000|2021-03-03 12:00:00|18783.3|18779.3|18741.1|18737.1|18787.9|18783.9|18741.1|18737.1|3779
1614776400000|2021-03-03 13:00:00|18744.2|18740.2|18686.4|18682.4|18745.8|18741.8|18666.1|18662.1|10761
1614780000000|2021-03-03 14:00:00|18684.8|18680.8|18667.6|18663.6|18706.7|18702.7|18625.4|18621.4|8681
1614783600000|2021-03-03 15:00:00|18684.8|18680.8|18681.7|18677.7|18691.1|18687.1|18606.7|18602.7|10068
1614787200000|2021-03-03 16:00:00|18684.8|18680.8|18703.6|18699.6|18725.4|18721.4|18669.2|18665.2|6894
1614790800000|2021-03-03 17:00:00|18709.8|18705.8|18747.3|18743.3|18750.4|18746.4|18680.1|18676.1|6046
1614794400000|2021-03-03 18:00:00|18744.2|18740.2|18766.1|18762.1|18797.3|18793.3|18741.1|18737.1|8834
1614798000000|2021-03-03 19:00:00|18769.2|18765.2|18750.4|18746.4|18781.7|18777.7|18744.2|18740.2|7908
1614801600000|2021-03-03 20:00:00|18752|18748|18709.8|18705.8|18784.8|18780.8|18700.4|18696.4|8220
1614805200000|2021-03-03 21:00:00|18714.5|18710.5|18628.6|18624.6|18741.1|18737.1|18612.9|18608.9|6171
1614812400000|2021-03-03 23:00:00|18637.9|18633.9|18667.6|18663.6|18680.1|18676.1|18634.8|18630.8|899
1614816000000|2021-03-04 00:00:00|18669.2|18665.2|18673.9|18669.9|18681.7|18677.7|18625.4|18621.4|1351
1614819600000|2021-03-04 01:00:00|18672.3|18668.3|18678.6|18674.6|18684.8|18680.8|18647.3|18643.3|836
1614823200000|2021-03-04 02:00:00|18675.4|18671.4|18669.2|18665.2|18683.3|18679.3|18653.6|18649.6|1159
1614826800000|2021-03-04 03:00:00|18667.6|18663.6|18698.9|18694.9|18703.6|18699.6|18656.7|18652.7|908
1614830400000|2021-03-04 04:00:00|18697.3|18693.3|18716.1|18712.1|18725.4|18721.4|18695.8|18691.8|877
1614834000000|2021-03-04 05:00:00|18714.5|18710.5|18744.2|18740.2|18744.2|18740.2|18703.6|18699.6|1130
1614837600000|2021-03-04 06:00:00|18741.1|18737.1|18720.8|18716.8|18750.4|18746.4|18703.6|18699.6|1236
1614841200000|2021-03-04 07:00:00|18719.2|18715.2|18811.4|18807.4|18812.9|18808.9|18719.2|18715.2|1774
1614844800000|2021-03-04 08:00:00|18809.8|18805.8|18812.9|18808.9|18822.3|18818.3|18775.4|18771.4|2148
1614848400000|2021-03-04 09:00:00|18809.8|18805.8|18769.2|18765.2|18825.4|18821.4|18766.1|18762.1|2571
1614852000000|2021-03-04 10:00:00|18772.3|18768.3|18734.8|18730.8|18781.7|18777.7|18725.4|18721.4|1439
1614855600000|2021-03-04 11:00:00|18733.3|18729.3|18794.2|18790.2|18802|18798|18731.7|18727.7|2063
1614859200000|2021-03-04 12:00:00|18795.8|18791.8|18778.6|18774.6|18819.2|18815.2|18775.4|18771.4|3022
1614862800000|2021-03-04 13:00:00|18780.1|18776.1|18684.8|18680.8|18784.8|18780.8|18669.2|18665.2|6946
1614866400000|2021-03-04 14:00:00|18681.7|18677.7|18739.5|18735.5|18750.4|18746.4|18681.7|18677.7|8039
1614870000000|2021-03-04 15:00:00|18737.9|18733.9|18744.2|18740.2|18775.4|18771.4|18728.6|18724.6|13651
1614873600000|2021-03-04 16:00:00|18745.8|18741.8|18744.2|18740.2|18769.2|18765.2|18716.1|18712.1|8243
1614877200000|2021-03-04 17:00:00|18741.1|18737.1|18561.4|18557.4|18759.8|18755.8|18522.3|18518.3|15292
1614880800000|2021-03-04 18:00:00|18562.9|18558.9|18537.9|18533.9|18595.8|18591.8|18517.6|18513.6|10573
1614884400000|2021-03-04 19:00:00|18541.1|18537.1|18572.3|18568.3|18609.8|18605.8|18534.8|18530.8|11359
1614888000000|2021-03-04 20:00:00|18569.2|18565.2|18619.2|18615.2|18634.8|18630.8|18553.6|18549.6|8931
1614891600000|2021-03-04 21:00:00|18617.6|18613.6|18512.9|18508.9|18617.6|18613.6|18500.4|18496.4|6626
1614898800000|2021-03-04 23:00:00|18517.6|18513.6|18533.3|18529.3|18553.6|18549.6|18517.6|18513.6|653
1614902400000|2021-03-05 00:00:00|18531.7|18527.7|18531.7|18527.7|18539.5|18535.5|18466.1|18462.1|1749
1614906000000|2021-03-05 01:00:00|18528.6|18524.6|18522.3|18518.3|18544.2|18540.2|18506.7|18502.7|1246
1614909600000|2021-03-05 02:00:00|18516.1|18512.1|18456.7|18452.7|18516.1|18512.1|18453.6|18449.6|1718
1614913200000|2021-03-05 03:00:00|18459.8|18455.8|18472.3|18468.3|18494.2|18490.2|18437.9|18433.9|1475
1614916800000|2021-03-05 04:00:00|18473.9|18469.9|18453.6|18449.6|18475.4|18471.4|18433.3|18429.3|1026
1614920400000|2021-03-05 05:00:00|18450.4|18446.4|18519.2|18515.2|18522.3|18518.3|18450.4|18446.4|876
1614924000000|2021-03-05 06:00:00|18517.6|18513.6|18527|18523|18547.3|18543.3|18494.2|18490.2|1093
1614927600000|2021-03-05 07:00:00|18528.6|18524.6|18591.1|18587.1|18602|18598|18497.3|18493.3|2750
1614931200000|2021-03-05 08:00:00|18587.9|18583.9|18575.4|18571.4|18659.8|18655.8|18570.8|18566.8|3218
1614934800000|2021-03-05 09:00:00|18577|18573|18616.1|18612.1|18644.2|18640.2|18569.2|18565.2|2042
1614938400000|2021-03-05 10:00:00|18612.9|18608.9|18620.8|18616.8|18625.4|18621.4|18544.2|18540.2|2744
1614942000000|2021-03-05 11:00:00|18619.2|18615.2|18556.7|18552.7|18641.1|18637.1|18550.4|18546.4|2559
1614945600000|2021-03-05 12:00:00|18559.8|18555.8|18553.6|18549.6|18609.8|18605.8|18537.9|18533.9|4859
1614949200000|2021-03-05 13:00:00|18556.7|18552.7|18520.8|18516.8|18578.6|18574.6|18411.4|18407.4|12397
1614952800000|2021-03-05 14:00:00|18519.2|18515.2|18619.2|18615.2|18625.4|18621.4|18497.3|18493.3|12937
1614956400000|2021-03-05 15:00:00|18622.3|18618.3|18644.2|18640.2|18709.8|18705.8|18612.9|18608.9|16087
1614960000000|2021-03-05 16:00:00|18637.9|18633.9|18656.7|18652.7|18687.9|18683.9|18597.3|18593.3|12483
1614963600000|2021-03-05 17:00:00|18659.8|18655.8|18653.6|18649.6|18694.2|18690.2|18639.5|18635.5|13730
1614967200000|2021-03-05 18:00:00|18655.1|18651.1|18653.6|18649.6|18700.4|18696.4|18637.9|18633.9|8055
1614970800000|2021-03-05 19:00:00|18652|18648|18647.3|18643.3|18694.2|18690.2|18644.2|18640.2|8285
1614974400000|2021-03-05 20:00:00|18644.2|18640.2|18655.1|18651.1|18672.3|18668.3|18634.8|18630.8|7628
1614978000000|2021-03-05 21:00:00|18653.6|18649.6|18584.8|18580.8|18653.6|18649.6|18553.6|18549.6|5317
1615158000000|2021-03-07 23:00:00|18511.4|18507.4|18520.8|18516.8|18534.8|18530.8|18484.8|18480.8|2021
1615161600000|2021-03-08 00:00:00|18522.3|18518.3|18553.6|18549.6|18566.1|18562.1|18520.8|18516.8|1219
1615165200000|2021-03-08 01:00:00|18555.1|18551.1|18578.6|18574.6|18580.1|18576.1|18544.2|18540.2|1139
1615168800000|2021-03-08 02:00:00|18575.4|18571.4|18575.4|18571.4|18614.5|18610.5|18573.9|18569.9|1681
1615172400000|2021-03-08 03:00:00|18573.9|18569.9|18584.8|18580.8|18598.9|18594.9|18572.3|18568.3|1261
1615176000000|2021-03-08 04:00:00|18586.4|18582.4|18584.8|18580.8|18594.2|18590.2|18577|18573|401
1615179600000|2021-03-08 05:00:00|18583.3|18579.3|18578.6|18574.6|18597.3|18593.3|18567.6|18563.6|404
1615183200000|2021-03-08 06:00:00|18580.1|18576.1|18564.5|18560.5|18581.7|18577.7|18541.1|18537.1|924
1615186800000|2021-03-08 07:00:00|18566.1|18562.1|18559.8|18555.8|18569.2|18565.2|18530.1|18526.1|2043
1615190400000|2021-03-08 08:00:00|18561.4|18557.4|18544.2|18540.2|18602|18598|18537.9|18533.9|3511
1615194000000|2021-03-08 09:00:00|18542.6|18538.6|18553.6|18549.6|18584.8|18580.8|18537.9|18533.9|2169
1615197600000|2021-03-08 10:00:00|18555.1|18551.1|18572.3|18568.3|18598.9|18594.9|18553.6|18549.6|2006
1615201200000|2021-03-08 11:00:00|18575.4|18571.4|18597.3|18593.3|18619.2|18615.2|18569.2|18565.2|2022
1615204800000|2021-03-08 12:00:00|18595.8|18591.8|18566.1|18562.1|18603.6|18599.6|18559.8|18555.8|2361
1615208400000|2021-03-08 13:00:00|18567.6|18563.6|18619.2|18615.2|18622.3|18618.3|18556.7|18552.7|6634
1615212000000|2021-03-08 14:00:00|18616.1|18612.1|18584.8|18580.8|18656.7|18652.7|18578.6|18574.6|9366
1615215600000|2021-03-08 15:00:00|18583.3|18579.3|18600.4|18596.4|18634.8|18630.8|18575.4|18571.4|10052
1615219200000|2021-03-08 16:00:00|18598.9|18594.9|18547.3|18543.3|18602|18598|18544.2|18540.2|9368
1615222800000|2021-03-08 17:00:00|18545.8|18541.8|18537.9|18533.9|18569.2|18565.2|18519.2|18515.2|7437
1615226400000|2021-03-08 18:00:00|18541.1|18537.1|18550.4|18546.4|18572.3|18568.3|18537.9|18533.9|4285
1615230000000|2021-03-08 19:00:00|18552|18548|18569.2|18565.2|18575.4|18571.4|18547.3|18543.3|5415
1615233600000|2021-03-08 20:00:00|18570.8|18566.8|18506.7|18502.7|18578.6|18574.6|18506.7|18502.7|8422
1615237200000|2021-03-08 21:00:00|18509.8|18505.8|18527|18523|18536.4|18532.4|18475.4|18471.4|7209
1615244400000|2021-03-08 23:00:00|18530.1|18526.1|18541.1|18537.1|18541.1|18537.1|18509.8|18505.8|717
1615248000000|2021-03-09 00:00:00|18539.5|18535.5|18586.4|18582.4|18587.9|18583.9|18527|18523|1379
1615251600000|2021-03-09 01:00:00|18587.9|18583.9|18647.3|18643.3|18661.4|18657.4|18575.4|18571.4|1864
1615255200000|2021-03-09 02:00:00|18650.4|18646.4|18641.1|18637.1|18662.9|18658.9|18631.7|18627.7|833
1615258800000|2021-03-09 03:00:00|18637.9|18633.9|18619.2|18615.2|18641.1|18637.1|18617.6|18613.6|734
1615262400000|2021-03-09 04:00:00|18617.6|18613.6|18627|18623|18637.9|18633.9|18616.1|18612.1|426
1615266000000|2021-03-09 05:00:00|18628.6|18624.6|18652|18648|18659.8|18655.8|18622.3|18618.3|611
1615269600000|2021-03-09 06:00:00|18650.4|18646.4|18687.9|18683.9|18700.4|18696.4|18633.3|18629.3|1322
1615273200000|2021-03-09 07:00:00|18686.4|18682.4|18744.2|18740.2|18772.3|18768.3|18678.6|18674.6|3772
1615276800000|2021-03-09 08:00:00|18741.1|18737.1|18769.2|18765.2|18775.4|18771.4|18691.1|18687.1|4644
1615280400000|2021-03-09 09:00:00|18767.6|18763.6|18775.4|18771.4|18800.4|18796.4|18758.3|18754.3|6729
1615284000000|2021-03-09 10:00:00|18777|18773|18791.1|18787.1|18800.4|18796.4|18750.4|18746.4|3338
1615287600000|2021-03-09 11:00:00|18787.9|18783.9|18762.9|18758.9|18800.4|18796.4|18759.8|18755.8|3166
1615291200000|2021-03-09 12:00:00|18759.8|18755.8|18730.1|18726.1|18794.2|18790.2|18722.3|18718.3|4250
1615294800000|2021-03-09 13:00:00|18731.7|18727.7|18694.2|18690.2|18750.4|18746.4|18677|18673|10099
1615298400000|2021-03-09 14:00:00|18691.1|18687.1|18756.7|18752.7|18762.9|18758.9|18684.8|18680.8|11149
1615302000000|2021-03-09 15:00:00|18753.6|18749.6|18662.9|18658.9|18764.5|18760.5|18659.8|18655.8|10643
1615305600000|2021-03-09 16:00:00|18659.8|18655.8|18659.8|18655.8|18692.6|18688.6|18656.7|18652.7|6545
1615309200000|2021-03-09 17:00:00|18656.7|18652.7|18691.1|18687.1|18691.1|18687.1|18653.6|18649.6|4301
1615312800000|2021-03-09 18:00:00|18687.9|18683.9|18712.9|18708.9|18728.6|18724.6|18678.6|18674.6|7356
1615316400000|2021-03-09 19:00:00|18714.5|18710.5|18741.1|18737.1|18747.3|18743.3|18709.8|18705.8|5158
1615320000000|2021-03-09 20:00:00|18744.2|18740.2|18759.8|18755.8|18769.2|18765.2|18725.4|18721.4|7023
1615323600000|2021-03-09 21:00:00|18756.7|18752.7|18816.1|18812.1|18819.2|18815.2|18753.6|18749.6|5861
1615330800000|2021-03-09 23:00:00|18811.4|18807.4|18820.8|18816.8|18822.3|18818.3|18791.1|18787.1|581
1615334400000|2021-03-10 00:00:00|18819.2|18815.2|18812.9|18808.9|18831.7|18827.7|18800.4|18796.4|717
1615338000000|2021-03-10 01:00:00|18816.1|18812.1|18806.7|18802.7|18819.2|18815.2|18766.1|18762.1|1111
1615341600000|2021-03-10 02:00:00|18808.3|18804.3|18794.2|18790.2|18812.9|18808.9|18786.4|18782.4|933
1615345200000|2021-03-10 03:00:00|18795.8|18791.8|18767.6|18763.6|18795.8|18791.8|18759.8|18755.8|539
1615348800000|2021-03-10 04:00:00|18766.1|18762.1|18775.4|18771.4|18787.9|18783.9|18766.1|18762.1|539
1615352400000|2021-03-10 05:00:00|18773.9|18769.9|18770.8|18766.8|18786.4|18782.4|18759.8|18755.8|382
1615356000000|2021-03-10 06:00:00|18769.2|18765.2|18783.3|18779.3|18787.9|18783.9|18756.7|18752.7|315
1615359600000|2021-03-10 07:00:00|18784.8|18780.8|18734.8|18730.8|18784.8|18780.8|18734.8|18730.8|887
1615363200000|2021-03-10 08:00:00|18737.9|18733.9|18737.9|18733.9|18747.3|18743.3|18706.7|18702.7|1948
1615366800000|2021-03-10 09:00:00|18734.8|18730.8|18700.4|18696.4|18741.1|18737.1|18694.2|18690.2|2149
1615370400000|2021-03-10 10:00:00|18702|18698|18667.6|18663.6|18717.6|18713.6|18662.9|18658.9|2127
1615374000000|2021-03-10 11:00:00|18669.2|18665.2|18691.1|18687.1|18697.3|18693.3|18661.4|18657.4|3212
1615377600000|2021-03-10 12:00:00|18692.6|18688.6|18691.1|18687.1|18706.7|18702.7|18666.1|18662.1|3936
1615381200000|2021-03-10 13:00:00|18692.6|18688.6|18737.9|18733.9|18775.4|18771.4|18678.6|18674.6|10344
1615384800000|2021-03-10 14:00:00|18734.8|18730.8|18725.4|18721.4|18778.6|18774.6|18725.4|18721.4|16564
1615388400000|2021-03-10 15:00:00|18720.8|18716.8|18741.1|18737.1|18750.4|18746.4|18703.6|18699.6|11915
1615392000000|2021-03-10 16:00:00|18737.9|18733.9|18747.3|18743.3|18747.3|18743.3|18703.6|18699.6|7103
1615395600000|2021-03-10 17:00:00|18748.9|18744.9|18748.9|18744.9|18769.2|18765.2|18734.8|18730.8|8186
1615399200000|2021-03-10 18:00:00|18747.3|18743.3|18781.7|18777.7|18819.2|18815.2|18712.9|18708.9|9199
1615402800000|2021-03-10 19:00:00|18778.6|18774.6|18791.1|18787.1|18797.3|18793.3|18756.7|18752.7|7039
1615406400000|2021-03-10 20:00:00|18787.9|18783.9|18797.3|18793.3|18803.6|18799.6|18769.2|18765.2|6838
1615410000000|2021-03-10 21:00:00|18800.4|18796.4|18806.7|18802.7|18812.9|18808.9|18787.9|18783.9|5040
1615417200000|2021-03-10 23:00:00|18792.6|18788.6|18797.3|18793.3|18800.4|18796.4|18773.9|18769.9|665
1615420800000|2021-03-11 00:00:00|18800.4|18796.4|18736.4|18732.4|18800.4|18796.4|18731.7|18727.7|995
1615424400000|2021-03-11 01:00:00|18734.8|18730.8|18744.2|18740.2|18756.7|18752.7|18717.6|18713.6|1233
1615428000000|2021-03-11 02:00:00|18741.1|18737.1|18744.2|18740.2|18750.4|18746.4|18727|18723|465
1615431600000|2021-03-11 03:00:00|18745.8|18741.8|18753.6|18749.6|18756.7|18752.7|18741.1|18737.1|477
1615435200000|2021-03-11 04:00:00|18755.1|18751.1|18748.9|18744.9|18759.8|18755.8|18744.2|18740.2|517
1615438800000|2021-03-11 05:00:00|18750.4|18746.4|18775.4|18771.4|18775.4|18771.4|18745.8|18741.8|374
1615442400000|2021-03-11 06:00:00|18778.6|18774.6|18761.4|18757.4|18781.7|18777.7|18759.8|18755.8|529
1615446000000|2021-03-11 07:00:00|18759.8|18755.8|18803.6|18799.6|18822.3|18818.3|18759.8|18755.8|1622
1615449600000|2021-03-11 08:00:00|18800.4|18796.4|18862.9|18858.9|18875.4|18871.4|18794.2|18790.2|4634
1615453200000|2021-03-11 09:00:00|18859.8|18855.8|18831.7|18827.7|18903.6|18899.6|18819.2|18815.2|5059
1615456800000|2021-03-11 10:00:00|18828.6|18824.6|18825.4|18821.4|18856.7|18852.7|18819.2|18815.2|1956
1615460400000|2021-03-11 11:00:00|18822.3|18818.3|18797.3|18793.3|18828.6|18824.6|18784.8|18780.8|2171
1615464000000|2021-03-11 12:00:00|18794.2|18790.2|18819.2|18815.2|18831.7|18827.7|18762.9|18758.9|5403
1615467600000|2021-03-11 13:00:00|18822.3|18818.3|18706.7|18702.7|18841.1|18837.1|18686.4|18682.4|13403
1615471200000|2021-03-11 14:00:00|18703.6|18699.6|18678.6|18674.6|18733.3|18729.3|18662.9|18658.9|12877
1615474800000|2021-03-11 15:00:00|18675.4|18671.4|18653.6|18649.6|18697.3|18693.3|18609.8|18605.8|12242
1615478400000|2021-03-11 16:00:00|18650.4|18646.4|18669.2|18665.2|18678.6|18674.6|18619.2|18615.2|7576
1615482000000|2021-03-11 17:00:00|18675.4|18671.4|18622.3|18618.3|18675.4|18671.4|18605.1|18601.1|12525
1615485600000|2021-03-11 18:00:00|18623.9|18619.9|18644.2|18640.2|18716.1|18712.1|18587.9|18583.9|13788
1615489200000|2021-03-11 19:00:00|18647.3|18643.3|18653.6|18649.6|18662.9|18658.9|18628.6|18624.6|8501
1615492800000|2021-03-11 20:00:00|18650.4|18646.4|18669.2|18665.2|18691.1|18687.1|18627|18623|8426
1615496400000|2021-03-11 21:00:00|18670.8|18666.8|18589.5|18585.5|18700.4|18696.4|18572.3|18568.3|13402
1615503600000|2021-03-11 23:00:00|18572.3|18568.3|18605.1|18601.1|18612.9|18608.9|18555.1|18551.1|1067
1615507200000|2021-03-12 00:00:00|18606.7|18602.7|18614.5|18610.5|18628.6|18624.6|18595.8|18591.8|1212
1615510800000|2021-03-12 01:00:00|18612.9|18608.9|18605.1|18601.1|18631.7|18627.7|18597.3|18593.3|562
1615514400000|2021-03-12 02:00:00|18606.7|18602.7|18589.5|18585.5|18606.7|18602.7|18575.4|18571.4|843
1615518000000|2021-03-12 03:00:00|18587.9|18583.9|18569.2|18565.2|18587.9|18583.9|18562.9|18558.9|817
1615521600000|2021-03-12 04:00:00|18572.3|18568.3|18566.1|18562.1|18584.8|18580.8|18562.9|18558.9|302
1615525200000|2021-03-12 05:00:00|18567.6|18563.6|18547.3|18543.3|18577|18573|18541.1|18537.1|719
1615528800000|2021-03-12 06:00:00|18550.4|18546.4|18450.4|18446.4|18550.4|18546.4|18434.8|18430.8|2511
1615532400000|2021-03-12 07:00:00|18453.6|18449.6|18434.8|18430.8|18484.8|18480.8|18347.3|18343.3|7418
1615536000000|2021-03-12 08:00:00|18428.6|18424.6|18444.2|18440.2|18472.3|18468.3|18356.7|18352.7|5003
1615539600000|2021-03-12 09:00:00|18445.8|18441.8|18375.4|18371.4|18456.7|18452.7|18366.1|18362.1|3453
1615543200000|2021-03-12 10:00:00|18377|18373|18416.1|18412.1|18441.1|18437.1|18375.4|18371.4|2798
1615546800000|2021-03-12 11:00:00|18417.6|18413.6|18366.1|18362.1|18423.9|18419.9|18359.8|18355.8|2485
1615550400000|2021-03-12 12:00:00|18367.6|18363.6|18387.9|18383.9|18420.8|18416.8|18366.1|18362.1|4139
1615554000000|2021-03-12 13:00:00|18384.8|18380.8|18331.7|18327.7|18409.8|18405.8|18331.7|18327.7|8611
1615557600000|2021-03-12 14:00:00|18334.8|18330.8|18306.7|18302.7|18337.9|18333.9|18272.3|18268.3|11340
1615561200000|2021-03-12 15:00:00|18305.1|18301.1|18250.4|18246.4|18316.1|18312.1|18234.8|18230.8|12607
1615564800000|2021-03-12 16:00:00|18247.3|18243.3|18312.9|18308.9|18319.2|18315.2|18212.9|18208.9|11379
1615568400000|2021-03-12 17:00:00|18316.1|18312.1|18272.3|18268.3|18319.2|18315.2|18244.2|18240.2|5643
1615572000000|2021-03-12 18:00:00|18269.2|18265.2|18284.8|18280.8|18291.1|18287.1|18253.6|18249.6|3918
1615575600000|2021-03-12 19:00:00|18283.3|18279.3|18231.7|18227.7|18284.8|18280.8|18222.3|18218.3|6362
1615579200000|2021-03-12 20:00:00|18228.6|18224.6|18278.6|18274.6|18278.6|18274.6|18216.1|18212.1|9355
1615582800000|2021-03-12 21:00:00|18280.1|18276.1|18298.9|18294.9|18309.8|18305.8|18272.3|18268.3|5026
1615759200000|2021-03-14 22:00:00|18270.8|18266.8|18241.1|18237.1|18300.4|18296.4|18237.9|18233.9|904
1615762800000|2021-03-14 23:00:00|18242.6|18238.6|18242.6|18238.6|18247.3|18243.3|18231.7|18227.7|553
1615766400000|2021-03-15 00:00:00|18244.2|18240.2|18298.9|18294.9|18302|18298|18241.1|18237.1|985
1615770000000|2021-03-15 01:00:00|18300.4|18296.4|18302|18298|18347.3|18343.3|18291.1|18287.1|2162
1615773600000|2021-03-15 02:00:00|18298.9|18294.9|18256.7|18252.7|18303.6|18299.6|18234.8|18230.8|1687
1615777200000|2021-03-15 03:00:00|18253.6|18249.6|18256.7|18252.7|18264.5|18260.5|18237.9|18233.9|786
1615780800000|2021-03-15 04:00:00|18258.3|18254.3|18241.1|18237.1|18259.8|18255.8|18237.9|18233.9|652
1615784400000|2021-03-15 05:00:00|18239.5|18235.5|18259.8|18255.8|18259.8|18255.8|18237.9|18233.9|815
1615788000000|2021-03-15 06:00:00|18261.4|18257.4|18253.6|18249.6|18278.6|18274.6|18242.6|18238.6|1298
1615791600000|2021-03-15 07:00:00|18252|18248|18281.7|18277.7|18316.1|18312.1|18250.4|18246.4|1691
1615795200000|2021-03-15 08:00:00|18284.8|18280.8|18309.8|18305.8|18328.6|18324.6|18284.8|18280.8|2903
1615798800000|2021-03-15 09:00:00|18306.7|18302.7|18330.1|18326.1|18344.2|18340.2|18300.4|18296.4|2414
1615802400000|2021-03-15 10:00:00|18328.6|18324.6|18316.1|18312.1|18341.1|18337.1|18303.6|18299.6|1775
1615806000000|2021-03-15 11:00:00|18317.6|18313.6|18256.7|18252.7|18325.4|18321.4|18253.6|18249.6|3074
1615809600000|2021-03-15 12:00:00|18253.6|18249.6|18322.3|18318.3|18347.3|18343.3|18244.2|18240.2|7898
1615813200000|2021-03-15 13:00:00|18319.2|18315.2|18370.8|18366.8|18372.3|18368.3|18309.8|18305.8|8149
1615816800000|2021-03-15 14:00:00|18369.2|18365.2|18319.2|18315.2|18387.9|18383.9|18319.2|18315.2|14058
1615820400000|2021-03-15 15:00:00|18317.6|18313.6|18386.4|18382.4|18403.6|18399.6|18316.1|18312.1|8604
1615824000000|2021-03-15 16:00:00|18384.8|18380.8|18350.4|18346.4|18400.4|18396.4|18341.1|18337.1|4751
1615827600000|2021-03-15 17:00:00|18353.6|18349.6|18337.9|18333.9|18366.1|18362.1|18334.8|18330.8|3701
1615831200000|2021-03-15 18:00:00|18334.8|18330.8|18341.1|18337.1|18347.3|18343.3|18319.2|18315.2|5410
1615834800000|2021-03-15 19:00:00|18337.9|18333.9|18369.2|18365.2|18409.8|18405.8|18322.3|18318.3|6493
1615838400000|2021-03-15 20:00:00|18372.3|18368.3|18359.8|18355.8|18409.8|18405.8|18359.8|18355.8|8660
1615845600000|2021-03-15 22:00:00|18356.7|18352.7|18375.4|18371.4|18387.9|18383.9|18355.1|18351.1|287
1615849200000|2021-03-15 23:00:00|18377|18373|18377|18373|18378.6|18374.6|18366.1|18362.1|233
1615852800000|2021-03-16 00:00:00|18375.4|18371.4|18384.8|18380.8|18387.9|18383.9|18362.9|18358.9|703
1615856400000|2021-03-16 01:00:00|18387.9|18383.9|18397.3|18393.3|18422.3|18418.3|18384.8|18380.8|1147
1615860000000|2021-03-16 02:00:00|18398.9|18394.9|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|413
1615863600000|2021-03-16 03:00:00|18387.9|18383.9|18400.4|18396.4|18406.7|18402.7|18384.8|18380.8|577
1615867200000|2021-03-16 04:00:00|18402|18398|18403.6|18399.6|18409.8|18405.8|18402|18398|214
1615870800000|2021-03-16 05:00:00|18402|18398|18400.4|18396.4|18406.7|18402.7|18392.6|18388.6|212
1615874400000|2021-03-16 06:00:00|18406.7|18402.7|18381.7|18377.7|18409.8|18405.8|18381.7|18377.7|489
1615878000000|2021-03-16 07:00:00|18380.1|18376.1|18341.1|18337.1|18384.8|18380.8|18312.9|18308.9|1828
1615881600000|2021-03-16 08:00:00|18342.6|18338.6|18394.2|18390.2|18394.2|18390.2|18325.4|18321.4|2677
1615885200000|2021-03-16 09:00:00|18392.6|18388.6|18378.6|18374.6|18409.8|18405.8|18364.5|18360.5|1833
1615888800000|2021-03-16 10:00:00|18375.4|18371.4|18387.9|18383.9|18403.6|18399.6|18375.4|18371.4|1579
1615892400000|2021-03-16 11:00:00|18384.8|18380.8|18383.3|18379.3|18403.6|18399.6|18362.9|18358.9|3815
1615896000000|2021-03-16 12:00:00|18381.7|18377.7|18381.7|18377.7|18412.9|18408.9|18347.3|18343.3|7305
1615899600000|2021-03-16 13:00:00|18380.1|18376.1|18391.1|18387.1|18412.9|18408.9|18369.2|18365.2|7359
1615903200000|2021-03-16 14:00:00|18387.9|18383.9|18356.7|18352.7|18400.4|18396.4|18356.7|18352.7|10041
1615906800000|2021-03-16 15:00:00|18358.3|18354.3|18278.6|18274.6|18359.8|18355.8|18272.3|18268.3|11845
1615910400000|2021-03-16 16:00:00|18275.4|18271.4|18231.7|18227.7|18287.9|18283.9|18225.4|18221.4|14290
1615914000000|2021-03-16 17:00:00|18230.1|18226.1|18247.3|18243.3|18362.9|18358.9|18228.6|18224.6|14847
1615917600000|2021-03-16 18:00:00|18250.4|18246.4|18256.7|18252.7|18272.3|18268.3|18228.6|18224.6|7211
1615921200000|2021-03-16 19:00:00|18259.8|18255.8|18306.7|18302.7|18306.7|18302.7|18250.4|18246.4|6908
1615924800000|2021-03-16 20:00:00|18308.3|18304.3|18286.4|18282.4|18312.9|18308.9|18267.6|18263.6|5136
1615932000000|2021-03-16 22:00:00|18281.7|18277.7|18302|18298|18311.4|18307.4|18280.1|18276.1|153
1615935600000|2021-03-16 23:00:00|18303.6|18299.6|18289.5|18285.5|18316.1|18312.1|18287.9|18283.9|463
1615939200000|2021-03-17 00:00:00|18287.9|18283.9|18300.4|18296.4|18305.1|18301.1|18253.6|18249.6|390
1615942800000|2021-03-17 01:00:00|18298.9|18294.9|18294.2|18290.2|18309.8|18305.8|18291.1|18287.1|526
1615946400000|2021-03-17 02:00:00|18291.1|18287.1|18312.9|18308.9|18316.1|18312.1|18284.8|18280.8|267
1615950000000|2021-03-17 03:00:00|18314.5|18310.5|18306.7|18302.7|18316.1|18312.1|18306.7|18302.7|357
1615953600000|2021-03-17 04:00:00|18305.1|18301.1|18303.6|18299.6|18319.2|18315.2|18300.4|18296.4|351
1615957200000|2021-03-17 05:00:00|18300.4|18296.4|18297.3|18293.3|18305.1|18301.1|18291.1|18287.1|488
1615960800000|2021-03-17 06:00:00|18295.8|18291.8|18272.3|18268.3|18297.3|18293.3|18262.9|18258.9|960
1615964400000|2021-03-17 07:00:00|18269.2|18265.2|18291.1|18287.1|18300.4|18296.4|18259.8|18255.8|2113
1615968000000|2021-03-17 08:00:00|18289.5|18285.5|18291.1|18287.1|18311.4|18307.4|18275.4|18271.4|1807
1615971600000|2021-03-17 09:00:00|18289.5|18285.5|18241.1|18237.1|18297.3|18293.3|18231.7|18227.7|1655
1615975200000|2021-03-17 10:00:00|18237.9|18233.9|18219.2|18215.2|18269.2|18265.2|18212.9|18208.9|1765
1615978800000|2021-03-17 11:00:00|18217.6|18213.6|18131.7|18127.7|18228.6|18224.6|18131.7|18127.7|6973
1615982400000|2021-03-17 12:00:00|18134.8|18130.8|18128.6|18124.6|18172.3|18168.3|18109.8|18105.8|7604
1615986000000|2021-03-17 13:00:00|18125.4|18121.4|18128.6|18124.6|18161.4|18157.4|18111.4|18107.4|9030
1615989600000|2021-03-17 14:00:00|18125.4|18121.4|18134.8|18130.8|18191.1|18187.1|18122.3|18118.3|8803
1615993200000|2021-03-17 15:00:00|18137.9|18133.9|18072.3|18068.3|18147.3|18143.3|18059.8|18055.8|7766
1615996800000|2021-03-17 16:00:00|18073.9|18069.9|18119.2|18115.2|18125.4|18121.4|18048.9|18044.9|5842
1616000400000|2021-03-17 17:00:00|18122.3|18118.3|18147.3|18143.3|18156.7|18152.7|18116.1|18112.1|4841
1616004000000|2021-03-17 18:00:00|18164.5|18160.5|18080.1|18076.1|18178.6|18174.6|18003.6|17999.6|19094
1616007600000|2021-03-17 19:00:00|18081.7|18077.7|18162.9|18158.9|18175.4|18171.4|18075.4|18071.4|12615
1616011200000|2021-03-17 20:00:00|18159.8|18155.8|18137.9|18133.9|18172.3|18168.3|18127|18123|4753
1616018400000|2021-03-17 22:00:00|18134.8|18130.8|18105.1|18101.1|18161.4|18157.4|18091.1|18087.1|864
1616022000000|2021-03-17 23:00:00|18106.7|18102.7|18097.3|18093.3|18125.4|18121.4|18083.3|18079.3|426
1616025600000|2021-03-18 00:00:00|18098.9|18094.9|18150.4|18146.4|18184.8|18180.8|18097.3|18093.3|1364
1616029200000|2021-03-18 01:00:00|18148.9|18144.9|18112.9|18108.9|18148.9|18144.9|18106.7|18102.7|1084
1616032800000|2021-03-18 02:00:00|18109.8|18105.8|18095.8|18091.8|18112.9|18108.9|18084.8|18080.8|765
1616036400000|2021-03-18 03:00:00|18097.3|18093.3|18050.4|18046.4|18103.6|18099.6|18012.9|18008.9|2167
1616040000000|2021-03-18 04:00:00|18053.6|18049.6|18047.3|18043.3|18062.9|18058.9|18028.6|18024.6|802
1616043600000|2021-03-18 05:00:00|18050.4|18046.4|18050.4|18046.4|18070.8|18066.8|18031.7|18027.7|791
1616047200000|2021-03-18 06:00:00|18052|18048|17997.3|17993.3|18072.3|18068.3|17997.3|17993.3|1301
1616050800000|2021-03-18 07:00:00|17998.9|17994.9|17887.9|17883.9|18022.3|18018.3|17833.3|17829.3|8083
1616054400000|2021-03-18 08:00:00|17891.1|17887.1|17912.9|17908.9|17931.7|17927.7|17848.9|17844.9|5625
1616058000000|2021-03-18 09:00:00|17916.1|17912.1|17912.9|17908.9|17953.6|17949.6|17887.9|17883.9|3944
1616061600000|2021-03-18 10:00:00|17919.2|17915.2|17837.9|17833.9|17930.1|17926.1|17837.9|17833.9|6452
1616065200000|2021-03-18 11:00:00|17841.1|17837.1|17891.1|17887.1|17908.3|17904.3|17806.7|17802.7|6308
1616068800000|2021-03-18 12:00:00|17889.5|17885.5|17878.6|17874.6|17922.3|17918.3|17844.2|17840.2|8325
1616072400000|2021-03-18 13:00:00|17877|17873|17903.6|17899.6|17953.6|17949.6|17866.1|17862.1|10574
1616076000000|2021-03-18 14:00:00|17902|17898|17947.3|17943.3|17959.8|17955.8|17878.6|17874.6|14827
1616079600000|2021-03-18 15:00:00|17950.4|17946.4|17909.8|17905.8|17969.2|17965.2|17900.4|17896.4|8277
1616083200000|2021-03-18 16:00:00|17906.7|17902.7|17928.6|17924.6|17944.2|17940.2|17906.7|17902.7|6173
1616086800000|2021-03-18 17:00:00|17930.1|17926.1|17959.8|17955.8|17969.2|17965.2|17906.7|17902.7|7276
1616090400000|2021-03-18 18:00:00|17962.9|17958.9|17962.9|17958.9|17984.8|17980.8|17947.3|17943.3|6626
1616094000000|2021-03-18 19:00:00|17966.1|17962.1|17987.9|17983.9|18050.4|18046.4|17964.5|17960.5|10420
1616097600000|2021-03-18 20:00:00|17984.8|17980.8|18052|18048|18056.7|18052.7|17969.2|17965.2|7294
1616104800000|2021-03-18 22:00:00|18030.1|18026.1|18030.1|18026.1|18062.9|18058.9|18028.6|18024.6|442
1616108400000|2021-03-18 23:00:00|18028.6|18024.6|18037.9|18033.9|18037.9|18033.9|18009.8|18005.8|549
1616112000000|2021-03-19 00:00:00|18034.8|18030.8|18014.5|18010.5|18041.1|18037.1|18003.6|17999.6|998
1616115600000|2021-03-19 01:00:00|18012.9|18008.9|18019.2|18015.2|18031.7|18027.7|18009.8|18005.8|586
1616119200000|2021-03-19 02:00:00|18020.8|18016.8|18033.3|18029.3|18041.1|18037.1|18019.2|18015.2|581
1616122800000|2021-03-19 03:00:00|18031.7|18027.7|18075.4|18071.4|18097.3|18093.3|18030.1|18026.1|1511
1616126400000|2021-03-19 04:00:00|18078.6|18074.6|18147.3|18143.3|18150.4|18146.4|18075.4|18071.4|1676
1616130000000|2021-03-19 05:00:00|18144.2|18140.2|18131.7|18127.7|18144.2|18140.2|18106.7|18102.7|1029
1616133600000|2021-03-19 06:00:00|18134.8|18130.8|18161.4|18157.4|18175.4|18171.4|18122.3|18118.3|1594
1616137200000|2021-03-19 07:00:00|18162.9|18158.9|18206.7|18202.7|18228.6|18224.6|18131.7|18127.7|4438
1616140800000|2021-03-19 08:00:00|18208.3|18204.3|18147.3|18143.3|18219.2|18215.2|18147.3|18143.3|3203
1616144400000|2021-03-19 09:00:00|18144.2|18140.2|18137.9|18133.9|18166.1|18162.1|18125.4|18121.4|2363
1616148000000|2021-03-19 10:00:00|18139.5|18135.5|18116.1|18112.1|18159.8|18155.8|18106.7|18102.7|2363
1616151600000|2021-03-19 11:00:00|18117.6|18113.6|18137.9|18133.9|18166.1|18162.1|18087.9|18083.9|3708
1616155200000|2021-03-19 12:00:00|18139.5|18135.5|18091.1|18087.1|18150.4|18146.4|18037.9|18033.9|10501
1616158800000|2021-03-19 13:00:00|18094.2|18090.2|17975.4|17971.4|18134.8|18130.8|17962.9|17958.9|15936
1616162400000|2021-03-19 14:00:00|17978.6|17974.6|18019.2|18015.2|18062.9|18058.9|17962.9|17958.9|10604
1616166000000|2021-03-19 15:00:00|18016.1|18012.1|18016.1|18012.1|18031.7|18027.7|17975.4|17971.4|7071
1616169600000|2021-03-19 16:00:00|18012.9|18008.9|18041.1|18037.1|18059.8|18055.8|18003.6|17999.6|6803
1616173200000|2021-03-19 17:00:00|18037.9|18033.9|18047.3|18043.3|18047.3|18043.3|18003.6|17999.6|5304
1616176800000|2021-03-19 18:00:00|18045.8|18041.8|18041.1|18037.1|18059.8|18055.8|18025.4|18021.4|4833
1616180400000|2021-03-19 19:00:00|18037.9|18033.9|18084.8|18080.8|18091.1|18087.1|18019.2|18015.2|6829
1616184000000|2021-03-19 20:00:00|18087.9|18083.9|18081.7|18077.7|18094.2|18090.2|18041.1|18037.1|4911
1616364000000|2021-03-21 22:00:00|18105.1|18101.1|18123.9|18119.9|18137.9|18133.9|18100.4|18096.4|781
1616367600000|2021-03-21 23:00:00|18122.3|18118.3|18147.3|18143.3|18153.6|18149.6|18122.3|18118.3|692
1616371200000|2021-03-22 00:00:00|18145.8|18141.8|18169.2|18165.2|18173.9|18169.9|18137.9|18133.9|1041
1616374800000|2021-03-22 01:00:00|18167.6|18163.6|18234.8|18230.8|18244.2|18240.2|18162.9|18158.9|1615
1616378400000|2021-03-22 02:00:00|18233.3|18229.3|18241.1|18237.1|18253.6|18249.6|18228.6|18224.6|811
1616382000000|2021-03-22 03:00:00|18242.6|18238.6|18253.6|18249.6|18256.7|18252.7|18234.8|18230.8|453
1616385600000|2021-03-22 04:00:00|18250.4|18246.4|18270.8|18266.8|18291.1|18287.1|18244.2|18240.2|801
1616389200000|2021-03-22 05:00:00|18269.2|18265.2|18259.8|18255.8|18272.3|18268.3|18244.2|18240.2|592
1616392800000|2021-03-22 06:00:00|18261.4|18257.4|18244.2|18240.2|18281.7|18277.7|18241.1|18237.1|996
1616396400000|2021-03-22 07:00:00|18245.8|18241.8|18237.9|18233.9|18300.4|18296.4|18225.4|18221.4|2826
1616400000000|2021-03-22 08:00:00|18236.4|18232.4|18234.8|18230.8|18261.4|18257.4|18203.6|18199.6|2845
1616403600000|2021-03-22 09:00:00|18237.9|18233.9|18250.4|18246.4|18261.4|18257.4|18225.4|18221.4|1682
1616407200000|2021-03-22 10:00:00|18247.3|18243.3|18219.2|18215.2|18250.4|18246.4|18212.9|18208.9|1859
1616410800000|2021-03-22 11:00:00|18222.3|18218.3|18203.6|18199.6|18262.9|18258.9|18203.6|18199.6|3295
1616414400000|2021-03-22 12:00:00|18206.7|18202.7|18214.5|18210.5|18237.9|18233.9|18169.2|18165.2|5712
1616418000000|2021-03-22 13:00:00|18212.9|18208.9|18175.4|18171.4|18234.8|18230.8|18172.3|18168.3|6148
1616421600000|2021-03-22 14:00:00|18177|18173|18241.1|18237.1|18241.1|18237.1|18169.2|18165.2|8810
1616425200000|2021-03-22 15:00:00|18237.9|18233.9|18269.2|18265.2|18275.4|18271.4|18216.1|18212.1|6698
1616428800000|2021-03-22 16:00:00|18272.3|18268.3|18287.9|18283.9|18289.5|18285.5|18250.4|18246.4|5819
1616432400000|2021-03-22 17:00:00|18284.8|18280.8|18266.1|18262.1|18287.9|18283.9|18259.8|18255.8|4673
1616436000000|2021-03-22 18:00:00|18262.9|18258.9|18275.4|18271.4|18278.6|18274.6|18253.6|18249.6|5546
1616439600000|2021-03-22 19:00:00|18272.3|18268.3|18278.6|18274.6|18300.4|18296.4|18266.1|18262.1|5864
1616443200000|2021-03-22 20:00:00|18275.4|18271.4|18206.7|18202.7|18291.1|18287.1|18197.3|18193.3|9902
1616450400000|2021-03-22 22:00:00|18225.4|18221.4|18256.7|18252.7|18269.2|18265.2|18225.4|18221.4|685
1616454000000|2021-03-22 23:00:00|18259.8|18255.8|18264.5|18260.5|18269.2|18265.2|18247.3|18243.3|240
1616457600000|2021-03-23 00:00:00|18266.1|18262.1|18244.2|18240.2|18269.2|18265.2|18216.1|18212.1|999
1616461200000|2021-03-23 01:00:00|18247.3|18243.3|18259.8|18255.8|18259.8|18255.8|18195.8|18191.8|803
1616464800000|2021-03-23 02:00:00|18258.3|18254.3|18325.4|18321.4|18325.4|18321.4|18253.6|18249.6|1044
1616468400000|2021-03-23 03:00:00|18327|18323|18328.6|18324.6|18337.9|18333.9|18316.1|18312.1|840
1616472000000|2021-03-23 04:00:00|18327|18323|18333.3|18329.3|18337.9|18333.9|18322.3|18318.3|377
1616475600000|2021-03-23 05:00:00|18331.7|18327.7|18303.6|18299.6|18334.8|18330.8|18298.9|18294.9|410
1616479200000|2021-03-23 06:00:00|18306.7|18302.7|18328.6|18324.6|18337.9|18333.9|18303.6|18299.6|696
1616482800000|2021-03-23 07:00:00|18331.7|18327.7|18344.2|18340.2|18352|18348|18305.1|18301.1|2264
1616486400000|2021-03-23 08:00:00|18347.3|18343.3|18356.7|18352.7|18391.1|18387.1|18331.7|18327.7|3463
1616490000000|2021-03-23 09:00:00|18359.8|18355.8|18397.3|18393.3|18412.9|18408.9|18331.7|18327.7|2953
1616493600000|2021-03-23 10:00:00|18400.4|18396.4|18400.4|18396.4|18433.3|18429.3|18372.3|18368.3|3698
1616497200000|2021-03-23 11:00:00|18397.3|18393.3|18347.3|18343.3|18419.2|18415.2|18347.3|18343.3|6625
1616500800000|2021-03-23 12:00:00|18344.2|18340.2|18341.1|18337.1|18369.2|18365.2|18309.8|18305.8|8388
1616504400000|2021-03-23 13:00:00|18344.2|18340.2|18286.4|18282.4|18344.2|18340.2|18281.7|18277.7|10216
1616508000000|2021-03-23 14:00:00|18284.8|18280.8|18312.9|18308.9|18334.8|18330.8|18259.8|18255.8|10432
1616511600000|2021-03-23 15:00:00|18309.8|18305.8|18353.6|18349.6|18356.7|18352.7|18303.6|18299.6|8652
1616515200000|2021-03-23 16:00:00|18356.7|18352.7|18345.8|18341.8|18372.3|18368.3|18334.8|18330.8|6733
1616518800000|2021-03-23 17:00:00|18347.3|18343.3|18366.1|18362.1|18375.4|18371.4|18328.6|18324.6|4679
1616522400000|2021-03-23 18:00:00|18364.5|18360.5|18381.7|18377.7|18384.8|18380.8|18341.1|18337.1|6072
1616526000000|2021-03-23 19:00:00|18378.6|18374.6|18437.9|18433.9|18447.3|18443.3|18372.3|18368.3|8728
1616529600000|2021-03-23 20:00:00|18441.1|18437.1|18450.4|18446.4|18469.2|18465.2|18425.4|18421.4|5890
1616536800000|2021-03-23 22:00:00|18445.8|18441.8|18431.7|18427.7|18461.4|18457.4|18428.6|18424.6|463
1616540400000|2021-03-23 23:00:00|18434.8|18430.8|18491.1|18487.1|18494.2|18490.2|18434.8|18430.8|987
1616544000000|2021-03-24 00:00:00|18487.9|18483.9|18509.8|18505.8|18516.1|18512.1|18473.9|18469.9|1075
1616547600000|2021-03-24 01:00:00|18508.3|18504.3|18503.6|18499.6|18519.2|18515.2|18500.4|18496.4|586
1616551200000|2021-03-24 02:00:00|18505.1|18501.1|18517.6|18513.6|18525.4|18521.4|18503.6|18499.6|515
1616554800000|2021-03-24 03:00:00|18516.1|18512.1|18556.7|18552.7|18559.8|18555.8|18516.1|18512.1|1227
1616558400000|2021-03-24 04:00:00|18555.1|18551.1|18562.9|18558.9|18566.1|18562.1|18550.4|18546.4|796
1616562000000|2021-03-24 05:00:00|18561.4|18557.4|18533.3|18529.3|18581.7|18577.7|18531.7|18527.7|1152
1616565600000|2021-03-24 06:00:00|18534.8|18530.8|18531.7|18527.7|18547.3|18543.3|18516.1|18512.1|1101
1616569200000|2021-03-24 07:00:00|18534.8|18530.8|18522.3|18518.3|18537.9|18533.9|18491.1|18487.1|2988
1616572800000|2021-03-24 08:00:00|18525.4|18521.4|18517.6|18513.6|18537.9|18533.9|18473.9|18469.9|4062
1616576400000|2021-03-24 09:00:00|18519.2|18515.2|18475.4|18471.4|18522.3|18518.3|18466.1|18462.1|3690
1616580000000|2021-03-24 10:00:00|18473.9|18469.9|18459.8|18455.8|18481.7|18477.7|18447.3|18443.3|2739
1616583600000|2021-03-24 11:00:00|18461.4|18457.4|18447.3|18443.3|18469.2|18465.2|18428.6|18424.6|3735
1616587200000|2021-03-24 12:00:00|18450.4|18446.4|18433.3|18429.3|18459.8|18455.8|18412.9|18408.9|6428
1616590800000|2021-03-24 13:00:00|18434.8|18430.8|18394.2|18390.2|18442.6|18438.6|18372.3|18368.3|8046
1616594400000|2021-03-24 14:00:00|18395.8|18391.8|18391.1|18387.1|18419.2|18415.2|18369.2|18365.2|7597
1616598000000|2021-03-24 15:00:00|18394.2|18390.2|18412.9|18408.9|18428.6|18424.6|18387.9|18383.9|10271
1616601600000|2021-03-24 16:00:00|18416.1|18412.1|18423.9|18419.9|18450.4|18446.4|18403.6|18399.6|6778
1616605200000|2021-03-24 17:00:00|18422.3|18418.3|18494.2|18490.2|18497.3|18493.3|18409.8|18405.8|7101
1616608800000|2021-03-24 18:00:00|18497.3|18493.3|18512.9|18508.9|18522.3|18518.3|18481.7|18477.7|7833
1616612400000|2021-03-24 19:00:00|18514.5|18510.5|18537.9|18533.9|18550.4|18546.4|18503.6|18499.6|11062
1616616000000|2021-03-24 20:00:00|18541.1|18537.1|18519.2|18515.2|18547.3|18543.3|18503.6|18499.6|4771
1616623200000|2021-03-24 22:00:00|18517.6|18513.6|18550.4|18546.4|18550.4|18546.4|18517.6|18513.6|501
1616626800000|2021-03-24 23:00:00|18552|18548|18528.6|18524.6|18552|18548|18516.1|18512.1|277
1616630400000|2021-03-25 00:00:00|18527|18523|18484.8|18480.8|18527|18523|18470.8|18466.8|708
1616634000000|2021-03-25 01:00:00|18487.9|18483.9|18483.3|18479.3|18519.2|18515.2|18464.5|18460.5|836
1616637600000|2021-03-25 02:00:00|18484.8|18480.8|18422.3|18418.3|18486.4|18482.4|18419.2|18415.2|1222
1616641200000|2021-03-25 03:00:00|18419.2|18415.2|18452|18448|18459.8|18455.8|18419.2|18415.2|1018
1616644800000|2021-03-25 04:00:00|18453.6|18449.6|18466.1|18462.1|18469.2|18465.2|18430.1|18426.1|484
1616648400000|2021-03-25 05:00:00|18464.5|18460.5|18497.3|18493.3|18506.7|18502.7|18453.6|18449.6|809
1616652000000|2021-03-25 06:00:00|18500.4|18496.4|18502|18498|18509.8|18505.8|18478.6|18474.6|439
1616655600000|2021-03-25 07:00:00|18503.6|18499.6|18478.6|18474.6|18516.1|18512.1|18475.4|18471.4|1539
1616659200000|2021-03-25 08:00:00|18480.1|18476.1|18481.7|18477.7|18512.9|18508.9|18453.6|18449.6|1952
1616662800000|2021-03-25 09:00:00|18483.3|18479.3|18481.7|18477.7|18497.3|18493.3|18475.4|18471.4|1669
1616666400000|2021-03-25 10:00:00|18478.6|18474.6|18509.8|18505.8|18519.2|18515.2|18472.3|18468.3|1728
1616670000000|2021-03-25 11:00:00|18508.3|18504.3|18553.6|18549.6|18562.9|18558.9|18506.7|18502.7|3646
1616673600000|2021-03-25 12:00:00|18556.7|18552.7|18559.8|18555.8|18572.3|18568.3|18525.4|18521.4|7304
1616677200000|2021-03-25 13:00:00|18556.7|18552.7|18537.9|18533.9|18594.2|18590.2|18528.6|18524.6|9700
1616680800000|2021-03-25 14:00:00|18541.1|18537.1|18512.9|18508.9|18541.1|18537.1|18447.3|18443.3|18594
1616684400000|2021-03-25 15:00:00|18509.8|18505.8|18456.7|18452.7|18522.3|18518.3|18431.7|18427.7|12207
1616688000000|2021-03-25 16:00:00|18453.6|18449.6|18461.4|18457.4|18475.4|18471.4|18444.2|18440.2|7429
1616691600000|2021-03-25 17:00:00|18459.8|18455.8|18437.9|18433.9|18472.3|18468.3|18391.1|18387.1|13684
1616695200000|2021-03-25 18:00:00|18434.8|18430.8|18447.3|18443.3|18453.6|18449.6|18403.6|18399.6|12256
1616698800000|2021-03-25 19:00:00|18444.2|18440.2|18403.6|18399.6|18456.7|18452.7|18397.3|18393.3|7023
1616702400000|2021-03-25 20:00:00|18400.4|18396.4|18361.4|18357.4|18409.8|18405.8|18359.8|18355.8|5187
1616709600000|2021-03-25 22:00:00|18359.8|18355.8|18403.6|18399.6|18406.7|18402.7|18359.8|18355.8|449
1616713200000|2021-03-25 23:00:00|18405.1|18401.1|18409.8|18405.8|18416.1|18412.1|18402|18398|630
1616716800000|2021-03-26 00:00:00|18416.1|18412.1|18406.7|18402.7|18430.1|18426.1|18400.4|18396.4|965
1616720400000|2021-03-26 01:00:00|18408.3|18404.3|18373.9|18369.9|18412.9|18408.9|18369.2|18365.2|963
1616724000000|2021-03-26 02:00:00|18372.3|18368.3|18378.6|18374.6|18384.8|18380.8|18362.9|18358.9|655
1616727600000|2021-03-26 03:00:00|18375.4|18371.4|18372.3|18368.3|18380.1|18376.1|18366.1|18362.1|319
1616731200000|2021-03-26 04:00:00|18370.8|18366.8|18381.7|18377.7|18387.9|18383.9|18356.7|18352.7|847
1616734800000|2021-03-26 05:00:00|18378.6|18374.6|18375.4|18371.4|18387.9|18383.9|18362.9|18358.9|719
1616738400000|2021-03-26 06:00:00|18373.9|18369.9|18373.9|18369.9|18378.6|18374.6|18352|18348|1194
1616742000000|2021-03-26 07:00:00|18375.4|18371.4|18316.1|18312.1|18378.6|18374.6|18297.3|18293.3|2382
1616745600000|2021-03-26 08:00:00|18314.5|18310.5|18278.6|18274.6|18316.1|18312.1|18278.6|18274.6|3286
1616749200000|2021-03-26 09:00:00|18277|18273|18312.9|18308.9|18316.1|18312.1|18275.4|18271.4|2168
1616752800000|2021-03-26 10:00:00|18311.4|18307.4|18244.2|18240.2|18319.2|18315.2|18237.9|18233.9|2565
1616756400000|2021-03-26 11:00:00|18241.1|18237.1|18225.4|18221.4|18262.9|18258.9|18219.2|18215.2|2973
1616760000000|2021-03-26 12:00:00|18228.6|18224.6|18284.8|18280.8|18306.7|18302.7|18219.2|18215.2|7638
1616763600000|2021-03-26 13:00:00|18281.7|18277.7|18305.1|18301.1|18316.1|18312.1|18275.4|18271.4|7840
1616767200000|2021-03-26 14:00:00|18303.6|18299.6|18384.8|18380.8|18389.5|18385.5|18297.3|18293.3|8898
1616770800000|2021-03-26 15:00:00|18387.9|18383.9|18397.3|18393.3|18419.2|18415.2|18362.9|18358.9|8470
1616774400000|2021-03-26 16:00:00|18400.4|18396.4|18353.6|18349.6|18406.7|18402.7|18344.2|18340.2|6146
1616778000000|2021-03-26 17:00:00|18356.7|18352.7|18331.7|18327.7|18372.3|18368.3|18328.6|18324.6|4290
1616781600000|2021-03-26 18:00:00|18334.8|18330.8|18347.3|18343.3|18369.2|18365.2|18331.7|18327.7|5633
1616785200000|2021-03-26 19:00:00|18350.4|18346.4|18337.9|18333.9|18353.6|18349.6|18328.6|18324.6|6055
1616788800000|2021-03-26 20:00:00|18341.1|18337.1|18291.1|18287.1|18341.1|18337.1|18284.8|18280.8|5125
1616968800000|2021-03-28 22:00:00|18317.6|18313.6|18331.7|18327.7|18347.3|18343.3|18316.1|18312.1|414
1616972400000|2021-03-28 23:00:00|18333.3|18329.3|18312.9|18308.9|18333.3|18329.3|18308.3|18304.3|272
1616976000000|2021-03-29 00:00:00|18314.5|18310.5|18366.1|18362.1|18366.1|18362.1|18311.4|18307.4|743
1616979600000|2021-03-29 01:00:00|18364.5|18360.5|18358.3|18354.3|18381.7|18377.7|18356.7|18352.7|977
1616983200000|2021-03-29 02:00:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18344.2|18340.2|502
1616986800000|2021-03-29 03:00:00|18361.4|18357.4|18369.2|18365.2|18372.3|18368.3|18348.9|18344.9|469
1616990400000|2021-03-29 04:00:00|18372.3|18368.3|18384.8|18380.8|18387.9|18383.9|18372.3|18368.3|550
1616994000000|2021-03-29 05:00:00|18387.9|18383.9|18420.8|18416.8|18422.3|18418.3|18387.9|18383.9|1062
1616997600000|2021-03-29 06:00:00|18419.2|18415.2|18428.6|18424.6|18450.4|18446.4|18394.2|18390.2|1510
1617001200000|2021-03-29 07:00:00|18425.4|18421.4|18355.1|18351.1|18433.3|18429.3|18353.6|18349.6|2218
1617004800000|2021-03-29 08:00:00|18356.7|18352.7|18337.9|18333.9|18362.9|18358.9|18325.4|18321.4|2239
1617008400000|2021-03-29 09:00:00|18341.1|18337.1|18353.6|18349.6|18362.9|18358.9|18330.1|18326.1|1776
1617012000000|2021-03-29 10:00:00|18355.1|18351.1|18381.7|18377.7|18381.7|18377.7|18347.3|18343.3|1140
1617015600000|2021-03-29 11:00:00|18378.6|18374.6|18397.3|18393.3|18397.3|18393.3|18369.2|18365.2|1435
1617019200000|2021-03-29 12:00:00|18395.8|18391.8|18378.6|18374.6|18425.4|18421.4|18366.1|18362.1|4729
1617022800000|2021-03-29 13:00:00|18375.4|18371.4|18256.7|18252.7|18397.3|18393.3|18253.6|18249.6|8077
1617026400000|2021-03-29 14:00:00|18255.1|18251.1|18250.4|18246.4|18272.3|18268.3|18231.7|18227.7|9837
1617030000000|2021-03-29 15:00:00|18247.3|18243.3|18241.1|18237.1|18253.6|18249.6|18228.6|18224.6|5682
1617033600000|2021-03-29 16:00:00|18239.5|18235.5|18244.2|18240.2|18253.6|18249.6|18234.8|18230.8|3453
1617037200000|2021-03-29 17:00:00|18242.6|18238.6|18194.2|18190.2|18244.2|18240.2|18194.2|18190.2|3976
1617040800000|2021-03-29 18:00:00|18197.3|18193.3|18144.2|18140.2|18197.3|18193.3|18131.7|18127.7|9112
1617044400000|2021-03-29 19:00:00|18141.1|18137.1|18184.8|18180.8|18197.3|18193.3|18112.9|18108.9|13343
1617048000000|2021-03-29 20:00:00|18181.7|18177.7|18200.4|18196.4|18203.6|18199.6|18170.8|18166.8|4436
1617055200000|2021-03-29 22:00:00|18192.6|18188.6|18205.1|18201.1|18212.9|18208.9|18191.1|18187.1|333
1617058800000|2021-03-29 23:00:00|18203.6|18199.6|18180.1|18176.1|18205.1|18201.1|18167.6|18163.6|589
1617062400000|2021-03-30 00:00:00|18181.7|18177.7|18184.8|18180.8|18209.8|18205.8|18175.4|18171.4|816
1617066000000|2021-03-30 01:00:00|18186.4|18182.4|18145.8|18141.8|18187.9|18183.9|18139.5|18135.5|791
1617069600000|2021-03-30 02:00:00|18144.2|18140.2|18097.3|18093.3|18144.2|18140.2|18087.9|18083.9|1103
1617073200000|2021-03-30 03:00:00|18095.8|18091.8|18094.2|18090.2|18106.7|18102.7|18084.8|18080.8|597
1617076800000|2021-03-30 04:00:00|18092.6|18088.6|18091.1|18087.1|18097.3|18093.3|18078.6|18074.6|445
1617080400000|2021-03-30 05:00:00|18089.5|18085.5|18083.3|18079.3|18097.3|18093.3|18075.4|18071.4|658
1617084000000|2021-03-30 06:00:00|18084.8|18080.8|18066.1|18062.1|18086.4|18082.4|18028.6|18024.6|3112
1617087600000|2021-03-30 07:00:00|18067.6|18063.6|18044.2|18040.2|18097.3|18093.3|18012.9|18008.9|4119
1617091200000|2021-03-30 08:00:00|18041.1|18037.1|18044.2|18040.2|18066.1|18062.1|18023.9|18019.9|3174
1617094800000|2021-03-30 09:00:00|18041.1|18037.1|18075.4|18071.4|18087.9|18083.9|18034.8|18030.8|2239
1617098400000|2021-03-30 10:00:00|18073.9|18069.9|18091.1|18087.1|18091.1|18087.1|18050.4|18046.4|2619
1617102000000|2021-03-30 11:00:00|18089.5|18085.5|18081.7|18077.7|18109.8|18105.8|18066.1|18062.1|4928
1617105600000|2021-03-30 12:00:00|18078.6|18074.6|18100.4|18096.4|18133.3|18129.3|18062.9|18058.9|8055
1617109200000|2021-03-30 13:00:00|18103.6|18099.6|18200.4|18196.4|18200.4|18196.4|18097.3|18093.3|13573
1617112800000|2021-03-30 14:00:00|18194.2|18190.2|18175.4|18171.4|18200.4|18196.4|18122.3|18118.3|12011
1617116400000|2021-03-30 15:00:00|18172.3|18168.3|18291.1|18287.1|18297.3|18293.3|18172.3|18168.3|8112
1617120000000|2021-03-30 16:00:00|18294.2|18290.2|18247.3|18243.3|18312.9|18308.9|18216.1|18212.1|8398
1617123600000|2021-03-30 17:00:00|18244.2|18240.2|18256.7|18252.7|18287.9|18283.9|18244.2|18240.2|6909
1617127200000|2021-03-30 18:00:00|18253.6|18249.6|18237.9|18233.9|18262.9|18258.9|18216.1|18212.1|5380
1617130800000|2021-03-30 19:00:00|18241.1|18237.1|18284.8|18280.8|18322.3|18318.3|18241.1|18237.1|15131
1617134400000|2021-03-30 20:00:00|18287.9|18283.9|18322.3|18318.3|18334.8|18330.8|18287.9|18283.9|9111
1617141600000|2021-03-30 22:00:00|18309.8|18305.8|18300.4|18296.4|18319.2|18315.2|18292.6|18288.6|298
1617145200000|2021-03-30 23:00:00|18298.9|18294.9|18312.9|18308.9|18317.6|18313.6|18297.3|18293.3|617
1617148800000|2021-03-31 00:00:00|18309.8|18305.8|18281.7|18277.7|18325.4|18321.4|18277|18273|1374
1617152400000|2021-03-31 01:00:00|18280.1|18276.1|18259.8|18255.8|18287.9|18283.9|18237.9|18233.9|1329
1617156000000|2021-03-31 02:00:00|18261.4|18257.4|18228.6|18224.6|18269.2|18265.2|18222.3|18218.3|874
1617159600000|2021-03-31 03:00:00|18231.7|18227.7|18222.3|18218.3|18234.8|18230.8|18203.6|18199.6|731
1617163200000|2021-03-31 04:00:00|18219.2|18215.2|18234.8|18230.8|18244.2|18240.2|18216.1|18212.1|469
1617166800000|2021-03-31 05:00:00|18236.4|18232.4|18250.4|18246.4|18250.4|18246.4|18228.6|18224.6|614
1617170400000|2021-03-31 06:00:00|18248.9|18244.9|18287.9|18283.9|18287.9|18283.9|18216.1|18212.1|1524
1617174000000|2021-03-31 07:00:00|18286.4|18282.4|18278.6|18274.6|18287.9|18283.9|18247.3|18243.3|1608
1617177600000|2021-03-31 08:00:00|18281.7|18277.7|18231.7|18227.7|18284.8|18280.8|18225.4|18221.4|1564
1617181200000|2021-03-31 09:00:00|18233.3|18229.3|18256.7|18252.7|18266.1|18262.1|18216.1|18212.1|2634
1617184800000|2021-03-31 10:00:00|18259.8|18255.8|18281.7|18277.7|18287.9|18283.9|18228.6|18224.6|2028
1617188400000|2021-03-31 11:00:00|18280.1|18276.1|18266.1|18262.1|18309.8|18305.8|18259.8|18255.8|2619
1617192000000|2021-03-31 12:00:00|18264.5|18260.5|18289.5|18285.5|18316.1|18312.1|18250.4|18246.4|8089
1617195600000|2021-03-31 13:00:00|18287.9|18283.9|18297.3|18293.3|18316.1|18312.1|18256.7|18252.7|10073
1617199200000|2021-03-31 14:00:00|18294.2|18290.2|18312.9|18308.9|18312.9|18308.9|18269.2|18265.2|12030
1617202800000|2021-03-31 15:00:00|18309.8|18305.8|18303.6|18299.6|18325.4|18321.4|18281.7|18277.7|10809
1617206400000|2021-03-31 16:00:00|18306.7|18302.7|18247.3|18243.3|18306.7|18302.7|18244.2|18240.2|7797
1617210000000|2021-03-31 17:00:00|18250.4|18246.4|18175.4|18171.4|18256.7|18252.7|18173.9|18169.9|11806
1617213600000|2021-03-31 18:00:00|18178.6|18174.6|18141.1|18137.1|18205.1|18201.1|18109.8|18105.8|19175
1617217200000|2021-03-31 19:00:00|18144.2|18140.2|18197.3|18193.3|18225.4|18221.4|18134.8|18130.8|38295
1617220800000|2021-03-31 20:00:00|18203.6|18199.6|18180.1|18176.1|18212.9|18208.9|18153.6|18149.6|13227
1617228000000|2021-03-31 22:00:00|18198.9|18194.9|18194.2|18190.2|18200.4|18196.4|18181.7|18177.7|386
1617231600000|2021-03-31 23:00:00|18191.1|18187.1|18197.3|18193.3|18216.1|18212.1|18191.1|18187.1|524
1617235200000|2021-04-01 00:00:00|18198.9|18194.9|18156.7|18152.7|18203.6|18199.6|18147.3|18143.3|1004
1617238800000|2021-04-01 01:00:00|18159.8|18155.8|18194.2|18190.2|18200.4|18196.4|18156.7|18152.7|640
1617242400000|2021-04-01 02:00:00|18189.5|18185.5|18212.9|18208.9|18222.3|18218.3|18187.9|18183.9|1472
1617246000000|2021-04-01 03:00:00|18214.5|18210.5|18237.9|18233.9|18244.2|18240.2|18209.8|18205.8|970
1617249600000|2021-04-01 04:00:00|18236.4|18232.4|18264.5|18260.5|18269.2|18265.2|18234.8|18230.8|531
1617253200000|2021-04-01 05:00:00|18266.1|18262.1|18256.7|18252.7|18275.4|18271.4|18253.6|18249.6|739
1617256800000|2021-04-01 06:00:00|18255.1|18251.1|18259.8|18255.8|18287.9|18283.9|18253.6|18249.6|1762
1617260400000|2021-04-01 07:00:00|18256.7|18252.7|18291.1|18287.1|18328.6|18324.6|18256.7|18252.7|3404
1617264000000|2021-04-01 08:00:00|18294.2|18290.2|18281.7|18277.7|18322.3|18318.3|18275.4|18271.4|2651
1617267600000|2021-04-01 09:00:00|18286.4|18282.4|18287.9|18283.9|18309.8|18305.8|18281.7|18277.7|1441
1617271200000|2021-04-01 10:00:00|18289.5|18285.5|18291.1|18287.1|18297.3|18293.3|18275.4|18271.4|1505
1617274800000|2021-04-01 11:00:00|18292.6|18288.6|18322.3|18318.3|18328.6|18324.6|18287.9|18283.9|3000
1617278400000|2021-04-01 12:00:00|18323.9|18319.9|18356.7|18352.7|18375.4|18371.4|18322.3|18318.3|7626
1617282000000|2021-04-01 13:00:00|18359.8|18355.8|18347.3|18343.3|18362.9|18358.9|18337.9|18333.9|10621
1617285600000|2021-04-01 14:00:00|18330.1|18326.1|18397.3|18393.3|18403.6|18399.6|18319.2|18315.2|10727
1617289200000|2021-04-01 15:00:00|18395.8|18391.8|18444.2|18440.2|18447.3|18443.3|18391.1|18387.1|9455
1617292800000|2021-04-01 16:00:00|18447.3|18443.3|18437.9|18433.9|18450.4|18446.4|18425.4|18421.4|6453
1617296400000|2021-04-01 17:00:00|18441.1|18437.1|18431.7|18427.7|18456.7|18452.7|18422.3|18418.3|5321
1617300000000|2021-04-01 18:00:00|18434.8|18430.8|18444.2|18440.2|18453.6|18449.6|18428.6|18424.6|4007
1617303600000|2021-04-01 19:00:00|18445.8|18441.8|18472.3|18468.3|18487.9|18483.9|18434.8|18430.8|6068
1617307200000|2021-04-01 20:00:00|18475.4|18471.4|18462.9|18458.9|18478.6|18474.6|18434.8|18430.8|4481
1617343200000|2021-04-02 06:00:00|18403.6|18399.6|18405.1|18401.1|18405.1|18401.1|18403.6|18399.6|5
1617346800000|2021-04-02 07:00:00|18403.6|18399.6|18417.6|18413.6|18419.2|18415.2|18384.8|18380.8|500
1617350400000|2021-04-02 08:00:00|18416.1|18412.1|18437.9|18433.9|18437.9|18433.9|18409.8|18405.8|294
1617354000000|2021-04-02 09:00:00|18439.5|18435.5|18456.7|18452.7|18456.7|18452.7|18439.5|18435.5|293
1617357600000|2021-04-02 10:00:00|18453.6|18449.6|18433.3|18429.3|18459.8|18455.8|18425.4|18421.4|370
1617361200000|2021-04-02 11:00:00|18431.7|18427.7|18475.4|18471.4|18481.7|18477.7|18422.3|18418.3|1172
1617364800000|2021-04-02 12:00:00|18472.3|18468.3|18411.4|18407.4|18537.9|18533.9|18369.2|18365.2|6614
1617368400000|2021-04-02 13:00:00|18409.8|18405.8|18347.3|18343.3|18425.4|18421.4|18337.9|18333.9|4116
1617372000000|2021-04-02 14:00:00|18344.2|18340.2|18358.3|18354.3|18378.6|18374.6|18325.4|18321.4|2525
1617375600000|2021-04-02 15:00:00|18359.8|18355.8|18370.8|18366.8|18387.9|18383.9|18350.4|18346.4|935
1617573600000|2021-04-04 22:00:00|18364.5|18360.5|18405.1|18401.1|18431.7|18427.7|18333.3|18329.3|545
1617577200000|2021-04-04 23:00:00|18403.6|18399.6|18427|18423|18447.3|18443.3|18403.6|18399.6|363
1617580800000|2021-04-05 00:00:00|18425.4|18421.4|18414.5|18410.5|18442.6|18438.6|18406.7|18402.7|359
1617584400000|2021-04-05 01:00:00|18412.9|18408.9|18395.8|18391.8|18423.9|18419.9|18391.1|18387.1|208
1617588000000|2021-04-05 02:00:00|18394.2|18390.2|18330.1|18326.1|18400.4|18396.4|18311.4|18307.4|1295
1617591600000|2021-04-05 03:00:00|18331.7|18327.7|18342.6|18338.6|18353.6|18349.6|18328.6|18324.6|354
1617595200000|2021-04-05 04:00:00|18344.2|18340.2|18322.3|18318.3|18344.2|18340.2|18316.1|18312.1|352
1617598800000|2021-04-05 05:00:00|18323.9|18319.9|18334.8|18330.8|18350.4|18346.4|18319.2|18315.2|249
1617602400000|2021-04-05 06:00:00|18331.7|18327.7|18328.6|18324.6|18350.4|18346.4|18325.4|18321.4|467
1617606000000|2021-04-05 07:00:00|18330.1|18326.1|18342.6|18338.6|18344.2|18340.2|18309.8|18305.8|392
1617609600000|2021-04-05 08:00:00|18341.1|18337.1|18334.8|18330.8|18347.3|18343.3|18319.2|18315.2|330
1617613200000|2021-04-05 09:00:00|18337.9|18333.9|18322.3|18318.3|18342.6|18338.6|18319.2|18315.2|354
1617616800000|2021-04-05 10:00:00|18325.4|18321.4|18295.8|18291.8|18328.6|18324.6|18294.2|18290.2|851
1617620400000|2021-04-05 11:00:00|18294.2|18290.2|18273.9|18269.9|18309.8|18305.8|18272.3|18268.3|1058
1617624000000|2021-04-05 12:00:00|18272.3|18268.3|18328.6|18324.6|18341.1|18337.1|18259.8|18255.8|4963
1617627600000|2021-04-05 13:00:00|18325.4|18321.4|18300.4|18296.4|18359.8|18355.8|18269.2|18265.2|6789
1617631200000|2021-04-05 14:00:00|18280.1|18276.1|18281.7|18277.7|18325.4|18321.4|18269.2|18265.2|5052
1617634800000|2021-04-05 15:00:00|18278.6|18274.6|18344.2|18340.2|18356.7|18352.7|18266.1|18262.1|4683
1617638400000|2021-04-05 16:00:00|18347.3|18343.3|18362.9|18358.9|18378.6|18374.6|18336.4|18332.4|3359
1617642000000|2021-04-05 17:00:00|18359.8|18355.8|18359.8|18355.8|18362.9|18358.9|18341.1|18337.1|2458
1617645600000|2021-04-05 18:00:00|18356.7|18352.7|18366.1|18362.1|18375.4|18371.4|18350.4|18346.4|3643
1617649200000|2021-04-05 19:00:00|18362.9|18358.9|18400.4|18396.4|18406.7|18402.7|18359.8|18355.8|6884
1617652800000|2021-04-05 20:00:00|18403.6|18399.6|18411.4|18407.4|18425.4|18421.4|18375.4|18371.4|5017
1617660000000|2021-04-05 22:00:00|18419.2|18415.2|18397.3|18393.3|18422.3|18418.3|18395.8|18391.8|346
1617663600000|2021-04-05 23:00:00|18394.2|18390.2|18425.4|18421.4|18425.4|18421.4|18386.4|18382.4|447
1617667200000|2021-04-06 00:00:00|18431.7|18427.7|18461.4|18457.4|18461.4|18457.4|18427|18423|764
1617670800000|2021-04-06 01:00:00|18462.9|18458.9|18475.4|18471.4|18495.8|18491.8|18450.4|18446.4|827
1617674400000|2021-04-06 02:00:00|18477|18473|18469.2|18465.2|18484.8|18480.8|18450.4|18446.4|746
1617678000000|2021-04-06 03:00:00|18472.3|18468.3|18469.2|18465.2|18478.6|18474.6|18456.7|18452.7|418
1617681600000|2021-04-06 04:00:00|18467.6|18463.6|18487.9|18483.9|18491.1|18487.1|18456.7|18452.7|840
1617685200000|2021-04-06 05:00:00|18484.8|18480.8|18462.9|18458.9|18491.1|18487.1|18444.2|18440.2|400
1617688800000|2021-04-06 06:00:00|18464.5|18460.5|18450.4|18446.4|18495.8|18491.8|18422.3|18418.3|1643
1617692400000|2021-04-06 07:00:00|18447.3|18443.3|18383.3|18379.3|18469.2|18465.2|18372.3|18368.3|2067
1617696000000|2021-04-06 08:00:00|18381.7|18377.7|18384.8|18380.8|18416.1|18412.1|18366.1|18362.1|1789
1617699600000|2021-04-06 09:00:00|18381.7|18377.7|18422.3|18418.3|18427|18423|18369.2|18365.2|2220
1617703200000|2021-04-06 10:00:00|18420.8|18416.8|18412.9|18408.9|18434.8|18430.8|18403.6|18399.6|2065
1617706800000|2021-04-06 11:00:00|18409.8|18405.8|18450.4|18446.4|18475.4|18471.4|18403.6|18399.6|3505
1617710400000|2021-04-06 12:00:00|18447.3|18443.3|18441.1|18437.1|18464.5|18460.5|18419.2|18415.2|5712
1617714000000|2021-04-06 13:00:00|18442.6|18438.6|18431.7|18427.7|18447.3|18443.3|18409.8|18405.8|8240
1617717600000|2021-04-06 14:00:00|18433.3|18429.3|18512.9|18508.9|18516.1|18512.1|18416.1|18412.1|12140
1617721200000|2021-04-06 15:00:00|18509.8|18505.8|18509.8|18505.8|18537.9|18533.9|18497.3|18493.3|6982
1617724800000|2021-04-06 16:00:00|18511.4|18507.4|18491.1|18487.1|18519.2|18515.2|18484.8|18480.8|6034
1617728400000|2021-04-06 17:00:00|18489.5|18485.5|18512.9|18508.9|18516.1|18512.1|18481.7|18477.7|4725
1617732000000|2021-04-06 18:00:00|18509.8|18505.8|18525.4|18521.4|18537.9|18533.9|18509.8|18505.8|5583
1617735600000|2021-04-06 19:00:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18498.9|18494.9|5621
1617739200000|2021-04-06 20:00:00|18522.3|18518.3|18494.2|18490.2|18531.7|18527.7|18472.3|18468.3|4249
1617746400000|2021-04-06 22:00:00|18483.3|18479.3|18509.8|18505.8|18516.1|18512.1|18478.6|18474.6|517
1617750000000|2021-04-06 23:00:00|18508.3|18504.3|18484.8|18480.8|18508.3|18504.3|18483.3|18479.3|353
1617753600000|2021-04-07 00:00:00|18483.3|18479.3|18466.1|18462.1|18491.1|18487.1|18455.1|18451.1|938
1617757200000|2021-04-07 01:00:00|18467.6|18463.6|18494.2|18490.2|18509.8|18505.8|18462.9|18458.9|552
1617760800000|2021-04-07 02:00:00|18491.1|18487.1|18492.6|18488.6|18502|18498|18484.8|18480.8|332
1617764400000|2021-04-07 03:00:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18475.4|18471.4|149
1617768000000|2021-04-07 04:00:00|18480.1|18476.1|18484.8|18480.8|18484.8|18480.8|18473.9|18469.9|274
1617771600000|2021-04-07 05:00:00|18483.3|18479.3|18487.9|18483.9|18491.1|18487.1|18475.4|18471.4|378
1617775200000|2021-04-07 06:00:00|18491.1|18487.1|18581.7|18577.7|18584.8|18580.8|18487.9|18483.9|1788
1617778800000|2021-04-07 07:00:00|18580.1|18576.1|18578.6|18574.6|18600.4|18596.4|18544.2|18540.2|3071
1617782400000|2021-04-07 08:00:00|18575.4|18571.4|18534.8|18530.8|18578.6|18574.6|18531.7|18527.7|1798
1617786000000|2021-04-07 09:00:00|18537.9|18533.9|18553.6|18549.6|18556.7|18552.7|18527|18523|1180
1617789600000|2021-04-07 10:00:00|18550.4|18546.4|18525.4|18521.4|18562.9|18558.9|18506.7|18502.7|1934
1617793200000|2021-04-07 11:00:00|18528.6|18524.6|18472.3|18468.3|18528.6|18524.6|18472.3|18468.3|2843
1617796800000|2021-04-07 12:00:00|18473.9|18469.9|18466.1|18462.1|18503.6|18499.6|18447.3|18443.3|6507
1617800400000|2021-04-07 13:00:00|18464.5|18460.5|18497.3|18493.3|18503.6|18499.6|18441.1|18437.1|6699
1617804000000|2021-04-07 14:00:00|18500.4|18496.4|18503.6|18499.6|18525.4|18521.4|18475.4|18471.4|8055
1617807600000|2021-04-07 15:00:00|18506.7|18502.7|18550.4|18546.4|18556.7|18552.7|18506.7|18502.7|7936
1617811200000|2021-04-07 16:00:00|18547.3|18543.3|18500.4|18496.4|18553.6|18549.6|18500.4|18496.4|4529
1617814800000|2021-04-07 17:00:00|18497.3|18493.3|18469.2|18465.2|18500.4|18496.4|18459.8|18455.8|4905
1617818400000|2021-04-07 18:00:00|18470.8|18466.8|18472.3|18468.3|18481.7|18477.7|18441.1|18437.1|6417
1617822000000|2021-04-07 19:00:00|18469.2|18465.2|18400.4|18396.4|18475.4|18471.4|18397.3|18393.3|6978
1617825600000|2021-04-07 20:00:00|18397.3|18393.3|18372.3|18368.3|18406.7|18402.7|18369.2|18365.2|4266
1617832800000|2021-04-07 22:00:00|18381.7|18377.7|18417.6|18413.6|18417.6|18413.6|18381.7|18377.7|396
1617836400000|2021-04-07 23:00:00|18416.1|18412.1|18403.6|18399.6|18417.6|18413.6|18397.3|18393.3|208
1617840000000|2021-04-08 00:00:00|18405.1|18401.1|18391.1|18387.1|18412.9|18408.9|18381.7|18377.7|712
1617843600000|2021-04-08 01:00:00|18389.5|18385.5|18406.7|18402.7|18417.6|18413.6|18387.9|18383.9|479
1617847200000|2021-04-08 02:00:00|18405.1|18401.1|18402|18398|18409.8|18405.8|18394.2|18390.2|472
1617850800000|2021-04-08 03:00:00|18403.6|18399.6|18400.4|18396.4|18416.1|18412.1|18391.1|18387.1|381
1617854400000|2021-04-08 04:00:00|18397.3|18393.3|18406.7|18402.7|18409.8|18405.8|18394.2|18390.2|206
1617858000000|2021-04-08 05:00:00|18408.3|18404.3|18411.4|18407.4|18416.1|18412.1|18394.2|18390.2|482
1617861600000|2021-04-08 06:00:00|18412.9|18408.9|18419.2|18415.2|18428.6|18424.6|18406.7|18402.7|1187
1617865200000|2021-04-08 07:00:00|18422.3|18418.3|18434.8|18430.8|18444.2|18440.2|18409.8|18405.8|1927
1617868800000|2021-04-08 08:00:00|18437.9|18433.9|18459.8|18455.8|18459.8|18455.8|18431.7|18427.7|2140
1617872400000|2021-04-08 09:00:00|18461.4|18457.4|18453.6|18449.6|18467.6|18463.6|18431.7|18427.7|2168
1617876000000|2021-04-08 10:00:00|18450.4|18446.4|18472.3|18468.3|18484.8|18480.8|18450.4|18446.4|1829
1617879600000|2021-04-08 11:00:00|18475.4|18471.4|18459.8|18455.8|18484.8|18480.8|18456.7|18452.7|2593
1617883200000|2021-04-08 12:00:00|18462.9|18458.9|18462.9|18458.9|18481.7|18477.7|18409.8|18405.8|5934
1617886800000|2021-04-08 13:00:00|18466.1|18462.1|18541.1|18537.1|18556.7|18552.7|18450.4|18446.4|9292
1617890400000|2021-04-08 14:00:00|18542.6|18538.6|18487.9|18483.9|18544.2|18540.2|18484.8|18480.8|7477
1617894000000|2021-04-08 15:00:00|18486.4|18482.4|18503.6|18499.6|18509.8|18505.8|18466.1|18462.1|4374
1617897600000|2021-04-08 16:00:00|18505.1|18501.1|18509.8|18505.8|18534.8|18530.8|18497.3|18493.3|4046
1617901200000|2021-04-08 17:00:00|18506.7|18502.7|18528.6|18524.6|18550.4|18546.4|18503.6|18499.6|2831
1617904800000|2021-04-08 18:00:00|18531.7|18527.7|18525.4|18521.4|18541.1|18537.1|18506.7|18502.7|4867
1617908400000|2021-04-08 19:00:00|18528.6|18524.6|18553.6|18549.6|18556.7|18552.7|18519.2|18515.2|7053
1617912000000|2021-04-08 20:00:00|18550.4|18546.4|18575.4|18571.4|18587.9|18583.9|18541.1|18537.1|7192
1617919200000|2021-04-08 22:00:00|18572.3|18568.3|18548.9|18544.9|18573.9|18569.9|18547.3|18543.3|393
1617922800000|2021-04-08 23:00:00|18550.4|18546.4|18533.3|18529.3|18562.9|18558.9|18531.7|18527.7|369
1617926400000|2021-04-09 00:00:00|18531.7|18527.7|18577|18573|18584.8|18580.8|18514.5|18510.5|2076
1617930000000|2021-04-09 01:00:00|18578.6|18574.6|18581.7|18577.7|18594.2|18590.2|18570.8|18566.8|1286
1617933600000|2021-04-09 02:00:00|18584.8|18580.8|18544.2|18540.2|18584.8|18580.8|18541.1|18537.1|746
1617937200000|2021-04-09 03:00:00|18541.1|18537.1|18541.1|18537.1|18547.3|18543.3|18530.1|18526.1|582
1617940800000|2021-04-09 04:00:00|18537.9|18533.9|18553.6|18549.6|18559.8|18555.8|18537.9|18533.9|468
1617944400000|2021-04-09 05:00:00|18552|18548|18509.8|18505.8|18556.7|18552.7|18500.4|18496.4|967
1617948000000|2021-04-09 06:00:00|18506.7|18502.7|18484.8|18480.8|18506.7|18502.7|18472.3|18468.3|1408
1617951600000|2021-04-09 07:00:00|18481.7|18477.7|18444.2|18440.2|18481.7|18477.7|18428.6|18424.6|4309
1617955200000|2021-04-09 08:00:00|18442.6|18438.6|18453.6|18449.6|18469.2|18465.2|18439.5|18435.5|2474
1617958800000|2021-04-09 09:00:00|18455.1|18451.1|18469.2|18465.2|18487.9|18483.9|18455.1|18451.1|2224
1617962400000|2021-04-09 10:00:00|18466.1|18462.1|18447.3|18443.3|18466.1|18462.1|18441.1|18437.1|2253
1617966000000|2021-04-09 11:00:00|18445.8|18441.8|18450.4|18446.4|18472.3|18468.3|18444.2|18440.2|3852
1617969600000|2021-04-09 12:00:00|18448.9|18444.9|18425.4|18421.4|18456.7|18452.7|18409.8|18405.8|9435
1617973200000|2021-04-09 13:00:00|18427|18423|18487.9|18483.9|18497.3|18493.3|18412.9|18408.9|9416
1617976800000|2021-04-09 14:00:00|18491.1|18487.1|18531.7|18527.7|18537.9|18533.9|18478.6|18474.6|10005
1617980400000|2021-04-09 15:00:00|18528.6|18524.6|18569.2|18565.2|18573.9|18569.9|18516.1|18512.1|6855
1617984000000|2021-04-09 16:00:00|18567.6|18563.6|18537.9|18533.9|18572.3|18568.3|18537.9|18533.9|4835
1617987600000|2021-04-09 17:00:00|18539.5|18535.5|18519.2|18515.2|18556.7|18552.7|18516.1|18512.1|5079
1617991200000|2021-04-09 18:00:00|18520.8|18516.8|18484.8|18480.8|18525.4|18521.4|18472.3|18468.3|5862
1617994800000|2021-04-09 19:00:00|18481.7|18477.7|18481.7|18477.7|18497.3|18493.3|18475.4|18471.4|4554
1617998400000|2021-04-09 20:00:00|18487.9|18483.9|18503.6|18499.6|18537.9|18533.9|18477|18473|4018
1618178400000|2021-04-11 22:00:00|18495.8|18491.8|18480.1|18476.1|18495.8|18491.8|18475.4|18471.4|266
1618182000000|2021-04-11 23:00:00|18481.7|18477.7|18473.9|18469.9|18487.9|18483.9|18472.3|18468.3|345
1618185600000|2021-04-12 00:00:00|18472.3|18468.3|18500.4|18496.4|18500.4|18496.4|18469.2|18465.2|560
1618189200000|2021-04-12 01:00:00|18503.6|18499.6|18516.1|18512.1|18533.3|18529.3|18500.4|18496.4|801
1618192800000|2021-04-12 02:00:00|18517.6|18513.6|18541.1|18537.1|18556.7|18552.7|18514.5|18510.5|823
1618196400000|2021-04-12 03:00:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18534.8|18530.8|322
1618200000000|2021-04-12 04:00:00|18537.9|18533.9|18531.7|18527.7|18544.2|18540.2|18525.4|18521.4|216
1618203600000|2021-04-12 05:00:00|18530.1|18526.1|18523.9|18519.9|18531.7|18527.7|18516.1|18512.1|453
1618207200000|2021-04-12 06:00:00|18525.4|18521.4|18523.9|18519.9|18547.3|18543.3|18522.3|18518.3|1215
1618210800000|2021-04-12 07:00:00|18522.3|18518.3|18575.4|18571.4|18581.7|18577.7|18522.3|18518.3|2415
1618214400000|2021-04-12 08:00:00|18578.6|18574.6|18531.7|18527.7|18584.8|18580.8|18528.6|18524.6|1435
1618218000000|2021-04-12 09:00:00|18530.1|18526.1|18541.1|18537.1|18544.2|18540.2|18516.1|18512.1|1409
1618221600000|2021-04-12 10:00:00|18542.6|18538.6|18519.2|18515.2|18547.3|18543.3|18511.4|18507.4|2025
1618225200000|2021-04-12 11:00:00|18516.1|18512.1|18522.3|18518.3|18534.8|18530.8|18506.7|18502.7|1447
1618228800000|2021-04-12 12:00:00|18525.4|18521.4|18481.7|18477.7|18525.4|18521.4|18481.7|18477.7|3737
1618232400000|2021-04-12 13:00:00|18478.6|18474.6|18453.6|18449.6|18494.2|18490.2|18437.9|18433.9|5519
1618236000000|2021-04-12 14:00:00|18456.7|18452.7|18434.8|18430.8|18466.1|18462.1|18431.7|18427.7|7442
1618239600000|2021-04-12 15:00:00|18437.9|18433.9|18450.4|18446.4|18481.7|18477.7|18437.9|18433.9|4416
1618243200000|2021-04-12 16:00:00|18453.6|18449.6|18453.6|18449.6|18481.7|18477.7|18444.2|18440.2|4270
1618246800000|2021-04-12 17:00:00|18459.8|18455.8|18441.1|18437.1|18472.3|18468.3|18434.8|18430.8|5128
1618250400000|2021-04-12 18:00:00|18439.5|18435.5|18437.9|18433.9|18459.8|18455.8|18428.6|18424.6|6161
1618254000000|2021-04-12 19:00:00|18441.1|18437.1|18475.4|18471.4|18478.6|18474.6|18437.9|18433.9|5389
1618257600000|2021-04-12 20:00:00|18477|18473|18478.6|18474.6|18481.7|18477.7|18462.9|18458.9|3980
1618264800000|2021-04-12 22:00:00|18483.3|18479.3|18459.8|18455.8|18492.6|18488.6|18459.8|18455.8|303
1618268400000|2021-04-12 23:00:00|18462.9|18458.9|18459.8|18455.8|18469.2|18465.2|18450.4|18446.4|355
1618272000000|2021-04-13 00:00:00|18458.3|18454.3|18452|18448|18458.3|18454.3|18437.9|18433.9|472
1618275600000|2021-04-13 01:00:00|18453.6|18449.6|18439.5|18435.5|18466.1|18462.1|18434.8|18430.8|432
1618279200000|2021-04-13 02:00:00|18437.9|18433.9|18412.9|18408.9|18445.8|18441.8|18412.9|18408.9|536
1618282800000|2021-04-13 03:00:00|18416.1|18412.1|18425.4|18421.4|18425.4|18421.4|18403.6|18399.6|854
1618286400000|2021-04-13 04:00:00|18428.6|18424.6|18409.8|18405.8|18428.6|18424.6|18397.3|18393.3|663
1618290000000|2021-04-13 05:00:00|18408.3|18404.3|18406.7|18402.7|18425.4|18421.4|18387.9|18383.9|736
1618293600000|2021-04-13 06:00:00|18408.3|18404.3|18391.1|18387.1|18416.1|18412.1|18381.7|18377.7|1533
1618297200000|2021-04-13 07:00:00|18392.6|18388.6|18420.8|18416.8|18434.8|18430.8|18384.8|18380.8|1959
1618300800000|2021-04-13 08:00:00|18422.3|18418.3|18409.8|18405.8|18434.8|18430.8|18409.8|18405.8|1915
1618304400000|2021-04-13 09:00:00|18411.4|18407.4|18406.7|18402.7|18422.3|18418.3|18400.4|18396.4|1612
1618308000000|2021-04-13 10:00:00|18405.1|18401.1|18452|18448|18452|18448|18403.6|18399.6|1209
1618311600000|2021-04-13 11:00:00|18450.4|18446.4|18453.6|18449.6|18509.8|18505.8|18419.2|18415.2|4478
1618315200000|2021-04-13 12:00:00|18456.7|18452.7|18466.1|18462.1|18491.1|18487.1|18402|18398|8328
1618318800000|2021-04-13 13:00:00|18462.9|18458.9|18484.8|18480.8|18494.2|18490.2|18409.8|18405.8|10495
1618322400000|2021-04-13 14:00:00|18481.7|18477.7|18453.6|18449.6|18491.1|18487.1|18447.3|18443.3|7586
1618326000000|2021-04-13 15:00:00|18450.4|18446.4|18472.3|18468.3|18475.4|18471.4|18444.2|18440.2|5803
1618329600000|2021-04-13 16:00:00|18469.2|18465.2|18483.3|18479.3|18497.3|18493.3|18466.1|18462.1|9734
1618333200000|2021-04-13 17:00:00|18484.8|18480.8|18559.8|18555.8|18592.6|18588.6|18481.7|18477.7|12886
1618336800000|2021-04-13 18:00:00|18556.7|18552.7|18580.1|18576.1|18587.9|18583.9|18553.6|18549.6|6479
1618340400000|2021-04-13 19:00:00|18578.6|18574.6|18603.6|18599.6|18609.8|18605.8|18553.6|18549.6|10622
1618344000000|2021-04-13 20:00:00|18602|18598|18616.1|18612.1|18616.1|18612.1|18597.3|18593.3|4946
1618351200000|2021-04-13 22:00:00|18597.3|18593.3|18612.9|18608.9|18619.2|18615.2|18597.3|18593.3|417
1618354800000|2021-04-13 23:00:00|18616.1|18612.1|18619.2|18615.2|18622.3|18618.3|18612.9|18608.9|313
1618358400000|2021-04-14 00:00:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18606.7|18602.7|859
1618362000000|2021-04-14 01:00:00|18628.6|18624.6|18597.3|18593.3|18628.6|18624.6|18595.8|18591.8|503
1618365600000|2021-04-14 02:00:00|18600.4|18596.4|18603.6|18599.6|18605.1|18601.1|18587.9|18583.9|480
1618369200000|2021-04-14 03:00:00|18605.1|18601.1|18600.4|18596.4|18608.3|18604.3|18587.9|18583.9|334
1618372800000|2021-04-14 04:00:00|18598.9|18594.9|18597.3|18593.3|18609.8|18605.8|18597.3|18593.3|132
1618376400000|2021-04-14 05:00:00|18600.4|18596.4|18586.4|18582.4|18600.4|18596.4|18572.3|18568.3|602
1618380000000|2021-04-14 06:00:00|18587.9|18583.9|18575.4|18571.4|18600.4|18596.4|18566.1|18562.1|1842
1618383600000|2021-04-14 07:00:00|18569.2|18565.2|18559.8|18555.8|18581.7|18577.7|18550.4|18546.4|2328
1618387200000|2021-04-14 08:00:00|18556.7|18552.7|18547.3|18543.3|18562.9|18558.9|18531.7|18527.7|1463
1618390800000|2021-04-14 09:00:00|18544.2|18540.2|18547.3|18543.3|18559.8|18555.8|18534.8|18530.8|1318
1618394400000|2021-04-14 10:00:00|18548.9|18544.9|18572.3|18568.3|18581.7|18577.7|18544.2|18540.2|1626
1618398000000|2021-04-14 11:00:00|18569.2|18565.2|18591.1|18587.1|18594.2|18590.2|18559.8|18555.8|2402
1618401600000|2021-04-14 12:00:00|18587.9|18583.9|18575.4|18571.4|18597.3|18593.3|18556.7|18552.7|5037
1618405200000|2021-04-14 13:00:00|18572.3|18568.3|18562.9|18558.9|18587.9|18583.9|18531.7|18527.7|6078
1618408800000|2021-04-14 14:00:00|18566.1|18562.1|18534.8|18530.8|18578.6|18574.6|18531.7|18527.7|6255
1618412400000|2021-04-14 15:00:00|18533.3|18529.3|18537.9|18533.9|18544.2|18540.2|18506.7|18502.7|7611
1618416000000|2021-04-14 16:00:00|18534.8|18530.8|18516.1|18512.1|18537.9|18533.9|18506.7|18502.7|3410
1618419600000|2021-04-14 17:00:00|18512.9|18508.9|18516.1|18512.1|18522.3|18518.3|18487.9|18483.9|3698
1618423200000|2021-04-14 18:00:00|18512.9|18508.9|18525.4|18521.4|18541.1|18537.1|18503.6|18499.6|5352
1618426800000|2021-04-14 19:00:00|18522.3|18518.3|18550.4|18546.4|18553.6|18549.6|18512.9|18508.9|6100
1618430400000|2021-04-14 20:00:00|18548.9|18544.9|18556.7|18552.7|18566.1|18562.1|18547.3|18543.3|3906
1618437600000|2021-04-14 22:00:00|18550.4|18546.4|18537.9|18533.9|18553.6|18549.6|18534.8|18530.8|301
1618441200000|2021-04-14 23:00:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|157
1618444800000|2021-04-15 00:00:00|18534.8|18530.8|18534.8|18530.8|18562.9|18558.9|18528.6|18524.6|843
1618448400000|2021-04-15 01:00:00|18536.4|18532.4|18544.2|18540.2|18544.2|18540.2|18525.4|18521.4|540
1618452000000|2021-04-15 02:00:00|18541.1|18537.1|18553.6|18549.6|18562.9|18558.9|18541.1|18537.1|480
1618455600000|2021-04-15 03:00:00|18552|18548|18556.7|18552.7|18566.1|18562.1|18547.3|18543.3|521
1618459200000|2021-04-15 04:00:00|18555.1|18551.1|18555.1|18551.1|18559.8|18555.8|18547.3|18543.3|390
1618462800000|2021-04-15 05:00:00|18556.7|18552.7|18548.9|18544.9|18575.4|18571.4|18547.3|18543.3|642
1618466400000|2021-04-15 06:00:00|18547.3|18543.3|18562.9|18558.9|18569.2|18565.2|18539.5|18535.5|1048
1618470000000|2021-04-15 07:00:00|18566.1|18562.1|18609.8|18605.8|18622.3|18618.3|18562.9|18558.9|2670
1618473600000|2021-04-15 08:00:00|18612.9|18608.9|18622.3|18618.3|18622.3|18618.3|18594.2|18590.2|1575
1618477200000|2021-04-15 09:00:00|18623.9|18619.9|18634.8|18630.8|18644.2|18640.2|18612.9|18608.9|1867
1618480800000|2021-04-15 10:00:00|18631.7|18627.7|18647.3|18643.3|18647.3|18643.3|18614.5|18610.5|1750
1618484400000|2021-04-15 11:00:00|18644.2|18640.2|18625.4|18621.4|18644.2|18640.2|18614.5|18610.5|3598
1618488000000|2021-04-15 12:00:00|18628.6|18624.6|18719.2|18715.2|18741.1|18737.1|18628.6|18624.6|10551
1618491600000|2021-04-15 13:00:00|18722.3|18718.3|18772.3|18768.3|18797.3|18793.3|18719.2|18715.2|10715
1618495200000|2021-04-15 14:00:00|18775.4|18771.4|18875.4|18871.4|18881.7|18877.7|18772.3|18768.3|18526
1618498800000|2021-04-15 15:00:00|18872.3|18868.3|18877|18873|18925.4|18921.4|18872.3|18868.3|12885
1618502400000|2021-04-15 16:00:00|18875.4|18871.4|18919.2|18915.2|18928.6|18924.6|18875.4|18871.4|7704
1618506000000|2021-04-15 17:00:00|18916.1|18912.1|18931.7|18927.7|18937.9|18933.9|18903.6|18899.6|5265
1618509600000|2021-04-15 18:00:00|18934.8|18930.8|18941.1|18937.1|18941.1|18937.1|18916.1|18912.1|7173
1618513200000|2021-04-15 19:00:00|18937.9|18933.9|18850.4|18846.4|18944.2|18940.2|18837.9|18833.9|11644
1618516800000|2021-04-15 20:00:00|18853.6|18849.6|18716.1|18712.1|18856.7|18852.7|18672.3|18668.3|13771
1618524000000|2021-04-15 22:00:00|18708.3|18704.3|18716.1|18712.1|18728.6|18724.6|18689.5|18685.5|1085
1618527600000|2021-04-15 23:00:00|18717.6|18713.6|18762.9|18758.9|18769.2|18765.2|18702|18698|839
1618531200000|2021-04-16 00:00:00|18761.4|18757.4|18759.8|18755.8|18775.4|18771.4|18737.9|18733.9|982
1618534800000|2021-04-16 01:00:00|18752|18748|18714.5|18710.5|18756.7|18752.7|18705.1|18701.1|1187
1618538400000|2021-04-16 02:00:00|18712.9|18708.9|18702|18698|18727|18723|18681.7|18677.7|923
1618542000000|2021-04-16 03:00:00|18700.4|18696.4|18703.6|18699.6|18706.7|18702.7|18684.8|18680.8|530
1618545600000|2021-04-16 04:00:00|18706.7|18702.7|18698.9|18694.9|18723.9|18719.9|18689.5|18685.5|540
1618549200000|2021-04-16 05:00:00|18697.3|18693.3|18695.8|18691.8|18709.8|18705.8|18694.2|18690.2|426
1618552800000|2021-04-16 06:00:00|18697.3|18693.3|18703.6|18699.6|18709.8|18705.8|18666.1|18662.1|2291
1618556400000|2021-04-16 07:00:00|18706.7|18702.7|18691.1|18687.1|18722.3|18718.3|18680.1|18676.1|3286
1618560000000|2021-04-16 08:00:00|18689.5|18685.5|18716.1|18712.1|18734.8|18730.8|18687.9|18683.9|2923
1618563600000|2021-04-16 09:00:00|18719.2|18715.2|18753.6|18749.6|18772.3|18768.3|18716.1|18712.1|2278
1618567200000|2021-04-16 10:00:00|18750.4|18746.4|18750.4|18746.4|18764.5|18760.5|18731.7|18727.7|1866
1618570800000|2021-04-16 11:00:00|18753.6|18749.6|18797.3|18793.3|18847.3|18843.3|18747.3|18743.3|4973
1618574400000|2021-04-16 12:00:00|18794.2|18790.2|18681.7|18677.7|18822.3|18818.3|18669.2|18665.2|9960
1618578000000|2021-04-16 13:00:00|18684.8|18680.8|18684.8|18680.8|18719.2|18715.2|18662.9|18658.9|11124
1618581600000|2021-04-16 14:00:00|18687.9|18683.9|18716.1|18712.1|18756.7|18752.7|18683.3|18679.3|10104
1618585200000|2021-04-16 15:00:00|18712.9|18708.9|18703.6|18699.6|18716.1|18712.1|18672.3|18668.3|5445
1618588800000|2021-04-16 16:00:00|18700.4|18696.4|18737.9|18733.9|18737.9|18733.9|18694.2|18690.2|5893
1618592400000|2021-04-16 17:00:00|18736.4|18732.4|18741.1|18737.1|18753.6|18749.6|18728.6|18724.6|3481
1618596000000|2021-04-16 18:00:00|18744.2|18740.2|18759.8|18755.8|18775.4|18771.4|18744.2|18740.2|4225
1618599600000|2021-04-16 19:00:00|18756.7|18752.7|18712.9|18708.9|18769.2|18765.2|18700.4|18696.4|5753
1618603200000|2021-04-16 20:00:00|18711.4|18707.4|18734.8|18730.8|18750.4|18746.4|18659.8|18655.8|5781
1618783200000|2021-04-18 22:00:00|18756.7|18752.7|18741.1|18737.1|18777|18773|18725.4|18721.4|572
1618786800000|2021-04-18 23:00:00|18742.6|18738.6|18745.8|18741.8|18784.8|18780.8|18742.6|18738.6|400
1618790400000|2021-04-19 00:00:00|18747.3|18743.3|18787.9|18783.9|18800.4|18796.4|18747.3|18743.3|708
1618794000000|2021-04-19 01:00:00|18789.5|18785.5|18794.2|18790.2|18814.5|18810.5|18787.9|18783.9|573
1618797600000|2021-04-19 02:00:00|18795.8|18791.8|18797.3|18793.3|18806.7|18802.7|18781.7|18777.7|344
1618801200000|2021-04-19 03:00:00|18794.2|18790.2|18780.1|18776.1|18794.2|18790.2|18775.4|18771.4|242
1618804800000|2021-04-19 04:00:00|18781.7|18777.7|18775.4|18771.4|18784.8|18780.8|18762.9|18758.9|283
1618808400000|2021-04-19 05:00:00|18773.9|18769.9|18775.4|18771.4|18775.4|18771.4|18756.7|18752.7|307
1618812000000|2021-04-19 06:00:00|18777|18773|18794.2|18790.2|18825.4|18821.4|18775.4|18771.4|1689
1618815600000|2021-04-19 07:00:00|18795.8|18791.8|18798.9|18794.9|18825.4|18821.4|18778.6|18774.6|1882
1618819200000|2021-04-19 08:00:00|18800.4|18796.4|18803.6|18799.6|18812.9|18808.9|18775.4|18771.4|1440
1618822800000|2021-04-19 09:00:00|18806.7|18802.7|18828.6|18824.6|18841.1|18837.1|18802|18798|2823
1618826400000|2021-04-19 10:00:00|18825.4|18821.4|18769.2|18765.2|18834.8|18830.8|18766.1|18762.1|2832
1618830000000|2021-04-19 11:00:00|18766.1|18762.1|18722.3|18718.3|18769.2|18765.2|18719.2|18715.2|3113
1618833600000|2021-04-19 12:00:00|18719.2|18715.2|18662.9|18658.9|18722.3|18718.3|18659.8|18655.8|5641
1618837200000|2021-04-19 13:00:00|18659.8|18655.8|18650.4|18646.4|18680.1|18676.1|18612.9|18608.9|7766
1618840800000|2021-04-19 14:00:00|18647.3|18643.3|18706.7|18702.7|18706.7|18702.7|18644.2|18640.2|6297
1618844400000|2021-04-19 15:00:00|18703.6|18699.6|18684.8|18680.8|18716.1|18712.1|18675.4|18671.4|5614
1618848000000|2021-04-19 16:00:00|18687.9|18683.9|18666.1|18662.1|18694.2|18690.2|18662.9|18658.9|3430
1618851600000|2021-04-19 17:00:00|18662.9|18658.9|18644.2|18640.2|18669.2|18665.2|18634.8|18630.8|3246
1618855200000|2021-04-19 18:00:00|18647.3|18643.3|18650.4|18646.4|18659.8|18655.8|18622.3|18618.3|7322
1618858800000|2021-04-19 19:00:00|18647.3|18643.3|18653.6|18649.6|18662.9|18658.9|18634.8|18630.8|5193
1618862400000|2021-04-19 20:00:00|18650.4|18646.4|18625.4|18621.4|18655.1|18651.1|18612.9|18608.9|4156
1618869600000|2021-04-19 22:00:00|18630.1|18626.1|18639.5|18635.5|18642.6|18638.6|18628.6|18624.6|101
1618873200000|2021-04-19 23:00:00|18641.1|18637.1|18656.7|18652.7|18659.8|18655.8|18636.4|18632.4|271
1618876800000|2021-04-20 00:00:00|18653.6|18649.6|18614.5|18610.5|18666.1|18662.1|18609.8|18605.8|654
1618880400000|2021-04-20 01:00:00|18612.9|18608.9|18589.5|18585.5|18647.3|18643.3|18586.4|18582.4|845
1618884000000|2021-04-20 02:00:00|18591.1|18587.1|18600.4|18596.4|18616.1|18612.1|18586.4|18582.4|908
1618887600000|2021-04-20 03:00:00|18598.9|18594.9|18612.9|18608.9|18612.9|18608.9|18587.9|18583.9|484
1618891200000|2021-04-20 04:00:00|18611.4|18607.4|18602|18598|18620.8|18616.8|18595.8|18591.8|398
1618894800000|2021-04-20 05:00:00|18600.4|18596.4|18578.6|18574.6|18606.7|18602.7|18559.8|18555.8|830
1618898400000|2021-04-20 06:00:00|18573.9|18569.9|18544.2|18540.2|18584.8|18580.8|18541.1|18537.1|1762
1618902000000|2021-04-20 07:00:00|18547.3|18543.3|18562.9|18558.9|18567.6|18563.6|18519.2|18515.2|4215
1618905600000|2021-04-20 08:00:00|18561.4|18557.4|18541.1|18537.1|18569.2|18565.2|18531.7|18527.7|2701
1618909200000|2021-04-20 09:00:00|18539.5|18535.5|18609.8|18605.8|18616.1|18612.1|18539.5|18535.5|3698
1618912800000|2021-04-20 10:00:00|18611.4|18607.4|18656.7|18652.7|18672.3|18668.3|18608.3|18604.3|2646
1618916400000|2021-04-20 11:00:00|18655.1|18651.1|18642.6|18638.6|18691.1|18687.1|18634.8|18630.8|3106
1618920000000|2021-04-20 12:00:00|18641.1|18637.1|18595.8|18591.8|18672.3|18668.3|18594.2|18590.2|5442
1618923600000|2021-04-20 13:00:00|18597.3|18593.3|18669.2|18665.2|18669.2|18665.2|18578.6|18574.6|8605
1618927200000|2021-04-20 14:00:00|18666.1|18662.1|18709.8|18705.8|18712.9|18708.9|18650.4|18646.4|14978
1618930800000|2021-04-20 15:00:00|18712.9|18708.9|18756.7|18752.7|18772.3|18768.3|18706.7|18702.7|7741
1618934400000|2021-04-20 16:00:00|18758.3|18754.3|18737.9|18733.9|18762.9|18758.9|18728.6|18724.6|3365
1618938000000|2021-04-20 17:00:00|18741.1|18737.1|18741.1|18737.1|18759.8|18755.8|18734.8|18730.8|2695
1618941600000|2021-04-20 18:00:00|18747.3|18743.3|18750.4|18746.4|18766.1|18762.1|18734.8|18730.8|5128
1618945200000|2021-04-20 19:00:00|18747.3|18743.3|18734.8|18730.8|18759.8|18755.8|18722.3|18718.3|5067
1618948800000|2021-04-20 20:00:00|18731.7|18727.7|18762.9|18758.9|18769.2|18765.2|18731.7|18727.7|3721
1618956000000|2021-04-20 22:00:00|18747.3|18743.3|18744.2|18740.2|18753.6|18749.6|18739.5|18735.5|229
1618959600000|2021-04-20 23:00:00|18742.6|18738.6|18733.3|18729.3|18750.4|18746.4|18731.7|18727.7|183
1618963200000|2021-04-21 00:00:00|18734.8|18730.8|18719.2|18715.2|18753.6|18749.6|18716.1|18712.1|702
1618966800000|2021-04-21 01:00:00|18722.3|18718.3|18734.8|18730.8|18737.9|18733.9|18722.3|18718.3|559
1618970400000|2021-04-21 02:00:00|18736.4|18732.4|18722.3|18718.3|18737.9|18733.9|18716.1|18712.1|585
1618974000000|2021-04-21 03:00:00|18719.2|18715.2|18725.4|18721.4|18734.8|18730.8|18716.1|18712.1|267
1618977600000|2021-04-21 04:00:00|18728.6|18724.6|18747.3|18743.3|18750.4|18746.4|18728.6|18724.6|178
1618981200000|2021-04-21 05:00:00|18748.9|18744.9|18741.1|18737.1|18750.4|18746.4|18725.4|18721.4|575
1618984800000|2021-04-21 06:00:00|18737.9|18733.9|18741.1|18737.1|18750.4|18746.4|18722.3|18718.3|1005
1618988400000|2021-04-21 07:00:00|18737.9|18733.9|18684.8|18680.8|18737.9|18733.9|18681.7|18677.7|1799
1618992000000|2021-04-21 08:00:00|18687.9|18683.9|18687.9|18683.9|18700.4|18696.4|18666.1|18662.1|1762
1618995600000|2021-04-21 09:00:00|18686.4|18682.4|18709.8|18705.8|18712.9|18708.9|18672.3|18668.3|1743
1618999200000|2021-04-21 10:00:00|18711.4|18707.4|18694.2|18690.2|18722.3|18718.3|18684.8|18680.8|1659
1619002800000|2021-04-21 11:00:00|18695.8|18691.8|18719.2|18715.2|18734.8|18730.8|18691.1|18687.1|1713
1619006400000|2021-04-21 12:00:00|18717.6|18713.6|18750.4|18746.4|18762.9|18758.9|18712.9|18708.9|4337
1619010000000|2021-04-21 13:00:00|18747.3|18743.3|18781.7|18777.7|18787.9|18783.9|18731.7|18727.7|5437
1619013600000|2021-04-21 14:00:00|18775.4|18771.4|18706.7|18702.7|18777|18773|18681.7|18677.7|10881
1619017200000|2021-04-21 15:00:00|18703.6|18699.6|18703.6|18699.6|18716.1|18712.1|18675.4|18671.4|6201
1619020800000|2021-04-21 16:00:00|18706.7|18702.7|18731.7|18727.7|18756.7|18752.7|18703.6|18699.6|6077
1619024400000|2021-04-21 17:00:00|18728.6|18724.6|18728.6|18724.6|18759.8|18755.8|18722.3|18718.3|5989
1619028000000|2021-04-21 18:00:00|18725.4|18721.4|18741.1|18737.1|18744.2|18740.2|18712.9|18708.9|5918
1619031600000|2021-04-21 19:00:00|18737.9|18733.9|18772.3|18768.3|18772.3|18768.3|18722.3|18718.3|5399
1619035200000|2021-04-21 20:00:00|18769.2|18765.2|18775.4|18771.4|18784.8|18780.8|18762.9|18758.9|3737
1619042400000|2021-04-21 22:00:00|18761.4|18757.4|18786.4|18782.4|18789.5|18785.5|18761.4|18757.4|256
1619046000000|2021-04-21 23:00:00|18784.8|18780.8|18791.1|18787.1|18806.7|18802.7|18784.8|18780.8|411
1619049600000|2021-04-22 00:00:00|18792.6|18788.6|18847.3|18843.3|18847.3|18843.3|18791.1|18787.1|1021
1619053200000|2021-04-22 01:00:00|18853.6|18849.6|18873.9|18869.9|18891.1|18887.1|18834.8|18830.8|1332
1619056800000|2021-04-22 02:00:00|18872.3|18868.3|18850.4|18846.4|18873.9|18869.9|18844.2|18840.2|491
1619060400000|2021-04-22 03:00:00|18853.6|18849.6|18859.8|18855.8|18864.5|18860.5|18847.3|18843.3|328
1619064000000|2021-04-22 04:00:00|18856.7|18852.7|18859.8|18855.8|18866.1|18862.1|18847.3|18843.3|351
1619067600000|2021-04-22 05:00:00|18861.4|18857.4|18842.6|18838.6|18866.1|18862.1|18842.6|18838.6|598
1619071200000|2021-04-22 06:00:00|18844.2|18840.2|18812.9|18808.9|18859.8|18855.8|18806.7|18802.7|1671
1619074800000|2021-04-22 07:00:00|18816.1|18812.1|18797.3|18793.3|18828.6|18824.6|18791.1|18787.1|2317
1619078400000|2021-04-22 08:00:00|18800.4|18796.4|18781.7|18777.7|18803.6|18799.6|18769.2|18765.2|1915
1619082000000|2021-04-22 09:00:00|18783.3|18779.3|18766.1|18762.1|18787.9|18783.9|18753.6|18749.6|2966
1619085600000|2021-04-22 10:00:00|18762.9|18758.9|18775.4|18771.4|18775.4|18771.4|18744.2|18740.2|1549
1619089200000|2021-04-22 11:00:00|18778.6|18774.6|18734.8|18730.8|18789.5|18785.5|18728.6|18724.6|2460
1619092800000|2021-04-22 12:00:00|18737.9|18733.9|18731.7|18727.7|18769.2|18765.2|18700.4|18696.4|6387
1619096400000|2021-04-22 13:00:00|18728.6|18724.6|18816.1|18812.1|18837.9|18833.9|18717.6|18713.6|9049
1619100000000|2021-04-22 14:00:00|18819.2|18815.2|18800.4|18796.4|18850.4|18846.4|18794.2|18790.2|10851
1619103600000|2021-04-22 15:00:00|18806.7|18802.7|18709.8|18705.8|18806.7|18802.7|18703.6|18699.6|7785
1619107200000|2021-04-22 16:00:00|18706.7|18702.7|18728.6|18724.6|18728.6|18724.6|18694.2|18690.2|5298
1619110800000|2021-04-22 17:00:00|18722.3|18718.3|18812.9|18808.9|18816.1|18812.1|18722.3|18718.3|8232
1619114400000|2021-04-22 18:00:00|18816.1|18812.1|18809.8|18805.8|18841.1|18837.1|18797.3|18793.3|7182
1619118000000|2021-04-22 19:00:00|18806.7|18802.7|18841.1|18837.1|18844.2|18840.2|18806.7|18802.7|4974
1619121600000|2021-04-22 20:00:00|18844.2|18840.2|18881.7|18877.7|18884.8|18880.8|18844.2|18840.2|3704
1619128800000|2021-04-22 22:00:00|18870.8|18866.8|18847.3|18843.3|18870.8|18866.8|18847.3|18843.3|481
1619132400000|2021-04-22 23:00:00|18848.9|18844.9|18845.8|18841.8|18858.3|18854.3|18837.9|18833.9|228
1619136000000|2021-04-23 00:00:00|18847.3|18843.3|18845.8|18841.8|18853.6|18849.6|18836.4|18832.4|655
1619139600000|2021-04-23 01:00:00|18847.3|18843.3|18828.6|18824.6|18850.4|18846.4|18806.7|18802.7|964
1619143200000|2021-04-23 02:00:00|18822.3|18818.3|18812.9|18808.9|18828.6|18824.6|18812.9|18808.9|425
1619146800000|2021-04-23 03:00:00|18814.5|18810.5|18806.7|18802.7|18814.5|18810.5|18791.1|18787.1|511
1619150400000|2021-04-23 04:00:00|18805.1|18801.1|18803.6|18799.6|18812.9|18808.9|18797.3|18793.3|206
1619154000000|2021-04-23 05:00:00|18809.8|18805.8|18803.6|18799.6|18816.1|18812.1|18800.4|18796.4|276
1619157600000|2021-04-23 06:00:00|18802|18798|18803.6|18799.6|18811.4|18807.4|18775.4|18771.4|902
1619161200000|2021-04-23 07:00:00|18808.3|18804.3|18791.1|18787.1|18822.3|18818.3|18753.6|18749.6|2542
1619164800000|2021-04-23 08:00:00|18787.9|18783.9|18800.4|18796.4|18816.1|18812.1|18787.9|18783.9|1709
1619168400000|2021-04-23 09:00:00|18798.9|18794.9|18828.6|18824.6|18841.1|18837.1|18797.3|18793.3|1388
1619172000000|2021-04-23 10:00:00|18825.4|18821.4|18834.8|18830.8|18848.9|18844.9|18822.3|18818.3|1270
1619175600000|2021-04-23 11:00:00|18831.7|18827.7|18856.7|18852.7|18856.7|18852.7|18800.4|18796.4|1633
1619179200000|2021-04-23 12:00:00|18853.6|18849.6|18891.1|18887.1|18894.2|18890.2|18834.8|18830.8|5234
1619182800000|2021-04-23 13:00:00|18887.9|18883.9|18797.3|18793.3|18897.3|18893.3|18781.7|18777.7|8163
1619186400000|2021-04-23 14:00:00|18798.9|18794.9|18750.4|18746.4|18809.8|18805.8|18725.4|18721.4|10250
1619190000000|2021-04-23 15:00:00|18752|18748|18798.9|18794.9|18803.6|18799.6|18747.3|18743.3|6408
1619193600000|2021-04-23 16:00:00|18797.3|18793.3|18787.9|18783.9|18806.7|18802.7|18778.6|18774.6|3333
1619197200000|2021-04-23 17:00:00|18784.8|18780.8|18787.9|18783.9|18802|18798|18778.6|18774.6|2649
1619200800000|2021-04-23 18:00:00|18784.8|18780.8|18778.6|18774.6|18806.7|18802.7|18772.3|18768.3|4529
1619204400000|2021-04-23 19:00:00|18775.4|18771.4|18802|18798|18806.7|18802.7|18766.1|18762.1|6840
1619208000000|2021-04-23 20:00:00|18803.6|18799.6|18825.4|18821.4|18841.1|18837.1|18802|18798|5858
1619388000000|2021-04-25 22:00:00|18791.1|18787.1|18809.8|18805.8|18812.9|18808.9|18791.1|18787.1|422
1619391600000|2021-04-25 23:00:00|18811.4|18807.4|18819.2|18815.2|18825.4|18821.4|18809.8|18805.8|340
1619395200000|2021-04-26 00:00:00|18816.1|18812.1|18825.4|18821.4|18837.9|18833.9|18814.5|18810.5|618
1619398800000|2021-04-26 01:00:00|18823.9|18819.9|18812.9|18808.9|18828.6|18824.6|18803.6|18799.6|642
1619402400000|2021-04-26 02:00:00|18816.1|18812.1|18791.1|18787.1|18819.2|18815.2|18781.7|18777.7|484
1619406000000|2021-04-26 03:00:00|18792.6|18788.6|18772.3|18768.3|18802|18798|18769.2|18765.2|616
1619409600000|2021-04-26 04:00:00|18775.4|18771.4|18778.6|18774.6|18787.9|18783.9|18772.3|18768.3|543
1619413200000|2021-04-26 05:00:00|18777|18773|18778.6|18774.6|18791.1|18787.1|18772.3|18768.3|521
1619416800000|2021-04-26 06:00:00|18781.7|18777.7|18750.4|18746.4|18787.9|18783.9|18728.6|18724.6|1570
1619420400000|2021-04-26 07:00:00|18759.8|18755.8|18762.9|18758.9|18791.1|18787.1|18747.3|18743.3|2222
1619424000000|2021-04-26 08:00:00|18766.1|18762.1|18769.2|18765.2|18781.7|18777.7|18755.1|18751.1|1751
1619427600000|2021-04-26 09:00:00|18766.1|18762.1|18750.4|18746.4|18772.3|18768.3|18741.1|18737.1|2686
1619431200000|2021-04-26 10:00:00|18752|18748|18728.6|18724.6|18756.7|18752.7|18719.2|18715.2|2543
1619434800000|2021-04-26 11:00:00|18725.4|18721.4|18709.8|18705.8|18725.4|18721.4|18687.9|18683.9|3179
1619438400000|2021-04-26 12:00:00|18706.7|18702.7|18778.6|18774.6|18800.4|18796.4|18700.4|18696.4|7652
1619442000000|2021-04-26 13:00:00|18781.7|18777.7|18812.9|18808.9|18825.4|18821.4|18781.7|18777.7|9520
1619445600000|2021-04-26 14:00:00|18816.1|18812.1|18831.7|18827.7|18862.9|18858.9|18812.9|18808.9|10494
1619449200000|2021-04-26 15:00:00|18834.8|18830.8|18806.7|18802.7|18834.8|18830.8|18794.2|18790.2|4749
1619452800000|2021-04-26 16:00:00|18809.8|18805.8|18787.9|18783.9|18812.9|18808.9|18784.8|18780.8|3692
1619456400000|2021-04-26 17:00:00|18786.4|18782.4|18797.3|18793.3|18803.6|18799.6|18784.8|18780.8|4650
1619460000000|2021-04-26 18:00:00|18795.8|18791.8|18794.2|18790.2|18812.9|18808.9|18791.1|18787.1|3734
1619463600000|2021-04-26 19:00:00|18791.1|18787.1|18775.4|18771.4|18800.4|18796.4|18775.4|18771.4|3637
1619467200000|2021-04-26 20:00:00|18773.9|18769.9|18800.4|18796.4|18800.4|18796.4|18772.3|18768.3|2773
1619474400000|2021-04-26 22:00:00|18795.8|18791.8|18792.6|18788.6|18795.8|18791.8|18778.6|18774.6|297
1619478000000|2021-04-26 23:00:00|18794.2|18790.2|18781.7|18777.7|18797.3|18793.3|18781.7|18777.7|121
1619481600000|2021-04-27 00:00:00|18787.9|18783.9|18770.8|18766.8|18791.1|18787.1|18762.9|18758.9|423
1619485200000|2021-04-27 01:00:00|18769.2|18765.2|18766.1|18762.1|18780.1|18776.1|18766.1|18762.1|478
1619488800000|2021-04-27 02:00:00|18769.2|18765.2|18767.6|18763.6|18775.4|18771.4|18762.9|18758.9|319
1619492400000|2021-04-27 03:00:00|18769.2|18765.2|18764.5|18760.5|18781.7|18777.7|18759.8|18755.8|391
1619496000000|2021-04-27 04:00:00|18762.9|18758.9|18777|18773|18778.6|18774.6|18759.8|18755.8|341
1619499600000|2021-04-27 05:00:00|18775.4|18771.4|18762.9|18758.9|18778.6|18774.6|18753.6|18749.6|413
1619503200000|2021-04-27 06:00:00|18759.8|18755.8|18753.6|18749.6|18766.1|18762.1|18750.4|18746.4|868
1619506800000|2021-04-27 07:00:00|18750.4|18746.4|18747.3|18743.3|18784.8|18780.8|18747.3|18743.3|1509
1619510400000|2021-04-27 08:00:00|18744.2|18740.2|18759.8|18755.8|18762.9|18758.9|18728.6|18724.6|1901
1619514000000|2021-04-27 09:00:00|18761.4|18757.4|18753.6|18749.6|18769.2|18765.2|18741.1|18737.1|1834
1619517600000|2021-04-27 10:00:00|18750.4|18746.4|18753.6|18749.6|18756.7|18752.7|18728.6|18724.6|1416
1619521200000|2021-04-27 11:00:00|18752|18748|18766.1|18762.1|18772.3|18768.3|18728.6|18724.6|1752
1619524800000|2021-04-27 12:00:00|18769.2|18765.2|18791.1|18787.1|18797.3|18793.3|18731.7|18727.7|5059
1619528400000|2021-04-27 13:00:00|18787.9|18783.9|18750.4|18746.4|18791.1|18787.1|18731.7|18727.7|7497
1619532000000|2021-04-27 14:00:00|18753.6|18749.6|18747.3|18743.3|18772.3|18768.3|18731.7|18727.7|5258
1619535600000|2021-04-27 15:00:00|18750.4|18746.4|18697.3|18693.3|18750.4|18746.4|18697.3|18693.3|4225
1619539200000|2021-04-27 16:00:00|18694.2|18690.2|18700.4|18696.4|18731.7|18727.7|18687.9|18683.9|4615
1619542800000|2021-04-27 17:00:00|18697.3|18693.3|18650.4|18646.4|18725.4|18721.4|18650.4|18646.4|6139
1619546400000|2021-04-27 18:00:00|18653.6|18649.6|18616.1|18612.1|18653.6|18649.6|18594.2|18590.2|7592
1619550000000|2021-04-27 19:00:00|18617.6|18613.6|18612.9|18608.9|18648.9|18644.9|18606.7|18602.7|7962
1619553600000|2021-04-27 20:00:00|18609.8|18605.8|18606.7|18602.7|18622.3|18618.3|18575.4|18571.4|5287
1619560800000|2021-04-27 22:00:00|18614.5|18610.5|18623.9|18619.9|18625.4|18621.4|18612.9|18608.9|203
1619564400000|2021-04-27 23:00:00|18625.4|18621.4|18611.4|18607.4|18627|18623|18606.7|18602.7|199
1619568000000|2021-04-28 00:00:00|18609.8|18605.8|18587.9|18583.9|18616.1|18612.1|18575.4|18571.4|1152
1619571600000|2021-04-28 01:00:00|18589.5|18585.5|18612.9|18608.9|18625.4|18621.4|18587.9|18583.9|734
1619575200000|2021-04-28 02:00:00|18611.4|18607.4|18622.3|18618.3|18622.3|18618.3|18606.7|18602.7|630
1619578800000|2021-04-28 03:00:00|18620.8|18616.8|18612.9|18608.9|18622.3|18618.3|18609.8|18605.8|396
1619582400000|2021-04-28 04:00:00|18611.4|18607.4|18578.6|18574.6|18612.9|18608.9|18575.4|18571.4|667
1619586000000|2021-04-28 05:00:00|18575.4|18571.4|18567.6|18563.6|18580.1|18576.1|18550.4|18546.4|1006
1619589600000|2021-04-28 06:00:00|18566.1|18562.1|18564.5|18560.5|18575.4|18571.4|18548.9|18544.9|1282
1619593200000|2021-04-28 07:00:00|18566.1|18562.1|18531.7|18527.7|18572.3|18568.3|18512.9|18508.9|3407
1619596800000|2021-04-28 08:00:00|18534.8|18530.8|18544.2|18540.2|18553.6|18549.6|18519.2|18515.2|3267
1619600400000|2021-04-28 09:00:00|18542.6|18538.6|18537.9|18533.9|18545.8|18541.8|18522.3|18518.3|3163
1619604000000|2021-04-28 10:00:00|18541.1|18537.1|18559.8|18555.8|18566.1|18562.1|18537.9|18533.9|1408
1619607600000|2021-04-28 11:00:00|18556.7|18552.7|18580.1|18576.1|18600.4|18596.4|18553.6|18549.6|2704
1619611200000|2021-04-28 12:00:00|18578.6|18574.6|18597.3|18593.3|18619.2|18615.2|18566.1|18562.1|5115
1619614800000|2021-04-28 13:00:00|18598.9|18594.9|18603.6|18599.6|18634.8|18630.8|18591.1|18587.1|7966
1619618400000|2021-04-28 14:00:00|18605.1|18601.1|18581.7|18577.7|18628.6|18624.6|18575.4|18571.4|7251
1619622000000|2021-04-28 15:00:00|18583.3|18579.3|18591.1|18587.1|18597.3|18593.3|18572.3|18568.3|4828
1619625600000|2021-04-28 16:00:00|18587.9|18583.9|18575.4|18571.4|18591.1|18587.1|18569.2|18565.2|2991
1619629200000|2021-04-28 17:00:00|18577|18573|18562.9|18558.9|18581.7|18577.7|18553.6|18549.6|3304
1619632800000|2021-04-28 18:00:00|18561.4|18557.4|18603.6|18599.6|18650.4|18646.4|18534.8|18530.8|13567
1619636400000|2021-04-28 19:00:00|18600.4|18596.4|18631.7|18627.7|18650.4|18646.4|18594.2|18590.2|8109
1619640000000|2021-04-28 20:00:00|18628.6|18624.6|18630.1|18626.1|18650.4|18646.4|18616.1|18612.1|3903
1619647200000|2021-04-28 22:00:00|18623.9|18619.9|18614.5|18610.5|18628.6|18624.6|18609.8|18605.8|297
1619650800000|2021-04-28 23:00:00|18616.1|18612.1|18619.2|18615.2|18623.9|18619.9|18612.9|18608.9|127
1619654400000|2021-04-29 00:00:00|18616.1|18612.1|18603.6|18599.6|18627|18623|18603.6|18599.6|247
1619658000000|2021-04-29 01:00:00|18605.1|18601.1|18591.1|18587.1|18606.7|18602.7|18578.6|18574.6|441
1619661600000|2021-04-29 02:00:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18584.8|18580.8|235
1619665200000|2021-04-29 03:00:00|18592.6|18588.6|18581.7|18577.7|18597.3|18593.3|18578.6|18574.6|250
1619668800000|2021-04-29 04:00:00|18580.1|18576.1|18597.3|18593.3|18598.9|18594.9|18578.6|18574.6|173
1619672400000|2021-04-29 05:00:00|18595.8|18591.8|18575.4|18571.4|18600.4|18596.4|18562.9|18558.9|632
1619676000000|2021-04-29 06:00:00|18572.3|18568.3|18553.6|18549.6|18584.8|18580.8|18547.3|18543.3|2124
1619679600000|2021-04-29 07:00:00|18555.1|18551.1|18537.9|18533.9|18566.1|18562.1|18519.2|18515.2|2104
1619683200000|2021-04-29 08:00:00|18534.8|18530.8|18531.7|18527.7|18541.1|18537.1|18519.2|18515.2|1687
1619686800000|2021-04-29 09:00:00|18533.3|18529.3|18494.2|18490.2|18533.3|18529.3|18491.1|18487.1|1892
1619690400000|2021-04-29 10:00:00|18497.3|18493.3|18509.8|18505.8|18522.3|18518.3|18487.9|18483.9|2228
1619694000000|2021-04-29 11:00:00|18511.4|18507.4|18484.8|18480.8|18531.7|18527.7|18484.8|18480.8|3038
1619697600000|2021-04-29 12:00:00|18487.9|18483.9|18541.1|18537.1|18553.6|18549.6|18456.7|18452.7|8601
1619701200000|2021-04-29 13:00:00|18539.5|18535.5|18416.1|18412.1|18544.2|18540.2|18406.7|18402.7|11738
1619704800000|2021-04-29 14:00:00|18412.9|18408.9|18494.2|18490.2|18497.3|18493.3|18409.8|18405.8|15021
1619708400000|2021-04-29 15:00:00|18495.8|18491.8|18506.7|18502.7|18519.2|18515.2|18484.8|18480.8|7112
1619712000000|2021-04-29 16:00:00|18503.6|18499.6|18531.7|18527.7|18547.3|18543.3|18500.4|18496.4|5547
1619715600000|2021-04-29 17:00:00|18534.8|18530.8|18534.8|18530.8|18550.4|18546.4|18528.6|18524.6|3275
1619719200000|2021-04-29 18:00:00|18533.3|18529.3|18562.9|18558.9|18562.9|18558.9|18528.6|18524.6|3821
1619722800000|2021-04-29 19:00:00|18559.8|18555.8|18566.1|18562.1|18572.3|18568.3|18559.8|18555.8|4280
1619726400000|2021-04-29 20:00:00|18562.9|18558.9|18592.6|18588.6|18597.3|18593.3|18562.9|18558.9|4176
1619733600000|2021-04-29 22:00:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18572.3|18568.3|326
1619737200000|2021-04-29 23:00:00|18586.4|18582.4|18570.8|18566.8|18587.9|18583.9|18570.8|18566.8|236
1619740800000|2021-04-30 00:00:00|18569.2|18565.2|18539.5|18535.5|18570.8|18566.8|18522.3|18518.3|920
1619744400000|2021-04-30 01:00:00|18541.1|18537.1|18562.9|18558.9|18566.1|18562.1|18534.8|18530.8|674
1619748000000|2021-04-30 02:00:00|18564.5|18560.5|18569.2|18565.2|18575.4|18571.4|18553.6|18549.6|475
1619751600000|2021-04-30 03:00:00|18567.6|18563.6|18575.4|18571.4|18578.6|18574.6|18562.9|18558.9|468
1619755200000|2021-04-30 04:00:00|18573.9|18569.9|18575.4|18571.4|18581.7|18577.7|18569.2|18565.2|367
1619758800000|2021-04-30 05:00:00|18577|18573|18567.6|18563.6|18589.5|18585.5|18566.1|18562.1|485
1619762400000|2021-04-30 06:00:00|18566.1|18562.1|18587.9|18583.9|18594.2|18590.2|18562.9|18558.9|1511
1619766000000|2021-04-30 07:00:00|18591.1|18587.1|18572.3|18568.3|18597.3|18593.3|18556.7|18552.7|2233
1619769600000|2021-04-30 08:00:00|18569.2|18565.2|18572.3|18568.3|18587.9|18583.9|18566.1|18562.1|1366
1619773200000|2021-04-30 09:00:00|18575.4|18571.4|18566.1|18562.1|18578.6|18574.6|18553.6|18549.6|906
1619776800000|2021-04-30 10:00:00|18567.6|18563.6|18594.2|18590.2|18594.2|18590.2|18566.1|18562.1|885
1619780400000|2021-04-30 11:00:00|18592.6|18588.6|18581.7|18577.7|18594.2|18590.2|18562.9|18558.9|1767
1619784000000|2021-04-30 12:00:00|18578.6|18574.6|18578.6|18574.6|18591.1|18587.1|18556.7|18552.7|6088
1619787600000|2021-04-30 13:00:00|18581.7|18577.7|18537.9|18533.9|18594.2|18590.2|18528.6|18524.6|8029
1619791200000|2021-04-30 14:00:00|18541.1|18537.1|18572.3|18568.3|18597.3|18593.3|18520.8|18516.8|11514
1619794800000|2021-04-30 15:00:00|18575.4|18571.4|18575.4|18571.4|18609.8|18605.8|18562.9|18558.9|9113
1619798400000|2021-04-30 16:00:00|18578.6|18574.6|18591.1|18587.1|18592.6|18588.6|18566.1|18562.1|5997
1619802000000|2021-04-30 17:00:00|18589.5|18585.5|18572.3|18568.3|18619.2|18615.2|18570.8|18566.8|7943
1619805600000|2021-04-30 18:00:00|18573.9|18569.9|18597.3|18593.3|18600.4|18596.4|18550.4|18546.4|14614
1619809200000|2021-04-30 19:00:00|18600.4|18596.4|18619.2|18615.2|18625.4|18621.4|18562.9|18558.9|23077
1619812800000|2021-04-30 20:00:00|18620.8|18616.8|18598.9|18594.9|18628.6|18624.6|18584.8|18580.8|14538
1619992800000|2021-05-02 22:00:00|18575.4|18571.4|18578.6|18574.6|18584.8|18580.8|18553.6|18549.6|636
1619996400000|2021-05-02 23:00:00|18581.7|18577.7|18581.7|18577.7|18594.2|18590.2|18577|18573|215
1620000000000|2021-05-03 00:00:00|18578.6|18574.6|18556.7|18552.7|18581.7|18577.7|18553.6|18549.6|315
1620003600000|2021-05-03 01:00:00|18553.6|18549.6|18567.6|18563.6|18570.8|18566.8|18550.4|18546.4|325
1620007200000|2021-05-03 02:00:00|18569.2|18565.2|18580.1|18576.1|18584.8|18580.8|18569.2|18565.2|150
1620010800000|2021-05-03 03:00:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|80
1620014400000|2021-05-03 04:00:00|18577|18573|18581.7|18577.7|18583.3|18579.3|18577|18573|63
1620018000000|2021-05-03 05:00:00|18578.6|18574.6|18580.1|18576.1|18581.7|18577.7|18575.4|18571.4|108
1620021600000|2021-05-03 06:00:00|18578.6|18574.6|18597.3|18593.3|18606.7|18602.7|18562.9|18558.9|559
1620025200000|2021-05-03 07:00:00|18598.9|18594.9|18544.2|18540.2|18612.9|18608.9|18541.1|18537.1|1183
1620028800000|2021-05-03 08:00:00|18547.3|18543.3|18484.8|18480.8|18553.6|18549.6|18484.8|18480.8|1668
1620032400000|2021-05-03 09:00:00|18481.7|18477.7|18537.9|18533.9|18537.9|18533.9|18481.7|18477.7|1918
1620036000000|2021-05-03 10:00:00|18534.8|18530.8|18550.4|18546.4|18569.2|18565.2|18528.6|18524.6|2040
1620039600000|2021-05-03 11:00:00|18544.2|18540.2|18562.9|18558.9|18581.7|18577.7|18537.9|18533.9|2720
1620043200000|2021-05-03 12:00:00|18566.1|18562.1|18653.6|18649.6|18656.7|18652.7|18516.1|18512.1|7406
1620046800000|2021-05-03 13:00:00|18656.7|18652.7|18669.2|18665.2|18672.3|18668.3|18637.9|18633.9|6504
1620050400000|2021-05-03 14:00:00|18686.4|18682.4|18698.9|18694.9|18775.4|18771.4|18683.3|18679.3|14151
1620054000000|2021-05-03 15:00:00|18700.4|18696.4|18641.1|18637.1|18722.3|18718.3|18600.4|18596.4|8503
1620057600000|2021-05-03 16:00:00|18644.2|18640.2|18637.9|18633.9|18669.2|18665.2|18625.4|18621.4|4934
1620061200000|2021-05-03 17:00:00|18634.8|18630.8|18656.7|18652.7|18672.3|18668.3|18631.7|18627.7|4766
1620064800000|2021-05-03 18:00:00|18659.8|18655.8|18648.9|18644.9|18666.1|18662.1|18625.4|18621.4|4928
1620068400000|2021-05-03 19:00:00|18650.4|18646.4|18631.7|18627.7|18653.6|18649.6|18597.3|18593.3|8626
1620072000000|2021-05-03 20:00:00|18630.1|18626.1|18659.8|18655.8|18684.8|18680.8|18628.6|18624.6|3830
1620079200000|2021-05-03 22:00:00|18661.4|18657.4|18659.8|18655.8|18675.4|18671.4|18655.1|18651.1|203
1620082800000|2021-05-03 23:00:00|18662.9|18658.9|18658.3|18654.3|18669.2|18665.2|18653.6|18649.6|152
1620086400000|2021-05-04 00:00:00|18656.7|18652.7|18653.6|18649.6|18669.2|18665.2|18653.6|18649.6|252
1620090000000|2021-05-04 01:00:00|18652|18648|18653.6|18649.6|18662.9|18658.9|18650.4|18646.4|193
1620093600000|2021-05-04 02:00:00|18650.4|18646.4|18637.9|18633.9|18650.4|18646.4|18637.9|18633.9|239
1620097200000|2021-05-04 03:00:00|18636.4|18632.4|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|147
1620100800000|2021-05-04 04:00:00|18631.7|18627.7|18631.7|18627.7|18637.9|18633.9|18625.4|18621.4|138
1620104400000|2021-05-04 05:00:00|18630.1|18626.1|18633.3|18629.3|18634.8|18630.8|18622.3|18618.3|283
1620108000000|2021-05-04 06:00:00|18634.8|18630.8|18619.2|18615.2|18641.1|18637.1|18606.7|18602.7|2076
1620111600000|2021-05-04 07:00:00|18620.8|18616.8|18644.2|18640.2|18648.9|18644.9|18612.9|18608.9|2125
1620115200000|2021-05-04 08:00:00|18641.1|18637.1|18636.4|18632.4|18659.8|18655.8|18634.8|18630.8|1220
1620118800000|2021-05-04 09:00:00|18634.8|18630.8|18622.3|18618.3|18650.4|18646.4|18622.3|18618.3|1515
1620122400000|2021-05-04 10:00:00|18623.9|18619.9|18622.3|18618.3|18634.8|18630.8|18612.9|18608.9|1432
1620126000000|2021-05-04 11:00:00|18620.8|18616.8|18672.3|18668.3|18748.9|18744.9|18616.1|18612.1|6302
1620129600000|2021-05-04 12:00:00|18670.8|18666.8|18747.3|18743.3|18750.4|18746.4|18666.1|18662.1|8694
1620133200000|2021-05-04 13:00:00|18753.6|18749.6|18803.6|18799.6|18816.1|18812.1|18737.9|18733.9|10286
1620136800000|2021-05-04 14:00:00|18806.7|18802.7|18825.4|18821.4|18850.4|18846.4|18798.9|18794.9|14721
1620140400000|2021-05-04 15:00:00|18828.6|18824.6|18737.9|18733.9|18831.7|18827.7|18725.4|18721.4|10674
1620144000000|2021-05-04 16:00:00|18734.8|18730.8|18775.4|18771.4|18786.4|18782.4|18719.2|18715.2|7086
1620147600000|2021-05-04 17:00:00|18772.3|18768.3|18769.2|18765.2|18803.6|18799.6|18759.8|18755.8|5903
1620151200000|2021-05-04 18:00:00|18772.3|18768.3|18737.9|18733.9|18787.9|18783.9|18734.8|18730.8|5125
1620154800000|2021-05-04 19:00:00|18734.8|18730.8|18750.4|18746.4|18753.6|18749.6|18716.1|18712.1|5436
1620158400000|2021-05-04 20:00:00|18747.3|18743.3|18741.1|18737.1|18787.9|18783.9|18737.9|18733.9|4626
1620165600000|2021-05-04 22:00:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18736.4|18732.4|264
1620169200000|2021-05-04 23:00:00|18755.1|18751.1|18742.6|18738.6|18756.7|18752.7|18741.1|18737.1|194
1620172800000|2021-05-05 00:00:00|18744.2|18740.2|18725.4|18721.4|18747.3|18743.3|18719.2|18715.2|396
1620176400000|2021-05-05 01:00:00|18723.9|18719.9|18728.6|18724.6|18744.2|18740.2|18723.9|18719.9|267
1620180000000|2021-05-05 02:00:00|18727|18723|18741.1|18737.1|18756.7|18752.7|18722.3|18718.3|303
1620183600000|2021-05-05 03:00:00|18742.6|18738.6|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|72
1620187200000|2021-05-05 04:00:00|18744.2|18740.2|18728.6|18724.6|18744.2|18740.2|18725.4|18721.4|183
1620190800000|2021-05-05 05:00:00|18730.1|18726.1|18730.1|18726.1|18747.3|18743.3|18725.4|18721.4|220
1620194400000|2021-05-05 06:00:00|18731.7|18727.7|18706.7|18702.7|18733.3|18729.3|18687.9|18683.9|1611
1620198000000|2021-05-05 07:00:00|18708.3|18704.3|18700.4|18696.4|18744.2|18740.2|18675.4|18671.4|2161
1620201600000|2021-05-05 08:00:00|18697.3|18693.3|18700.4|18696.4|18719.2|18715.2|18691.1|18687.1|1497
1620205200000|2021-05-05 09:00:00|18697.3|18693.3|18695.8|18691.8|18711.4|18707.4|18691.1|18687.1|1249
1620208800000|2021-05-05 10:00:00|18697.3|18693.3|18681.7|18677.7|18703.6|18699.6|18672.3|18668.3|1416
1620212400000|2021-05-05 11:00:00|18683.3|18679.3|18681.7|18677.7|18697.3|18693.3|18666.1|18662.1|2020
1620216000000|2021-05-05 12:00:00|18678.6|18674.6|18650.4|18646.4|18712.9|18708.9|18628.6|18624.6|8748
1620219600000|2021-05-05 13:00:00|18653.6|18649.6|18695.8|18691.8|18756.7|18752.7|18650.4|18646.4|8712
1620223200000|2021-05-05 14:00:00|18703.6|18699.6|18744.2|18740.2|18747.3|18743.3|18684.8|18680.8|8950
1620226800000|2021-05-05 15:00:00|18741.1|18737.1|18716.1|18712.1|18747.3|18743.3|18712.9|18708.9|6265
1620230400000|2021-05-05 16:00:00|18717.6|18713.6|18722.3|18718.3|18728.6|18724.6|18694.2|18690.2|3987
1620234000000|2021-05-05 17:00:00|18725.4|18721.4|18766.1|18762.1|18772.3|18768.3|18719.2|18715.2|3957
1620237600000|2021-05-05 18:00:00|18769.2|18765.2|18766.1|18762.1|18778.6|18774.6|18750.4|18746.4|4568
1620241200000|2021-05-05 19:00:00|18764.5|18760.5|18787.9|18783.9|18806.7|18802.7|18762.9|18758.9|6195
1620244800000|2021-05-05 20:00:00|18784.8|18780.8|18816.1|18812.1|18828.6|18824.6|18784.8|18780.8|4417
1620252000000|2021-05-05 22:00:00|18805.1|18801.1|18787.9|18783.9|18806.7|18802.7|18786.4|18782.4|435
1620255600000|2021-05-05 23:00:00|18786.4|18782.4|18780.1|18776.1|18787.9|18783.9|18772.3|18768.3|310
1620259200000|2021-05-06 00:00:00|18781.7|18777.7|18764.5|18760.5|18781.7|18777.7|18756.7|18752.7|908
1620262800000|2021-05-06 01:00:00|18766.1|18762.1|18762.9|18758.9|18769.2|18765.2|18753.6|18749.6|492
1620266400000|2021-05-06 02:00:00|18759.8|18755.8|18773.9|18769.9|18778.6|18774.6|18756.7|18752.7|433
1620270000000|2021-05-06 03:00:00|18775.4|18771.4|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|335
1620273600000|2021-05-06 04:00:00|18767.6|18763.6|18772.3|18768.3|18778.6|18774.6|18759.8|18755.8|346
1620277200000|2021-05-06 05:00:00|18775.4|18771.4|18791.1|18787.1|18794.2|18790.2|18770.8|18766.8|509
1620280800000|2021-05-06 06:00:00|18792.6|18788.6|18791.1|18787.1|18809.8|18805.8|18784.8|18780.8|1379
1620284400000|2021-05-06 07:00:00|18789.5|18785.5|18769.2|18765.2|18794.2|18790.2|18753.6|18749.6|1868
1620288000000|2021-05-06 08:00:00|18766.1|18762.1|18803.6|18799.6|18825.4|18821.4|18753.6|18749.6|1846
1620291600000|2021-05-06 09:00:00|18802|18798|18803.6|18799.6|18812.9|18808.9|18784.8|18780.8|2200
1620295200000|2021-05-06 10:00:00|18802|18798|18809.8|18805.8|18819.2|18815.2|18787.9|18783.9|1498
1620298800000|2021-05-06 11:00:00|18811.4|18807.4|18772.3|18768.3|18837.9|18833.9|18762.9|18758.9|3309
1620302400000|2021-05-06 12:00:00|18770.8|18766.8|18747.3|18743.3|18784.8|18780.8|18728.6|18724.6|6706
1620306000000|2021-05-06 13:00:00|18748.9|18744.9|18808.3|18804.3|18809.8|18805.8|18725.4|18721.4|8409
1620309600000|2021-05-06 14:00:00|18809.8|18805.8|18841.1|18837.1|18855.1|18851.1|18800.4|18796.4|11376
1620313200000|2021-05-06 15:00:00|18837.9|18833.9|18791.1|18787.1|18856.7|18852.7|18787.9|18783.9|5227
1620316800000|2021-05-06 16:00:00|18794.2|18790.2|18806.7|18802.7|18812.9|18808.9|18778.6|18774.6|4930
1620320400000|2021-05-06 17:00:00|18803.6|18799.6|18841.1|18837.1|18850.4|18846.4|18800.4|18796.4|3445
1620324000000|2021-05-06 18:00:00|18837.9|18833.9|18841.1|18837.1|18856.7|18852.7|18831.7|18827.7|5970
1620327600000|2021-05-06 19:00:00|18837.9|18833.9|18806.7|18802.7|18853.6|18849.6|18800.4|18796.4|7595
1620331200000|2021-05-06 20:00:00|18805.1|18801.1|18811.4|18807.4|18822.3|18818.3|18794.2|18790.2|3933
1620338400000|2021-05-06 22:00:00|18817.6|18813.6|18822.3|18818.3|18827|18823|18811.4|18807.4|147
1620342000000|2021-05-06 23:00:00|18820.8|18816.8|18825.4|18821.4|18828.6|18824.6|18820.8|18816.8|127
1620345600000|2021-05-07 00:00:00|18827|18823|18809.8|18805.8|18834.8|18830.8|18803.6|18799.6|444
1620349200000|2021-05-07 01:00:00|18806.7|18802.7|18803.6|18799.6|18808.3|18804.3|18797.3|18793.3|341
1620352800000|2021-05-07 02:00:00|18800.4|18796.4|18831.7|18827.7|18837.9|18833.9|18797.3|18793.3|748
1620356400000|2021-05-07 03:00:00|18828.6|18824.6|18831.7|18827.7|18837.9|18833.9|18825.4|18821.4|367
1620360000000|2021-05-07 04:00:00|18828.6|18824.6|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|163
1620363600000|2021-05-07 05:00:00|18828.6|18824.6|18837.9|18833.9|18841.1|18837.1|18828.6|18824.6|280
1620367200000|2021-05-07 06:00:00|18841.1|18837.1|18819.2|18815.2|18853.6|18849.6|18816.1|18812.1|905
1620370800000|2021-05-07 07:00:00|18822.3|18818.3|18787.9|18783.9|18856.7|18852.7|18784.8|18780.8|2353
1620374400000|2021-05-07 08:00:00|18786.4|18782.4|18797.3|18793.3|18806.7|18802.7|18781.7|18777.7|1326
1620378000000|2021-05-07 09:00:00|18794.2|18790.2|18784.8|18780.8|18812.9|18808.9|18784.8|18780.8|1008
1620381600000|2021-05-07 10:00:00|18781.7|18777.7|18797.3|18793.3|18803.6|18799.6|18778.6|18774.6|1455
1620385200000|2021-05-07 11:00:00|18794.2|18790.2|18834.8|18830.8|18850.4|18846.4|18794.2|18790.2|2282
1620388800000|2021-05-07 12:00:00|18837.9|18833.9|18892.6|18888.6|19131.7|19127.7|18812.9|18808.9|17268
1620392400000|2021-05-07 13:00:00|18894.2|18890.2|18803.6|18799.6|18922.3|18918.3|18731.7|18727.7|23136
1620396000000|2021-05-07 14:00:00|18802|18798|18778.6|18774.6|18906.7|18902.7|18769.2|18765.2|15614
1620399600000|2021-05-07 15:00:00|18781.7|18777.7|18742.6|18738.6|18806.7|18802.7|18723.9|18719.9|9632
1620403200000|2021-05-07 16:00:00|18744.2|18740.2|18722.3|18718.3|18753.6|18749.6|18681.7|18677.7|7176
1620406800000|2021-05-07 17:00:00|18720.8|18716.8|18712.9|18708.9|18725.4|18721.4|18681.7|18677.7|4683
1620410400000|2021-05-07 18:00:00|18709.8|18705.8|18698.9|18694.9|18725.4|18721.4|18684.8|18680.8|6320
1620414000000|2021-05-07 19:00:00|18700.4|18696.4|18722.3|18718.3|18728.6|18724.6|18678.6|18674.6|6870
1620417600000|2021-05-07 20:00:00|18725.4|18721.4|18683.3|18679.3|18725.4|18721.4|18669.2|18665.2|4088
1620597600000|2021-05-09 22:00:00|18683.3|18679.3|18656.7|18652.7|18686.4|18682.4|18641.1|18637.1|1234
1620601200000|2021-05-09 23:00:00|18653.6|18649.6|18659.8|18655.8|18684.8|18680.8|18653.6|18649.6|527
1620604800000|2021-05-10 00:00:00|18656.7|18652.7|18628.6|18624.6|18656.7|18652.7|18600.4|18596.4|2516
1620608400000|2021-05-10 01:00:00|18631.7|18627.7|18612.9|18608.9|18637.9|18633.9|18603.6|18599.6|891
1620612000000|2021-05-10 02:00:00|18611.4|18607.4|18644.2|18640.2|18647.3|18643.3|18609.8|18605.8|515
1620615600000|2021-05-10 03:00:00|18641.1|18637.1|18631.7|18627.7|18641.1|18637.1|18625.4|18621.4|454
1620619200000|2021-05-10 04:00:00|18630.1|18626.1|18647.3|18643.3|18650.4|18646.4|18622.3|18618.3|401
1620622800000|2021-05-10 05:00:00|18645.8|18641.8|18622.3|18618.3|18647.3|18643.3|18616.1|18612.1|706
1620626400000|2021-05-10 06:00:00|18625.4|18621.4|18600.4|18596.4|18631.7|18627.7|18594.2|18590.2|1984
1620630000000|2021-05-10 07:00:00|18603.6|18599.6|18606.7|18602.7|18637.9|18633.9|18592.6|18588.6|2871
1620633600000|2021-05-10 08:00:00|18609.8|18605.8|18612.9|18608.9|18622.3|18618.3|18594.2|18590.2|3378
1620637200000|2021-05-10 09:00:00|18609.8|18605.8|18644.2|18640.2|18650.4|18646.4|18600.4|18596.4|1684
1620640800000|2021-05-10 10:00:00|18645.8|18641.8|18700.4|18696.4|18700.4|18696.4|18631.7|18627.7|3691
1620644400000|2021-05-10 11:00:00|18697.3|18693.3|18634.8|18630.8|18703.6|18699.6|18628.6|18624.6|4738
1620648000000|2021-05-10 12:00:00|18637.9|18633.9|18672.3|18668.3|18697.3|18693.3|18625.4|18621.4|8241
1620651600000|2021-05-10 13:00:00|18670.8|18666.8|18678.6|18674.6|18694.2|18690.2|18653.6|18649.6|5639
1620655200000|2021-05-10 14:00:00|18681.7|18677.7|18684.8|18680.8|18722.3|18718.3|18673.9|18669.9|12127
1620658800000|2021-05-10 15:00:00|18681.7|18677.7|18650.4|18646.4|18687.9|18683.9|18634.8|18630.8|7812
1620662400000|2021-05-10 16:00:00|18647.3|18643.3|18587.9|18583.9|18647.3|18643.3|18578.6|18574.6|6960
1620666000000|2021-05-10 17:00:00|18584.8|18580.8|18541.1|18537.1|18591.1|18587.1|18537.9|18533.9|6341
1620669600000|2021-05-10 18:00:00|18537.9|18533.9|18553.6|18549.6|18575.4|18571.4|18525.4|18521.4|8458
1620673200000|2021-05-10 19:00:00|18550.4|18546.4|18534.8|18530.8|18559.8|18555.8|18516.1|18512.1|8859
1620676800000|2021-05-10 20:00:00|18531.7|18527.7|18522.3|18518.3|18562.9|18558.9|18509.8|18505.8|13019
1620684000000|2021-05-10 22:00:00|18542.6|18538.6|18534.8|18530.8|18542.6|18538.6|18516.1|18512.1|463
1620687600000|2021-05-10 23:00:00|18537.9|18533.9|18534.8|18530.8|18542.6|18538.6|18522.3|18518.3|422
1620691200000|2021-05-11 00:00:00|18536.4|18532.4|18587.9|18583.9|18594.2|18590.2|18519.2|18515.2|1316
1620694800000|2021-05-11 01:00:00|18589.5|18585.5|18584.8|18580.8|18597.3|18593.3|18559.8|18555.8|961
1620698400000|2021-05-11 02:00:00|18583.3|18579.3|18572.3|18568.3|18584.8|18580.8|18572.3|18568.3|693
1620702000000|2021-05-11 03:00:00|18575.4|18571.4|18575.4|18571.4|18589.5|18585.5|18553.6|18549.6|1558
1620705600000|2021-05-11 04:00:00|18572.3|18568.3|18566.1|18562.1|18577|18573|18559.8|18555.8|544
1620709200000|2021-05-11 05:00:00|18567.6|18563.6|18519.2|18515.2|18567.6|18563.6|18516.1|18512.1|735
1620712800000|2021-05-11 06:00:00|18522.3|18518.3|18516.1|18512.1|18547.3|18543.3|18503.6|18499.6|2149
1620716400000|2021-05-11 07:00:00|18517.6|18513.6|18477|18473|18520.8|18516.8|18459.8|18455.8|3396
1620720000000|2021-05-11 08:00:00|18475.4|18471.4|18489.5|18485.5|18500.4|18496.4|18475.4|18471.4|2484
1620723600000|2021-05-11 09:00:00|18491.1|18487.1|18503.6|18499.6|18506.7|18502.7|18473.9|18469.9|3154
1620727200000|2021-05-11 10:00:00|18500.4|18496.4|18541.1|18537.1|18566.1|18562.1|18497.3|18493.3|4383
1620730800000|2021-05-11 11:00:00|18537.9|18533.9|18500.4|18496.4|18553.6|18549.6|18487.9|18483.9|4944
1620734400000|2021-05-11 12:00:00|18498.9|18494.9|18478.6|18474.6|18528.6|18524.6|18469.2|18465.2|7876
1620738000000|2021-05-11 13:00:00|18480.1|18476.1|18453.6|18449.6|18500.4|18496.4|18431.7|18427.7|8739
1620741600000|2021-05-11 14:00:00|18450.4|18446.4|18403.6|18399.6|18484.8|18480.8|18400.4|18396.4|11942
1620745200000|2021-05-11 15:00:00|18405.1|18401.1|18456.7|18452.7|18462.9|18458.9|18387.9|18383.9|7725
1620748800000|2021-05-11 16:00:00|18459.8|18455.8|18444.2|18440.2|18466.1|18462.1|18441.1|18437.1|3527
1620752400000|2021-05-11 17:00:00|18441.1|18437.1|18447.3|18443.3|18450.4|18446.4|18434.8|18430.8|3404
1620756000000|2021-05-11 18:00:00|18444.2|18440.2|18431.7|18427.7|18450.4|18446.4|18425.4|18421.4|4591
1620759600000|2021-05-11 19:00:00|18428.6|18424.6|18431.7|18427.7|18450.4|18446.4|18403.6|18399.6|7855
1620763200000|2021-05-11 20:00:00|18428.6|18424.6|18444.2|18440.2|18450.4|18446.4|18412.9|18408.9|5709
1620770400000|2021-05-11 22:00:00|18436.4|18432.4|18437.9|18433.9|18450.4|18446.4|18431.7|18427.7|341
1620774000000|2021-05-11 23:00:00|18434.8|18430.8|18416.1|18412.1|18436.4|18432.4|18416.1|18412.1|342
1620777600000|2021-05-12 00:00:00|18412.9|18408.9|18441.1|18437.1|18450.4|18446.4|18409.8|18405.8|777
1620781200000|2021-05-12 01:00:00|18442.6|18438.6|18434.8|18430.8|18450.4|18446.4|18419.2|18415.2|605
1620784800000|2021-05-12 02:00:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18425.4|18421.4|522
1620788400000|2021-05-12 03:00:00|18430.1|18426.1|18456.7|18452.7|18462.9|18458.9|18428.6|18424.6|587
1620792000000|2021-05-12 04:00:00|18453.6|18449.6|18459.8|18455.8|18462.9|18458.9|18444.2|18440.2|504
1620795600000|2021-05-12 05:00:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18437.9|18433.9|840
1620799200000|2021-05-12 06:00:00|18452|18448|18487.9|18483.9|18494.2|18490.2|18450.4|18446.4|1549
1620802800000|2021-05-12 07:00:00|18491.1|18487.1|18491.1|18487.1|18509.8|18505.8|18487.9|18483.9|2965
1620806400000|2021-05-12 08:00:00|18489.5|18485.5|18500.4|18496.4|18506.7|18502.7|18475.4|18471.4|1890
1620810000000|2021-05-12 09:00:00|18502|18498|18500.4|18496.4|18509.8|18505.8|18487.9|18483.9|1783
1620813600000|2021-05-12 10:00:00|18502|18498|18491.1|18487.1|18511.4|18507.4|18487.9|18483.9|1866
1620817200000|2021-05-12 11:00:00|18489.5|18485.5|18487.9|18483.9|18500.4|18496.4|18462.9|18458.9|2999
1620820800000|2021-05-12 12:00:00|18484.8|18480.8|18394.2|18390.2|18503.6|18499.6|18391.1|18387.1|17144
1620824400000|2021-05-12 13:00:00|18397.3|18393.3|18366.1|18362.1|18419.2|18415.2|18350.4|18346.4|16610
1620828000000|2021-05-12 14:00:00|18362.9|18358.9|18319.2|18315.2|18397.3|18393.3|18303.6|18299.6|18663
1620831600000|2021-05-12 15:00:00|18322.3|18318.3|18300.4|18296.4|18325.4|18321.4|18269.2|18265.2|10278
1620835200000|2021-05-12 16:00:00|18298.9|18294.9|18244.2|18240.2|18300.4|18296.4|18241.1|18237.1|8003
1620838800000|2021-05-12 17:00:00|18241.1|18237.1|18237.9|18233.9|18297.3|18293.3|18228.6|18224.6|13412
1620842400000|2021-05-12 18:00:00|18241.1|18237.1|18206.7|18202.7|18248.9|18244.9|18200.4|18196.4|9279
1620846000000|2021-05-12 19:00:00|18203.6|18199.6|18241.1|18237.1|18266.1|18262.1|18202|18198|8238
1620849600000|2021-05-12 20:00:00|18237.9|18233.9|18219.2|18215.2|18239.5|18235.5|18184.8|18180.8|5313
1620856800000|2021-05-12 22:00:00|18216.1|18212.1|18192.6|18188.6|18219.2|18215.2|18191.1|18187.1|574
1620860400000|2021-05-12 23:00:00|18194.2|18190.2|18203.6|18199.6|18208.3|18204.3|18181.7|18177.7|558
1620864000000|2021-05-13 00:00:00|18202|18198|18252|18248|18256.7|18252.7|18194.2|18190.2|1625
1620867600000|2021-05-13 01:00:00|18250.4|18246.4|18278.6|18274.6|18287.9|18283.9|18250.4|18246.4|1208
1620871200000|2021-05-13 02:00:00|18281.7|18277.7|18291.1|18287.1|18297.3|18293.3|18272.3|18268.3|1205
1620874800000|2021-05-13 03:00:00|18289.5|18285.5|18281.7|18277.7|18291.1|18287.1|18273.9|18269.9|804
1620878400000|2021-05-13 04:00:00|18278.6|18274.6|18262.9|18258.9|18281.7|18277.7|18259.8|18255.8|436
1620882000000|2021-05-13 05:00:00|18266.1|18262.1|18267.6|18263.6|18278.6|18274.6|18253.6|18249.6|706
1620885600000|2021-05-13 06:00:00|18269.2|18265.2|18306.7|18302.7|18309.8|18305.8|18253.6|18249.6|1998
1620889200000|2021-05-13 07:00:00|18303.6|18299.6|18222.3|18218.3|18312.9|18308.9|18206.7|18202.7|5452
1620892800000|2021-05-13 08:00:00|18219.2|18215.2|18216.1|18212.1|18253.6|18249.6|18200.4|18196.4|4640
1620896400000|2021-05-13 09:00:00|18217.6|18213.6|18200.4|18196.4|18223.9|18219.9|18194.2|18190.2|2951
1620900000000|2021-05-13 10:00:00|18198.9|18194.9|18231.7|18227.7|18237.9|18233.9|18191.1|18187.1|2643
1620903600000|2021-05-13 11:00:00|18230.1|18226.1|18256.7|18252.7|18273.9|18269.9|18212.9|18208.9|3559
1620907200000|2021-05-13 12:00:00|18259.8|18255.8|18259.8|18255.8|18281.7|18277.7|18219.2|18215.2|9753
1620910800000|2021-05-13 13:00:00|18258.3|18254.3|18287.9|18283.9|18291.1|18287.1|18250.4|18246.4|9799
1620914400000|2021-05-13 14:00:00|18284.8|18280.8|18300.4|18296.4|18316.1|18312.1|18272.3|18268.3|11133
1620918000000|2021-05-13 15:00:00|18297.3|18293.3|18303.6|18299.6|18309.8|18305.8|18266.1|18262.1|8336
1620921600000|2021-05-13 16:00:00|18306.7|18302.7|18297.3|18293.3|18334.8|18330.8|18287.9|18283.9|14162
1620925200000|2021-05-13 17:00:00|18295.8|18291.8|18266.1|18262.1|18306.7|18302.7|18233.3|18229.3|12817
1620928800000|2021-05-13 18:00:00|18262.9|18258.9|18284.8|18280.8|18287.9|18283.9|18237.9|18233.9|10173
1620932400000|2021-05-13 19:00:00|18287.9|18283.9|18269.2|18265.2|18297.3|18293.3|18244.2|18240.2|11685
1620936000000|2021-05-13 20:00:00|18266.1|18262.1|18272.3|18268.3|18287.9|18283.9|18259.8|18255.8|7185
1620943200000|2021-05-13 22:00:00|18270.8|18266.8|18277|18273|18281.7|18277.7|18269.2|18265.2|203
1620946800000|2021-05-13 23:00:00|18278.6|18274.6|18275.4|18271.4|18294.2|18290.2|18272.3|18268.3|383
1620950400000|2021-05-14 00:00:00|18278.6|18274.6|18269.2|18265.2|18281.7|18277.7|18266.1|18262.1|465
1620954000000|2021-05-14 01:00:00|18267.6|18263.6|18281.7|18277.7|18294.2|18290.2|18259.8|18255.8|873
1620957600000|2021-05-14 02:00:00|18283.3|18279.3|18287.9|18283.9|18303.6|18299.6|18277|18273|1389
1620961200000|2021-05-14 03:00:00|18286.4|18282.4|18300.4|18296.4|18303.6|18299.6|18284.8|18280.8|593
1620964800000|2021-05-14 04:00:00|18298.9|18294.9|18309.8|18305.8|18316.1|18312.1|18297.3|18293.3|627
1620968400000|2021-05-14 05:00:00|18312.9|18308.9|18297.3|18293.3|18316.1|18312.1|18291.1|18287.1|714
1620972000000|2021-05-14 06:00:00|18294.2|18290.2|18281.7|18277.7|18300.4|18296.4|18253.6|18249.6|1969
1620975600000|2021-05-14 07:00:00|18283.3|18279.3|18322.3|18318.3|18322.3|18318.3|18269.2|18265.2|3153
1620979200000|2021-05-14 08:00:00|18325.4|18321.4|18361.4|18357.4|18369.2|18365.2|18317.6|18313.6|3543
1620982800000|2021-05-14 09:00:00|18359.8|18355.8|18350.4|18346.4|18384.8|18380.8|18347.3|18343.3|2161
1620986400000|2021-05-14 10:00:00|18347.3|18343.3|18344.2|18340.2|18364.5|18360.5|18341.1|18337.1|2760
1620990000000|2021-05-14 11:00:00|18341.1|18337.1|18334.8|18330.8|18350.4|18346.4|18312.9|18308.9|2760
1620993600000|2021-05-14 12:00:00|18337.9|18333.9|18356.7|18352.7|18366.1|18362.1|18306.7|18302.7|10267
1620997200000|2021-05-14 13:00:00|18359.8|18355.8|18391.1|18387.1|18412.9|18408.9|18344.2|18340.2|8305
1621000800000|2021-05-14 14:00:00|18387.9|18383.9|18375.4|18371.4|18394.2|18390.2|18334.8|18330.8|13980
1621004400000|2021-05-14 15:00:00|18378.6|18374.6|18397.3|18393.3|18403.6|18399.6|18353.6|18349.6|7665
1621008000000|2021-05-14 16:00:00|18398.9|18394.9|18344.2|18340.2|18406.7|18402.7|18323.9|18319.9|5050
1621011600000|2021-05-14 17:00:00|18341.1|18337.1|18350.4|18346.4|18356.7|18352.7|18328.6|18324.6|3404
1621015200000|2021-05-14 18:00:00|18347.3|18343.3|18406.7|18402.7|18406.7|18402.7|18347.3|18343.3|6774
1621018800000|2021-05-14 19:00:00|18403.6|18399.6|18434.8|18430.8|18437.9|18433.9|18391.1|18387.1|6333
1621022400000|2021-05-14 20:00:00|18431.7|18427.7|18433.3|18429.3|18444.2|18440.2|18416.1|18412.1|4108
1621202400000|2021-05-16 22:00:00|18431.7|18427.7|18406.7|18402.7|18434.8|18430.8|18406.7|18402.7|278
1621206000000|2021-05-16 23:00:00|18403.6|18399.6|18412.9|18408.9|18422.3|18418.3|18397.3|18393.3|280
1621209600000|2021-05-17 00:00:00|18411.4|18407.4|18427|18423|18436.4|18432.4|18409.8|18405.8|587
1621213200000|2021-05-17 01:00:00|18425.4|18421.4|18450.4|18446.4|18453.6|18449.6|18422.3|18418.3|630
1621216800000|2021-05-17 02:00:00|18452|18448|18450.4|18446.4|18466.1|18462.1|18447.3|18443.3|397
1621220400000|2021-05-17 03:00:00|18453.6|18449.6|18462.9|18458.9|18466.1|18462.1|18447.3|18443.3|405
1621224000000|2021-05-17 04:00:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18450.4|18446.4|272
1621227600000|2021-05-17 05:00:00|18459.8|18455.8|18450.4|18446.4|18462.9|18458.9|18441.1|18437.1|627
1621231200000|2021-05-17 06:00:00|18452|18448|18481.7|18477.7|18500.4|18496.4|18444.2|18440.2|2105
1621234800000|2021-05-17 07:00:00|18484.8|18480.8|18456.7|18452.7|18487.9|18483.9|18441.1|18437.1|2377
1621238400000|2021-05-17 08:00:00|18453.6|18449.6|18453.6|18449.6|18464.5|18460.5|18441.1|18437.1|2012
1621242000000|2021-05-17 09:00:00|18456.7|18452.7|18441.1|18437.1|18459.8|18455.8|18425.4|18421.4|2178
1621245600000|2021-05-17 10:00:00|18442.6|18438.6|18428.6|18424.6|18453.6|18449.6|18416.1|18412.1|2923
1621249200000|2021-05-17 11:00:00|18430.1|18426.1|18412.9|18408.9|18431.7|18427.7|18394.2|18390.2|2670
1621252800000|2021-05-17 12:00:00|18414.5|18410.5|18359.8|18355.8|18419.2|18415.2|18356.7|18352.7|7401
1621256400000|2021-05-17 13:00:00|18362.9|18358.9|18419.2|18415.2|18419.2|18415.2|18359.8|18355.8|6017
1621260000000|2021-05-17 14:00:00|18416.1|18412.1|18437.9|18433.9|18453.6|18449.6|18378.6|18374.6|12296
1621263600000|2021-05-17 15:00:00|18434.8|18430.8|18409.8|18405.8|18441.1|18437.1|18400.4|18396.4|5511
1621267200000|2021-05-17 16:00:00|18406.7|18402.7|18416.1|18412.1|18419.2|18415.2|18400.4|18396.4|3078
1621270800000|2021-05-17 17:00:00|18412.9|18408.9|18412.9|18408.9|18428.6|18424.6|18403.6|18399.6|3204
1621274400000|2021-05-17 18:00:00|18409.8|18405.8|18403.6|18399.6|18412.9|18408.9|18397.3|18393.3|3858
1621278000000|2021-05-17 19:00:00|18400.4|18396.4|18406.7|18402.7|18425.4|18421.4|18375.4|18371.4|6474
1621281600000|2021-05-17 20:00:00|18403.6|18399.6|18364.5|18360.5|18409.8|18405.8|18350.4|18346.4|7471
1621288800000|2021-05-17 22:00:00|18372.3|18368.3|18381.7|18377.7|18384.8|18380.8|18370.8|18366.8|217
1621292400000|2021-05-17 23:00:00|18384.8|18380.8|18372.3|18368.3|18384.8|18380.8|18366.1|18362.1|222
1621296000000|2021-05-18 00:00:00|18373.9|18369.9|18362.9|18358.9|18375.4|18371.4|18345.8|18341.8|527
1621299600000|2021-05-18 01:00:00|18359.8|18355.8|18377|18373|18378.6|18374.6|18353.6|18349.6|657
1621303200000|2021-05-18 02:00:00|18378.6|18374.6|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|259
1621306800000|2021-05-18 03:00:00|18378.6|18374.6|18375.4|18371.4|18387.9|18383.9|18375.4|18371.4|311
1621310400000|2021-05-18 04:00:00|18373.9|18369.9|18378.6|18374.6|18381.7|18377.7|18369.2|18365.2|207
1621314000000|2021-05-18 05:00:00|18377|18373|18381.7|18377.7|18387.9|18383.9|18375.4|18371.4|386
1621317600000|2021-05-18 06:00:00|18383.3|18379.3|18372.3|18368.3|18397.3|18393.3|18356.7|18352.7|1422
1621321200000|2021-05-18 07:00:00|18370.8|18366.8|18347.3|18343.3|18375.4|18371.4|18341.1|18337.1|2120
1621324800000|2021-05-18 08:00:00|18344.2|18340.2|18347.3|18343.3|18359.8|18355.8|18344.2|18340.2|1394
1621328400000|2021-05-18 09:00:00|18344.2|18340.2|18341.1|18337.1|18353.6|18349.6|18341.1|18337.1|2262
1621332000000|2021-05-18 10:00:00|18344.2|18340.2|18353.6|18349.6|18356.7|18352.7|18337.9|18333.9|2495
1621335600000|2021-05-18 11:00:00|18359.8|18355.8|18372.3|18368.3|18384.8|18380.8|18353.6|18349.6|2263
1621339200000|2021-05-18 12:00:00|18378.6|18374.6|18412.9|18408.9|18434.8|18430.8|18369.2|18365.2|10532
1621342800000|2021-05-18 13:00:00|18414.5|18410.5|18325.4|18321.4|18414.5|18410.5|18309.8|18305.8|11240
1621346400000|2021-05-18 14:00:00|18328.6|18324.6|18347.3|18343.3|18356.7|18352.7|18312.9|18308.9|8773
1621350000000|2021-05-18 15:00:00|18345.8|18341.8|18328.6|18324.6|18372.3|18368.3|18322.3|18318.3|5185
1621353600000|2021-05-18 16:00:00|18331.7|18327.7|18356.7|18352.7|18362.9|18358.9|18328.6|18324.6|4575
1621357200000|2021-05-18 17:00:00|18358.3|18354.3|18356.7|18352.7|18362.9|18358.9|18344.2|18340.2|3032
1621360800000|2021-05-18 18:00:00|18359.8|18355.8|18375.4|18371.4|18378.6|18374.6|18341.1|18337.1|5322
1621364400000|2021-05-18 19:00:00|18372.3|18368.3|18366.1|18362.1|18378.6|18374.6|18345.8|18341.8|5420
1621368000000|2021-05-18 20:00:00|18362.9|18358.9|18381.7|18377.7|18381.7|18377.7|18359.8|18355.8|4250
1621375200000|2021-05-18 22:00:00|18373.9|18369.9|18372.3|18368.3|18381.7|18377.7|18367.6|18363.6|267
1621378800000|2021-05-18 23:00:00|18369.2|18365.2|18375.4|18371.4|18378.6|18374.6|18359.8|18355.8|272
1621382400000|2021-05-19 00:00:00|18372.3|18368.3|18359.8|18355.8|18375.4|18371.4|18353.6|18349.6|464
1621386000000|2021-05-19 01:00:00|18362.9|18358.9|18364.5|18360.5|18364.5|18360.5|18353.6|18349.6|445
1621389600000|2021-05-19 02:00:00|18366.1|18362.1|18369.2|18365.2|18375.4|18371.4|18364.5|18360.5|243
1621393200000|2021-05-19 03:00:00|18366.1|18362.1|18369.2|18365.2|18369.2|18365.2|18362.9|18358.9|115
1621396800000|2021-05-19 04:00:00|18366.1|18362.1|18366.1|18362.1|18372.3|18368.3|18359.8|18355.8|237
1621400400000|2021-05-19 05:00:00|18367.6|18363.6|18375.4|18371.4|18378.6|18374.6|18366.1|18362.1|352
1621404000000|2021-05-19 06:00:00|18373.9|18369.9|18347.3|18343.3|18378.6|18374.6|18334.8|18330.8|1570
1621407600000|2021-05-19 07:00:00|18344.2|18340.2|18297.3|18293.3|18344.2|18340.2|18277|18273|4853
1621411200000|2021-05-19 08:00:00|18295.8|18291.8|18312.9|18308.9|18319.2|18315.2|18281.7|18277.7|2408
1621414800000|2021-05-19 09:00:00|18311.4|18307.4|18316.1|18312.1|18319.2|18315.2|18303.6|18299.6|1855
1621418400000|2021-05-19 10:00:00|18319.2|18315.2|18303.6|18299.6|18328.6|18324.6|18303.6|18299.6|1315
1621422000000|2021-05-19 11:00:00|18305.1|18301.1|18322.3|18318.3|18333.3|18329.3|18287.9|18283.9|2590
1621425600000|2021-05-19 12:00:00|18323.9|18319.9|18416.1|18412.1|18419.2|18415.2|18297.3|18293.3|8202
1621429200000|2021-05-19 13:00:00|18419.2|18415.2|18422.3|18418.3|18439.5|18435.5|18359.8|18355.8|34781
1621432800000|2021-05-19 14:00:00|18419.2|18415.2|18462.9|18458.9|18478.6|18474.6|18412.9|18408.9|11667
1621436400000|2021-05-19 15:00:00|18466.1|18462.1|18409.8|18405.8|18478.6|18474.6|18409.8|18405.8|7511
1621440000000|2021-05-19 16:00:00|18411.4|18407.4|18387.9|18383.9|18425.4|18421.4|18375.4|18371.4|5934
1621443600000|2021-05-19 17:00:00|18386.4|18382.4|18328.6|18324.6|18397.3|18393.3|18302|18298|9165
1621447200000|2021-05-19 18:00:00|18325.4|18321.4|18294.2|18290.2|18325.4|18321.4|18247.3|18243.3|16002
1621450800000|2021-05-19 19:00:00|18291.1|18287.1|18325.4|18321.4|18344.2|18340.2|18266.1|18262.1|11774
1621454400000|2021-05-19 20:00:00|18322.3|18318.3|18350.4|18346.4|18353.6|18349.6|18322.3|18318.3|5880
1621461600000|2021-05-19 22:00:00|18337.9|18333.9|18345.8|18341.8|18347.3|18343.3|18322.3|18318.3|261
1621465200000|2021-05-19 23:00:00|18344.2|18340.2|18337.9|18333.9|18344.2|18340.2|18333.3|18329.3|232
1621468800000|2021-05-20 00:00:00|18341.1|18337.1|18337.9|18333.9|18344.2|18340.2|18309.8|18305.8|809
1621472400000|2021-05-20 01:00:00|18344.2|18340.2|18362.9|18358.9|18366.1|18362.1|18341.1|18337.1|635
1621476000000|2021-05-20 02:00:00|18366.1|18362.1|18359.8|18355.8|18375.4|18371.4|18350.4|18346.4|531
1621479600000|2021-05-20 03:00:00|18358.3|18354.3|18353.6|18349.6|18362.9|18358.9|18353.6|18349.6|175
1621483200000|2021-05-20 04:00:00|18350.4|18346.4|18344.2|18340.2|18353.6|18349.6|18342.6|18338.6|278
1621486800000|2021-05-20 05:00:00|18345.8|18341.8|18325.4|18321.4|18350.4|18346.4|18325.4|18321.4|717
1621490400000|2021-05-20 06:00:00|18322.3|18318.3|18331.7|18327.7|18344.2|18340.2|18312.9|18308.9|1397
1621494000000|2021-05-20 07:00:00|18334.8|18330.8|18347.3|18343.3|18353.6|18349.6|18312.9|18308.9|1855
1621497600000|2021-05-20 08:00:00|18350.4|18346.4|18384.8|18380.8|18384.8|18380.8|18347.3|18343.3|1923
1621501200000|2021-05-20 09:00:00|18381.7|18377.7|18372.3|18368.3|18387.9|18383.9|18366.1|18362.1|1729
1621504800000|2021-05-20 10:00:00|18369.2|18365.2|18353.6|18349.6|18378.6|18374.6|18344.2|18340.2|1598
1621508400000|2021-05-20 11:00:00|18350.4|18346.4|18356.7|18352.7|18372.3|18368.3|18325.4|18321.4|6006
1621512000000|2021-05-20 12:00:00|18358.3|18354.3|18397.3|18393.3|18403.6|18399.6|18344.2|18340.2|12714
1621515600000|2021-05-20 13:00:00|18400.4|18396.4|18469.2|18465.2|18469.2|18465.2|18387.9|18383.9|11746
1621519200000|2021-05-20 14:00:00|18467.6|18463.6|18456.7|18452.7|18487.9|18483.9|18447.3|18443.3|30529
1621522800000|2021-05-20 15:00:00|18459.8|18455.8|18462.9|18458.9|18494.2|18490.2|18450.4|18446.4|13494
1621526400000|2021-05-20 16:00:00|18466.1|18462.1|18475.4|18471.4|18506.7|18502.7|18462.9|18458.9|5825
1621530000000|2021-05-20 17:00:00|18473.9|18469.9|18466.1|18462.1|18484.8|18480.8|18447.3|18443.3|5009
1621533600000|2021-05-20 18:00:00|18459.8|18455.8|18462.9|18458.9|18466.1|18462.1|18441.1|18437.1|11206
1621537200000|2021-05-20 19:00:00|18459.8|18455.8|18475.4|18471.4|18481.7|18477.7|18453.6|18449.6|7352
1621540800000|2021-05-20 20:00:00|18472.3|18468.3|18487.9|18483.9|18497.3|18493.3|18437.9|18433.9|7271
1621548000000|2021-05-20 22:00:00|18486.4|18482.4|18472.3|18468.3|18486.4|18482.4|18472.3|18468.3|309
1621551600000|2021-05-20 23:00:00|18470.8|18466.8|18466.1|18462.1|18470.8|18466.8|18466.1|18462.1|198
1621555200000|2021-05-21 00:00:00|18469.2|18465.2|18459.8|18455.8|18469.2|18465.2|18456.7|18452.7|405
1621558800000|2021-05-21 01:00:00|18461.4|18457.4|18478.6|18474.6|18483.3|18479.3|18459.8|18455.8|525
1621562400000|2021-05-21 02:00:00|18481.7|18477.7|18475.4|18471.4|18491.1|18487.1|18462.9|18458.9|1006
1621566000000|2021-05-21 03:00:00|18473.9|18469.9|18487.9|18483.9|18487.9|18483.9|18472.3|18468.3|338
1621569600000|2021-05-21 04:00:00|18486.4|18482.4|18484.8|18480.8|18491.1|18487.1|18478.6|18474.6|407
1621573200000|2021-05-21 05:00:00|18487.9|18483.9|18481.7|18477.7|18487.9|18483.9|18475.4|18471.4|486
1621576800000|2021-05-21 06:00:00|18478.6|18474.6|18484.8|18480.8|18497.3|18493.3|18456.7|18452.7|959
1621580400000|2021-05-21 07:00:00|18481.7|18477.7|18503.6|18499.6|18528.6|18524.6|18444.2|18440.2|2616
1621584000000|2021-05-21 08:00:00|18500.4|18496.4|18491.1|18487.1|18531.7|18527.7|18487.9|18483.9|1916
1621587600000|2021-05-21 09:00:00|18487.9|18483.9|18462.9|18458.9|18491.1|18487.1|18462.9|18458.9|1252
1621591200000|2021-05-21 10:00:00|18466.1|18462.1|18459.8|18455.8|18467.6|18463.6|18442.6|18438.6|4354
1621594800000|2021-05-21 11:00:00|18461.4|18457.4|18491.1|18487.1|18494.2|18490.2|18450.4|18446.4|2029
1621598400000|2021-05-21 12:00:00|18487.9|18483.9|18525.4|18521.4|18534.8|18530.8|18478.6|18474.6|9468
1621602000000|2021-05-21 13:00:00|18523.9|18519.9|18472.3|18468.3|18537.9|18533.9|18450.4|18446.4|9053
1621605600000|2021-05-21 14:00:00|18475.4|18471.4|18466.1|18462.1|18491.1|18487.1|18450.4|18446.4|26783
1621609200000|2021-05-21 15:00:00|18462.9|18458.9|18509.8|18505.8|18509.8|18505.8|18459.8|18455.8|13764
1621612800000|2021-05-21 16:00:00|18506.7|18502.7|18512.9|18508.9|18516.1|18512.1|18484.8|18480.8|21617
1621616400000|2021-05-21 17:00:00|18511.4|18507.4|18503.6|18499.6|18525.4|18521.4|18497.3|18493.3|13678
1621620000000|2021-05-21 18:00:00|18506.7|18502.7|18494.2|18490.2|18509.8|18505.8|18491.1|18487.1|5526
1621623600000|2021-05-21 19:00:00|18492.6|18488.6|18528.6|18524.6|18534.8|18530.8|18487.9|18483.9|6479
1621627200000|2021-05-21 20:00:00|18531.7|18527.7|18534.8|18530.8|18541.1|18537.1|18525.4|18521.4|8007
1621807200000|2021-05-23 22:00:00|18548.9|18544.9|18531.7|18527.7|18550.4|18546.4|18528.6|18524.6|404
1621810800000|2021-05-23 23:00:00|18530.1|18526.1|18541.1|18537.1|18547.3|18543.3|18525.4|18521.4|356
1621814400000|2021-05-24 00:00:00|18542.6|18538.6|18528.6|18524.6|18542.6|18538.6|18519.2|18515.2|603
1621818000000|2021-05-24 01:00:00|18525.4|18521.4|18525.4|18521.4|18541.1|18537.1|18525.4|18521.4|661
1621821600000|2021-05-24 02:00:00|18527|18523|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|384
1621825200000|2021-05-24 03:00:00|18527|18523|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|279
1621828800000|2021-05-24 04:00:00|18530.1|18526.1|18531.7|18527.7|18533.3|18529.3|18525.4|18521.4|441
1621832400000|2021-05-24 05:00:00|18534.8|18530.8|18541.1|18537.1|18550.4|18546.4|18525.4|18521.4|2425
1621836000000|2021-05-24 06:00:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18528.6|18524.6|19468
1621839600000|2021-05-24 07:00:00|18544.2|18540.2|18556.7|18552.7|18569.2|18565.2|18534.8|18530.8|2817
1621843200000|2021-05-24 08:00:00|18553.6|18549.6|18525.4|18521.4|18559.8|18555.8|18522.3|18518.3|8869
1621846800000|2021-05-24 09:00:00|18522.3|18518.3|18544.2|18540.2|18550.4|18546.4|18516.1|18512.1|4992
1621850400000|2021-05-24 10:00:00|18541.1|18537.1|18547.3|18543.3|18553.6|18549.6|18534.8|18530.8|2708
1621854000000|2021-05-24 11:00:00|18550.4|18546.4|18558.3|18554.3|18559.8|18555.8|18534.8|18530.8|36214
1621857600000|2021-05-24 12:00:00|18556.7|18552.7|18572.3|18568.3|18597.3|18593.3|18553.6|18549.6|48863
1621861200000|2021-05-24 13:00:00|18575.4|18571.4|18566.1|18562.1|18591.1|18587.1|18556.7|18552.7|31212
1621864800000|2021-05-24 14:00:00|18562.9|18558.9|18637.9|18633.9|18644.2|18640.2|18559.8|18555.8|22152
1621868400000|2021-05-24 15:00:00|18636.4|18632.4|18609.8|18605.8|18650.4|18646.4|18609.8|18605.8|38377
1621872000000|2021-05-24 16:00:00|18612.9|18608.9|18600.4|18596.4|18625.4|18621.4|18591.1|18587.1|131814
1621875600000|2021-05-24 17:00:00|18597.3|18593.3|18600.4|18596.4|18609.8|18605.8|18597.3|18593.3|9698
1621879200000|2021-05-24 18:00:00|18597.3|18593.3|18603.6|18599.6|18603.6|18599.6|18584.8|18580.8|21360
1621882800000|2021-05-24 19:00:00|18600.4|18596.4|18591.1|18587.1|18603.6|18599.6|18575.4|18571.4|11533
1621886400000|2021-05-24 20:00:00|18594.2|18590.2|18597.3|18593.3|18619.2|18615.2|18591.1|18587.1|10444
1621893600000|2021-05-24 22:00:00|18598.9|18594.9|18597.3|18593.3|18600.4|18596.4|18592.6|18588.6|135
1621897200000|2021-05-24 23:00:00|18600.4|18596.4|18591.1|18587.1|18600.4|18596.4|18591.1|18587.1|386
1621900800000|2021-05-25 00:00:00|18594.2|18590.2|18597.3|18593.3|18600.4|18596.4|18591.1|18587.1|450
1621904400000|2021-05-25 01:00:00|18600.4|18596.4|18594.2|18590.2|18603.6|18599.6|18591.1|18587.1|772
1621908000000|2021-05-25 02:00:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18584.8|18580.8|618
1621911600000|2021-05-25 03:00:00|18592.6|18588.6|18597.3|18593.3|18606.7|18602.7|18591.1|18587.1|550
1621915200000|2021-05-25 04:00:00|18600.4|18596.4|18603.6|18599.6|18605.1|18601.1|18597.3|18593.3|364
1621918800000|2021-05-25 05:00:00|18600.4|18596.4|18616.1|18612.1|18619.2|18615.2|18597.3|18593.3|525
1621922400000|2021-05-25 06:00:00|18619.2|18615.2|18647.3|18643.3|18650.4|18646.4|18603.6|18599.6|5879
1621926000000|2021-05-25 07:00:00|18644.2|18640.2|18653.6|18649.6|18667.6|18663.6|18637.9|18633.9|5046
1621929600000|2021-05-25 08:00:00|18650.4|18646.4|18662.9|18658.9|18672.3|18668.3|18631.7|18627.7|25000
1621933200000|2021-05-25 09:00:00|18666.1|18662.1|18656.7|18652.7|18669.2|18665.2|18653.6|18649.6|10597
1621936800000|2021-05-25 10:00:00|18653.6|18649.6|18653.6|18649.6|18672.3|18668.3|18634.8|18630.8|8442
1621940400000|2021-05-25 11:00:00|18656.7|18652.7|18628.6|18624.6|18662.9|18658.9|18628.6|18624.6|16216
1621944000000|2021-05-25 12:00:00|18631.7|18627.7|18650.4|18646.4|18653.6|18649.6|18612.9|18608.9|23005
1621947600000|2021-05-25 13:00:00|18647.3|18643.3|18687.9|18683.9|18689.5|18685.5|18634.8|18630.8|47124
1621951200000|2021-05-25 14:00:00|18689.5|18685.5|18681.7|18677.7|18697.3|18693.3|18666.1|18662.1|60202
1621954800000|2021-05-25 15:00:00|18678.6|18674.6|18700.4|18696.4|18703.6|18699.6|18669.2|18665.2|97705
1621958400000|2021-05-25 16:00:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18681.7|18677.7|73952
1621962000000|2021-05-25 17:00:00|18697.3|18693.3|18728.6|18724.6|18731.7|18727.7|18694.2|18690.2|63994
1621965600000|2021-05-25 18:00:00|18725.4|18721.4|18744.2|18740.2|18747.3|18743.3|18716.1|18712.1|58387
1621969200000|2021-05-25 19:00:00|18741.1|18737.1|18769.2|18765.2|18769.2|18765.2|18737.9|18733.9|30526
1621972800000|2021-05-25 20:00:00|18766.1|18762.1|18778.6|18774.6|18778.6|18774.6|18753.6|18749.6|7400
1621980000000|2021-05-25 22:00:00|18770.8|18766.8|18756.7|18752.7|18775.4|18771.4|18747.3|18743.3|411
1621983600000|2021-05-25 23:00:00|18753.6|18749.6|18762.9|18758.9|18772.3|18768.3|18753.6|18749.6|367
1621987200000|2021-05-26 00:00:00|18761.4|18757.4|18747.3|18743.3|18762.9|18758.9|18741.1|18737.1|806
1621990800000|2021-05-26 01:00:00|18753.6|18749.6|18734.8|18730.8|18756.7|18752.7|18731.7|18727.7|581
1621994400000|2021-05-26 02:00:00|18737.9|18733.9|18716.1|18712.1|18739.5|18735.5|18712.9|18708.9|647
1621998000000|2021-05-26 03:00:00|18712.9|18708.9|18734.8|18730.8|18734.8|18730.8|18712.9|18708.9|537
1622001600000|2021-05-26 04:00:00|18731.7|18727.7|18730.1|18726.1|18737.9|18733.9|18728.6|18724.6|7820
1622005200000|2021-05-26 05:00:00|18731.7|18727.7|18712.9|18708.9|18731.7|18727.7|18709.8|18705.8|606
1622008800000|2021-05-26 06:00:00|18711.4|18707.4|18719.2|18715.2|18737.9|18733.9|18709.8|18705.8|2001
1622012400000|2021-05-26 07:00:00|18717.6|18713.6|18756.7|18752.7|18756.7|18752.7|18716.1|18712.1|6287
1622016000000|2021-05-26 08:00:00|18759.8|18755.8|18753.6|18749.6|18769.2|18765.2|18747.3|18743.3|3519
1622019600000|2021-05-26 09:00:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18712.9|18708.9|7529
1622023200000|2021-05-26 10:00:00|18756.7|18752.7|18775.4|18771.4|18778.6|18774.6|18756.7|18752.7|7520
1622026800000|2021-05-26 11:00:00|18778.6|18774.6|18775.4|18771.4|18787.9|18783.9|18756.7|18752.7|27731
1622030400000|2021-05-26 12:00:00|18772.3|18768.3|18766.1|18762.1|18794.2|18790.2|18744.2|18740.2|24250
1622034000000|2021-05-26 13:00:00|18767.6|18763.6|18794.2|18790.2|18800.4|18796.4|18744.2|18740.2|28028
1622037600000|2021-05-26 14:00:00|18791.1|18787.1|18781.7|18777.7|18819.2|18815.2|18778.6|18774.6|45501
1622041200000|2021-05-26 15:00:00|18778.6|18774.6|18769.2|18765.2|18800.4|18796.4|18762.9|18758.9|42036
1622044800000|2021-05-26 16:00:00|18766.1|18762.1|18766.1|18762.1|18797.3|18793.3|18762.9|18758.9|18829
1622048400000|2021-05-26 17:00:00|18764.5|18760.5|18703.6|18699.6|18775.4|18771.4|18678.6|18674.6|30933
1622052000000|2021-05-26 18:00:00|18706.7|18702.7|18712.9|18708.9|18717.6|18713.6|18687.9|18683.9|9981
1629464400000|2021-08-20 13:00:00|19959.8|19955.8|19933.3|19929.3|19986.4|19982.4|19902|19898|5331
1629468000000|2021-08-20 14:00:00|19934.8|19930.8|19980.1|19976.1|19992.6|19988.6|19909.8|19905.8|686
1629471600000|2021-08-20 15:00:00|19978.6|19974.6|19941.1|19937.1|19978.6|19974.6|19928.6|19924.6|133
1629475200000|2021-08-20 16:00:00|19939.5|19935.5|19930.1|19926.1|19950.4|19946.4|19922.3|19918.3|271
1629478800000|2021-08-20 17:00:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19909.8|19905.8|120
1629482400000|2021-08-20 18:00:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19912.9|19908.9|225
1629486000000|2021-08-20 19:00:00|19930.1|19926.1|19953.6|19949.6|19953.6|19949.6|19922.3|19918.3|488
1629489600000|2021-08-20 20:00:00|19955.1|19951.1|19939.5|19935.5|19956.7|19952.7|19927|19923|625
1629669600000|2021-08-22 22:00:00|19902|19898|19933.3|19929.3|19952|19948|19902|19898|30
1629673200000|2021-08-22 23:00:00|19934.8|19930.8|19925.4|19921.4|19937.9|19933.9|19916.1|19912.1|17
1629676800000|2021-08-23 00:00:00|19923.9|19919.9|19903.6|19899.6|19925.4|19921.4|19900.4|19896.4|56
1629680400000|2021-08-23 01:00:00|19902|19898|19906.7|19902.7|19908.3|19904.3|19895.8|19891.8|44
1629684000000|2021-08-23 02:00:00|19905.1|19901.1|19902|19898|19906.7|19902.7|19897.3|19893.3|9
1629687600000|2021-08-23 03:00:00|19903.6|19899.6|19894.2|19890.2|19905.1|19901.1|19887.9|19883.9|49
1629691200000|2021-08-23 04:00:00|19892.6|19888.6|19903.6|19899.6|19905.1|19901.1|19889.5|19885.5|6
1629694800000|2021-08-23 05:00:00|19905.1|19901.1|19897.3|19893.3|19905.1|19901.1|19887.9|19883.9|83
1629698400000|2021-08-23 06:00:00|19894.2|19890.2|19922.3|19918.3|19933.3|19929.3|19884.8|19880.8|104
1629702000000|2021-08-23 07:00:00|19923.9|19919.9|19897.3|19893.3|19928.6|19924.6|19891.1|19887.1|192
1629705600000|2021-08-23 08:00:00|19895.8|19891.8|19884.8|19880.8|19898.9|19894.9|19864.5|19860.5|476
1629709200000|2021-08-23 09:00:00|19886.4|19882.4|19858.3|19854.3|19887.9|19883.9|19844.2|19840.2|167
1629712800000|2021-08-23 10:00:00|19859.8|19855.8|19862.9|19858.9|19869.2|19865.2|19852|19848|182
1629716400000|2021-08-23 11:00:00|19866.1|19862.1|19853.6|19849.6|19881.7|19877.7|19850.4|19846.4|156
1629720000000|2021-08-23 12:00:00|19855.1|19851.1|19878.6|19874.6|19909.8|19905.8|19852|19848|577
1629723600000|2021-08-23 13:00:00|19877|19873|19891.1|19887.1|19927|19923|19877|19873|3093
1629727200000|2021-08-23 14:00:00|19889.5|19885.5|19922.3|19918.3|19947.3|19943.3|19887.9|19883.9|10366
1629730800000|2021-08-23 15:00:00|19923.9|19919.9|19936.4|19932.4|19937.9|19933.9|19906.7|19902.7|5083
1629734400000|2021-08-23 16:00:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|2926
1629738000000|2021-08-23 17:00:00|19933.3|19929.3|19922.3|19918.3|19937.9|19933.9|19922.3|19918.3|2946
1629741600000|2021-08-23 18:00:00|19923.9|19919.9|19944.2|19940.2|19944.2|19940.2|19922.3|19918.3|1679
1629745200000|2021-08-23 19:00:00|19942.6|19938.6|19944.2|19940.2|19953.6|19949.6|19931.7|19927.7|4893
1629748800000|2021-08-23 20:00:00|19947.3|19943.3|19937.9|19933.9|19947.3|19943.3|19922.3|19918.3|32211
1629756000000|2021-08-23 22:00:00|19939.5|19935.5|19931.7|19927.7|19942.6|19938.6|19931.7|19927.7|3
1629759600000|2021-08-23 23:00:00|19928.6|19924.6|19931.7|19927.7|19939.5|19935.5|19928.6|19924.6|12
1629763200000|2021-08-24 00:00:00|19930.1|19926.1|19912.9|19908.9|19931.7|19927.7|19903.6|19899.6|227
1629766800000|2021-08-24 01:00:00|19916.1|19912.1|19898.9|19894.9|19928.6|19924.6|19897.3|19893.3|79
1629770400000|2021-08-24 02:00:00|19897.3|19893.3|19891.1|19887.1|19900.4|19896.4|19889.5|19885.5|611
1629774000000|2021-08-24 03:00:00|19889.5|19885.5|19889.5|19885.5|19894.2|19890.2|19886.4|19882.4|97
1629777600000|2021-08-24 04:00:00|19891.1|19887.1|19886.4|19882.4|19894.2|19890.2|19884.8|19880.8|71
1629781200000|2021-08-24 05:00:00|19887.9|19883.9|19880.1|19876.1|19887.9|19883.9|19869.2|19865.2|149
1629784800000|2021-08-24 06:00:00|19878.6|19874.6|19834.8|19830.8|19883.3|19879.3|19831.7|19827.7|644
1629788400000|2021-08-24 07:00:00|19837.9|19833.9|19902|19898|19905.1|19901.1|19830.1|19826.1|854
1629792000000|2021-08-24 08:00:00|19903.6|19899.6|19887.9|19883.9|19906.7|19902.7|19875.4|19871.4|1239
1629795600000|2021-08-24 09:00:00|19889.5|19885.5|19903.6|19899.6|19922.3|19918.3|19883.3|19879.3|1695
1629799200000|2021-08-24 10:00:00|19902|19898|19878.6|19874.6|19903.6|19899.6|19869.2|19865.2|326
1629802800000|2021-08-24 11:00:00|19877|19873|19867.6|19863.6|19894.2|19890.2|19847.3|19843.3|1315
1629806400000|2021-08-24 12:00:00|19866.1|19862.1|19884.8|19880.8|19900.4|19896.4|19850.4|19846.4|21547
1629810000000|2021-08-24 13:00:00|19883.3|19879.3|19831.7|19827.7|19889.5|19885.5|19798.9|19794.9|13077
1629813600000|2021-08-24 14:00:00|19830.1|19826.1|19831.7|19827.7|19894.2|19890.2|19825.4|19821.4|36175
1629817200000|2021-08-24 15:00:00|19830.1|19826.1|19844.2|19840.2|19862.9|19858.9|19825.4|19821.4|10685
1629820800000|2021-08-24 16:00:00|19847.3|19843.3|19819.2|19815.2|19847.3|19843.3|19800.4|19796.4|19926
1629824400000|2021-08-24 17:00:00|19827|19823|19812.9|19808.9|19844.2|19840.2|19809.8|19805.8|8431
1629828000000|2021-08-24 18:00:00|19816.1|19812.1|19806.7|19802.7|19822.3|19818.3|19800.4|19796.4|14069
1629831600000|2021-08-24 19:00:00|19805.1|19801.1|19795.8|19791.8|19812.9|19808.9|19794.2|19790.2|22948
1629835200000|2021-08-24 20:00:00|19794.2|19790.2|19767.6|19763.6|19795.8|19791.8|19764.5|19760.5|54003
1629842400000|2021-08-24 22:00:00|19770.8|19766.8|19777|19773|19778.6|19774.6|19764.5|19760.5|522
1629846000000|2021-08-24 23:00:00|19778.6|19774.6|19777|19773|19781.7|19777.7|19766.1|19762.1|109
1629849600000|2021-08-25 00:00:00|19778.6|19774.6|19761.4|19757.4|19778.6|19774.6|19759.8|19755.8|224
1629853200000|2021-08-25 01:00:00|19762.9|19758.9|19767.6|19763.6|19772.3|19768.3|19755.1|19751.1|449
1629856800000|2021-08-25 02:00:00|19769.2|19765.2|19792.6|19788.6|19800.4|19796.4|19767.6|19763.6|929
1629860400000|2021-08-25 03:00:00|19791.1|19787.1|19783.3|19779.3|19794.2|19790.2|19778.6|19774.6|212
1629864000000|2021-08-25 04:00:00|19781.7|19777.7|19780.1|19776.1|19781.7|19777.7|19767.6|19763.6|669
1629867600000|2021-08-25 05:00:00|19781.7|19777.7|19784.8|19780.8|19787.9|19783.9|19773.9|19769.9|680
1629871200000|2021-08-25 06:00:00|19783.3|19779.3|19797.3|19793.3|19816.1|19812.1|19783.3|19779.3|1364
1629874800000|2021-08-25 07:00:00|19800.4|19796.4|19797.3|19793.3|19812.9|19808.9|19766.1|19762.1|7345
1629878400000|2021-08-25 08:00:00|19798.9|19794.9|19791.1|19787.1|19800.4|19796.4|19758.3|19754.3|3558
1629882000000|2021-08-25 09:00:00|19787.9|19783.9|19781.7|19777.7|19791.1|19787.1|19762.9|19758.9|17640
1629885600000|2021-08-25 10:00:00|19784.8|19780.8|19759.8|19755.8|19789.5|19785.5|19756.7|19752.7|6308
1629889200000|2021-08-25 11:00:00|19761.4|19757.4|19761.4|19757.4|19762.9|19758.9|19728.6|19724.6|10652
1629892800000|2021-08-25 12:00:00|19762.9|19758.9|19797.3|19793.3|19812.9|19808.9|19744.2|19740.2|62277
1629896400000|2021-08-25 13:00:00|19792.6|19788.6|19750.4|19746.4|19822.3|19818.3|19728.6|19724.6|48254
1629900000000|2021-08-25 14:00:00|19752|19748|19644.2|19640.2|19769.2|19765.2|19644.2|19640.2|42501
1629903600000|2021-08-25 15:00:00|19641.1|19637.1|19650.4|19646.4|19659.8|19655.8|19625.4|19621.4|40618
1629907200000|2021-08-25 16:00:00|19653.6|19649.6|19647.3|19643.3|19666.1|19662.1|19644.2|19640.2|22834
1629910800000|2021-08-25 17:00:00|19648.9|19644.9|19600.4|19596.4|19653.6|19649.6|19569.2|19565.2|14481
1629914400000|2021-08-25 18:00:00|19598.9|19594.9|19597.3|19593.3|19622.3|19618.3|19592.6|19588.6|15462
1629918000000|2021-08-25 19:00:00|19598.9|19594.9|19637.9|19633.9|19637.9|19633.9|19591.1|19587.1|79601
1629921600000|2021-08-25 20:00:00|19631.7|19627.7|19634.8|19630.8|19637.9|19633.9|19609.8|19605.8|75833
1629928800000|2021-08-25 22:00:00|19631.7|19627.7|19622.3|19618.3|19631.7|19627.7|19619.2|19615.2|81
1629932400000|2021-08-25 23:00:00|19619.2|19615.2|19630.1|19626.1|19633.3|19629.3|19616.1|19612.1|269
1629936000000|2021-08-26 00:00:00|19631.7|19627.7|19630.1|19626.1|19641.1|19637.1|19619.2|19615.2|242
1629939600000|2021-08-26 01:00:00|19628.6|19624.6|19633.3|19629.3|19639.5|19635.5|19619.2|19615.2|271
1629943200000|2021-08-26 02:00:00|19634.8|19630.8|19644.2|19640.2|19650.4|19646.4|19633.3|19629.3|13052
1629946800000|2021-08-26 03:00:00|19645.8|19641.8|19653.6|19649.6|19656.7|19652.7|19644.2|19640.2|674
1629950400000|2021-08-26 04:00:00|19655.1|19651.1|19647.3|19643.3|19656.7|19652.7|19645.8|19641.8|1096
1629954000000|2021-08-26 05:00:00|19645.8|19641.8|19653.6|19649.6|19659.8|19655.8|19644.2|19640.2|948
1629957600000|2021-08-26 06:00:00|19655.1|19651.1|19616.1|19612.1|19659.8|19655.8|19616.1|19612.1|755
1629961200000|2021-08-26 07:00:00|19617.6|19613.6|19644.2|19640.2|19647.3|19643.3|19609.8|19605.8|7129
1629964800000|2021-08-26 08:00:00|19642.6|19638.6|19598.9|19594.9|19642.6|19638.6|19584.8|19580.8|6028
1629968400000|2021-08-26 09:00:00|19600.4|19596.4|19594.2|19590.2|19612.9|19608.9|19591.1|19587.1|10048
1629972000000|2021-08-26 10:00:00|19595.8|19591.8|19612.9|19608.9|19634.8|19630.8|19587.9|19583.9|17637
1629975600000|2021-08-26 11:00:00|19614.5|19610.5|19581.7|19577.7|19644.2|19640.2|19581.7|19577.7|13647
1629979200000|2021-08-26 12:00:00|19584.8|19580.8|19591.1|19587.1|19616.1|19612.1|19534.8|19530.8|50483
1629982800000|2021-08-26 13:00:00|19592.6|19588.6|19584.8|19580.8|19628.6|19624.6|19566.1|19562.1|29425
1629986400000|2021-08-26 14:00:00|19581.7|19577.7|19616.1|19612.1|19634.8|19630.8|19556.7|19552.7|32684
1629990000000|2021-08-26 15:00:00|19617.6|19613.6|19616.1|19612.1|19659.8|19655.8|19606.7|19602.7|78933
1629993600000|2021-08-26 16:00:00|19617.6|19613.6|19637.9|19633.9|19647.3|19643.3|19609.8|19605.8|71691
1629997200000|2021-08-26 17:00:00|19636.4|19632.4|19653.6|19649.6|19678.6|19674.6|19620.8|19616.8|18158
1630000800000|2021-08-26 18:00:00|19650.4|19646.4|19666.1|19662.1|19684.8|19680.8|19650.4|19646.4|33988
1630004400000|2021-08-26 19:00:00|19662.9|19658.9|19700.4|19696.4|19700.4|19696.4|19656.7|19652.7|14294
1630008000000|2021-08-26 20:00:00|19697.3|19693.3|19642.6|19638.6|19697.3|19693.3|19637.9|19633.9|6905
1630015200000|2021-08-26 22:00:00|19644.2|19640.2|19644.2|19640.2|19656.7|19652.7|19634.8|19630.8|887
1630018800000|2021-08-26 23:00:00|19641.1|19637.1|19650.4|19646.4|19652|19648|19637.9|19633.9|50
1630022400000|2021-08-27 00:00:00|19653.6|19649.6|19675.4|19671.4|19687.9|19683.9|19653.6|19649.6|361
1630026000000|2021-08-27 01:00:00|19672.3|19668.3|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|473
1630029600000|2021-08-27 02:00:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19659.8|19655.8|509
1630033200000|2021-08-27 03:00:00|19681.7|19677.7|19681.7|19677.7|19694.2|19690.2|19681.7|19677.7|2906
1630036800000|2021-08-27 04:00:00|19678.6|19674.6|19684.8|19680.8|19691.1|19687.1|19675.4|19671.4|383
1630040400000|2021-08-27 05:00:00|19683.3|19679.3|19681.7|19677.7|19687.9|19683.9|19672.3|19668.3|509
1630044000000|2021-08-27 06:00:00|19684.8|19680.8|19695.8|19691.8|19709.8|19705.8|19684.8|19680.8|677
1630047600000|2021-08-27 07:00:00|19697.3|19693.3|19677|19673|19703.6|19699.6|19659.8|19655.8|1516
1630051200000|2021-08-27 08:00:00|19675.4|19671.4|19684.8|19680.8|19684.8|19680.8|19656.7|19652.7|1757
1630054800000|2021-08-27 09:00:00|19683.3|19679.3|19687.9|19683.9|19700.4|19696.4|19678.6|19674.6|7376
1630058400000|2021-08-27 10:00:00|19686.4|19682.4|19687.9|19683.9|19694.2|19690.2|19669.2|19665.2|1816
1630062000000|2021-08-27 11:00:00|19691.1|19687.1|19686.4|19682.4|19691.1|19687.1|19667.6|19663.6|6000
1630065600000|2021-08-27 12:00:00|19684.8|19680.8|19716.1|19712.1|19737.9|19733.9|19666.1|19662.1|12631
1630069200000|2021-08-27 13:00:00|19719.2|19715.2|19716.1|19712.1|19741.1|19737.1|19666.1|19662.1|19019
1630072800000|2021-08-27 14:00:00|19712.9|19708.9|19731.7|19727.7|19750.4|19746.4|19672.3|19668.3|31147
1630076400000|2021-08-27 15:00:00|19734.8|19730.8|19728.6|19724.6|19741.1|19737.1|19703.6|19699.6|18268
1630080000000|2021-08-27 16:00:00|19725.4|19721.4|19733.3|19729.3|19741.1|19737.1|19709.8|19705.8|10108
1630083600000|2021-08-27 17:00:00|19734.8|19730.8|19737.9|19733.9|19750.4|19746.4|19725.4|19721.4|8825
1630087200000|2021-08-27 18:00:00|19734.8|19730.8|19762.9|19758.9|19767.6|19763.6|19725.4|19721.4|14879
1630090800000|2021-08-27 19:00:00|19766.1|19762.1|19816.1|19812.1|19822.3|19818.3|19759.8|19755.8|8596
1630094400000|2021-08-27 20:00:00|19812.9|19808.9|19762.9|19758.9|19812.9|19808.9|19747.3|19743.3|12965
1630285200000|2021-08-30 01:00:00|19787.9|19783.9|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|453
1630288800000|2021-08-30 02:00:00|19783.3|19779.3|19769.2|19765.2|19791.1|19787.1|19762.9|19758.9|638
1630292400000|2021-08-30 03:00:00|19772.3|19768.3|19775.4|19771.4|19781.7|19777.7|19769.2|19765.2|163
1630296000000|2021-08-30 04:00:00|19777|19773|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|75
1630299600000|2021-08-30 05:00:00|19780.1|19776.1|19800.4|19796.4|19803.6|19799.6|19780.1|19776.1|444
1630303200000|2021-08-30 06:00:00|19802|19798|19772.3|19768.3|19803.6|19799.6|19762.9|19758.9|982
1630306800000|2021-08-30 07:00:00|19775.4|19771.4|19728.6|19724.6|19780.1|19776.1|19722.3|19718.3|1699
1630310400000|2021-08-30 08:00:00|19730.1|19726.1|19759.8|19755.8|19762.9|19758.9|19722.3|19718.3|2535
1630314000000|2021-08-30 09:00:00|19761.4|19757.4|19759.8|19755.8|19769.2|19765.2|19747.3|19743.3|747
1630317600000|2021-08-30 10:00:00|19758.3|19754.3|19775.4|19771.4|19781.7|19777.7|19744.2|19740.2|1958
1630321200000|2021-08-30 11:00:00|19778.6|19774.6|19737.9|19733.9|19784.8|19780.8|19737.9|19733.9|2243
1630324800000|2021-08-30 12:00:00|19741.1|19737.1|19759.8|19755.8|19769.2|19765.2|19725.4|19721.4|6019
1630328400000|2021-08-30 13:00:00|19762.9|19758.9|19800.4|19796.4|19800.4|19796.4|19744.2|19740.2|7116
1630332000000|2021-08-30 14:00:00|19797.3|19793.3|19787.9|19783.9|19841.1|19837.1|19778.6|19774.6|8366
1630335600000|2021-08-30 15:00:00|19789.5|19785.5|19822.3|19818.3|19834.8|19830.8|19784.8|19780.8|14799
1630339200000|2021-08-30 16:00:00|19825.4|19821.4|19822.3|19818.3|19834.8|19830.8|19806.7|19802.7|3137
1630342800000|2021-08-30 17:00:00|19820.8|19816.8|19825.4|19821.4|19831.7|19827.7|19806.7|19802.7|2246
1630346400000|2021-08-30 18:00:00|19822.3|19818.3|19834.8|19830.8|19834.8|19830.8|19812.9|19808.9|4252
1630350000000|2021-08-30 19:00:00|19837.9|19833.9|19859.8|19855.8|19869.2|19865.2|19828.6|19824.6|25012
1630353600000|2021-08-30 20:00:00|19856.7|19852.7|19834.8|19830.8|19859.8|19855.8|19834.8|19830.8|4721
1630360800000|2021-08-30 22:00:00|19839.5|19835.5|19831.7|19827.7|19839.5|19835.5|19825.4|19821.4|514
1630364400000|2021-08-30 23:00:00|19834.8|19830.8|19847.3|19843.3|19850.4|19846.4|19831.7|19827.7|315
1630368000000|2021-08-31 00:00:00|19850.4|19846.4|19859.8|19855.8|19866.1|19862.1|19847.3|19843.3|570
1630371600000|2021-08-31 01:00:00|19866.1|19862.1|19887.9|19883.9|19894.2|19890.2|19859.8|19855.8|947
1630375200000|2021-08-31 02:00:00|19886.4|19882.4|19881.7|19877.7|19891.1|19887.1|19881.7|19877.7|490
1630378800000|2021-08-31 03:00:00|19878.6|19874.6|19870.8|19866.8|19881.7|19877.7|19869.2|19865.2|274
1630382400000|2021-08-31 04:00:00|19869.2|19865.2|19856.7|19852.7|19872.3|19868.3|19850.4|19846.4|333
1630386000000|2021-08-31 05:00:00|19855.1|19851.1|19837.9|19833.9|19862.9|19858.9|19836.4|19832.4|579
1630389600000|2021-08-31 06:00:00|19834.8|19830.8|19844.2|19840.2|19850.4|19846.4|19831.7|19827.7|924
1630393200000|2021-08-31 07:00:00|19842.6|19838.6|19875.4|19871.4|19891.1|19887.1|19841.1|19837.1|2006
1630396800000|2021-08-31 08:00:00|19872.3|19868.3|19877|19873|19878.6|19874.6|19853.6|19849.6|1403
1630400400000|2021-08-31 09:00:00|19875.4|19871.4|19837.9|19833.9|19875.4|19871.4|19823.9|19819.9|2325
1630404000000|2021-08-31 10:00:00|19836.4|19832.4|19800.4|19796.4|19837.9|19833.9|19794.2|19790.2|3328
1630407600000|2021-08-31 11:00:00|19797.3|19793.3|19816.1|19812.1|19834.8|19830.8|19794.2|19790.2|3874
1630411200000|2021-08-31 12:00:00|19817.6|19813.6|19831.7|19827.7|19850.4|19846.4|19806.7|19802.7|8649
1630414800000|2021-08-31 13:00:00|19828.6|19824.6|19875.4|19871.4|19887.9|19883.9|19822.3|19818.3|8506
1630418400000|2021-08-31 14:00:00|19881.7|19877.7|19791.1|19787.1|19900.4|19896.4|19769.2|19765.2|12596
1630422000000|2021-08-31 15:00:00|19794.2|19790.2|19750.4|19746.4|19794.2|19790.2|19747.3|19743.3|11860
1630425600000|2021-08-31 16:00:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19694.2|19690.2|10617
1630429200000|2021-08-31 17:00:00|19747.3|19743.3|19716.1|19712.1|19750.4|19746.4|19703.6|19699.6|7041
1630432800000|2021-08-31 18:00:00|19719.2|19715.2|19731.7|19727.7|19744.2|19740.2|19709.8|19705.8|14778
1630436400000|2021-08-31 19:00:00|19728.6|19724.6|19756.7|19752.7|19759.8|19755.8|19719.2|19715.2|27574
1630440000000|2021-08-31 20:00:00|19759.8|19755.8|19709.8|19705.8|19759.8|19755.8|19706.7|19702.7|18254
1630447200000|2021-08-31 22:00:00|19706.7|19702.7|19716.1|19712.1|19725.4|19721.4|19706.7|19702.7|485
1630450800000|2021-08-31 23:00:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19703.6|19699.6|437
1630454400000|2021-09-01 00:00:00|19703.6|19699.6|19697.3|19693.3|19709.8|19705.8|19684.8|19680.8|1559
1630458000000|2021-09-01 01:00:00|19694.2|19690.2|19681.7|19677.7|19694.2|19690.2|19675.4|19671.4|978
1630461600000|2021-09-01 02:00:00|19680.1|19676.1|19659.8|19655.8|19684.8|19680.8|19656.7|19652.7|895
1630465200000|2021-09-01 03:00:00|19658.3|19654.3|19675.4|19671.4|19681.7|19677.7|19656.7|19652.7|452
1630468800000|2021-09-01 04:00:00|19672.3|19668.3|19669.2|19665.2|19675.4|19671.4|19659.8|19655.8|391
1630472400000|2021-09-01 05:00:00|19675.4|19671.4|19672.3|19668.3|19678.6|19674.6|19662.9|19658.9|504
1630476000000|2021-09-01 06:00:00|19669.2|19665.2|19684.8|19680.8|19694.2|19690.2|19669.2|19665.2|1731
1630479600000|2021-09-01 07:00:00|19681.7|19677.7|19669.2|19665.2|19697.3|19693.3|19659.8|19655.8|3163
1630483200000|2021-09-01 08:00:00|19672.3|19668.3|19687.9|19683.9|19702|19698|19666.1|19662.1|2338
1630486800000|2021-09-01 09:00:00|19684.8|19680.8|19719.2|19715.2|19731.7|19727.7|19678.6|19674.6|3435
1630490400000|2021-09-01 10:00:00|19722.3|19718.3|19712.9|19708.9|19722.3|19718.3|19700.4|19696.4|1259
1630494000000|2021-09-01 11:00:00|19709.8|19705.8|19695.8|19691.8|19722.3|19718.3|19672.3|19668.3|5748
1630497600000|2021-09-01 12:00:00|19697.3|19693.3|19772.3|19768.3|19772.3|19768.3|19666.1|19662.1|11130
1630501200000|2021-09-01 13:00:00|19775.4|19771.4|19792.6|19788.6|19837.9|19833.9|19762.9|19758.9|14248
1630504800000|2021-09-01 14:00:00|19781.7|19777.7|19737.9|19733.9|19809.8|19805.8|19734.8|19730.8|9320
1630508400000|2021-09-01 15:00:00|19741.1|19737.1|19772.3|19768.3|19778.6|19774.6|19719.2|19715.2|7386
1630512000000|2021-09-01 16:00:00|19769.2|19765.2|19744.2|19740.2|19781.7|19777.7|19731.7|19727.7|3611
1630515600000|2021-09-01 17:00:00|19745.8|19741.8|19766.1|19762.1|19766.1|19762.1|19734.8|19730.8|3067
1630519200000|2021-09-01 18:00:00|19767.6|19763.6|19769.2|19765.2|19781.7|19777.7|19753.6|19749.6|4062
1630522800000|2021-09-01 19:00:00|19766.1|19762.1|19759.8|19755.8|19778.6|19774.6|19759.8|19755.8|3853
1630526400000|2021-09-01 20:00:00|19756.7|19752.7|19783.3|19779.3|19791.1|19787.1|19756.7|19752.7|4312
1630533600000|2021-09-01 22:00:00|19777|19773|19772.3|19768.3|19777|19773|19766.1|19762.1|204
1630537200000|2021-09-01 23:00:00|19769.2|19765.2|19766.1|19762.1|19772.3|19768.3|19759.8|19755.8|319
1630540800000|2021-09-02 00:00:00|19764.5|19760.5|19772.3|19768.3|19781.7|19777.7|19759.8|19755.8|469
1630544400000|2021-09-02 01:00:00|19773.9|19769.9|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|290
1630548000000|2021-09-02 02:00:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19762.9|19758.9|927
1630551600000|2021-09-02 03:00:00|19764.5|19760.5|19756.7|19752.7|19766.1|19762.1|19753.6|19749.6|194
1630555200000|2021-09-02 04:00:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|128
1630558800000|2021-09-02 05:00:00|19758.3|19754.3|19778.6|19774.6|19778.6|19774.6|19753.6|19749.6|378
1630562400000|2021-09-02 06:00:00|19775.4|19771.4|19781.7|19777.7|19794.2|19790.2|19772.3|19768.3|1133
1630566000000|2021-09-02 07:00:00|19778.6|19774.6|19784.8|19780.8|19792.6|19788.6|19766.1|19762.1|1307
1630569600000|2021-09-02 08:00:00|19783.3|19779.3|19772.3|19768.3|19797.3|19793.3|19759.8|19755.8|1705
1630573200000|2021-09-02 09:00:00|19773.9|19769.9|19822.3|19818.3|19828.6|19824.6|19772.3|19768.3|2816
1630576800000|2021-09-02 10:00:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19809.8|19805.8|1674
1630580400000|2021-09-02 11:00:00|19812.9|19808.9|19822.3|19818.3|19828.6|19824.6|19795.8|19791.8|1830
1630584000000|2021-09-02 12:00:00|19819.2|19815.2|19816.1|19812.1|19831.7|19827.7|19797.3|19793.3|4240
1630587600000|2021-09-02 13:00:00|19814.5|19810.5|19767.6|19763.6|19825.4|19821.4|19766.1|19762.1|6148
1630591200000|2021-09-02 14:00:00|19766.1|19762.1|19766.1|19762.1|19784.8|19780.8|19744.2|19740.2|12397
1630594800000|2021-09-02 15:00:00|19769.2|19765.2|19787.9|19783.9|19800.4|19796.4|19762.9|19758.9|3778
1630598400000|2021-09-02 16:00:00|19784.8|19780.8|19806.7|19802.7|19809.8|19805.8|19778.6|19774.6|2409
1630602000000|2021-09-02 17:00:00|19809.8|19805.8|19797.3|19793.3|19812.9|19808.9|19791.1|19787.1|2663
1630605600000|2021-09-02 18:00:00|19800.4|19796.4|19809.8|19805.8|19812.9|19808.9|19794.2|19790.2|2616
1630609200000|2021-09-02 19:00:00|19811.4|19807.4|19844.2|19840.2|19847.3|19843.3|19809.8|19805.8|5591
1630612800000|2021-09-02 20:00:00|19847.3|19843.3|19841.1|19837.1|19853.6|19849.6|19819.2|19815.2|3961
1630620000000|2021-09-02 22:00:00|19831.7|19827.7|19837.9|19833.9|19837.9|19833.9|19825.4|19821.4|400
1630623600000|2021-09-02 23:00:00|19841.1|19837.1|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|107
1630627200000|2021-09-03 00:00:00|19837.9|19833.9|19822.3|19818.3|19841.1|19837.1|19822.3|19818.3|353
1630630800000|2021-09-03 01:00:00|19825.4|19821.4|19831.7|19827.7|19837.9|19833.9|19825.4|19821.4|237
1630634400000|2021-09-03 02:00:00|19834.8|19830.8|19816.1|19812.1|19837.9|19833.9|19816.1|19812.1|343
1630638000000|2021-09-03 03:00:00|19817.6|19813.6|19825.4|19821.4|19825.4|19821.4|19812.9|19808.9|306
1630641600000|2021-09-03 04:00:00|19823.9|19819.9|19812.9|19808.9|19823.9|19819.9|19809.8|19805.8|257
1630645200000|2021-09-03 05:00:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|270
1630648800000|2021-09-03 06:00:00|19806.7|19802.7|19816.1|19812.1|19828.6|19824.6|19806.7|19802.7|957
1630652400000|2021-09-03 07:00:00|19812.9|19808.9|19800.4|19796.4|19837.9|19833.9|19800.4|19796.4|1445
1630656000000|2021-09-03 08:00:00|19797.3|19793.3|19781.7|19777.7|19806.7|19802.7|19778.6|19774.6|970
1630659600000|2021-09-03 09:00:00|19780.1|19776.1|19791.1|19787.1|19800.4|19796.4|19780.1|19776.1|1372
1630663200000|2021-09-03 10:00:00|19787.9|19783.9|19797.3|19793.3|19800.4|19796.4|19778.6|19774.6|1052
1630666800000|2021-09-03 11:00:00|19800.4|19796.4|19819.2|19815.2|19828.6|19824.6|19800.4|19796.4|2333
1630670400000|2021-09-03 12:00:00|19816.1|19812.1|19656.7|19652.7|19914.5|19910.5|19644.2|19640.2|14565
1630674000000|2021-09-03 13:00:00|19659.8|19655.8|19666.1|19662.1|19700.4|19696.4|19634.8|19630.8|11946
1630677600000|2021-09-03 14:00:00|19667.6|19663.6|19659.8|19655.8|19712.9|19708.9|19637.9|19633.9|8667
1630681200000|2021-09-03 15:00:00|19661.4|19657.4|19669.2|19665.2|19684.8|19680.8|19659.8|19655.8|3580
1630684800000|2021-09-03 16:00:00|19666.1|19662.1|19672.3|19668.3|19687.9|19683.9|19666.1|19662.1|2769
1630688400000|2021-09-03 17:00:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19656.7|19652.7|1570
1630692000000|2021-09-03 18:00:00|19675.4|19671.4|19681.7|19677.7|19687.9|19683.9|19666.1|19662.1|2664
1630695600000|2021-09-03 19:00:00|19684.8|19680.8|19675.4|19671.4|19684.8|19680.8|19662.9|19658.9|3039
1630699200000|2021-09-03 20:00:00|19672.3|19668.3|19673.9|19669.9|19678.6|19674.6|19659.8|19655.8|2907
1630879200000|2021-09-05 22:00:00|19667.6|19663.6|19667.6|19663.6|19670.8|19666.8|19656.7|19652.7|187
1630886400000|2021-09-06 00:00:00|19652|19648|19648.9|19644.9|19655.1|19651.1|19641.1|19637.1|186
1630890000000|2021-09-06 01:00:00|19641.1|19637.1|19656.7|19652.7|19656.7|19652.7|19641.1|19637.1|51
1630893600000|2021-09-06 02:00:00|19655.1|19651.1|19666.1|19662.1|19672.3|19668.3|19653.6|19649.6|128
1630897200000|2021-09-06 03:00:00|19664.5|19660.5|19662.9|19658.9|19666.1|19662.1|19661.4|19657.4|80
1630900800000|2021-09-06 04:00:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|80
1630904400000|2021-09-06 05:00:00|19666.1|19662.1|19661.4|19657.4|19669.2|19665.2|19656.7|19652.7|113
1630908000000|2021-09-06 06:00:00|19662.9|19658.9|19656.7|19652.7|19669.2|19665.2|19642.6|19638.6|296
1630911600000|2021-09-06 07:00:00|19659.8|19655.8|19659.8|19655.8|19669.2|19665.2|19653.6|19649.6|333
1630915200000|2021-09-06 08:00:00|19658.3|19654.3|19641.1|19637.1|19659.8|19655.8|19637.9|19633.9|560
1630918800000|2021-09-06 09:00:00|19637.9|19633.9|19628.6|19624.6|19644.2|19640.2|19625.4|19621.4|1092
1630922400000|2021-09-06 10:00:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19622.3|19618.3|362
1630926000000|2021-09-06 11:00:00|19634.8|19630.8|19637.9|19633.9|19647.3|19643.3|19634.8|19630.8|602
1630929600000|2021-09-06 12:00:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19631.7|19627.7|428
1630933200000|2021-09-06 13:00:00|19642.6|19638.6|19641.1|19637.1|19650.4|19646.4|19634.8|19630.8|600
1630936800000|2021-09-06 14:00:00|19639.5|19635.5|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|415
1630940400000|2021-09-06 15:00:00|19642.6|19638.6|19653.6|19649.6|19656.7|19652.7|19642.6|19638.6|305
1630944000000|2021-09-06 16:00:00|19655.1|19651.1|19641.1|19637.1|19656.7|19652.7|19641.1|19637.1|363
1630947600000|2021-09-06 17:00:00|19642.6|19638.6|19642.6|19638.6|19642.6|19638.6|19642.6|19638.6|0
1630965600000|2021-09-06 22:00:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19634.8|19630.8|196
1630969200000|2021-09-06 23:00:00|19648.9|19644.9|19650.4|19646.4|19656.7|19652.7|19647.3|19643.3|164
1630972800000|2021-09-07 00:00:00|19647.3|19643.3|19637.9|19633.9|19647.3|19643.3|19631.7|19627.7|561
1630976400000|2021-09-07 01:00:00|19636.4|19632.4|19630.1|19626.1|19641.1|19637.1|19619.2|19615.2|478
1630980000000|2021-09-07 02:00:00|19628.6|19624.6|19647.3|19643.3|19650.4|19646.4|19625.4|19621.4|412
1630983600000|2021-09-07 03:00:00|19644.2|19640.2|19612.9|19608.9|19644.2|19640.2|19612.9|19608.9|684
1630987200000|2021-09-07 04:00:00|19614.5|19610.5|19628.6|19624.6|19628.6|19624.6|19600.4|19596.4|485
1630990800000|2021-09-07 05:00:00|19625.4|19621.4|19625.4|19621.4|19634.8|19630.8|19622.3|19618.3|395
1630994400000|2021-09-07 06:00:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19581.7|19577.7|1932
1630998000000|2021-09-07 07:00:00|19612.9|19608.9|19569.2|19565.2|19612.9|19608.9|19559.8|19555.8|3430
1631001600000|2021-09-07 08:00:00|19566.1|19562.1|19556.7|19552.7|19572.3|19568.3|19550.4|19546.4|2113
1631005200000|2021-09-07 09:00:00|19555.1|19551.1|19553.6|19549.6|19572.3|19568.3|19544.2|19540.2|2279
1631008800000|2021-09-07 10:00:00|19552|19548|19556.7|19552.7|19559.8|19555.8|19537.9|19533.9|2032
1631012400000|2021-09-07 11:00:00|19555.1|19551.1|19550.4|19546.4|19562.9|19558.9|19528.6|19524.6|2656
1631016000000|2021-09-07 12:00:00|19553.6|19549.6|19537.9|19533.9|19569.2|19565.2|19525.4|19521.4|5064
1631019600000|2021-09-07 13:00:00|19539.5|19535.5|19506.7|19502.7|19569.2|19565.2|19503.6|19499.6|7196
1631023200000|2021-09-07 14:00:00|19503.6|19499.6|19503.6|19499.6|19528.6|19524.6|19475.4|19471.4|8474
1631026800000|2021-09-07 15:00:00|19497.3|19493.3|19547.3|19543.3|19553.6|19549.6|19481.7|19477.7|4330
1631030400000|2021-09-07 16:00:00|19550.4|19546.4|19550.4|19546.4|19559.8|19555.8|19537.9|19533.9|2837
1631034000000|2021-09-07 17:00:00|19547.3|19543.3|19572.3|19568.3|19572.3|19568.3|19531.7|19527.7|2648
1631037600000|2021-09-07 18:00:00|19570.8|19566.8|19528.6|19524.6|19587.9|19583.9|19522.3|19518.3|5766
1631041200000|2021-09-07 19:00:00|19525.4|19521.4|19522.3|19518.3|19531.7|19527.7|19506.7|19502.7|6076
1631044800000|2021-09-07 20:00:00|19519.2|19515.2|19512.9|19508.9|19522.3|19518.3|19494.2|19490.2|3867
1631052000000|2021-09-07 22:00:00|19514.5|19510.5|19525.4|19521.4|19534.8|19530.8|19509.8|19505.8|337
1631055600000|2021-09-07 23:00:00|19522.3|19518.3|19531.7|19527.7|19531.7|19527.7|19516.1|19512.1|283
1631059200000|2021-09-08 00:00:00|19533.3|19529.3|19541.1|19537.1|19547.3|19543.3|19533.3|19529.3|634
1631062800000|2021-09-08 01:00:00|19537.9|19533.9|19531.7|19527.7|19537.9|19533.9|19522.3|19518.3|499
1631066400000|2021-09-08 02:00:00|19530.1|19526.1|19553.6|19549.6|19556.7|19552.7|19525.4|19521.4|656
1631070000000|2021-09-08 03:00:00|19552|19548|19569.2|19565.2|19569.2|19565.2|19544.2|19540.2|841
1631073600000|2021-09-08 04:00:00|19566.1|19562.1|19556.7|19552.7|19566.1|19562.1|19553.6|19549.6|237
1631077200000|2021-09-08 05:00:00|19553.6|19549.6|19516.1|19512.1|19555.1|19551.1|19509.8|19505.8|888
1631080800000|2021-09-08 06:00:00|19512.9|19508.9|19569.2|19565.2|19575.4|19571.4|19506.7|19502.7|1691
1631084400000|2021-09-08 07:00:00|19567.6|19563.6|19600.4|19596.4|19623.9|19619.9|19561.4|19557.4|3915
1631088000000|2021-09-08 08:00:00|19603.6|19599.6|19622.3|19618.3|19647.3|19643.3|19603.6|19599.6|3256
1631091600000|2021-09-08 09:00:00|19620.8|19616.8|19600.4|19596.4|19622.3|19618.3|19591.1|19587.1|1726
1631095200000|2021-09-08 10:00:00|19603.6|19599.6|19612.9|19608.9|19623.9|19619.9|19594.2|19590.2|1279
1631098800000|2021-09-08 11:00:00|19609.8|19605.8|19622.3|19618.3|19631.7|19627.7|19606.7|19602.7|2331
1631102400000|2021-09-08 12:00:00|19625.4|19621.4|19631.7|19627.7|19669.2|19665.2|19616.1|19612.1|5567
1631106000000|2021-09-08 13:00:00|19633.3|19629.3|19603.6|19599.6|19634.8|19630.8|19591.1|19587.1|6148
1631109600000|2021-09-08 14:00:00|19600.4|19596.4|19591.1|19587.1|19616.1|19612.1|19577|19573|8538
1631113200000|2021-09-08 15:00:00|19589.5|19585.5|19594.2|19590.2|19603.6|19599.6|19569.2|19565.2|5574
1631116800000|2021-09-08 16:00:00|19597.3|19593.3|19600.4|19596.4|19609.8|19605.8|19587.9|19583.9|5754
1631120400000|2021-09-08 17:00:00|19603.6|19599.6|19644.2|19640.2|19653.6|19649.6|19591.1|19587.1|4778
1631124000000|2021-09-08 18:00:00|19641.1|19637.1|19641.1|19637.1|19672.3|19668.3|19634.8|19630.8|3943
1631127600000|2021-09-08 19:00:00|19644.2|19640.2|19636.4|19632.4|19653.6|19649.6|19628.6|19624.6|4263
1631131200000|2021-09-08 20:00:00|19637.9|19633.9|19622.3|19618.3|19641.1|19637.1|19612.9|19608.9|4438
1631138400000|2021-09-08 22:00:00|19623.9|19619.9|19631.7|19627.7|19634.8|19630.8|19622.3|19618.3|141
1631142000000|2021-09-08 23:00:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19616.1|19612.1|284
1631145600000|2021-09-09 00:00:00|19634.8|19630.8|19647.3|19643.3|19650.4|19646.4|19625.4|19621.4|393
1631149200000|2021-09-09 01:00:00|19645.8|19641.8|19647.3|19643.3|19648.9|19644.9|19625.4|19621.4|532
1631152800000|2021-09-09 02:00:00|19650.4|19646.4|19641.1|19637.1|19650.4|19646.4|19634.8|19630.8|465
1631156400000|2021-09-09 03:00:00|19644.2|19640.2|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|445
1631160000000|2021-09-09 04:00:00|19645.8|19641.8|19662.9|19658.9|19662.9|19658.9|19644.2|19640.2|302
1631163600000|2021-09-09 05:00:00|19661.4|19657.4|19659.8|19655.8|19672.3|19668.3|19653.6|19649.6|543
1631167200000|2021-09-09 06:00:00|19658.3|19654.3|19644.2|19640.2|19669.2|19665.2|19637.9|19633.9|1334
1631170800000|2021-09-09 07:00:00|19647.3|19643.3|19678.6|19674.6|19703.6|19699.6|19647.3|19643.3|3371
1631174400000|2021-09-09 08:00:00|19675.4|19671.4|19675.4|19671.4|19691.1|19687.1|19666.1|19662.1|1661
1631178000000|2021-09-09 09:00:00|19672.3|19668.3|19675.4|19671.4|19697.3|19693.3|19662.9|19658.9|3153
1631181600000|2021-09-09 10:00:00|19678.6|19674.6|19675.4|19671.4|19684.8|19680.8|19659.8|19655.8|1747
1631185200000|2021-09-09 11:00:00|19672.3|19668.3|19641.1|19637.1|19675.4|19671.4|19637.9|19633.9|3613
1631188800000|2021-09-09 12:00:00|19644.2|19640.2|19634.8|19630.8|19684.8|19680.8|19612.9|19608.9|7030
1631192400000|2021-09-09 13:00:00|19637.9|19633.9|19644.2|19640.2|19697.3|19693.3|19625.4|19621.4|8089
1631196000000|2021-09-09 14:00:00|19641.1|19637.1|19662.9|19658.9|19675.4|19671.4|19628.6|19624.6|7607
1631199600000|2021-09-09 15:00:00|19664.5|19660.5|19716.1|19712.1|19725.4|19721.4|19656.7|19652.7|6929
1631203200000|2021-09-09 16:00:00|19712.9|19708.9|19736.4|19732.4|19737.9|19733.9|19706.7|19702.7|7770
1631206800000|2021-09-09 17:00:00|19737.9|19733.9|19887.9|19883.9|19889.5|19885.5|19737.9|19733.9|13681
1631210400000|2021-09-09 18:00:00|19889.5|19885.5|19847.3|19843.3|19891.1|19887.1|19831.7|19827.7|7638
1631214000000|2021-09-09 19:00:00|19850.4|19846.4|19869.2|19865.2|19869.2|19865.2|19812.9|19808.9|7081
1631217600000|2021-09-09 20:00:00|19872.3|19868.3|19837.9|19833.9|19884.8|19880.8|19831.7|19827.7|4991
1631224800000|2021-09-09 22:00:00|19819.2|19815.2|19822.3|19818.3|19828.6|19824.6|19816.1|19812.1|654
1631228400000|2021-09-09 23:00:00|19823.9|19819.9|19837.9|19833.9|19837.9|19833.9|19822.3|19818.3|237
1631232000000|2021-09-10 00:00:00|19834.8|19830.8|19844.2|19840.2|19844.2|19840.2|19822.3|19818.3|643
1631235600000|2021-09-10 01:00:00|19842.6|19838.6|19816.1|19812.1|19847.3|19843.3|19816.1|19812.1|540
1631239200000|2021-09-10 02:00:00|19817.6|19813.6|19809.8|19805.8|19825.4|19821.4|19803.6|19799.6|651
1631242800000|2021-09-10 03:00:00|19806.7|19802.7|19803.6|19799.6|19809.8|19805.8|19802|19798|244
1631246400000|2021-09-10 04:00:00|19805.1|19801.1|19809.8|19805.8|19816.1|19812.1|19803.6|19799.6|133
1631250000000|2021-09-10 05:00:00|19808.3|19804.3|19803.6|19799.6|19812.9|19808.9|19800.4|19796.4|473
1631253600000|2021-09-10 06:00:00|19802|19798|19797.3|19793.3|19822.3|19818.3|19797.3|19793.3|868
1631257200000|2021-09-10 07:00:00|19800.4|19796.4|19762.9|19758.9|19809.8|19805.8|19759.8|19755.8|2769
1631260800000|2021-09-10 08:00:00|19759.8|19755.8|19737.9|19733.9|19773.9|19769.9|19734.8|19730.8|4238
1631264400000|2021-09-10 09:00:00|19734.8|19730.8|19737.9|19733.9|19747.3|19743.3|19719.2|19715.2|1526
1631268000000|2021-09-10 10:00:00|19734.8|19730.8|19737.9|19733.9|19747.3|19743.3|19725.4|19721.4|953
1631271600000|2021-09-10 11:00:00|19741.1|19737.1|19781.7|19777.7|19787.9|19783.9|19741.1|19737.1|2834
1631275200000|2021-09-10 12:00:00|19780.1|19776.1|19775.4|19771.4|19800.4|19796.4|19756.7|19752.7|4829
1631278800000|2021-09-10 13:00:00|19772.3|19768.3|19767.6|19763.6|19803.6|19799.6|19753.6|19749.6|5097
1631282400000|2021-09-10 14:00:00|19766.1|19762.1|19772.3|19768.3|19787.9|19783.9|19741.1|19737.1|6951
1631286000000|2021-09-10 15:00:00|19775.4|19771.4|19681.7|19677.7|19775.4|19771.4|19662.9|19658.9|6851
1631289600000|2021-09-10 16:00:00|19684.8|19680.8|19694.2|19690.2|19695.8|19691.8|19666.1|19662.1|3839
1631293200000|2021-09-10 17:00:00|19691.1|19687.1|19703.6|19699.6|19706.7|19702.7|19691.1|19687.1|2479
1631296800000|2021-09-10 18:00:00|19700.4|19696.4|19709.8|19705.8|19725.4|19721.4|19697.3|19693.3|2637
1631300400000|2021-09-10 19:00:00|19711.4|19707.4|19703.6|19699.6|19712.9|19708.9|19694.2|19690.2|3779
1631304000000|2021-09-10 20:00:00|19700.4|19696.4|19709.8|19705.8|19716.1|19712.1|19697.3|19693.3|2774
1631484000000|2021-09-12 22:00:00|19708.3|19704.3|19714.5|19710.5|19716.1|19712.1|19702|19698|237
1631487600000|2021-09-12 23:00:00|19716.1|19712.1|19709.8|19705.8|19716.1|19712.1|19709.8|19705.8|55
1631491200000|2021-09-13 00:00:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19691.1|19687.1|580
1631494800000|2021-09-13 01:00:00|19722.3|19718.3|19731.7|19727.7|19734.8|19730.8|19712.9|19708.9|552
1631498400000|2021-09-13 02:00:00|19728.6|19724.6|19750.4|19746.4|19750.4|19746.4|19728.6|19724.6|475
1631502000000|2021-09-13 03:00:00|19748.9|19744.9|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|286
1631505600000|2021-09-13 04:00:00|19756.7|19752.7|19750.4|19746.4|19759.8|19755.8|19741.1|19737.1|190
1631509200000|2021-09-13 05:00:00|19752|19748|19756.7|19752.7|19769.2|19765.2|19750.4|19746.4|379
1631512800000|2021-09-13 06:00:00|19758.3|19754.3|19731.7|19727.7|19762.9|19758.9|19719.2|19715.2|1260
1631516400000|2021-09-13 07:00:00|19737.9|19733.9|19756.7|19752.7|19756.7|19752.7|19700.4|19696.4|1526
1631520000000|2021-09-13 08:00:00|19753.6|19749.6|19759.8|19755.8|19772.3|19768.3|19737.9|19733.9|1340
1631523600000|2021-09-13 09:00:00|19762.9|19758.9|19759.8|19755.8|19769.2|19765.2|19753.6|19749.6|1248
1631527200000|2021-09-13 10:00:00|19762.9|19758.9|19778.6|19774.6|19778.6|19774.6|19747.3|19743.3|1103
1631530800000|2021-09-13 11:00:00|19781.7|19777.7|19794.2|19790.2|19800.4|19796.4|19775.4|19771.4|2793
1631534400000|2021-09-13 12:00:00|19791.1|19787.1|19784.8|19780.8|19809.8|19805.8|19759.8|19755.8|5051
1631538000000|2021-09-13 13:00:00|19791.1|19787.1|19800.4|19796.4|19806.7|19802.7|19762.9|19758.9|4455
1631541600000|2021-09-13 14:00:00|19797.3|19793.3|19819.2|19815.2|19834.8|19830.8|19784.8|19780.8|9074
1631545200000|2021-09-13 15:00:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19787.9|19783.9|5073
1631548800000|2021-09-13 16:00:00|19831.7|19827.7|19809.8|19805.8|19837.9|19833.9|19803.6|19799.6|2307
1631552400000|2021-09-13 17:00:00|19808.3|19804.3|19819.2|19815.2|19819.2|19815.2|19794.2|19790.2|2085
1631556000000|2021-09-13 18:00:00|19816.1|19812.1|19825.4|19821.4|19841.1|19837.1|19812.9|19808.9|3638
1631559600000|2021-09-13 19:00:00|19822.3|19818.3|19834.8|19830.8|19834.8|19830.8|19809.8|19805.8|5455
1631563200000|2021-09-13 20:00:00|19831.7|19827.7|19816.1|19812.1|19837.9|19833.9|19809.8|19805.8|4180
1631570400000|2021-09-13 22:00:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19809.8|19805.8|159
1631574000000|2021-09-13 23:00:00|19816.1|19812.1|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|121
1631577600000|2021-09-14 00:00:00|19823.9|19819.9|19791.1|19787.1|19831.7|19827.7|19791.1|19787.1|640
1631581200000|2021-09-14 01:00:00|19787.9|19783.9|19795.8|19791.8|19797.3|19793.3|19772.3|19768.3|587
1631584800000|2021-09-14 02:00:00|19797.3|19793.3|19806.7|19802.7|19809.8|19805.8|19778.6|19774.6|686
1631588400000|2021-09-14 03:00:00|19803.6|19799.6|19800.4|19796.4|19806.7|19802.7|19778.6|19774.6|470
1631592000000|2021-09-14 04:00:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19794.2|19790.2|594
1631595600000|2021-09-14 05:00:00|19802|19798|19816.1|19812.1|19819.2|19815.2|19800.4|19796.4|406
1631599200000|2021-09-14 06:00:00|19819.2|19815.2|19828.6|19824.6|19834.8|19830.8|19812.9|19808.9|1304
1631602800000|2021-09-14 07:00:00|19827|19823|19759.8|19755.8|19837.9|19833.9|19759.8|19755.8|2517
1631606400000|2021-09-14 08:00:00|19762.9|19758.9|19791.1|19787.1|19791.1|19787.1|19756.7|19752.7|1849
1631610000000|2021-09-14 09:00:00|19787.9|19783.9|19778.6|19774.6|19794.2|19790.2|19769.2|19765.2|1373
1631613600000|2021-09-14 10:00:00|19775.4|19771.4|19775.4|19771.4|19787.9|19783.9|19766.1|19762.1|1065
1631617200000|2021-09-14 11:00:00|19778.6|19774.6|19769.2|19765.2|19778.6|19774.6|19762.9|19758.9|1880
1631620800000|2021-09-14 12:00:00|19770.8|19766.8|19794.2|19790.2|19806.7|19802.7|19719.2|19715.2|11080
1631624400000|2021-09-14 13:00:00|19791.1|19787.1|19959.8|19955.8|19969.2|19965.2|19775.4|19771.4|12758
1631628000000|2021-09-14 14:00:00|19962.9|19958.9|20075.4|20071.4|20109.8|20105.8|19953.6|19949.6|21222
1631631600000|2021-09-14 15:00:00|20072.3|20068.3|20012.9|20008.9|20075.4|20071.4|19994.2|19990.2|10817
1631635200000|2021-09-14 16:00:00|20011.4|20007.4|20012.9|20008.9|20012.9|20008.9|19978.6|19974.6|4038
1631638800000|2021-09-14 17:00:00|20009.8|20005.8|20006.7|20002.7|20025.4|20021.4|19987.9|19983.9|4918
1631642400000|2021-09-14 18:00:00|20003.6|19999.6|20025.4|20021.4|20044.2|20040.2|20000.4|19996.4|5412
1631646000000|2021-09-14 19:00:00|20022.3|20018.3|20047.3|20043.3|20059.8|20055.8|20012.9|20008.9|7343
1631649600000|2021-09-14 20:00:00|20044.2|20040.2|19989.5|19985.5|20044.2|20040.2|19984.8|19980.8|5147
1631656800000|2021-09-14 22:00:00|19973.9|19969.9|19984.8|19980.8|19991.1|19987.1|19972.3|19968.3|669
1631660400000|2021-09-14 23:00:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|177
1631664000000|2021-09-15 00:00:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19966.1|19962.1|725
1631667600000|2021-09-15 01:00:00|19991.1|19987.1|20000.4|19996.4|20006.7|20002.7|19991.1|19987.1|706
1631671200000|2021-09-15 02:00:00|19997.3|19993.3|19984.8|19980.8|20016.1|20012.1|19984.8|19980.8|910
1631674800000|2021-09-15 03:00:00|19983.3|19979.3|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|2031
1631678400000|2021-09-15 04:00:00|19987.9|19983.9|20000.4|19996.4|20003.6|19999.6|19984.8|19980.8|763
1631682000000|2021-09-15 05:00:00|20003.6|19999.6|20019.2|20015.2|20028.6|20024.6|20000.4|19996.4|642
1631685600000|2021-09-15 06:00:00|20012.9|20008.9|20019.2|20015.2|20041.1|20037.1|20006.7|20002.7|1797
1631689200000|2021-09-15 07:00:00|20022.3|20018.3|20047.3|20043.3|20059.8|20055.8|19987.9|19983.9|4504
1631692800000|2021-09-15 08:00:00|20044.2|20040.2|20056.7|20052.7|20069.2|20065.2|20044.2|20040.2|2263
1631696400000|2021-09-15 09:00:00|20053.6|20049.6|20078.6|20074.6|20084.8|20080.8|20047.3|20043.3|1673
1631700000000|2021-09-15 10:00:00|20077|20073|20094.2|20090.2|20097.3|20093.3|20056.7|20052.7|1531
1631703600000|2021-09-15 11:00:00|20091.1|20087.1|20078.6|20074.6|20122.3|20118.3|20072.3|20068.3|4958
1631707200000|2021-09-15 12:00:00|20075.4|20071.4|20047.3|20043.3|20137.9|20133.9|20044.2|20040.2|10428
1631710800000|2021-09-15 13:00:00|20044.2|20040.2|20019.2|20015.2|20066.1|20062.1|20006.7|20002.7|8765
1631714400000|2021-09-15 14:00:00|20016.1|20012.1|20028.6|20024.6|20056.7|20052.7|20012.9|20008.9|7093
1631718000000|2021-09-15 15:00:00|20025.4|20021.4|19928.6|19924.6|20028.6|20024.6|19925.4|19921.4|8580
1631721600000|2021-09-15 16:00:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19897.3|19893.3|6051
1631725200000|2021-09-15 17:00:00|19930.1|19926.1|19941.1|19937.1|19950.4|19946.4|19919.2|19915.2|2344
1631728800000|2021-09-15 18:00:00|19934.8|19930.8|19956.7|19952.7|19969.2|19965.2|19919.2|19915.2|4603
1631732400000|2021-09-15 19:00:00|19953.6|19949.6|19978.6|19974.6|19978.6|19974.6|19953.6|19949.6|3896
1631736000000|2021-09-15 20:00:00|19975.4|19971.4|19984.8|19980.8|19984.8|19980.8|19959.8|19955.8|3436
1631743200000|2021-09-15 22:00:00|19978.6|19974.6|19959.8|19955.8|19981.7|19977.7|19959.8|19955.8|143
1631746800000|2021-09-15 23:00:00|19961.4|19957.4|19969.2|19965.2|19975.4|19971.4|19961.4|19957.4|201
1631750400000|2021-09-16 00:00:00|19970.8|19966.8|19992.6|19988.6|19994.2|19990.2|19950.4|19946.4|556
1631754000000|2021-09-16 01:00:00|19994.2|19990.2|20000.4|19996.4|20003.6|19999.6|19987.9|19983.9|423
1631757600000|2021-09-16 02:00:00|20003.6|19999.6|19994.2|19990.2|20003.6|19999.6|19991.1|19987.1|755
1631761200000|2021-09-16 03:00:00|19991.1|19987.1|19984.8|19980.8|19994.2|19990.2|19978.6|19974.6|456
1631764800000|2021-09-16 04:00:00|19981.7|19977.7|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|350
1631768400000|2021-09-16 05:00:00|19984.8|19980.8|19987.9|19983.9|19994.2|19990.2|19977|19973|332
1631772000000|2021-09-16 06:00:00|19989.5|19985.5|19931.7|19927.7|19991.1|19987.1|19931.7|19927.7|1712
1631775600000|2021-09-16 07:00:00|19928.6|19924.6|19934.8|19930.8|19956.7|19952.7|19909.8|19905.8|2127
1631779200000|2021-09-16 08:00:00|19937.9|19933.9|19925.4|19921.4|19944.2|19940.2|19916.1|19912.1|1373
1631782800000|2021-09-16 09:00:00|19922.3|19918.3|19912.9|19908.9|19927|19923|19903.6|19899.6|1501
1631786400000|2021-09-16 10:00:00|19916.1|19912.1|19959.8|19955.8|19972.3|19968.3|19912.9|19908.9|1341
1631790000000|2021-09-16 11:00:00|19956.7|19952.7|19928.6|19924.6|19959.8|19955.8|19906.7|19902.7|2597
1631793600000|2021-09-16 12:00:00|19931.7|19927.7|19862.9|19858.9|19966.1|19962.1|19856.7|19852.7|9787
1631797200000|2021-09-16 13:00:00|19864.5|19860.5|19878.6|19874.6|19878.6|19874.6|19834.8|19830.8|8090
1631800800000|2021-09-16 14:00:00|19875.4|19871.4|19919.2|19915.2|19928.6|19924.6|19859.8|19855.8|11048
1631804400000|2021-09-16 15:00:00|19922.3|19918.3|19900.4|19896.4|19959.8|19955.8|19897.3|19893.3|6044
1631808000000|2021-09-16 16:00:00|19897.3|19893.3|19916.1|19912.1|19925.4|19921.4|19891.1|19887.1|3256
1631811600000|2021-09-16 17:00:00|19919.2|19915.2|19912.9|19908.9|19941.1|19937.1|19909.8|19905.8|2691
1631815200000|2021-09-16 18:00:00|19909.8|19905.8|19906.7|19902.7|19916.1|19912.1|19897.3|19893.3|3886
1631818800000|2021-09-16 19:00:00|19903.6|19899.6|19891.1|19887.1|19906.7|19902.7|19881.7|19877.7|5404
1631822400000|2021-09-16 20:00:00|19887.9|19883.9|19887.9|19883.9|19909.8|19905.8|19878.6|19874.6|5709
1631829600000|2021-09-16 22:00:00|19889.5|19885.5|19887.9|19883.9|19903.6|19899.6|19887.9|19883.9|149
1631833200000|2021-09-16 23:00:00|19884.8|19880.8|19900.4|19896.4|19905.1|19901.1|19884.8|19880.8|282
1631836800000|2021-09-17 00:00:00|19903.6|19899.6|19909.8|19905.8|19916.1|19912.1|19900.4|19896.4|428
1631840400000|2021-09-17 01:00:00|19912.9|19908.9|19906.7|19902.7|19919.2|19915.2|19902|19898|448
1631844000000|2021-09-17 02:00:00|19903.6|19899.6|19912.9|19908.9|19912.9|19908.9|19881.7|19877.7|845
1631847600000|2021-09-17 03:00:00|19916.1|19912.1|19928.6|19924.6|19928.6|19924.6|19916.1|19912.1|452
1631851200000|2021-09-17 04:00:00|19931.7|19927.7|19925.4|19921.4|19937.9|19933.9|19922.3|19918.3|251
1631854800000|2021-09-17 05:00:00|19922.3|19918.3|19911.4|19907.4|19922.3|19918.3|19903.6|19899.6|386
1631858400000|2021-09-17 06:00:00|19909.8|19905.8|19925.4|19921.4|19934.8|19930.8|19897.3|19893.3|961
1631862000000|2021-09-17 07:00:00|19923.9|19919.9|19925.4|19921.4|19952|19948|19906.7|19902.7|2143
1631865600000|2021-09-17 08:00:00|19928.6|19924.6|19903.6|19899.6|19931.7|19927.7|19881.7|19877.7|1953
1631869200000|2021-09-17 09:00:00|19902|19898|19894.2|19890.2|19925.4|19921.4|19894.2|19890.2|1617
1631872800000|2021-09-17 10:00:00|19897.3|19893.3|19894.2|19890.2|19919.2|19915.2|19894.2|19890.2|965
1631876400000|2021-09-17 11:00:00|19900.4|19896.4|19875.4|19871.4|19903.6|19899.6|19862.9|19858.9|2111
1631880000000|2021-09-17 12:00:00|19877|19873|19834.8|19830.8|19927|19923|19834.8|19830.8|6803
1631883600000|2021-09-17 13:00:00|19831.7|19827.7|19797.3|19793.3|19831.7|19827.7|19753.6|19749.6|11372
1631887200000|2021-09-17 14:00:00|19798.9|19794.9|19778.6|19774.6|19816.1|19812.1|19731.7|19727.7|9418
1631890800000|2021-09-17 15:00:00|19781.7|19777.7|19772.3|19768.3|19787.9|19783.9|19756.7|19752.7|7155
1631894400000|2021-09-17 16:00:00|19769.2|19765.2|19772.3|19768.3|19784.8|19780.8|19762.9|19758.9|4023
1631898000000|2021-09-17 17:00:00|19775.4|19771.4|19791.1|19787.1|19797.3|19793.3|19769.2|19765.2|2801
1631901600000|2021-09-17 18:00:00|19787.9|19783.9|19787.9|19783.9|19800.4|19796.4|19784.8|19780.8|3025
1631905200000|2021-09-17 19:00:00|19784.8|19780.8|19794.2|19790.2|19803.6|19799.6|19781.7|19777.7|5201
1631908800000|2021-09-17 20:00:00|19791.1|19787.1|19819.2|19815.2|19822.3|19818.3|19791.1|19787.1|3254
1632088800000|2021-09-19 22:00:00|19819.2|19815.2|19819.2|19815.2|19825.4|19821.4|19808.3|19804.3|490
1632092400000|2021-09-19 23:00:00|19816.1|19812.1|19814.5|19810.5|19822.3|19818.3|19809.8|19805.8|249
1632096000000|2021-09-20 00:00:00|19812.9|19808.9|19800.4|19796.4|19812.9|19808.9|19791.1|19787.1|334
1632099600000|2021-09-20 01:00:00|19798.9|19794.9|19828.6|19824.6|19831.7|19827.7|19798.9|19794.9|320
1632103200000|2021-09-20 02:00:00|19825.4|19821.4|19850.4|19846.4|19850.4|19846.4|19820.8|19816.8|446
1632106800000|2021-09-20 03:00:00|19848.9|19844.9|19841.1|19837.1|19853.6|19849.6|19831.7|19827.7|418
1632110400000|2021-09-20 04:00:00|19839.5|19835.5|19844.2|19840.2|19856.7|19852.7|19837.9|19833.9|260
1632114000000|2021-09-20 05:00:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|242
1632117600000|2021-09-20 06:00:00|19844.2|19840.2|19866.1|19862.1|19875.4|19871.4|19825.4|19821.4|2217
1632121200000|2021-09-20 07:00:00|19864.5|19860.5|19906.7|19902.7|19912.9|19908.9|19847.3|19843.3|3541
1632124800000|2021-09-20 08:00:00|19905.1|19901.1|19928.6|19924.6|19955.1|19951.1|19900.4|19896.4|2920
1632128400000|2021-09-20 09:00:00|19931.7|19927.7|19969.2|19965.2|19978.6|19974.6|19925.4|19921.4|2743
1632132000000|2021-09-20 10:00:00|19966.1|19962.1|19962.9|19958.9|19981.7|19977.7|19953.6|19949.6|2266
1632135600000|2021-09-20 11:00:00|19966.1|19962.1|20028.6|20024.6|20028.6|20024.6|19953.6|19949.6|4932
1632139200000|2021-09-20 12:00:00|20031.7|20027.7|20016.1|20012.1|20059.8|20055.8|20009.8|20005.8|7977
1632142800000|2021-09-20 13:00:00|20011.4|20007.4|19956.7|19952.7|20025.4|20021.4|19931.7|19927.7|8433
1632146400000|2021-09-20 14:00:00|19959.8|19955.8|19962.9|19958.9|19994.2|19990.2|19944.2|19940.2|7584
1632150000000|2021-09-20 15:00:00|19966.1|19962.1|19994.2|19990.2|19997.3|19993.3|19942.6|19938.6|4071
1632153600000|2021-09-20 16:00:00|19997.3|19993.3|20041.1|20037.1|20059.8|20055.8|19994.2|19990.2|6180
1632157200000|2021-09-20 17:00:00|20044.2|20040.2|20031.7|20027.7|20072.3|20068.3|20028.6|20024.6|4567
1632160800000|2021-09-20 18:00:00|20028.6|20024.6|20025.4|20021.4|20041.1|20037.1|20006.7|20002.7|5902
1632164400000|2021-09-20 19:00:00|20022.3|20018.3|20037.9|20033.9|20044.2|20040.2|20006.7|20002.7|6587
1632168000000|2021-09-20 20:00:00|20034.8|20030.8|20016.1|20012.1|20034.8|20030.8|20003.6|19999.6|3362
1632175200000|2021-09-20 22:00:00|20012.9|20008.9|20044.2|20040.2|20048.9|20044.9|20009.8|20005.8|402
1632178800000|2021-09-20 23:00:00|20047.3|20043.3|20025.4|20021.4|20056.7|20052.7|20022.3|20018.3|558
1632182400000|2021-09-21 00:00:00|20027|20023|20016.1|20012.1|20033.3|20029.3|19992.6|19988.6|666
1632186000000|2021-09-21 01:00:00|20014.5|20010.5|19981.7|19977.7|20028.6|20024.6|19978.6|19974.6|895
1632189600000|2021-09-21 02:00:00|19980.1|19976.1|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|499
1632193200000|2021-09-21 03:00:00|19975.4|19971.4|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|311
1632196800000|2021-09-21 04:00:00|19975.4|19971.4|19972.3|19968.3|19977|19973|19966.1|19962.1|499
1632200400000|2021-09-21 05:00:00|19973.9|19969.9|19987.9|19983.9|19987.9|19983.9|19962.9|19958.9|666
1632204000000|2021-09-21 06:00:00|19984.8|19980.8|19947.3|19943.3|20003.6|19999.6|19944.2|19940.2|1808
1632207600000|2021-09-21 07:00:00|19944.2|19940.2|19909.8|19905.8|19953.6|19949.6|19900.4|19896.4|3042
1632211200000|2021-09-21 08:00:00|19912.9|19908.9|19912.9|19908.9|19928.6|19924.6|19897.3|19893.3|6547
1632214800000|2021-09-21 09:00:00|19916.1|19912.1|19900.4|19896.4|19916.1|19912.1|19897.3|19893.3|1937
1632218400000|2021-09-21 10:00:00|19902|19898|19922.3|19918.3|19928.6|19924.6|19900.4|19896.4|1798
1632222000000|2021-09-21 11:00:00|19925.4|19921.4|19941.1|19937.1|19958.3|19954.3|19919.2|19915.2|2984
1632225600000|2021-09-21 12:00:00|19937.9|19933.9|19997.3|19993.3|20006.7|20002.7|19934.8|19930.8|7586
1632229200000|2021-09-21 13:00:00|19994.2|19990.2|19919.2|19915.2|19997.3|19993.3|19919.2|19915.2|12373
1632232800000|2021-09-21 14:00:00|19916.1|19912.1|20000.4|19996.4|20012.9|20008.9|19916.1|19912.1|11584
1632236400000|2021-09-21 15:00:00|20003.6|19999.6|19966.1|19962.1|20016.1|20012.1|19953.6|19949.6|6953
1632240000000|2021-09-21 16:00:00|19964.5|19960.5|19994.2|19990.2|19997.3|19993.3|19947.3|19943.3|9682
1632243600000|2021-09-21 17:00:00|19995.8|19991.8|19987.9|19983.9|19997.3|19993.3|19953.6|19949.6|6830
1632247200000|2021-09-21 18:00:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19978.6|19974.6|4643
1632250800000|2021-09-21 19:00:00|19987.9|19983.9|20009.8|20005.8|20019.2|20015.2|19975.4|19971.4|7165
1632254400000|2021-09-21 20:00:00|20006.7|20002.7|19991.1|19987.1|20014.5|20010.5|19978.6|19974.6|4033
1632261600000|2021-09-21 22:00:00|19989.5|19985.5|20003.6|19999.6|20006.7|20002.7|19989.5|19985.5|292
1632265200000|2021-09-21 23:00:00|20005.1|20001.1|20022.3|20018.3|20023.9|20019.9|20003.6|19999.6|403
1632268800000|2021-09-22 00:00:00|20025.4|20021.4|20000.4|19996.4|20028.6|20024.6|19997.3|19993.3|792
1632272400000|2021-09-22 01:00:00|19997.3|19993.3|19962.9|19958.9|20000.4|19996.4|19922.3|19918.3|2176
1632276000000|2021-09-22 02:00:00|19964.5|19960.5|19962.9|19958.9|19981.7|19977.7|19956.7|19952.7|670
1632279600000|2021-09-22 03:00:00|19961.4|19957.4|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|244
1632283200000|2021-09-22 04:00:00|19958.3|19954.3|19961.4|19957.4|19972.3|19968.3|19953.6|19949.6|257
1632286800000|2021-09-22 05:00:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19947.3|19943.3|486
1632290400000|2021-09-22 06:00:00|19962.9|19958.9|19944.2|19940.2|19969.2|19965.2|19941.1|19937.1|1199
1632294000000|2021-09-22 07:00:00|19945.8|19941.8|19981.7|19977.7|19991.1|19987.1|19937.9|19933.9|2296
1632297600000|2021-09-22 08:00:00|19984.8|19980.8|19967.6|19963.6|19984.8|19980.8|19956.7|19952.7|2050
1632301200000|2021-09-22 09:00:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19950.4|19946.4|1408
1632304800000|2021-09-22 10:00:00|19967.6|19963.6|19937.9|19933.9|19969.2|19965.2|19925.4|19921.4|1939
1632308400000|2021-09-22 11:00:00|19941.1|19937.1|19950.4|19946.4|19950.4|19946.4|19931.7|19927.7|2165
1632312000000|2021-09-22 12:00:00|19948.9|19944.9|19975.4|19971.4|20016.1|20012.1|19937.9|19933.9|6256
1632315600000|2021-09-22 13:00:00|19972.3|19968.3|19991.1|19987.1|20003.6|19999.6|19953.6|19949.6|7899
1632319200000|2021-09-22 14:00:00|19997.3|19993.3|20009.8|20005.8|20037.9|20033.9|19981.7|19977.7|7589
1632322800000|2021-09-22 15:00:00|20012.9|20008.9|20041.1|20037.1|20059.8|20055.8|20012.9|20008.9|7304
1632326400000|2021-09-22 16:00:00|20044.2|20040.2|20034.8|20030.8|20053.6|20049.6|20016.1|20012.1|3557
1632330000000|2021-09-22 17:00:00|20033.3|20029.3|20039.5|20035.5|20050.4|20046.4|20022.3|20018.3|3754
1632333600000|2021-09-22 18:00:00|20036.4|20032.4|20016.1|20012.1|20091.1|20087.1|19991.1|19987.1|15584
1632337200000|2021-09-22 19:00:00|20019.2|20015.2|20112.9|20108.9|20120.8|20116.8|20003.6|19999.6|10705
1632340800000|2021-09-22 20:00:00|20119.2|20115.2|20159.8|20155.8|20159.8|20155.8|20106.7|20102.7|5472
1632348000000|2021-09-22 22:00:00|20158.3|20154.3|20131.7|20127.7|20158.3|20154.3|20119.2|20115.2|684
1632351600000|2021-09-22 23:00:00|20133.3|20129.3|20144.2|20140.2|20147.3|20143.3|20131.7|20127.7|137
1632355200000|2021-09-23 00:00:00|20141.1|20137.1|20122.3|20118.3|20144.2|20140.2|20122.3|20118.3|547
1632358800000|2021-09-23 01:00:00|20119.2|20115.2|20123.9|20119.9|20125.4|20121.4|20109.8|20105.8|416
1632362400000|2021-09-23 02:00:00|20125.4|20121.4|20122.3|20118.3|20134.8|20130.8|20111.4|20107.4|306
1632366000000|2021-09-23 03:00:00|20119.2|20115.2|20119.2|20115.2|20125.4|20121.4|20112.9|20108.9|273
1632369600000|2021-09-23 04:00:00|20116.1|20112.1|20123.9|20119.9|20125.4|20121.4|20116.1|20112.1|118
1632373200000|2021-09-23 05:00:00|20125.4|20121.4|20102|20098|20128.6|20124.6|20098.9|20094.9|438
1632376800000|2021-09-23 06:00:00|20100.4|20096.4|20047.3|20043.3|20106.7|20102.7|20037.9|20033.9|3825
1632380400000|2021-09-23 07:00:00|20050.4|20046.4|20070.8|20066.8|20084.8|20080.8|20019.2|20015.2|4724
1632384000000|2021-09-23 08:00:00|20072.3|20068.3|20062.9|20058.9|20078.6|20074.6|20047.3|20043.3|2157
1632387600000|2021-09-23 09:00:00|20064.5|20060.5|20025.4|20021.4|20066.1|20062.1|20006.7|20002.7|3188
1632391200000|2021-09-23 10:00:00|20027|20023|20094.2|20090.2|20112.9|20108.9|20025.4|20021.4|5253
1632394800000|2021-09-23 11:00:00|20095.8|20091.8|20050.4|20046.4|20103.6|20099.6|20044.2|20040.2|3739
1632398400000|2021-09-23 12:00:00|20047.3|20043.3|19931.7|19927.7|20075.4|20071.4|19928.6|19924.6|12969
1632402000000|2021-09-23 13:00:00|19928.6|19924.6|19937.9|19933.9|19956.7|19952.7|19897.3|19893.3|10561
1632405600000|2021-09-23 14:00:00|19936.4|19932.4|19816.1|19812.1|19947.3|19943.3|19806.7|19802.7|14926
1632409200000|2021-09-23 15:00:00|19812.9|19808.9|19750.4|19746.4|19819.2|19815.2|19675.4|19671.4|20329
1632412800000|2021-09-23 16:00:00|19748.9|19744.9|19734.8|19730.8|19766.1|19762.1|19703.6|19699.6|9892
1632416400000|2021-09-23 17:00:00|19736.4|19732.4|19766.1|19762.1|19772.3|19768.3|19730.1|19726.1|6089
1632420000000|2021-09-23 18:00:00|19762.9|19758.9|19716.1|19712.1|19766.1|19762.1|19709.8|19705.8|6422
1632423600000|2021-09-23 19:00:00|19719.2|19715.2|19675.4|19671.4|19728.6|19724.6|19675.4|19671.4|6660
1632427200000|2021-09-23 20:00:00|19678.6|19674.6|19653.6|19649.6|19684.8|19680.8|19628.6|19624.6|6971
1632434400000|2021-09-23 22:00:00|19659.8|19655.8|19669.2|19665.2|19672.3|19668.3|19659.8|19655.8|539
1632438000000|2021-09-23 23:00:00|19666.1|19662.1|19669.2|19665.2|19672.3|19668.3|19656.7|19652.7|519
1632441600000|2021-09-24 00:00:00|19667.6|19663.6|19644.2|19640.2|19669.2|19665.2|19625.4|19621.4|1374
1632445200000|2021-09-24 01:00:00|19641.1|19637.1|19672.3|19668.3|19672.3|19668.3|19622.3|19618.3|1002
1632448800000|2021-09-24 02:00:00|19669.2|19665.2|19637.9|19633.9|19672.3|19668.3|19637.9|19633.9|818
1632452400000|2021-09-24 03:00:00|19634.8|19630.8|19591.1|19587.1|19637.9|19633.9|19578.6|19574.6|1210
1632456000000|2021-09-24 04:00:00|19587.9|19583.9|19597.3|19593.3|19605.1|19601.1|19587.9|19583.9|638
1632459600000|2021-09-24 05:00:00|19594.2|19590.2|19631.7|19627.7|19631.7|19627.7|19591.1|19587.1|815
1632463200000|2021-09-24 06:00:00|19628.6|19624.6|19606.7|19602.7|19647.3|19643.3|19583.3|19579.3|3101
1632466800000|2021-09-24 07:00:00|19612.9|19608.9|19675.4|19671.4|19684.8|19680.8|19594.2|19590.2|6929
1632470400000|2021-09-24 08:00:00|19672.3|19668.3|19687.9|19683.9|19703.6|19699.6|19666.1|19662.1|3210
1632474000000|2021-09-24 09:00:00|19691.1|19687.1|19725.4|19721.4|19727|19723|19687.9|19683.9|2330
1632477600000|2021-09-24 10:00:00|19728.6|19724.6|19737.9|19733.9|19745.8|19741.8|19719.2|19715.2|2802
1632481200000|2021-09-24 11:00:00|19734.8|19730.8|19697.3|19693.3|19744.2|19740.2|19681.7|19677.7|2967
1632484800000|2021-09-24 12:00:00|19694.2|19690.2|19650.4|19646.4|19706.7|19702.7|19625.4|19621.4|7898
1632488400000|2021-09-24 13:00:00|19652|19648|19559.8|19555.8|19662.9|19658.9|19544.2|19540.2|9863
1632492000000|2021-09-24 14:00:00|19562.9|19558.9|19541.1|19537.1|19606.7|19602.7|19512.9|19508.9|11004
1632495600000|2021-09-24 15:00:00|19537.9|19533.9|19534.8|19530.8|19556.7|19552.7|19509.8|19505.8|6685
1632499200000|2021-09-24 16:00:00|19533.3|19529.3|19531.7|19527.7|19566.1|19562.1|19519.2|19515.2|5546
1632502800000|2021-09-24 17:00:00|19534.8|19530.8|19487.9|19483.9|19534.8|19530.8|19487.9|19483.9|4057
1632506400000|2021-09-24 18:00:00|19486.4|19482.4|19487.9|19483.9|19500.4|19496.4|19472.3|19468.3|4323
1632510000000|2021-09-24 19:00:00|19484.8|19480.8|19497.3|19493.3|19500.4|19496.4|19466.1|19462.1|5004
1632513600000|2021-09-24 20:00:00|19494.2|19490.2|19500.4|19496.4|19503.6|19499.6|19481.7|19477.7|3764
1632693600000|2021-09-26 22:00:00|19489.5|19485.5|19450.4|19446.4|19500.4|19496.4|19447.3|19443.3|1334
1632697200000|2021-09-26 23:00:00|19448.9|19444.9|19450.4|19446.4|19469.2|19465.2|19431.7|19427.7|1038
1632700800000|2021-09-27 00:00:00|19447.3|19443.3|19494.2|19490.2|19494.2|19490.2|19444.2|19440.2|1660
1632704400000|2021-09-27 01:00:00|19492.6|19488.6|19512.9|19508.9|19531.7|19527.7|19487.9|19483.9|1087
1632708000000|2021-09-27 02:00:00|19509.8|19505.8|19528.6|19524.6|19534.8|19530.8|19509.8|19505.8|753
1632711600000|2021-09-27 03:00:00|19527|19523|19537.9|19533.9|19541.1|19537.1|19519.2|19515.2|479
1632715200000|2021-09-27 04:00:00|19536.4|19532.4|19528.6|19524.6|19537.9|19533.9|19525.4|19521.4|252
1632718800000|2021-09-27 05:00:00|19527|19523|19506.7|19502.7|19530.1|19526.1|19503.6|19499.6|470
1632722400000|2021-09-27 06:00:00|19503.6|19499.6|19516.1|19512.1|19528.6|19524.6|19486.4|19482.4|2031
1632726000000|2021-09-27 07:00:00|19512.9|19508.9|19500.4|19496.4|19541.1|19537.1|19494.2|19490.2|3146
1632729600000|2021-09-27 08:00:00|19497.3|19493.3|19447.3|19443.3|19506.7|19502.7|19425.4|19421.4|4130
1632733200000|2021-09-27 09:00:00|19448.9|19444.9|19394.2|19390.2|19456.7|19452.7|19375.4|19371.4|3772
1632736800000|2021-09-27 10:00:00|19397.3|19393.3|19412.9|19408.9|19419.2|19415.2|19366.1|19362.1|2733
1632740400000|2021-09-27 11:00:00|19414.5|19410.5|19387.9|19383.9|19428.6|19424.6|19384.8|19380.8|2607
1632744000000|2021-09-27 12:00:00|19391.1|19387.1|19450.4|19446.4|19462.9|19458.9|19278.6|19274.6|16359
1632747600000|2021-09-27 13:00:00|19448.9|19444.9|19453.6|19449.6|19453.6|19449.6|19356.7|19352.7|9502
1632751200000|2021-09-27 14:00:00|19450.4|19446.4|19412.9|19408.9|19475.4|19471.4|19411.4|19407.4|7514
1632754800000|2021-09-27 15:00:00|19416.1|19412.1|19472.3|19468.3|19487.9|19483.9|19416.1|19412.1|7059
1632758400000|2021-09-27 16:00:00|19469.2|19465.2|19450.4|19446.4|19475.4|19471.4|19437.9|19433.9|4317
1632762000000|2021-09-27 17:00:00|19453.6|19449.6|19462.9|19458.9|19484.8|19480.8|19450.4|19446.4|3603
1632765600000|2021-09-27 18:00:00|19466.1|19462.1|19456.7|19452.7|19481.7|19477.7|19453.6|19449.6|3408
1632769200000|2021-09-27 19:00:00|19453.6|19449.6|19422.3|19418.3|19472.3|19468.3|19419.2|19415.2|5163
1632772800000|2021-09-27 20:00:00|19425.4|19421.4|19445.8|19441.8|19447.3|19443.3|19420.8|19416.8|3525
1632780000000|2021-09-27 22:00:00|19456.7|19452.7|19462.9|19458.9|19469.2|19465.2|19450.4|19446.4|314
1632783600000|2021-09-27 23:00:00|19464.5|19460.5|19462.9|19458.9|19466.1|19462.1|19441.1|19437.1|315
1632787200000|2021-09-28 00:00:00|19464.5|19460.5|19464.5|19460.5|19480.1|19476.1|19459.8|19455.8|738
1632790800000|2021-09-28 01:00:00|19462.9|19458.9|19469.2|19465.2|19484.8|19480.8|19462.9|19458.9|564
1632794400000|2021-09-28 02:00:00|19466.1|19462.1|19394.2|19390.2|19469.2|19465.2|19394.2|19390.2|807
1632798000000|2021-09-28 03:00:00|19395.8|19391.8|19347.3|19343.3|19400.4|19396.4|19347.3|19343.3|1540
1632801600000|2021-09-28 04:00:00|19348.9|19344.9|19353.6|19349.6|19362.9|19358.9|19347.3|19343.3|620
1632805200000|2021-09-28 05:00:00|19352|19348|19328.6|19324.6|19369.2|19365.2|19322.3|19318.3|1789
1632808800000|2021-09-28 06:00:00|19322.3|19318.3|19259.8|19255.8|19347.3|19343.3|19234.8|19230.8|4527
1632812400000|2021-09-28 07:00:00|19255.1|19251.1|19228.6|19224.6|19278.6|19274.6|19222.3|19218.3|3890
1632816000000|2021-09-28 08:00:00|19225.4|19221.4|19241.1|19237.1|19250.4|19246.4|19172.3|19168.3|5021
1632819600000|2021-09-28 09:00:00|19239.5|19235.5|19247.3|19243.3|19275.4|19271.4|19197.3|19193.3|3845
1632823200000|2021-09-28 10:00:00|19245.8|19241.8|19231.7|19227.7|19287.9|19283.9|19223.9|19219.9|2337
1632826800000|2021-09-28 11:00:00|19234.8|19230.8|19244.2|19240.2|19259.8|19255.8|19186.4|19182.4|6002
1632830400000|2021-09-28 12:00:00|19241.1|19237.1|19159.8|19155.8|19244.2|19240.2|19144.2|19140.2|12379
1632834000000|2021-09-28 13:00:00|19161.4|19157.4|19091.1|19087.1|19197.3|19193.3|19056.7|19052.7|16666
1632837600000|2021-09-28 14:00:00|19087.9|19083.9|19119.2|19115.2|19191.1|19187.1|19087.9|19083.9|15958
1632841200000|2021-09-28 15:00:00|19116.1|19112.1|19200.4|19196.4|19247.3|19243.3|19116.1|19112.1|12185
1632844800000|2021-09-28 16:00:00|19203.6|19199.6|19225.4|19221.4|19241.1|19237.1|19197.3|19193.3|5612
1632848400000|2021-09-28 17:00:00|19222.3|19218.3|19203.6|19199.6|19225.4|19221.4|19166.1|19162.1|5544
1632852000000|2021-09-28 18:00:00|19200.4|19196.4|19175.4|19171.4|19212.9|19208.9|19175.4|19171.4|5997
1632855600000|2021-09-28 19:00:00|19172.3|19168.3|19123.9|19119.9|19181.7|19177.7|19119.2|19115.2|7220
1632859200000|2021-09-28 20:00:00|19122.3|19118.3|19117.6|19113.6|19128.6|19124.6|19072.3|19068.3|7341
1632866400000|2021-09-28 22:00:00|19111.4|19107.4|19100.4|19096.4|19119.2|19115.2|19094.2|19090.2|398
1632870000000|2021-09-28 23:00:00|19102|19098|19092.6|19088.6|19103.6|19099.6|19077|19073|723
1632873600000|2021-09-29 00:00:00|19094.2|19090.2|19056.7|19052.7|19106.7|19102.7|19044.2|19040.2|1706
1632877200000|2021-09-29 01:00:00|19055.1|19051.1|19119.2|19115.2|19122.3|19118.3|19053.6|19049.6|1799
1632880800000|2021-09-29 02:00:00|19116.1|19112.1|19153.6|19149.6|19159.8|19155.8|19097.3|19093.3|1545
1632884400000|2021-09-29 03:00:00|19150.4|19146.4|19153.6|19149.6|19162.9|19158.9|19125.4|19121.4|892
1632888000000|2021-09-29 04:00:00|19150.4|19146.4|19141.1|19137.1|19150.4|19146.4|19116.1|19112.1|1053
1632891600000|2021-09-29 05:00:00|19144.2|19140.2|19134.8|19130.8|19166.1|19162.1|19125.4|19121.4|1157
1632895200000|2021-09-29 06:00:00|19133.3|19129.3|19225.4|19221.4|19231.7|19227.7|19112.9|19108.9|3549
1632898800000|2021-09-29 07:00:00|19228.6|19224.6|19206.7|19202.7|19244.2|19240.2|19194.2|19190.2|3596
1632902400000|2021-09-29 08:00:00|19203.6|19199.6|19203.6|19199.6|19228.6|19224.6|19187.9|19183.9|3380
1632906000000|2021-09-29 09:00:00|19200.4|19196.4|19262.9|19258.9|19266.1|19262.1|19187.9|19183.9|3244
1632909600000|2021-09-29 10:00:00|19259.8|19255.8|19247.3|19243.3|19284.8|19280.8|19231.7|19227.7|2680
1632913200000|2021-09-29 11:00:00|19245.8|19241.8|19237.9|19233.9|19247.3|19243.3|19216.1|19212.1|3655
1632916800000|2021-09-29 12:00:00|19236.4|19232.4|19189.5|19185.5|19244.2|19240.2|19159.8|19155.8|8109
1632920400000|2021-09-29 13:00:00|19191.1|19187.1|19241.1|19237.1|19297.3|19293.3|19162.9|19158.9|13684
1632924000000|2021-09-29 14:00:00|19244.2|19240.2|19228.6|19224.6|19269.2|19265.2|19225.4|19221.4|14931
1632927600000|2021-09-29 15:00:00|19230.1|19226.1|19237.9|19233.9|19250.4|19246.4|19197.3|19193.3|7582
1632931200000|2021-09-29 16:00:00|19239.5|19235.5|19187.9|19183.9|19247.3|19243.3|19187.9|19183.9|3870
1632934800000|2021-09-29 17:00:00|19186.4|19182.4|19122.3|19118.3|19194.2|19190.2|19075.4|19071.4|8369
1632938400000|2021-09-29 18:00:00|19125.4|19121.4|19125.4|19121.4|19137.9|19133.9|19089.5|19085.5|6203
1632942000000|2021-09-29 19:00:00|19128.6|19124.6|19169.2|19165.2|19178.6|19174.6|19094.2|19090.2|7109
1632945600000|2021-09-29 20:00:00|19166.1|19162.1|19206.7|19202.7|19209.8|19205.8|19144.2|19140.2|6140
1632952800000|2021-09-29 22:00:00|19217.6|19213.6|19216.1|19212.1|19225.4|19221.4|19211.4|19207.4|404
1632956400000|2021-09-29 23:00:00|19219.2|19215.2|19244.2|19240.2|19244.2|19240.2|19216.1|19212.1|887
1632960000000|2021-09-30 00:00:00|19247.3|19243.3|19247.3|19243.3|19256.7|19252.7|19234.8|19230.8|796
1632963600000|2021-09-30 01:00:00|19245.8|19241.8|19245.8|19241.8|19259.8|19255.8|19234.8|19230.8|762
1632967200000|2021-09-30 02:00:00|19247.3|19243.3|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|242
1632970800000|2021-09-30 03:00:00|19239.5|19235.5|19228.6|19224.6|19250.4|19246.4|19228.6|19224.6|380
1632974400000|2021-09-30 04:00:00|19231.7|19227.7|19219.2|19215.2|19234.8|19230.8|19200.4|19196.4|909
1632978000000|2021-09-30 05:00:00|19216.1|19212.1|19222.3|19218.3|19228.6|19224.6|19209.8|19205.8|653
1632981600000|2021-09-30 06:00:00|19219.2|19215.2|19134.8|19130.8|19219.2|19215.2|19134.8|19130.8|3224
1632985200000|2021-09-30 07:00:00|19131.7|19127.7|19153.6|19149.6|19166.1|19162.1|19128.6|19124.6|2426
1632988800000|2021-09-30 08:00:00|19155.1|19151.1|19202|19198|19209.8|19205.8|19153.6|19149.6|1683
1632992400000|2021-09-30 09:00:00|19203.6|19199.6|19228.6|19224.6|19247.3|19243.3|19184.8|19180.8|2197
1632996000000|2021-09-30 10:00:00|19225.4|19221.4|19178.6|19174.6|19231.7|19227.7|19172.3|19168.3|2111
1632999600000|2021-09-30 11:00:00|19175.4|19171.4|19175.4|19171.4|19197.3|19193.3|19153.6|19149.6|2948
1633003200000|2021-09-30 12:00:00|19181.7|19177.7|19125.4|19121.4|19181.7|19177.7|19119.2|19115.2|6177
1633006800000|2021-09-30 13:00:00|19122.3|19118.3|19125.4|19121.4|19156.7|19152.7|19072.3|19068.3|10272
1633010400000|2021-09-30 14:00:00|19123.9|19119.9|19150.4|19146.4|19175.4|19171.4|19106.7|19102.7|10163
1633014000000|2021-09-30 15:00:00|19147.3|19143.3|19144.2|19140.2|19159.8|19155.8|19072.3|19068.3|9688
1633017600000|2021-09-30 16:00:00|19145.8|19141.8|19156.7|19152.7|19178.6|19174.6|19137.9|19133.9|8371
1633021200000|2021-09-30 17:00:00|19153.6|19149.6|19131.7|19127.7|19156.7|19152.7|19131.7|19127.7|7223
1633024800000|2021-09-30 18:00:00|19125.4|19121.4|19109.8|19105.8|19131.7|19127.7|19091.1|19087.1|10929
1633028400000|2021-09-30 19:00:00|19106.7|19102.7|19162.9|19158.9|19172.3|19168.3|19106.7|19102.7|28841
1633032000000|2021-09-30 20:00:00|19156.7|19152.7|19272.3|19268.3|19283.3|19279.3|19134.8|19130.8|14483
1633039200000|2021-09-30 22:00:00|19259.8|19255.8|19222.3|19218.3|19261.4|19257.4|19222.3|19218.3|823
1633042800000|2021-09-30 23:00:00|19225.4|19221.4|19216.1|19212.1|19231.7|19227.7|19209.8|19205.8|816
1633046400000|2021-10-01 00:00:00|19219.2|19215.2|19209.8|19205.8|19225.4|19221.4|19197.3|19193.3|1140
1633050000000|2021-10-01 01:00:00|19206.7|19202.7|19306.7|19302.7|19309.8|19305.8|19206.7|19202.7|2370
1633053600000|2021-10-01 02:00:00|19308.3|19304.3|19284.8|19280.8|19312.9|19308.9|19281.7|19277.7|780
1633057200000|2021-10-01 03:00:00|19283.3|19279.3|19303.6|19299.6|19303.6|19299.6|19275.4|19271.4|555
1633060800000|2021-10-01 04:00:00|19300.4|19296.4|19303.6|19299.6|19308.3|19304.3|19287.9|19283.9|686
1633064400000|2021-10-01 05:00:00|19306.7|19302.7|19275.4|19271.4|19309.8|19305.8|19272.3|19268.3|943
1633068000000|2021-10-01 06:00:00|19272.3|19268.3|19291.1|19287.1|19312.9|19308.9|19256.7|19252.7|2759
1633071600000|2021-10-01 07:00:00|19294.2|19290.2|19187.9|19183.9|19316.1|19312.1|19173.9|19169.9|5013
1633075200000|2021-10-01 08:00:00|19184.8|19180.8|19250.4|19246.4|19259.8|19255.8|19178.6|19174.6|3131
1633078800000|2021-10-01 09:00:00|19253.6|19249.6|19291.1|19287.1|19294.2|19290.2|19247.3|19243.3|2897
1633082400000|2021-10-01 10:00:00|19289.5|19285.5|19259.8|19255.8|19294.2|19290.2|19253.6|19249.6|2489
1633086000000|2021-10-01 11:00:00|19261.4|19257.4|19262.9|19258.9|19278.6|19274.6|19228.6|19224.6|3465
1633089600000|2021-10-01 12:00:00|19259.8|19255.8|19275.4|19271.4|19278.6|19274.6|19200.4|19196.4|6752
1633093200000|2021-10-01 13:00:00|19278.6|19274.6|19231.7|19227.7|19281.7|19277.7|19219.2|19215.2|10259
1633096800000|2021-10-01 14:00:00|19214.5|19210.5|19247.3|19243.3|19256.7|19252.7|19175.4|19171.4|12835
1633100400000|2021-10-01 15:00:00|19244.2|19240.2|19209.8|19205.8|19247.3|19243.3|19159.8|19155.8|11316
1633104000000|2021-10-01 16:00:00|19212.9|19208.9|19203.6|19199.6|19231.7|19227.7|19187.9|19183.9|5465
1633107600000|2021-10-01 17:00:00|19205.1|19201.1|19222.3|19218.3|19247.3|19243.3|19203.6|19199.6|3666
1633111200000|2021-10-01 18:00:00|19223.9|19219.9|19297.3|19293.3|19312.9|19308.9|19216.1|19212.1|7534
1633114800000|2021-10-01 19:00:00|19294.2|19290.2|19300.4|19296.4|19303.6|19299.6|19269.2|19265.2|6098
1633118400000|2021-10-01 20:00:00|19303.6|19299.6|19328.6|19324.6|19328.6|19324.6|19294.2|19290.2|3477
1633298400000|2021-10-03 22:00:00|19316.1|19312.1|19303.6|19299.6|19328.6|19324.6|19295.8|19291.8|1076
1633302000000|2021-10-03 23:00:00|19305.1|19301.1|19325.4|19321.4|19328.6|19324.6|19303.6|19299.6|262
1633305600000|2021-10-04 00:00:00|19322.3|19318.3|19337.9|19333.9|19353.6|19349.6|19322.3|19318.3|978
1633309200000|2021-10-04 01:00:00|19339.5|19335.5|19309.8|19305.8|19344.2|19340.2|19309.8|19305.8|653
1633312800000|2021-10-04 02:00:00|19311.4|19307.4|19280.1|19276.1|19325.4|19321.4|19278.6|19274.6|748
1633316400000|2021-10-04 03:00:00|19278.6|19274.6|19266.1|19262.1|19284.8|19280.8|19262.9|19258.9|942
1633320000000|2021-10-04 04:00:00|19264.5|19260.5|19262.9|19258.9|19275.4|19271.4|19256.7|19252.7|783
1633323600000|2021-10-04 05:00:00|19264.5|19260.5|19275.4|19271.4|19275.4|19271.4|19253.6|19249.6|491
1633327200000|2021-10-04 06:00:00|19273.9|19269.9|19284.8|19280.8|19319.2|19315.2|19258.3|19254.3|2217
1633330800000|2021-10-04 07:00:00|19281.7|19277.7|19241.1|19237.1|19300.4|19296.4|19237.9|19233.9|3185
1633334400000|2021-10-04 08:00:00|19237.9|19233.9|19209.8|19205.8|19247.3|19243.3|19200.4|19196.4|2280
1633338000000|2021-10-04 09:00:00|19212.9|19208.9|19203.6|19199.6|19227|19223|19194.2|19190.2|2211
1633341600000|2021-10-04 10:00:00|19205.1|19201.1|19191.1|19187.1|19212.9|19208.9|19178.6|19174.6|2037
1633345200000|2021-10-04 11:00:00|19194.2|19190.2|19209.8|19205.8|19219.2|19215.2|19162.9|19158.9|3381
1633348800000|2021-10-04 12:00:00|19205.1|19201.1|19212.9|19208.9|19269.2|19265.2|19203.6|19199.6|6894
1633352400000|2021-10-04 13:00:00|19209.8|19205.8|19156.7|19152.7|19228.6|19224.6|19144.2|19140.2|7864
1633356000000|2021-10-04 14:00:00|19153.6|19149.6|19262.9|19258.9|19322.3|19318.3|19150.4|19146.4|17589
1633359600000|2021-10-04 15:00:00|19266.1|19262.1|19287.9|19283.9|19309.8|19305.8|19247.3|19243.3|7127
1633363200000|2021-10-04 16:00:00|19291.1|19287.1|19300.4|19296.4|19322.3|19318.3|19287.9|19283.9|4124
1633366800000|2021-10-04 17:00:00|19303.6|19299.6|19272.3|19268.3|19312.9|19308.9|19266.1|19262.1|3476
1633370400000|2021-10-04 18:00:00|19269.2|19265.2|19275.4|19271.4|19284.8|19280.8|19262.9|19258.9|5316
1633374000000|2021-10-04 19:00:00|19278.6|19274.6|19272.3|19268.3|19281.7|19277.7|19247.3|19243.3|7047
1633377600000|2021-10-04 20:00:00|19269.2|19265.2|19280.1|19276.1|19291.1|19287.1|19256.7|19252.7|4483
1633384800000|2021-10-04 22:00:00|19277|19273|19278.6|19274.6|19287.9|19283.9|19267.6|19263.6|370
1633388400000|2021-10-04 23:00:00|19272.3|19268.3|19278.6|19274.6|19297.3|19293.3|19272.3|19268.3|393
1633392000000|2021-10-05 00:00:00|19277|19273|19300.4|19296.4|19303.6|19299.6|19262.9|19258.9|723
1633395600000|2021-10-05 01:00:00|19303.6|19299.6|19309.8|19305.8|19331.7|19327.7|19294.2|19290.2|1256
1633399200000|2021-10-05 02:00:00|19312.9|19308.9|19292.6|19288.6|19316.1|19312.1|19287.9|19283.9|487
1633402800000|2021-10-05 03:00:00|19291.1|19287.1|19253.6|19249.6|19302|19298|19253.6|19249.6|993
1633406400000|2021-10-05 04:00:00|19255.1|19251.1|19262.9|19258.9|19272.3|19268.3|19253.6|19249.6|573
1633410000000|2021-10-05 05:00:00|19264.5|19260.5|19269.2|19265.2|19272.3|19268.3|19250.4|19246.4|673
1633413600000|2021-10-05 06:00:00|19266.1|19262.1|19250.4|19246.4|19291.1|19287.1|19237.9|19233.9|1493
1633417200000|2021-10-05 07:00:00|19253.6|19249.6|19300.4|19296.4|19303.6|19299.6|19230.1|19226.1|2038
1633420800000|2021-10-05 08:00:00|19302|19298|19253.6|19249.6|19306.7|19302.7|19253.6|19249.6|1423
1633424400000|2021-10-05 09:00:00|19250.4|19246.4|19228.6|19224.6|19272.3|19268.3|19225.4|19221.4|1759
1633428000000|2021-10-05 10:00:00|19231.7|19227.7|19234.8|19230.8|19244.2|19240.2|19222.3|19218.3|1732
1633431600000|2021-10-05 11:00:00|19231.7|19227.7|19245.8|19241.8|19247.3|19243.3|19209.8|19205.8|2477
1633435200000|2021-10-05 12:00:00|19244.2|19240.2|19230.1|19226.1|19278.6|19274.6|19212.9|19208.9|4047
1633438800000|2021-10-05 13:00:00|19228.6|19224.6|19164.5|19160.5|19236.4|19232.4|19164.5|19160.5|8312
1633442400000|2021-10-05 14:00:00|19153.6|19149.6|19091.1|19087.1|19156.7|19152.7|19072.3|19068.3|14245
1633446000000|2021-10-05 15:00:00|19089.5|19085.5|19100.4|19096.4|19125.4|19121.4|19066.1|19062.1|8031
1633449600000|2021-10-05 16:00:00|19098.9|19094.9|19112.9|19108.9|19122.3|19118.3|19078.6|19074.6|3358
1633453200000|2021-10-05 17:00:00|19116.1|19112.1|19119.2|19115.2|19141.1|19137.1|19109.8|19105.8|3124
1633456800000|2021-10-05 18:00:00|19116.1|19112.1|19081.7|19077.7|19122.3|19118.3|19081.7|19077.7|5341
1633460400000|2021-10-05 19:00:00|19078.6|19074.6|19087.9|19083.9|19112.9|19108.9|19072.3|19068.3|6327
1633464000000|2021-10-05 20:00:00|19084.8|19080.8|19094.2|19090.2|19097.3|19093.3|19056.7|19052.7|4294
1633471200000|2021-10-05 22:00:00|19092.6|19088.6|19070.8|19066.8|19094.2|19090.2|19062.9|19058.9|513
1633474800000|2021-10-05 23:00:00|19069.2|19065.2|19072.3|19068.3|19081.7|19077.7|19059.8|19055.8|372
1633478400000|2021-10-06 00:00:00|19067.6|19063.6|19011.4|19007.4|19067.6|19063.6|19009.8|19005.8|1204
1633482000000|2021-10-06 01:00:00|19012.9|19008.9|19034.8|19030.8|19047.3|19043.3|19003.6|18999.6|1300
1633485600000|2021-10-06 02:00:00|19037.9|19033.9|19012.9|19008.9|19041.1|19037.1|19006.7|19002.7|779
1633489200000|2021-10-06 03:00:00|19016.1|19012.1|19003.6|18999.6|19028.6|19024.6|19003.6|18999.6|448
1633492800000|2021-10-06 04:00:00|18997.3|18993.3|18928.6|18924.6|19000.4|18996.4|18916.1|18912.1|1898
1633496400000|2021-10-06 05:00:00|18925.4|18921.4|18937.9|18933.9|18950.4|18946.4|18922.3|18918.3|1258
1633500000000|2021-10-06 06:00:00|18934.8|18930.8|18953.6|18949.6|18980.1|18976.1|18931.7|18927.7|3165
1633503600000|2021-10-06 07:00:00|18956.7|18952.7|18966.1|18962.1|19016.1|19012.1|18919.2|18915.2|4507
1633507200000|2021-10-06 08:00:00|18967.6|18963.6|18972.3|18968.3|19012.9|19008.9|18959.8|18955.8|2921
1633510800000|2021-10-06 09:00:00|18975.4|18971.4|19025.4|19021.4|19047.3|19043.3|18975.4|18971.4|2964
1633514400000|2021-10-06 10:00:00|19027|19023|19031.7|19027.7|19056.7|19052.7|19022.3|19018.3|2862
1633518000000|2021-10-06 11:00:00|19028.6|19024.6|19059.8|19055.8|19072.3|19068.3|19000.4|18996.4|3550
1633521600000|2021-10-06 12:00:00|19062.9|19058.9|19150.4|19146.4|19153.6|19149.6|19017.6|19013.6|10944
1633525200000|2021-10-06 13:00:00|19152|19148|19194.2|19190.2|19200.4|19196.4|19141.1|19137.1|9476
1633528800000|2021-10-06 14:00:00|19197.3|19193.3|19197.3|19193.3|19209.8|19205.8|19153.6|19149.6|11611
1633532400000|2021-10-06 15:00:00|19194.2|19190.2|19203.6|19199.6|19228.6|19224.6|19159.8|19155.8|7763
1633536000000|2021-10-06 16:00:00|19206.7|19202.7|19194.2|19190.2|19212.9|19208.9|19178.6|19174.6|3713
1633539600000|2021-10-06 17:00:00|19197.3|19193.3|19153.6|19149.6|19209.8|19205.8|19144.2|19140.2|4838
1633543200000|2021-10-06 18:00:00|19150.4|19146.4|19172.3|19168.3|19175.4|19171.4|19141.1|19137.1|4083
1633546800000|2021-10-06 19:00:00|19172.3|19168.3|19187.9|19183.9|19191.1|19187.1|19162.9|19158.9|7336
1633550400000|2021-10-06 20:00:00|19191.1|19187.1|19153.6|19149.6|19191.1|19187.1|19144.2|19140.2|4573
1633557600000|2021-10-06 22:00:00|19147.3|19143.3|19144.2|19140.2|19159.8|19155.8|19141.1|19137.1|412
1633561200000|2021-10-06 23:00:00|19142.6|19138.6|19139.5|19135.5|19159.8|19155.8|19137.9|19133.9|537
1633564800000|2021-10-07 00:00:00|19141.1|19137.1|19112.9|19108.9|19152|19148|19103.6|19099.6|1273
1633568400000|2021-10-07 01:00:00|19111.4|19107.4|19109.8|19105.8|19116.1|19112.1|19094.2|19090.2|937
1633572000000|2021-10-07 02:00:00|19108.3|19104.3|19109.8|19105.8|19119.2|19115.2|19106.7|19102.7|583
1633575600000|2021-10-07 03:00:00|19112.9|19108.9|19125.4|19121.4|19131.7|19127.7|19111.4|19107.4|552
1633579200000|2021-10-07 04:00:00|19123.9|19119.9|19109.8|19105.8|19125.4|19121.4|19100.4|19096.4|507
1633582800000|2021-10-07 05:00:00|19111.4|19107.4|19094.2|19090.2|19116.1|19112.1|19091.1|19087.1|588
1633586400000|2021-10-07 06:00:00|19091.1|19087.1|19134.8|19130.8|19153.6|19149.6|19081.7|19077.7|1359
1633590000000|2021-10-07 07:00:00|19141.1|19137.1|19197.3|19193.3|19219.2|19215.2|19119.2|19115.2|3047
1633593600000|2021-10-07 08:00:00|19194.2|19190.2|19144.2|19140.2|19209.8|19205.8|19134.8|19130.8|2187
1633597200000|2021-10-07 09:00:00|19147.3|19143.3|19161.4|19157.4|19175.4|19171.4|19125.4|19121.4|2084
1633600800000|2021-10-07 10:00:00|19159.8|19155.8|19175.4|19171.4|19181.7|19177.7|19153.6|19149.6|1069
1633604400000|2021-10-07 11:00:00|19178.6|19174.6|19141.1|19137.1|19181.7|19177.7|19128.6|19124.6|2640
1633608000000|2021-10-07 12:00:00|19144.2|19140.2|19075.4|19071.4|19162.9|19158.9|19072.3|19068.3|7055
1633611600000|2021-10-07 13:00:00|19078.6|19074.6|19025.4|19021.4|19081.7|19077.7|18997.3|18993.3|9763
1633615200000|2021-10-07 14:00:00|19022.3|19018.3|18997.3|18993.3|19047.3|19043.3|18987.9|18983.9|7144
1633618800000|2021-10-07 15:00:00|18995.8|18991.8|18997.3|18993.3|19031.7|19027.7|18981.7|18977.7|5460
1633622400000|2021-10-07 16:00:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18969.2|18965.2|3971
1633626000000|2021-10-07 17:00:00|18997.3|18993.3|18975.4|18971.4|19019.2|19015.2|18975.4|18971.4|3190
1633629600000|2021-10-07 18:00:00|18978.6|18974.6|18969.2|18965.2|18991.1|18987.1|18950.4|18946.4|7384
1633633200000|2021-10-07 19:00:00|18966.1|18962.1|18991.1|18987.1|19000.4|18996.4|18959.8|18955.8|7984
1633636800000|2021-10-07 20:00:00|18989.5|18985.5|18984.8|18980.8|18997.3|18993.3|18956.7|18952.7|5819
1633644000000|2021-10-07 22:00:00|18980.1|18976.1|18959.8|18955.8|18980.1|18976.1|18959.8|18955.8|313
1633647600000|2021-10-07 23:00:00|18958.3|18954.3|18956.7|18952.7|18967.6|18963.6|18944.2|18940.2|525
1633651200000|2021-10-08 00:00:00|18953.6|18949.6|18947.3|18943.3|18972.3|18968.3|18928.6|18924.6|1220
1633654800000|2021-10-08 01:00:00|18944.2|18940.2|18934.8|18930.8|18956.7|18952.7|18925.4|18921.4|866
1633658400000|2021-10-08 02:00:00|18933.3|18929.3|18944.2|18940.2|18947.3|18943.3|18925.4|18921.4|422
1633662000000|2021-10-08 03:00:00|18942.6|18938.6|18945.8|18941.8|18947.3|18943.3|18912.9|18908.9|740
1633665600000|2021-10-08 04:00:00|18944.2|18940.2|18925.4|18921.4|18950.4|18946.4|18909.8|18905.8|755
1633669200000|2021-10-08 05:00:00|18922.3|18918.3|18883.3|18879.3|18923.9|18919.9|18878.6|18874.6|950
1633672800000|2021-10-08 06:00:00|18881.7|18877.7|18941.1|18937.1|18947.3|18943.3|18875.4|18871.4|1784
1633676400000|2021-10-08 07:00:00|18937.9|18933.9|18916.1|18912.1|18941.1|18937.1|18881.7|18877.7|3260
1633680000000|2021-10-08 08:00:00|18919.2|18915.2|18887.9|18883.9|18922.3|18918.3|18884.8|18880.8|1812
1633683600000|2021-10-08 09:00:00|18891.1|18887.1|18916.1|18912.1|18916.1|18912.1|18887.9|18883.9|1607
1633687200000|2021-10-08 10:00:00|18917.6|18913.6|18941.1|18937.1|18953.6|18949.6|18900.4|18896.4|2057
1633690800000|2021-10-08 11:00:00|18937.9|18933.9|18962.9|18958.9|18997.3|18993.3|18937.9|18933.9|4336
1633694400000|2021-10-08 12:00:00|18959.8|18955.8|18975.4|18971.4|19020.8|19016.8|18884.8|18880.8|14704
1633698000000|2021-10-08 13:00:00|18977|18973|18872.3|18868.3|18987.9|18983.9|18856.7|18852.7|13637
1633701600000|2021-10-08 14:00:00|18875.4|18871.4|18853.6|18849.6|18897.3|18893.3|18847.3|18843.3|9988
1633705200000|2021-10-08 15:00:00|18856.7|18852.7|18853.6|18849.6|18862.9|18858.9|18814.5|18810.5|7055
1633708800000|2021-10-08 16:00:00|18850.4|18846.4|18841.1|18837.1|18853.6|18849.6|18812.9|18808.9|5532
1633712400000|2021-10-08 17:00:00|18837.9|18833.9|18872.3|18868.3|18875.4|18871.4|18828.6|18824.6|5870
1633716000000|2021-10-08 18:00:00|18875.4|18871.4|18869.2|18865.2|18887.9|18883.9|18853.6|18849.6|4557
1633719600000|2021-10-08 19:00:00|18866.1|18862.1|18862.9|18858.9|18884.8|18880.8|18862.9|18858.9|5692
1633723200000|2021-10-08 20:00:00|18866.1|18862.1|18850.4|18846.4|18875.4|18871.4|18841.1|18837.1|3131
1633903200000|2021-10-10 22:00:00|18839.5|18835.5|18836.4|18832.4|18845.8|18841.8|18822.3|18818.3|464
1633906800000|2021-10-10 23:00:00|18834.8|18830.8|18841.1|18837.1|18856.7|18852.7|18831.7|18827.7|335
1633910400000|2021-10-11 00:00:00|18844.2|18840.2|18823.9|18819.9|18847.3|18843.3|18822.3|18818.3|413
1633914000000|2021-10-11 01:00:00|18822.3|18818.3|18825.4|18821.4|18831.7|18827.7|18819.2|18815.2|612
1633917600000|2021-10-11 02:00:00|18823.9|18819.9|18808.3|18804.3|18825.4|18821.4|18806.7|18802.7|308
1633921200000|2021-10-11 03:00:00|18806.7|18802.7|18784.8|18780.8|18809.8|18805.8|18772.3|18768.3|651
1633924800000|2021-10-11 04:00:00|18787.9|18783.9|18784.8|18780.8|18806.7|18802.7|18780.1|18776.1|660
1633928400000|2021-10-11 05:00:00|18786.4|18782.4|18797.3|18793.3|18800.4|18796.4|18781.7|18777.7|926
1633932000000|2021-10-11 06:00:00|18798.9|18794.9|18819.2|18815.2|18844.2|18840.2|18797.3|18793.3|1770
1633935600000|2021-10-11 07:00:00|18817.6|18813.6|18803.6|18799.6|18825.4|18821.4|18787.9|18783.9|2088
1633939200000|2021-10-11 08:00:00|18802|18798|18800.4|18796.4|18831.7|18827.7|18784.8|18780.8|1143
1633942800000|2021-10-11 09:00:00|18798.9|18794.9|18791.1|18787.1|18819.2|18815.2|18789.5|18785.5|686
1633946400000|2021-10-11 10:00:00|18787.9|18783.9|18775.4|18771.4|18787.9|18783.9|18750.4|18746.4|1499
1633950000000|2021-10-11 11:00:00|18777|18773|18809.8|18805.8|18812.9|18808.9|18775.4|18771.4|1526
1633953600000|2021-10-11 12:00:00|18811.4|18807.4|18834.8|18830.8|18837.9|18833.9|18780.1|18776.1|2655
1633957200000|2021-10-11 13:00:00|18837.9|18833.9|18847.3|18843.3|18859.8|18855.8|18806.7|18802.7|3045
1633960800000|2021-10-11 14:00:00|18844.2|18840.2|18812.9|18808.9|18856.7|18852.7|18805.1|18801.1|2007
1633964400000|2021-10-11 15:00:00|18816.1|18812.1|18828.6|18824.6|18844.2|18840.2|18812.9|18808.9|1221
1633968000000|2021-10-11 16:00:00|18831.7|18827.7|18828.6|18824.6|18847.3|18843.3|18825.4|18821.4|1088
1633971600000|2021-10-11 17:00:00|18830.1|18826.1|18837.9|18833.9|18848.9|18844.9|18830.1|18826.1|862
1633975200000|2021-10-11 18:00:00|18839.5|18835.5|18825.4|18821.4|18841.1|18837.1|18822.3|18818.3|1192
1633978800000|2021-10-11 19:00:00|18822.3|18818.3|18809.8|18805.8|18834.8|18830.8|18803.6|18799.6|1322
1633982400000|2021-10-11 20:00:00|18812.9|18808.9|18831.7|18827.7|18831.7|18827.7|18812.9|18808.9|580
1633989600000|2021-10-11 22:00:00|18823.9|18819.9|18809.8|18805.8|18828.6|18824.6|18806.7|18802.7|302
1633993200000|2021-10-11 23:00:00|18806.7|18802.7|18828.6|18824.6|18844.2|18840.2|18806.7|18802.7|584
1633996800000|2021-10-12 00:00:00|18825.4|18821.4|18872.3|18868.3|18878.6|18874.6|18812.9|18808.9|1687
1634000400000|2021-10-12 01:00:00|18875.4|18871.4|18875.4|18871.4|18891.1|18887.1|18862.9|18858.9|1031
1634004000000|2021-10-12 02:00:00|18877|18873|18866.1|18862.1|18878.6|18874.6|18859.8|18855.8|437
1634007600000|2021-10-12 03:00:00|18864.5|18860.5|18866.1|18862.1|18878.6|18874.6|18862.9|18858.9|412
1634011200000|2021-10-12 04:00:00|18864.5|18860.5|18872.3|18868.3|18875.4|18871.4|18862.9|18858.9|319
1634014800000|2021-10-12 05:00:00|18873.9|18869.9|18856.7|18852.7|18878.6|18874.6|18853.6|18849.6|610
1634018400000|2021-10-12 06:00:00|18859.8|18855.8|18912.9|18908.9|18934.8|18930.8|18859.8|18855.8|2482
1634022000000|2021-10-12 07:00:00|18916.1|18912.1|18887.9|18883.9|18931.7|18927.7|18875.4|18871.4|3958
1634025600000|2021-10-12 08:00:00|18891.1|18887.1|18887.9|18883.9|18895.8|18891.8|18869.2|18865.2|2500
1634029200000|2021-10-12 09:00:00|18884.8|18880.8|18912.9|18908.9|18928.6|18924.6|18878.6|18874.6|1651
1634032800000|2021-10-12 10:00:00|18916.1|18912.1|18959.8|18955.8|18969.2|18965.2|18900.4|18896.4|2693
1634036400000|2021-10-12 11:00:00|18962.9|18958.9|18937.9|18933.9|18984.8|18980.8|18931.7|18927.7|3440
1634040000000|2021-10-12 12:00:00|18934.8|18930.8|18969.2|18965.2|18994.2|18990.2|18928.6|18924.6|6506
1634043600000|2021-10-12 13:00:00|18966.1|18962.1|19000.4|18996.4|19009.8|19005.8|18941.1|18937.1|9817
1634047200000|2021-10-12 14:00:00|18994.2|18990.2|18969.2|18965.2|19034.8|19030.8|18962.9|18958.9|9924
1634050800000|2021-10-12 15:00:00|18966.1|18962.1|18981.7|18977.7|19003.6|18999.6|18959.8|18955.8|7893
1634054400000|2021-10-12 16:00:00|18980.1|18976.1|19031.7|19027.7|19037.9|19033.9|18978.6|18974.6|5570
1634058000000|2021-10-12 17:00:00|19034.8|19030.8|19066.1|19062.1|19078.6|19074.6|19034.8|19030.8|6663
1634061600000|2021-10-12 18:00:00|19062.9|19058.9|19056.7|19052.7|19069.2|19065.2|19047.3|19043.3|5141
1634065200000|2021-10-12 19:00:00|19059.8|19055.8|19125.4|19121.4|19137.9|19133.9|19050.4|19046.4|7865
1634068800000|2021-10-12 20:00:00|19122.3|19118.3|19081.7|19077.7|19134.8|19130.8|19081.7|19077.7|7444
1634076000000|2021-10-12 22:00:00|19083.3|19079.3|19100.4|19096.4|19103.6|19099.6|19081.7|19077.7|405
1634079600000|2021-10-12 23:00:00|19103.6|19099.6|19128.6|19124.6|19131.7|19127.7|19103.6|19099.6|614
1634083200000|2021-10-13 00:00:00|19125.4|19121.4|19117.6|19113.6|19137.9|19133.9|19106.7|19102.7|1333
1634086800000|2021-10-13 01:00:00|19119.2|19115.2|19094.2|19090.2|19134.8|19130.8|19087.9|19083.9|666
1634090400000|2021-10-13 02:00:00|19092.6|19088.6|19069.2|19065.2|19103.6|19099.6|19062.9|19058.9|1533
1634094000000|2021-10-13 03:00:00|19067.6|19063.6|19098.9|19094.9|19100.4|19096.4|19053.6|19049.6|871
1634097600000|2021-10-13 04:00:00|19097.3|19093.3|19087.9|19083.9|19103.6|19099.6|19087.9|19083.9|399
1634101200000|2021-10-13 05:00:00|19086.4|19082.4|19084.8|19080.8|19094.2|19090.2|19078.6|19074.6|490
1634104800000|2021-10-13 06:00:00|19086.4|19082.4|19134.8|19130.8|19153.6|19149.6|19084.8|19080.8|2309
1634108400000|2021-10-13 07:00:00|19131.7|19127.7|19131.7|19127.7|19134.8|19130.8|19059.8|19055.8|4011
1634112000000|2021-10-13 08:00:00|19133.3|19129.3|19191.1|19187.1|19200.4|19196.4|19131.7|19127.7|4672
1634115600000|2021-10-13 09:00:00|19187.9|19183.9|19191.1|19187.1|19244.2|19240.2|19181.7|19177.7|4823
1634119200000|2021-10-13 10:00:00|19192.6|19188.6|19197.3|19193.3|19203.6|19199.6|19181.7|19177.7|2136
1634122800000|2021-10-13 11:00:00|19194.2|19190.2|19172.3|19168.3|19203.6|19199.6|19159.8|19155.8|3676
1634126400000|2021-10-13 12:00:00|19170.8|19166.8|19141.1|19137.1|19209.8|19205.8|19103.6|19099.6|14571
1634130000000|2021-10-13 13:00:00|19139.5|19135.5|19294.2|19290.2|19300.4|19296.4|19103.6|19099.6|17776
1634133600000|2021-10-13 14:00:00|19297.3|19293.3|19278.6|19274.6|19328.6|19324.6|19266.1|19262.1|14503
1634137200000|2021-10-13 15:00:00|19275.4|19271.4|19241.1|19237.1|19278.6|19274.6|19225.4|19221.4|9183
1634140800000|2021-10-13 16:00:00|19237.9|19233.9|19216.1|19212.1|19262.9|19258.9|19206.7|19202.7|11028
1634144400000|2021-10-13 17:00:00|19219.2|19215.2|19295.8|19291.8|19325.4|19321.4|19219.2|19215.2|10339
1634148000000|2021-10-13 18:00:00|19297.3|19293.3|19287.9|19283.9|19303.6|19299.6|19269.2|19265.2|8574
1634151600000|2021-10-13 19:00:00|19284.8|19280.8|19303.6|19299.6|19325.4|19321.4|19262.9|19258.9|8720
1634155200000|2021-10-13 20:00:00|19300.4|19296.4|19327|19323|19334.8|19330.8|19278.6|19274.6|5193
1634162400000|2021-10-13 22:00:00|19325.4|19321.4|19311.4|19307.4|19331.7|19327.7|19306.7|19302.7|271
1634166000000|2021-10-13 23:00:00|19309.8|19305.8|19291.1|19287.1|19319.2|19315.2|19284.8|19280.8|484
1634169600000|2021-10-14 00:00:00|19294.2|19290.2|19272.3|19268.3|19300.4|19296.4|19255.1|19251.1|2282
1634173200000|2021-10-14 01:00:00|19273.9|19269.9|19231.7|19227.7|19273.9|19269.9|19228.6|19224.6|1475
1634176800000|2021-10-14 02:00:00|19234.8|19230.8|19219.2|19215.2|19237.9|19233.9|19216.1|19212.1|687
1634180400000|2021-10-14 03:00:00|19220.8|19216.8|19209.8|19205.8|19220.8|19216.8|19206.7|19202.7|294
1634184000000|2021-10-14 04:00:00|19212.9|19208.9|19225.4|19221.4|19227|19223|19212.9|19208.9|374
1634187600000|2021-10-14 05:00:00|19228.6|19224.6|19219.2|19215.2|19234.8|19230.8|19219.2|19215.2|573
1634191200000|2021-10-14 06:00:00|19222.3|19218.3|19183.3|19179.3|19234.8|19230.8|19166.1|19162.1|3027
1634194800000|2021-10-14 07:00:00|19181.7|19177.7|19259.8|19255.8|19259.8|19255.8|19175.4|19171.4|6901
1634198400000|2021-10-14 08:00:00|19256.7|19252.7|19275.4|19271.4|19300.4|19296.4|19247.3|19243.3|4004
1634202000000|2021-10-14 09:00:00|19273.9|19269.9|19259.8|19255.8|19278.6|19274.6|19250.4|19246.4|2510
1634205600000|2021-10-14 10:00:00|19261.4|19257.4|19294.2|19290.2|19294.2|19290.2|19258.3|19254.3|1805
1634209200000|2021-10-14 11:00:00|19297.3|19293.3|19309.8|19305.8|19341.1|19337.1|19287.9|19283.9|4425
1634212800000|2021-10-14 12:00:00|19311.4|19307.4|19241.1|19237.1|19331.7|19327.7|19222.3|19218.3|10648
1634216400000|2021-10-14 13:00:00|19244.2|19240.2|19297.3|19293.3|19319.2|19315.2|19234.8|19230.8|8340
1634220000000|2021-10-14 14:00:00|19294.2|19290.2|19319.2|19315.2|19341.1|19337.1|19287.9|19283.9|12332
1634223600000|2021-10-14 15:00:00|19316.1|19312.1|19369.2|19365.2|19372.3|19368.3|19316.1|19312.1|7274
1634227200000|2021-10-14 16:00:00|19366.1|19362.1|19366.1|19362.1|19384.8|19380.8|19356.7|19352.7|5581
1634230800000|2021-10-14 17:00:00|19362.9|19358.9|19347.3|19343.3|19366.1|19362.1|19337.9|19333.9|4311
1634234400000|2021-10-14 18:00:00|19350.4|19346.4|19353.6|19349.6|19366.1|19362.1|19344.2|19340.2|3550
1634238000000|2021-10-14 19:00:00|19350.4|19346.4|19381.7|19377.7|19387.9|19383.9|19350.4|19346.4|4744
1634241600000|2021-10-14 20:00:00|19380.1|19376.1|19381.7|19377.7|19394.2|19390.2|19366.1|19362.1|3213
1634248800000|2021-10-14 22:00:00|19370.8|19366.8|19367.6|19363.6|19378.6|19374.6|19361.4|19357.4|169
1634252400000|2021-10-14 23:00:00|19366.1|19362.1|19362.9|19358.9|19369.2|19365.2|19356.7|19352.7|212
1634256000000|2021-10-15 00:00:00|19366.1|19362.1|19328.6|19324.6|19372.3|19368.3|19323.9|19319.9|996
1634259600000|2021-10-15 01:00:00|19330.1|19326.1|19341.1|19337.1|19352|19348|19325.4|19321.4|338
1634263200000|2021-10-15 02:00:00|19342.6|19338.6|19328.6|19324.6|19353.6|19349.6|19320.8|19316.8|463
1634266800000|2021-10-15 03:00:00|19327|19323|19322.3|19318.3|19331.7|19327.7|19309.8|19305.8|707
1634270400000|2021-10-15 04:00:00|19320.8|19316.8|19331.7|19327.7|19337.9|19333.9|19319.2|19315.2|321
1634274000000|2021-10-15 05:00:00|19330.1|19326.1|19325.4|19321.4|19334.8|19330.8|19322.3|19318.3|459
1634277600000|2021-10-15 06:00:00|19328.6|19324.6|19303.6|19299.6|19334.8|19330.8|19294.2|19290.2|1613
1634281200000|2021-10-15 07:00:00|19305.1|19301.1|19280.1|19276.1|19314.5|19310.5|19262.9|19258.9|2996
1634284800000|2021-10-15 08:00:00|19278.6|19274.6|19275.4|19271.4|19291.1|19287.1|19269.2|19265.2|1597
1634288400000|2021-10-15 09:00:00|19277|19273|19247.3|19243.3|19278.6|19274.6|19231.7|19227.7|2495
1634292000000|2021-10-15 10:00:00|19244.2|19240.2|19269.2|19265.2|19278.6|19274.6|19244.2|19240.2|1546
1634295600000|2021-10-15 11:00:00|19266.1|19262.1|19275.4|19271.4|19281.7|19277.7|19252|19248|2221
1634299200000|2021-10-15 12:00:00|19278.6|19274.6|19269.2|19265.2|19316.1|19312.1|19250.4|19246.4|9430
1634302800000|2021-10-15 13:00:00|19272.3|19268.3|19223.9|19219.9|19272.3|19268.3|19197.3|19193.3|10000
1634306400000|2021-10-15 14:00:00|19231.7|19227.7|19253.6|19249.6|19259.8|19255.8|19225.4|19221.4|7139
1634310000000|2021-10-15 15:00:00|19252|19248|19216.1|19212.1|19256.7|19252.7|19197.3|19193.3|6871
1634313600000|2021-10-15 16:00:00|19212.9|19208.9|19262.9|19258.9|19262.9|19258.9|19209.8|19205.8|4630
1634317200000|2021-10-15 17:00:00|19259.8|19255.8|19234.8|19230.8|19262.9|19258.9|19225.4|19221.4|3948
1634320800000|2021-10-15 18:00:00|19237.9|19233.9|19256.7|19252.7|19275.4|19271.4|19234.8|19230.8|5840
1634324400000|2021-10-15 19:00:00|19253.6|19249.6|19272.3|19268.3|19281.7|19277.7|19250.4|19246.4|5961
1634328000000|2021-10-15 20:00:00|19269.2|19265.2|19283.3|19279.3|19284.8|19280.8|19262.9|19258.9|2569
1634508000000|2021-10-17 22:00:00|19269.2|19265.2|19241.1|19237.1|19269.2|19265.2|19212.9|19208.9|1029
1634511600000|2021-10-17 23:00:00|19242.6|19238.6|19225.4|19221.4|19247.3|19243.3|19216.1|19212.1|932
1634515200000|2021-10-18 00:00:00|19228.6|19224.6|19250.4|19246.4|19269.2|19265.2|19216.1|19212.1|1484
1634518800000|2021-10-18 01:00:00|19253.6|19249.6|19244.2|19240.2|19269.2|19265.2|19239.5|19235.5|1137
1634522400000|2021-10-18 02:00:00|19245.8|19241.8|19212.9|19208.9|19250.4|19246.4|19212.9|19208.9|947
1634526000000|2021-10-18 03:00:00|19216.1|19212.1|19178.6|19174.6|19216.1|19212.1|19175.4|19171.4|1476
1634529600000|2021-10-18 04:00:00|19175.4|19171.4|19203.6|19199.6|19203.6|19199.6|19153.6|19149.6|1086
1634533200000|2021-10-18 05:00:00|19202|19198|19200.4|19196.4|19216.1|19212.1|19178.6|19174.6|908
1634536800000|2021-10-18 06:00:00|19197.3|19193.3|19225.4|19221.4|19244.2|19240.2|19197.3|19193.3|1814
1634540400000|2021-10-18 07:00:00|19222.3|19218.3|19216.1|19212.1|19237.9|19233.9|19172.3|19168.3|4625
1634544000000|2021-10-18 08:00:00|19212.9|19208.9|19244.2|19240.2|19275.4|19271.4|19212.9|19208.9|4002
1634547600000|2021-10-18 09:00:00|19247.3|19243.3|19219.2|19215.2|19256.7|19252.7|19212.9|19208.9|2170
1634551200000|2021-10-18 10:00:00|19220.8|19216.8|19241.1|19237.1|19244.2|19240.2|19194.2|19190.2|3899
1634554800000|2021-10-18 11:00:00|19242.6|19238.6|19312.9|19308.9|19325.4|19321.4|19241.1|19237.1|5670
1634558400000|2021-10-18 12:00:00|19316.1|19312.1|19241.1|19237.1|19350.4|19346.4|19216.1|19212.1|10398
1634562000000|2021-10-18 13:00:00|19244.2|19240.2|19275.4|19271.4|19281.7|19277.7|19203.6|19199.6|10611
1634565600000|2021-10-18 14:00:00|19278.6|19274.6|19325.4|19321.4|19359.8|19355.8|19262.9|19258.9|12554
1634569200000|2021-10-18 15:00:00|19328.6|19324.6|19316.1|19312.1|19344.2|19340.2|19303.6|19299.6|5447
1634572800000|2021-10-18 16:00:00|19312.9|19308.9|19300.4|19296.4|19316.1|19312.1|19287.9|19283.9|3936
1634576400000|2021-10-18 17:00:00|19297.3|19293.3|19381.7|19377.7|19387.9|19383.9|19284.8|19280.8|4361
1634580000000|2021-10-18 18:00:00|19378.6|19374.6|19362.9|19358.9|19381.7|19377.7|19356.7|19352.7|5109
1634583600000|2021-10-18 19:00:00|19359.8|19355.8|19347.3|19343.3|19387.9|19383.9|19341.1|19337.1|5162
1634587200000|2021-10-18 20:00:00|19345.8|19341.8|19294.2|19290.2|19345.8|19341.8|19294.2|19290.2|4578
1634594400000|2021-10-18 22:00:00|19300.4|19296.4|19320.8|19316.8|19325.4|19321.4|19295.8|19291.8|400
1634598000000|2021-10-18 23:00:00|19319.2|19315.2|19333.3|19329.3|19337.9|19333.9|19309.8|19305.8|441
1634601600000|2021-10-19 00:00:00|19334.8|19330.8|19372.3|19368.3|19375.4|19371.4|19328.6|19324.6|726
1634605200000|2021-10-19 01:00:00|19375.4|19371.4|19347.3|19343.3|19384.8|19380.8|19347.3|19343.3|844
1634608800000|2021-10-19 02:00:00|19344.2|19340.2|19347.3|19343.3|19359.8|19355.8|19341.1|19337.1|574
1634612400000|2021-10-19 03:00:00|19344.2|19340.2|19387.9|19383.9|19389.5|19385.5|19344.2|19340.2|832
1634616000000|2021-10-19 04:00:00|19386.4|19382.4|19362.9|19358.9|19391.1|19387.1|19362.9|19358.9|608
1634619600000|2021-10-19 05:00:00|19364.5|19360.5|19362.9|19358.9|19377|19373|19353.6|19349.6|662
1634623200000|2021-10-19 06:00:00|19364.5|19360.5|19375.4|19371.4|19375.4|19371.4|19328.6|19324.6|1945
1634626800000|2021-10-19 07:00:00|19372.3|19368.3|19291.1|19287.1|19381.7|19377.7|19275.4|19271.4|4460
1634630400000|2021-10-19 08:00:00|19287.9|19283.9|19294.2|19290.2|19309.8|19305.8|19281.7|19277.7|2083
1634634000000|2021-10-19 09:00:00|19295.8|19291.8|19287.9|19283.9|19309.8|19305.8|19275.4|19271.4|2419
1634637600000|2021-10-19 10:00:00|19284.8|19280.8|19253.6|19249.6|19294.2|19290.2|19241.1|19237.1|2237
1634641200000|2021-10-19 11:00:00|19256.7|19252.7|19259.8|19255.8|19281.7|19277.7|19244.2|19240.2|2555
1634644800000|2021-10-19 12:00:00|19258.3|19254.3|19184.8|19180.8|19269.2|19265.2|19178.6|19174.6|9097
1634648400000|2021-10-19 13:00:00|19181.7|19177.7|19197.3|19193.3|19222.3|19218.3|19172.3|19168.3|7117
1634652000000|2021-10-19 14:00:00|19194.2|19190.2|19178.6|19174.6|19206.7|19202.7|19134.8|19130.8|8303
1634655600000|2021-10-19 15:00:00|19175.4|19171.4|19125.4|19121.4|19184.8|19180.8|19106.7|19102.7|6643
1634659200000|2021-10-19 16:00:00|19127|19123|19119.2|19115.2|19141.1|19137.1|19106.7|19102.7|4236
1634662800000|2021-10-19 17:00:00|19116.1|19112.1|19119.2|19115.2|19139.5|19135.5|19109.8|19105.8|3107
1634666400000|2021-10-19 18:00:00|19116.1|19112.1|19106.7|19102.7|19123.9|19119.9|19103.6|19099.6|4431
1634670000000|2021-10-19 19:00:00|19109.8|19105.8|19097.3|19093.3|19122.3|19118.3|19084.8|19080.8|11025
1634673600000|2021-10-19 20:00:00|19094.2|19090.2|19114.5|19110.5|19122.3|19118.3|19078.6|19074.6|5553
1634680800000|2021-10-19 22:00:00|19117.6|19113.6|19080.1|19076.1|19122.3|19118.3|19080.1|19076.1|560
1634684400000|2021-10-19 23:00:00|19081.7|19077.7|19062.9|19058.9|19095.8|19091.8|19050.4|19046.4|762
1634688000000|2021-10-20 00:00:00|19061.4|19057.4|19009.8|19005.8|19062.9|19058.9|18997.3|18993.3|2157
1634691600000|2021-10-20 01:00:00|19008.3|19004.3|19003.6|18999.6|19031.7|19027.7|18998.9|18994.9|1451
1634695200000|2021-10-20 02:00:00|19005.1|19001.1|19053.6|19049.6|19066.1|19062.1|18994.2|18990.2|1497
1634698800000|2021-10-20 03:00:00|19056.7|19052.7|19053.6|19049.6|19061.4|19057.4|19034.8|19030.8|738
1634702400000|2021-10-20 04:00:00|19056.7|19052.7|19053.6|19049.6|19056.7|19052.7|19047.3|19043.3|335
1634706000000|2021-10-20 05:00:00|19052|19048|19062.9|19058.9|19069.2|19065.2|19047.3|19043.3|762
1634709600000|2021-10-20 06:00:00|19067.6|19063.6|19044.2|19040.2|19087.9|19083.9|19025.4|19021.4|1845
1634713200000|2021-10-20 07:00:00|19041.1|19037.1|19078.6|19074.6|19081.7|19077.7|19022.3|19018.3|3189
1634716800000|2021-10-20 08:00:00|19077|19073|19081.7|19077.7|19084.8|19080.8|19050.4|19046.4|2392
1634720400000|2021-10-20 09:00:00|19078.6|19074.6|19075.4|19071.4|19087.9|19083.9|19056.7|19052.7|1927
1634724000000|2021-10-20 10:00:00|19078.6|19074.6|19078.6|19074.6|19109.8|19105.8|19066.1|19062.1|1648
1634727600000|2021-10-20 11:00:00|19075.4|19071.4|19075.4|19071.4|19087.9|19083.9|19053.6|19049.6|2242
1634731200000|2021-10-20 12:00:00|19078.6|19074.6|19084.8|19080.8|19144.2|19140.2|19072.3|19068.3|8364
1634734800000|2021-10-20 13:00:00|19081.7|19077.7|19044.2|19040.2|19091.1|19087.1|19022.3|19018.3|11596
1634738400000|2021-10-20 14:00:00|19041.1|19037.1|19019.2|19015.2|19069.2|19065.2|19009.8|19005.8|8587
1634742000000|2021-10-20 15:00:00|19017.6|19013.6|19053.6|19049.6|19059.8|19055.8|19003.6|18999.6|7153
1634745600000|2021-10-20 16:00:00|19056.7|19052.7|19066.1|19062.1|19066.1|19062.1|19016.1|19012.1|9141
1634749200000|2021-10-20 17:00:00|19062.9|19058.9|18995.8|18991.8|19087.9|19083.9|18937.9|18933.9|11209
1634752800000|2021-10-20 18:00:00|18994.2|18990.2|19031.7|19027.7|19041.1|19037.1|18991.1|18987.1|6126
1634756400000|2021-10-20 19:00:00|19028.6|19024.6|18972.3|18968.3|19031.7|19027.7|18950.4|18946.4|9827
1634760000000|2021-10-20 20:00:00|18969.2|18965.2|18952|18948|18984.8|18980.8|18944.2|18940.2|6278
1634767200000|2021-10-20 22:00:00|18953.6|18949.6|18953.6|18949.6|18969.2|18965.2|18950.4|18946.4|243
1634770800000|2021-10-20 23:00:00|18952|18948|18919.2|18915.2|18953.6|18949.6|18912.9|18908.9|713
1634774400000|2021-10-21 00:00:00|18922.3|18918.3|18909.8|18905.8|18941.1|18937.1|18909.8|18905.8|678
1634778000000|2021-10-21 01:00:00|18906.7|18902.7|18922.3|18918.3|18922.3|18918.3|18875.4|18871.4|1418
1634781600000|2021-10-21 02:00:00|18920.8|18916.8|18895.8|18891.8|18920.8|18916.8|18894.2|18890.2|539
1634785200000|2021-10-21 03:00:00|18897.3|18893.3|18916.1|18912.1|18919.2|18915.2|18891.1|18887.1|721
1634788800000|2021-10-21 04:00:00|18914.5|18910.5|18945.8|18941.8|18956.7|18952.7|18914.5|18910.5|658
1634792400000|2021-10-21 05:00:00|18947.3|18943.3|18981.7|18977.7|18981.7|18977.7|18937.9|18933.9|875
1634796000000|2021-10-21 06:00:00|18978.6|18974.6|19016.1|19012.1|19041.1|19037.1|18972.3|18968.3|2449
1634799600000|2021-10-21 07:00:00|19012.9|19008.9|18991.1|18987.1|19019.2|19015.2|18984.8|18980.8|2846
1634803200000|2021-10-21 08:00:00|18984.8|18980.8|19044.2|19040.2|19047.3|19043.3|18972.3|18968.3|2688
1634806800000|2021-10-21 09:00:00|19047.3|19043.3|19028.6|19024.6|19053.6|19049.6|19022.3|19018.3|1959
1634810400000|2021-10-21 10:00:00|19027|19023|18972.3|18968.3|19037.9|19033.9|18969.2|18965.2|2274
1634814000000|2021-10-21 11:00:00|18975.4|18971.4|18875.4|18871.4|18975.4|18971.4|18862.9|18858.9|6833
1634817600000|2021-10-21 12:00:00|18877|18873|18919.2|18915.2|19037.9|19033.9|18875.4|18871.4|13390
1634821200000|2021-10-21 13:00:00|18914.5|18910.5|18909.8|18905.8|19025.4|19021.4|18909.8|18905.8|13412
1634824800000|2021-10-21 14:00:00|18906.7|18902.7|18922.3|18918.3|18961.4|18957.4|18906.7|18902.7|11077
1634828400000|2021-10-21 15:00:00|18919.2|18915.2|18978.6|18974.6|18987.9|18983.9|18919.2|18915.2|7867
1634832000000|2021-10-21 16:00:00|18981.7|18977.7|18972.3|18968.3|18987.9|18983.9|18966.1|18962.1|4433
1634835600000|2021-10-21 17:00:00|18969.2|18965.2|18956.7|18952.7|18975.4|18971.4|18937.9|18933.9|3910
1634839200000|2021-10-21 18:00:00|18958.3|18954.3|18975.4|18971.4|18978.6|18974.6|18941.1|18937.1|4515
1634842800000|2021-10-21 19:00:00|18978.6|18974.6|18950.4|18946.4|18987.9|18983.9|18947.3|18943.3|6528
1634846400000|2021-10-21 20:00:00|18948.9|18944.9|18903.6|18899.6|18956.7|18952.7|18903.6|18899.6|4505
1634853600000|2021-10-21 22:00:00|18919.2|18915.2|18923.9|18919.9|18934.8|18930.8|18903.6|18899.6|623
1634857200000|2021-10-21 23:00:00|18925.4|18921.4|18944.2|18940.2|18947.3|18943.3|18922.3|18918.3|423
1634860800000|2021-10-22 00:00:00|18945.8|18941.8|18927|18923|18962.9|18958.9|18925.4|18921.4|1145
1634864400000|2021-10-22 01:00:00|18928.6|18924.6|18927|18923|18937.9|18933.9|18909.8|18905.8|552
1634868000000|2021-10-22 02:00:00|18925.4|18921.4|18986.4|18982.4|18989.5|18985.5|18916.1|18912.1|826
1634871600000|2021-10-22 03:00:00|18984.8|18980.8|18994.2|18990.2|18997.3|18993.3|18978.6|18974.6|595
1634875200000|2021-10-22 04:00:00|18991.1|18987.1|18975.4|18971.4|18997.3|18993.3|18966.1|18962.1|537
1634878800000|2021-10-22 05:00:00|18973.9|18969.9|19000.4|18996.4|19003.6|18999.6|18973.9|18969.9|496
1634882400000|2021-10-22 06:00:00|18998.9|18994.9|19047.3|19043.3|19050.4|19046.4|18992.6|18988.6|2497
1634886000000|2021-10-22 07:00:00|19053.6|19049.6|19019.2|19015.2|19053.6|19049.6|18987.9|18983.9|5645
1634889600000|2021-10-22 08:00:00|19016.1|19012.1|18987.9|18983.9|19019.2|19015.2|18978.6|18974.6|3979
1634893200000|2021-10-22 09:00:00|18984.8|18980.8|18991.1|18987.1|19012.9|19008.9|18969.2|18965.2|1634
1634896800000|2021-10-22 10:00:00|18994.2|18990.2|18991.1|18987.1|19009.8|19005.8|18975.4|18971.4|1751
1634900400000|2021-10-22 11:00:00|18992.6|18988.6|18966.1|18962.1|19012.9|19008.9|18959.8|18955.8|3759
1634904000000|2021-10-22 12:00:00|18959.8|18955.8|19022.3|19018.3|19028.6|19024.6|18950.4|18946.4|6871
1634907600000|2021-10-22 13:00:00|19019.2|19015.2|19075.4|19071.4|19075.4|19071.4|19012.9|19008.9|8073
1634911200000|2021-10-22 14:00:00|19072.3|19068.3|19125.4|19121.4|19153.6|19149.6|19072.3|19068.3|12179
1634914800000|2021-10-22 15:00:00|19128.6|19124.6|19169.2|19165.2|19187.9|19183.9|19075.4|19071.4|13438
1634918400000|2021-10-22 16:00:00|19167.6|19163.6|19150.4|19146.4|19172.3|19168.3|19141.1|19137.1|6276
1634922000000|2021-10-22 17:00:00|19153.6|19149.6|19103.6|19099.6|19153.6|19149.6|19094.2|19090.2|4886
1634925600000|2021-10-22 18:00:00|19102|19098|19109.8|19105.8|19116.1|19112.1|19097.3|19093.3|4983
1634929200000|2021-10-22 19:00:00|19112.9|19108.9|19153.6|19149.6|19153.6|19149.6|19106.7|19102.7|6265
1634932800000|2021-10-22 20:00:00|19156.7|19152.7|19177|19173|19191.1|19187.1|19153.6|19149.6|4145
1635112800000|2021-10-24 22:00:00|19161.4|19157.4|19150.4|19146.4|19184.8|19180.8|19144.2|19140.2|512
1635116400000|2021-10-24 23:00:00|19147.3|19143.3|19128.6|19124.6|19155.1|19151.1|19125.4|19121.4|373
1635120000000|2021-10-25 00:00:00|19125.4|19121.4|19172.3|19168.3|19178.6|19174.6|19116.1|19112.1|777
1635123600000|2021-10-25 01:00:00|19169.2|19165.2|19137.9|19133.9|19172.3|19168.3|19128.6|19124.6|692
1635127200000|2021-10-25 02:00:00|19136.4|19132.4|19128.6|19124.6|19137.9|19133.9|19122.3|19118.3|427
1635130800000|2021-10-25 03:00:00|19127|19123|19137.9|19133.9|19144.2|19140.2|19119.2|19115.2|400
1635134400000|2021-10-25 04:00:00|19141.1|19137.1|19131.7|19127.7|19144.2|19140.2|19122.3|19118.3|335
1635138000000|2021-10-25 05:00:00|19134.8|19130.8|19122.3|19118.3|19134.8|19130.8|19112.9|19108.9|1051
1635141600000|2021-10-25 06:00:00|19128.6|19124.6|19097.3|19093.3|19147.3|19143.3|19081.7|19077.7|2011
1635145200000|2021-10-25 07:00:00|19094.2|19090.2|19075.4|19071.4|19097.3|19093.3|19037.9|19033.9|2915
1635148800000|2021-10-25 08:00:00|19078.6|19074.6|19062.9|19058.9|19087.9|19083.9|19047.3|19043.3|2122
1635152400000|2021-10-25 09:00:00|19066.1|19062.1|19075.4|19071.4|19084.8|19080.8|19062.9|19058.9|1454
1635156000000|2021-10-25 10:00:00|19078.6|19074.6|19066.1|19062.1|19091.1|19087.1|19059.8|19055.8|1036
1635159600000|2021-10-25 11:00:00|19062.9|19058.9|19078.6|19074.6|19081.7|19077.7|19056.7|19052.7|2742
1635163200000|2021-10-25 12:00:00|19075.4|19071.4|19003.6|18999.6|19094.2|19090.2|18994.2|18990.2|8984
1635166800000|2021-10-25 13:00:00|19002|18998|19116.1|19112.1|19145.8|19141.8|18997.3|18993.3|9490
1635170400000|2021-10-25 14:00:00|19111.4|19107.4|19144.2|19140.2|19172.3|19168.3|19094.2|19090.2|13336
1635174000000|2021-10-25 15:00:00|19142.6|19138.6|19134.8|19130.8|19159.8|19155.8|19119.2|19115.2|4465
1635177600000|2021-10-25 16:00:00|19137.9|19133.9|19147.3|19143.3|19161.4|19157.4|19128.6|19124.6|3152
1635181200000|2021-10-25 17:00:00|19148.9|19144.9|19119.2|19115.2|19148.9|19144.9|19119.2|19115.2|1864
1635184800000|2021-10-25 18:00:00|19125.4|19121.4|19128.6|19124.6|19141.1|19137.1|19116.1|19112.1|3139
1635188400000|2021-10-25 19:00:00|19131.7|19127.7|19122.3|19118.3|19134.8|19130.8|19103.6|19099.6|5569
1635192000000|2021-10-25 20:00:00|19119.2|19115.2|19136.4|19132.4|19144.2|19140.2|19112.9|19108.9|3341
1635199200000|2021-10-25 22:00:00|19139.5|19135.5|19131.7|19127.7|19141.1|19137.1|19127|19123|177
1635202800000|2021-10-25 23:00:00|19130.1|19126.1|19122.3|19118.3|19131.7|19127.7|19116.1|19112.1|219
1635206400000|2021-10-26 00:00:00|19120.8|19116.8|19109.8|19105.8|19120.8|19116.8|19103.6|19099.6|428
1635210000000|2021-10-26 01:00:00|19111.4|19107.4|19109.8|19105.8|19112.9|19108.9|19087.9|19083.9|457
1635213600000|2021-10-26 02:00:00|19112.9|19108.9|19109.8|19105.8|19119.2|19115.2|19109.8|19105.8|354
1635217200000|2021-10-26 03:00:00|19106.7|19102.7|19112.9|19108.9|19123.9|19119.9|19103.6|19099.6|212
1635220800000|2021-10-26 04:00:00|19114.5|19110.5|19106.7|19102.7|19116.1|19112.1|19100.4|19096.4|219
1635224400000|2021-10-26 05:00:00|19103.6|19099.6|19106.7|19102.7|19116.1|19112.1|19100.4|19096.4|248
1635228000000|2021-10-26 06:00:00|19109.8|19105.8|19139.5|19135.5|19158.3|19154.3|19106.7|19102.7|1364
1635231600000|2021-10-26 07:00:00|19141.1|19137.1|19122.3|19118.3|19147.3|19143.3|19105.1|19101.1|2187
1635235200000|2021-10-26 08:00:00|19119.2|19115.2|19194.2|19190.2|19197.3|19193.3|19119.2|19115.2|2775
1635238800000|2021-10-26 09:00:00|19191.1|19187.1|19181.7|19177.7|19206.7|19202.7|19178.6|19174.6|2014
1635242400000|2021-10-26 10:00:00|19178.6|19174.6|19175.4|19171.4|19187.9|19183.9|19172.3|19168.3|1340
1635246000000|2021-10-26 11:00:00|19178.6|19174.6|19206.7|19202.7|19228.6|19224.6|19175.4|19171.4|2544
1635249600000|2021-10-26 12:00:00|19203.6|19199.6|19187.9|19183.9|19203.6|19199.6|19150.4|19146.4|6945
1635253200000|2021-10-26 13:00:00|19186.4|19182.4|19195.8|19191.8|19222.3|19218.3|19175.4|19171.4|7971
1635256800000|2021-10-26 14:00:00|19194.2|19190.2|19150.4|19146.4|19200.4|19196.4|19100.4|19096.4|9801
1635260400000|2021-10-26 15:00:00|19147.3|19143.3|19181.7|19177.7|19197.3|19193.3|19144.2|19140.2|5315
1635264000000|2021-10-26 16:00:00|19180.1|19176.1|19228.6|19224.6|19228.6|19224.6|19178.6|19174.6|4734
1635267600000|2021-10-26 17:00:00|19230.1|19226.1|19228.6|19224.6|19259.8|19255.8|19225.4|19221.4|7005
1635271200000|2021-10-26 18:00:00|19231.7|19227.7|19244.2|19240.2|19256.7|19252.7|19219.2|19215.2|4282
1635274800000|2021-10-26 19:00:00|19247.3|19243.3|19275.4|19271.4|19275.4|19271.4|19237.9|19233.9|5548
1635278400000|2021-10-26 20:00:00|19272.3|19268.3|19273.9|19269.9|19287.9|19283.9|19269.2|19265.2|3959
1635285600000|2021-10-26 22:00:00|19266.1|19262.1|19262.9|19258.9|19269.2|19265.2|19253.6|19249.6|422
1635289200000|2021-10-26 23:00:00|19266.1|19262.1|19266.1|19262.1|19269.2|19265.2|19253.6|19249.6|316
1635292800000|2021-10-27 00:00:00|19262.9|19258.9|19222.3|19218.3|19269.2|19265.2|19219.2|19215.2|1355
1635296400000|2021-10-27 01:00:00|19220.8|19216.8|19241.1|19237.1|19256.7|19252.7|19212.9|19208.9|1611
1635300000000|2021-10-27 02:00:00|19242.6|19238.6|19230.1|19226.1|19247.3|19243.3|19222.3|19218.3|703
1635303600000|2021-10-27 03:00:00|19231.7|19227.7|19253.6|19249.6|19256.7|19252.7|19228.6|19224.6|403
1635307200000|2021-10-27 04:00:00|19252|19248|19253.6|19249.6|19262.9|19258.9|19248.9|19244.9|618
1635310800000|2021-10-27 05:00:00|19252|19248|19259.8|19255.8|19267.6|19263.6|19241.1|19237.1|802
1635314400000|2021-10-27 06:00:00|19258.3|19254.3|19292.6|19288.6|19309.8|19305.8|19256.7|19252.7|1903
1635318000000|2021-10-27 07:00:00|19294.2|19290.2|19303.6|19299.6|19319.2|19315.2|19278.6|19274.6|4040
1635321600000|2021-10-27 08:00:00|19305.1|19301.1|19347.3|19343.3|19359.8|19355.8|19294.2|19290.2|3515
1635325200000|2021-10-27 09:00:00|19348.9|19344.9|19350.4|19346.4|19375.4|19371.4|19344.2|19340.2|3176
1635328800000|2021-10-27 10:00:00|19352|19348|19364.5|19360.5|19384.8|19380.8|19334.8|19330.8|2304
1635332400000|2021-10-27 11:00:00|19366.1|19362.1|19372.3|19368.3|19386.4|19382.4|19347.3|19343.3|3262
1635336000000|2021-10-27 12:00:00|19370.8|19366.8|19422.3|19418.3|19425.4|19421.4|19366.1|19362.1|11143
1635339600000|2021-10-27 13:00:00|19419.2|19415.2|19453.6|19449.6|19489.5|19485.5|19419.2|19415.2|11526
1635343200000|2021-10-27 14:00:00|19450.4|19446.4|19503.6|19499.6|19547.3|19543.3|19384.8|19380.8|25932
1635346800000|2021-10-27 15:00:00|19506.7|19502.7|19525.4|19521.4|19544.2|19540.2|19459.8|19455.8|9789
1635350400000|2021-10-27 16:00:00|19528.6|19524.6|19573.9|19569.9|19619.2|19615.2|19525.4|19521.4|12388
1635354000000|2021-10-27 17:00:00|19572.3|19568.3|19628.6|19624.6|19650.4|19646.4|19569.2|19565.2|12955
1635357600000|2021-10-27 18:00:00|19625.4|19621.4|19641.1|19637.1|19675.4|19671.4|19616.1|19612.1|13069
1635361200000|2021-10-27 19:00:00|19637.9|19633.9|19616.1|19612.1|19641.1|19637.1|19591.1|19587.1|15136
1635364800000|2021-10-27 20:00:00|19612.9|19608.9|19603.6|19599.6|19637.9|19633.9|19556.7|19552.7|7723
1635372000000|2021-10-27 22:00:00|19587.9|19583.9|19581.7|19577.7|19594.2|19590.2|19572.3|19568.3|368
1635375600000|2021-10-27 23:00:00|19580.1|19576.1|19625.4|19621.4|19628.6|19624.6|19578.6|19574.6|608
1635379200000|2021-10-28 00:00:00|19623.9|19619.9|19587.9|19583.9|19628.6|19624.6|19578.6|19574.6|1253
1635382800000|2021-10-28 01:00:00|19589.5|19585.5|19605.1|19601.1|19606.7|19602.7|19575.4|19571.4|932
1635386400000|2021-10-28 02:00:00|19606.7|19602.7|19578.6|19574.6|19616.1|19612.1|19569.2|19565.2|1030
1635390000000|2021-10-28 03:00:00|19577|19573|19594.2|19590.2|19595.8|19591.8|19572.3|19568.3|882
1635393600000|2021-10-28 04:00:00|19591.1|19587.1|19600.4|19596.4|19606.7|19602.7|19581.7|19577.7|765
1635397200000|2021-10-28 05:00:00|19602|19598|19600.4|19596.4|19606.7|19602.7|19587.9|19583.9|605
1635400800000|2021-10-28 06:00:00|19603.6|19599.6|19575.4|19571.4|19627|19623|19575.4|19571.4|3089
1635404400000|2021-10-28 07:00:00|19578.6|19574.6|19597.3|19593.3|19603.6|19599.6|19553.6|19549.6|4095
1635408000000|2021-10-28 08:00:00|19595.8|19591.8|19648.9|19644.9|19666.1|19662.1|19591.1|19587.1|5297
1635411600000|2021-10-28 09:00:00|19647.3|19643.3|19600.4|19596.4|19647.3|19643.3|19600.4|19596.4|3000
1635415200000|2021-10-28 10:00:00|19597.3|19593.3|19678.6|19674.6|19681.7|19677.7|19597.3|19593.3|4082
1635418800000|2021-10-28 11:00:00|19680.1|19676.1|19603.6|19599.6|19700.4|19696.4|19600.4|19596.4|5643
1635422400000|2021-10-28 12:00:00|19600.4|19596.4|19572.3|19568.3|19662.9|19658.9|19544.2|19540.2|16881
1635426000000|2021-10-28 13:00:00|19570.8|19566.8|19581.7|19577.7|19709.8|19705.8|19547.3|19543.3|21542
1635429600000|2021-10-28 14:00:00|19584.8|19580.8|19541.1|19537.1|19625.4|19621.4|19512.9|19508.9|18372
1635433200000|2021-10-28 15:00:00|19537.9|19533.9|19522.3|19518.3|19591.1|19587.1|19522.3|19518.3|10050
1635436800000|2021-10-28 16:00:00|19525.4|19521.4|19553.6|19549.6|19562.9|19558.9|19512.9|19508.9|7488
1635440400000|2021-10-28 17:00:00|19550.4|19546.4|19569.2|19565.2|19578.6|19574.6|19520.8|19516.8|7156
1635444000000|2021-10-28 18:00:00|19572.3|19568.3|19569.2|19565.2|19584.8|19580.8|19547.3|19543.3|6672
1635447600000|2021-10-28 19:00:00|19572.3|19568.3|19569.2|19565.2|19584.8|19580.8|19562.9|19558.9|8116
1635451200000|2021-10-28 20:00:00|19566.1|19562.1|19497.3|19493.3|19569.2|19565.2|19494.2|19490.2|9424
1635458400000|2021-10-28 22:00:00|19520.8|19516.8|19522.3|19518.3|19539.5|19535.5|19509.8|19505.8|797
1635462000000|2021-10-28 23:00:00|19525.4|19521.4|19539.5|19535.5|19541.1|19537.1|19522.3|19518.3|523
1635465600000|2021-10-29 00:00:00|19541.1|19537.1|19553.6|19549.6|19555.1|19551.1|19500.4|19496.4|1497
1635469200000|2021-10-29 01:00:00|19555.1|19551.1|19525.4|19521.4|19575.4|19571.4|19519.2|19515.2|1508
1635472800000|2021-10-29 02:00:00|19522.3|19518.3|19522.3|19518.3|19528.6|19524.6|19505.1|19501.1|1067
1635476400000|2021-10-29 03:00:00|19519.2|19515.2|19503.6|19499.6|19522.3|19518.3|19495.8|19491.8|803
1635480000000|2021-10-29 04:00:00|19500.4|19496.4|19423.9|19419.9|19500.4|19496.4|19378.6|19374.6|2280
1635483600000|2021-10-29 05:00:00|19425.4|19421.4|19409.8|19405.8|19431.7|19427.7|19384.8|19380.8|1562
1635487200000|2021-10-29 06:00:00|19411.4|19407.4|19428.6|19424.6|19473.9|19469.9|19406.7|19402.7|3453
1635490800000|2021-10-29 07:00:00|19430.1|19426.1|19406.7|19402.7|19459.8|19455.8|19384.8|19380.8|3989
1635494400000|2021-10-29 08:00:00|19403.6|19399.6|19400.4|19396.4|19425.4|19421.4|19362.9|19358.9|3444
1635498000000|2021-10-29 09:00:00|19391.1|19387.1|19400.4|19396.4|19425.4|19421.4|19381.7|19377.7|2964
1635501600000|2021-10-29 10:00:00|19402|19398|19387.9|19383.9|19406.7|19402.7|19341.1|19337.1|7502
1635505200000|2021-10-29 11:00:00|19391.1|19387.1|19402|19398|19422.3|19418.3|19375.4|19371.4|5209
1635508800000|2021-10-29 12:00:00|19400.4|19396.4|19462.9|19458.9|19466.1|19462.1|19400.4|19396.4|12558
1635512400000|2021-10-29 13:00:00|19464.5|19460.5|19547.3|19543.3|19550.4|19546.4|19450.4|19446.4|14081
1635516000000|2021-10-29 14:00:00|19541.1|19537.1|19650.4|19646.4|19687.9|19683.9|19531.7|19527.7|22381
1635519600000|2021-10-29 15:00:00|19653.6|19649.6|19644.2|19640.2|19684.8|19680.8|19600.4|19596.4|14074
1635523200000|2021-10-29 16:00:00|19647.3|19643.3|19587.9|19583.9|19653.6|19649.6|19586.4|19582.4|9458
1635526800000|2021-10-29 17:00:00|19591.1|19587.1|19609.8|19605.8|19631.7|19627.7|19587.9|19583.9|9265
1635530400000|2021-10-29 18:00:00|19606.7|19602.7|19650.4|19646.4|19659.8|19655.8|19594.2|19590.2|17129
1635534000000|2021-10-29 19:00:00|19647.3|19643.3|19659.8|19655.8|19697.3|19693.3|19616.1|19612.1|27622
1635537600000|2021-10-29 20:00:00|19662.9|19658.9|19648.9|19644.9|19669.2|19665.2|19594.2|19590.2|15359
1635717600000|2021-10-31 22:00:00|19606.7|19602.7|19606.7|19602.7|19620.8|19616.8|19580.1|19576.1|756
1635721200000|2021-10-31 23:00:00|19603.6|19599.6|19594.2|19590.2|19616.1|19612.1|19584.8|19580.8|483
1635724800000|2021-11-01 00:00:00|19592.6|19588.6|19619.2|19615.2|19637.9|19633.9|19581.7|19577.7|1265
1635728400000|2021-11-01 01:00:00|19620.8|19616.8|19597.3|19593.3|19628.6|19624.6|19591.1|19587.1|663
1635732000000|2021-11-01 02:00:00|19600.4|19596.4|19619.2|19615.2|19631.7|19627.7|19600.4|19596.4|542
1635735600000|2021-11-01 03:00:00|19617.6|19613.6|19609.8|19605.8|19622.3|19618.3|19594.2|19590.2|507
1635739200000|2021-11-01 04:00:00|19608.3|19604.3|19662.9|19658.9|19669.2|19665.2|19606.7|19602.7|920
1635742800000|2021-11-01 05:00:00|19659.8|19655.8|19672.3|19668.3|19678.6|19674.6|19648.9|19644.9|1030
1635746400000|2021-11-01 06:00:00|19673.9|19669.9|19652|19648|19681.7|19677.7|19616.1|19612.1|980
1635750000000|2021-11-01 07:00:00|19653.6|19649.6|19606.7|19602.7|19670.8|19666.8|19605.1|19601.1|2384
1635753600000|2021-11-01 08:00:00|19603.6|19599.6|19553.6|19549.6|19616.1|19612.1|19516.1|19512.1|3917
1635757200000|2021-11-01 09:00:00|19550.4|19546.4|19562.9|19558.9|19569.2|19565.2|19531.7|19527.7|2185
1635760800000|2021-11-01 10:00:00|19566.1|19562.1|19541.1|19537.1|19572.3|19568.3|19537.9|19533.9|2037
1635764400000|2021-11-01 11:00:00|19537.9|19533.9|19503.6|19499.6|19547.3|19543.3|19469.2|19465.2|5236
1635768000000|2021-11-01 12:00:00|19500.4|19496.4|19484.8|19480.8|19525.4|19521.4|19475.4|19471.4|8128
1635771600000|2021-11-01 13:00:00|19481.7|19477.7|19445.8|19441.8|19481.7|19477.7|19408.3|19404.3|11676
1635775200000|2021-11-01 14:00:00|19447.3|19443.3|19461.4|19457.4|19472.3|19468.3|19425.4|19421.4|12688
1635778800000|2021-11-01 15:00:00|19459.8|19455.8|19447.3|19443.3|19475.4|19471.4|19416.1|19412.1|13717
1635782400000|2021-11-01 16:00:00|19444.2|19440.2|19466.1|19462.1|19466.1|19462.1|19416.1|19412.1|6839
1635786000000|2021-11-01 17:00:00|19467.6|19463.6|19512.9|19508.9|19512.9|19508.9|19466.1|19462.1|5407
1635789600000|2021-11-01 18:00:00|19509.8|19505.8|19509.8|19505.8|19531.7|19527.7|19503.6|19499.6|7817
1635793200000|2021-11-01 19:00:00|19506.7|19502.7|19494.2|19490.2|19534.8|19530.8|19450.4|19446.4|12338
1635796800000|2021-11-01 20:00:00|19497.3|19493.3|19541.1|19537.1|19544.2|19540.2|19497.3|19493.3|6935
1635804000000|2021-11-01 22:00:00|19531.7|19527.7|19509.8|19505.8|19531.7|19527.7|19500.4|19496.4|286
1635807600000|2021-11-01 23:00:00|19508.3|19504.3|19491.1|19487.1|19512.9|19508.9|19491.1|19487.1|453
1635811200000|2021-11-02 00:00:00|19487.9|19483.9|19512.9|19508.9|19514.5|19510.5|19487.9|19483.9|716
1635814800000|2021-11-02 01:00:00|19514.5|19510.5|19516.1|19512.1|19516.1|19512.1|19491.1|19487.1|633
1635818400000|2021-11-02 02:00:00|19514.5|19510.5|19528.6|19524.6|19531.7|19527.7|19509.8|19505.8|456
1635822000000|2021-11-02 03:00:00|19530.1|19526.1|19516.1|19512.1|19550.4|19546.4|19516.1|19512.1|982
1635825600000|2021-11-02 04:00:00|19514.5|19510.5|19547.3|19543.3|19550.4|19546.4|19512.9|19508.9|473
1635829200000|2021-11-02 05:00:00|19548.9|19544.9|19547.3|19543.3|19550.4|19546.4|19531.7|19527.7|1073
1635832800000|2021-11-02 06:00:00|19548.9|19544.9|19512.9|19508.9|19556.7|19552.7|19506.7|19502.7|1835
1635836400000|2021-11-02 07:00:00|19509.8|19505.8|19503.6|19499.6|19531.7|19527.7|19456.7|19452.7|3005
1635840000000|2021-11-02 08:00:00|19500.4|19496.4|19494.2|19490.2|19509.8|19505.8|19472.3|19468.3|3229
1635843600000|2021-11-02 09:00:00|19500.4|19496.4|19516.1|19512.1|19516.1|19512.1|19487.9|19483.9|1929
1635847200000|2021-11-02 10:00:00|19514.5|19510.5|19500.4|19496.4|19528.6|19524.6|19500.4|19496.4|2425
1635850800000|2021-11-02 11:00:00|19497.3|19493.3|19506.7|19502.7|19534.8|19530.8|19497.3|19493.3|4471
1635854400000|2021-11-02 12:00:00|19512.9|19508.9|19477|19473|19537.9|19533.9|19453.6|19449.6|8369
1635858000000|2021-11-02 13:00:00|19478.6|19474.6|19512.9|19508.9|19525.4|19521.4|19453.6|19449.6|9242
1635861600000|2021-11-02 14:00:00|19516.1|19512.1|19569.2|19565.2|19581.7|19577.7|19500.4|19496.4|11510
1635865200000|2021-11-02 15:00:00|19572.3|19568.3|19603.6|19599.6|19628.6|19624.6|19567.6|19563.6|8070
1635868800000|2021-11-02 16:00:00|19606.7|19602.7|19581.7|19577.7|19612.9|19608.9|19550.4|19546.4|6240
1635872400000|2021-11-02 17:00:00|19578.6|19574.6|19584.8|19580.8|19597.3|19593.3|19566.1|19562.1|3776
1635876000000|2021-11-02 18:00:00|19581.7|19577.7|19559.8|19555.8|19587.9|19583.9|19544.2|19540.2|5757
1635879600000|2021-11-02 19:00:00|19556.7|19552.7|19566.1|19562.1|19581.7|19577.7|19541.1|19537.1|6596
1635883200000|2021-11-02 20:00:00|19569.2|19565.2|19550.4|19546.4|19578.6|19574.6|19544.2|19540.2|4723
1635890400000|2021-11-02 22:00:00|19537.9|19533.9|19556.7|19552.7|19559.8|19555.8|19519.2|19515.2|463
1635894000000|2021-11-02 23:00:00|19559.8|19555.8|19545.8|19541.8|19566.1|19562.1|19544.2|19540.2|108
1635897600000|2021-11-03 00:00:00|19547.3|19543.3|19570.8|19566.8|19577|19573|19547.3|19543.3|126
1635901200000|2021-11-03 01:00:00|19569.2|19565.2|19573.9|19569.9|19580.1|19576.1|19559.8|19555.8|152
1635904800000|2021-11-03 02:00:00|19575.4|19571.4|19581.7|19577.7|19583.3|19579.3|19572.3|19568.3|99
1635908400000|2021-11-03 03:00:00|19584.8|19580.8|19600.4|19596.4|19606.7|19602.7|19584.8|19580.8|255
1635912000000|2021-11-03 04:00:00|19602|19598|19619.2|19615.2|19625.4|19621.4|19600.4|19596.4|264
1635915600000|2021-11-03 05:00:00|19616.1|19612.1|19606.7|19602.7|19619.2|19615.2|19594.2|19590.2|415
1635919200000|2021-11-03 06:00:00|19609.8|19605.8|19619.2|19615.2|19622.3|19618.3|19594.2|19590.2|350
1635922800000|2021-11-03 07:00:00|19617.6|19613.6|19597.3|19593.3|19652|19648|19597.3|19593.3|2832
1635926400000|2021-11-03 08:00:00|19600.4|19596.4|19653.6|19649.6|19686.4|19682.4|19600.4|19596.4|3660
1635930000000|2021-11-03 09:00:00|19656.7|19652.7|19631.7|19627.7|19669.2|19665.2|19631.7|19627.7|3979
1635933600000|2021-11-03 10:00:00|19633.3|19629.3|19622.3|19618.3|19648.9|19644.9|19612.9|19608.9|2900
1635937200000|2021-11-03 11:00:00|19619.2|19615.2|19612.9|19608.9|19634.8|19630.8|19600.4|19596.4|2975
1635940800000|2021-11-03 12:00:00|19614.5|19610.5|19628.6|19624.6|19653.6|19649.6|19600.4|19596.4|8967
1635944400000|2021-11-03 13:00:00|19630.1|19626.1|19617.6|19613.6|19681.7|19677.7|19609.8|19605.8|7796
1635948000000|2021-11-03 14:00:00|19587.9|19583.9|19575.4|19571.4|19634.8|19630.8|19559.8|19555.8|11228
1635951600000|2021-11-03 15:00:00|19581.7|19577.7|19603.6|19599.6|19616.1|19612.1|19569.2|19565.2|6666
1635955200000|2021-11-03 16:00:00|19600.4|19596.4|19628.6|19624.6|19630.1|19626.1|19597.3|19593.3|4614
1635958800000|2021-11-03 17:00:00|19625.4|19621.4|19611.4|19607.4|19631.7|19627.7|19608.3|19604.3|4033
1635962400000|2021-11-03 18:00:00|19609.8|19605.8|19453.6|19449.6|19630.1|19626.1|19403.6|19399.6|22230
1635966000000|2021-11-03 19:00:00|19458.3|19454.3|19359.8|19355.8|19458.3|19454.3|19353.6|19349.6|13542
1635969600000|2021-11-03 20:00:00|19356.7|19352.7|19312.9|19308.9|19369.2|19365.2|19272.3|19268.3|9157
1635976800000|2021-11-03 22:00:00|19309.8|19305.8|19333.3|19329.3|19334.8|19330.8|19309.8|19305.8|379
1635980400000|2021-11-03 23:00:00|19334.8|19330.8|19356.7|19352.7|19356.7|19352.7|19325.4|19321.4|517
1635984000000|2021-11-04 00:00:00|19358.3|19354.3|19319.2|19315.2|19372.3|19368.3|19319.2|19315.2|670
1635987600000|2021-11-04 01:00:00|19322.3|19318.3|19294.2|19290.2|19334.8|19330.8|19294.2|19290.2|1106
1635991200000|2021-11-04 02:00:00|19295.8|19291.8|19312.9|19308.9|19319.2|19315.2|19284.8|19280.8|423
1635994800000|2021-11-04 03:00:00|19309.8|19305.8|19289.5|19285.5|19312.9|19308.9|19283.3|19279.3|763
1635998400000|2021-11-04 04:00:00|19287.9|19283.9|19275.4|19271.4|19303.6|19299.6|19272.3|19268.3|1074
1636002000000|2021-11-04 05:00:00|19273.9|19269.9|19267.6|19263.6|19303.6|19299.6|19266.1|19262.1|484
1636005600000|2021-11-04 06:00:00|19266.1|19262.1|19303.6|19299.6|19328.6|19324.6|19262.9|19258.9|871
1636009200000|2021-11-04 07:00:00|19306.7|19302.7|19309.8|19305.8|19325.4|19321.4|19269.2|19265.2|2146
1636012800000|2021-11-04 08:00:00|19312.9|19308.9|19400.4|19396.4|19428.6|19424.6|19306.7|19302.7|5178
1636016400000|2021-11-04 09:00:00|19398.9|19394.9|19417.6|19413.6|19419.2|19415.2|19369.2|19365.2|3498
1636020000000|2021-11-04 10:00:00|19419.2|19415.2|19425.4|19421.4|19437.9|19433.9|19397.3|19393.3|2948
1636023600000|2021-11-04 11:00:00|19428.6|19424.6|19422.3|19418.3|19428.6|19424.6|19381.7|19377.7|3698
1636027200000|2021-11-04 12:00:00|19428.6|19424.6|19378.6|19374.6|19469.2|19465.2|19311.4|19307.4|13733
1636030800000|2021-11-04 13:00:00|19375.4|19371.4|19478.6|19474.6|19481.7|19477.7|19372.3|19368.3|10711
1636034400000|2021-11-04 14:00:00|19475.4|19471.4|19506.7|19502.7|19528.6|19524.6|19459.8|19455.8|12348
1636038000000|2021-11-04 15:00:00|19508.3|19504.3|19528.6|19524.6|19547.3|19543.3|19481.7|19477.7|11066
1636041600000|2021-11-04 16:00:00|19525.4|19521.4|19545.8|19541.8|19553.6|19549.6|19516.1|19512.1|5461
1636045200000|2021-11-04 17:00:00|19544.2|19540.2|19572.3|19568.3|19594.2|19590.2|19531.7|19527.7|6690
1636048800000|2021-11-04 18:00:00|19569.2|19565.2|19537.9|19533.9|19575.4|19571.4|19516.1|19512.1|5403
1636052400000|2021-11-04 19:00:00|19539.5|19535.5|19559.8|19555.8|19569.2|19565.2|19534.8|19530.8|5230
1636056000000|2021-11-04 20:00:00|19556.7|19552.7|19544.2|19540.2|19566.1|19562.1|19525.4|19521.4|4863
1636063200000|2021-11-04 22:00:00|19534.8|19530.8|19519.2|19515.2|19534.8|19530.8|19514.5|19510.5|294
1636066800000|2021-11-04 23:00:00|19522.3|19518.3|19491.1|19487.1|19523.9|19519.9|19484.8|19480.8|283
1636070400000|2021-11-05 00:00:00|19494.2|19490.2|19500.4|19496.4|19500.4|19496.4|19469.2|19465.2|712
1636074000000|2021-11-05 01:00:00|19502|19498|19541.1|19537.1|19541.1|19537.1|19502|19498|810
1636077600000|2021-11-05 02:00:00|19537.9|19533.9|19508.3|19504.3|19550.4|19546.4|19500.4|19496.4|480
1636081200000|2021-11-05 03:00:00|19506.7|19502.7|19506.7|19502.7|19519.2|19515.2|19503.6|19499.6|307
1636084800000|2021-11-05 04:00:00|19508.3|19504.3|19522.3|19518.3|19541.1|19537.1|19503.6|19499.6|725
1636088400000|2021-11-05 05:00:00|19525.4|19521.4|19537.9|19533.9|19541.1|19537.1|19512.9|19508.9|498
1636092000000|2021-11-05 06:00:00|19539.5|19535.5|19528.6|19524.6|19556.7|19552.7|19528.6|19524.6|629
1636095600000|2021-11-05 07:00:00|19531.7|19527.7|19569.2|19565.2|19578.6|19574.6|19522.3|19518.3|1809
1636099200000|2021-11-05 08:00:00|19570.8|19566.8|19587.9|19583.9|19628.6|19624.6|19553.6|19549.6|2429
1636102800000|2021-11-05 09:00:00|19586.4|19582.4|19587.9|19583.9|19612.9|19608.9|19569.2|19565.2|2231
1636106400000|2021-11-05 10:00:00|19591.1|19587.1|19573.9|19569.9|19594.2|19590.2|19556.7|19552.7|1173
1636110000000|2021-11-05 11:00:00|19572.3|19568.3|19581.7|19577.7|19597.3|19593.3|19566.1|19562.1|2825
1636113600000|2021-11-05 12:00:00|19580.1|19576.1|19609.8|19605.8|19647.3|19643.3|19555.1|19551.1|10906
1636117200000|2021-11-05 13:00:00|19606.7|19602.7|19744.2|19740.2|19778.6|19774.6|19606.7|19602.7|15179
1636120800000|2021-11-05 14:00:00|19747.3|19743.3|19800.4|19796.4|19816.1|19812.1|19700.4|19696.4|10996
1636124400000|2021-11-05 15:00:00|19803.6|19799.6|19806.7|19802.7|19847.3|19843.3|19781.7|19777.7|11601
1636128000000|2021-11-05 16:00:00|19803.6|19799.6|19797.3|19793.3|19819.2|19815.2|19778.6|19774.6|7569
1636131600000|2021-11-05 17:00:00|19800.4|19796.4|19816.1|19812.1|19819.2|19815.2|19784.8|19780.8|4720
1636135200000|2021-11-05 18:00:00|19812.9|19808.9|19834.8|19830.8|19837.9|19833.9|19809.8|19805.8|4888
1636138800000|2021-11-05 19:00:00|19837.9|19833.9|19841.1|19837.1|19881.7|19877.7|19828.6|19824.6|9219
1636142400000|2021-11-05 20:00:00|19844.2|19840.2|19811.4|19807.4|19844.2|19840.2|19806.7|19802.7|5116
1636326000000|2021-11-07 23:00:00|19781.7|19777.7|19784.8|19780.8|19794.2|19790.2|19759.8|19755.8|1041
1636329600000|2021-11-08 00:00:00|19786.4|19782.4|19766.1|19762.1|19789.5|19785.5|19737.9|19733.9|1026
1636333200000|2021-11-08 01:00:00|19764.5|19760.5|19759.8|19755.8|19773.9|19769.9|19731.7|19727.7|864
1636336800000|2021-11-08 02:00:00|19761.4|19757.4|19764.5|19760.5|19787.9|19783.9|19759.8|19755.8|668
1636340400000|2021-11-08 03:00:00|19766.1|19762.1|19778.6|19774.6|19780.1|19776.1|19759.8|19755.8|493
1636344000000|2021-11-08 04:00:00|19780.1|19776.1|19803.6|19799.6|19803.6|19799.6|19778.6|19774.6|418
1636347600000|2021-11-08 05:00:00|19800.4|19796.4|19803.6|19799.6|19806.7|19802.7|19784.8|19780.8|695
1636351200000|2021-11-08 06:00:00|19806.7|19802.7|19812.9|19808.9|19816.1|19812.1|19791.1|19787.1|778
1636354800000|2021-11-08 07:00:00|19811.4|19807.4|19772.3|19768.3|19816.1|19812.1|19769.2|19765.2|1679
1636358400000|2021-11-08 08:00:00|19773.9|19769.9|19731.7|19727.7|19791.1|19787.1|19717.6|19713.6|2265
1636362000000|2021-11-08 09:00:00|19730.1|19726.1|19775.4|19771.4|19775.4|19771.4|19725.4|19721.4|1955
1636365600000|2021-11-08 10:00:00|19778.6|19774.6|19747.3|19743.3|19781.7|19777.7|19744.2|19740.2|1022
1636369200000|2021-11-08 11:00:00|19744.2|19740.2|19728.6|19724.6|19750.4|19746.4|19719.2|19715.2|1977
1636372800000|2021-11-08 12:00:00|19727|19723|19756.7|19752.7|19778.6|19774.6|19722.3|19718.3|2605
1636376400000|2021-11-08 13:00:00|19759.8|19755.8|19762.9|19758.9|19775.4|19771.4|19736.4|19732.4|6063
1636380000000|2021-11-08 14:00:00|19764.5|19760.5|19762.9|19758.9|19834.8|19830.8|19750.4|19746.4|9608
1636383600000|2021-11-08 15:00:00|19761.4|19757.4|19787.9|19783.9|19803.6|19799.6|19750.4|19746.4|11588
1636387200000|2021-11-08 16:00:00|19784.8|19780.8|19831.7|19827.7|19844.2|19840.2|19769.2|19765.2|7504
1636390800000|2021-11-08 17:00:00|19834.8|19830.8|19803.6|19799.6|19837.9|19833.9|19797.3|19793.3|5950
1636394400000|2021-11-08 18:00:00|19806.7|19802.7|19828.6|19824.6|19844.2|19840.2|19781.7|19777.7|5742
1636398000000|2021-11-08 19:00:00|19830.1|19826.1|19825.4|19821.4|19844.2|19840.2|19822.3|19818.3|3501
1636401600000|2021-11-08 20:00:00|19828.6|19824.6|19812.9|19808.9|19837.9|19833.9|19809.8|19805.8|6081
1636405200000|2021-11-08 21:00:00|19809.8|19805.8|19836.4|19832.4|19841.1|19837.1|19803.6|19799.6|3582
1636412400000|2021-11-08 23:00:00|19833.3|19829.3|19836.4|19832.4|19837.9|19833.9|19822.3|19818.3|336
1636416000000|2021-11-09 00:00:00|19834.8|19830.8|19847.3|19843.3|19862.9|19858.9|19831.7|19827.7|642
1636419600000|2021-11-09 01:00:00|19845.8|19841.8|19916.1|19912.1|19919.2|19915.2|19844.2|19840.2|1222
1636423200000|2021-11-09 02:00:00|19912.9|19908.9|19912.9|19908.9|19922.3|19918.3|19891.1|19887.1|1121
1636426800000|2021-11-09 03:00:00|19914.5|19910.5|19934.8|19930.8|19956.7|19952.7|19903.6|19899.6|1409
1636430400000|2021-11-09 04:00:00|19937.9|19933.9|19881.7|19877.7|19937.9|19933.9|19881.7|19877.7|763
1636434000000|2021-11-09 05:00:00|19880.1|19876.1|19866.1|19862.1|19897.3|19893.3|19847.3|19843.3|728
1636437600000|2021-11-09 06:00:00|19862.9|19858.9|19853.6|19849.6|19877|19873|19850.4|19846.4|540
1636441200000|2021-11-09 07:00:00|19852|19848|19850.4|19846.4|19887.9|19883.9|19834.8|19830.8|1565
1636444800000|2021-11-09 08:00:00|19847.3|19843.3|19856.7|19852.7|19881.7|19877.7|19834.8|19830.8|1632
1636448400000|2021-11-09 09:00:00|19859.8|19855.8|19906.7|19902.7|19917.6|19913.6|19847.3|19843.3|2251
1636452000000|2021-11-09 10:00:00|19909.8|19905.8|19941.1|19937.1|19944.2|19940.2|19894.2|19890.2|2785
1636455600000|2021-11-09 11:00:00|19937.9|19933.9|19928.6|19924.6|19969.2|19965.2|19925.4|19921.4|3417
1636459200000|2021-11-09 12:00:00|19931.7|19927.7|19962.9|19958.9|19966.1|19962.1|19909.8|19905.8|4698
1636462800000|2021-11-09 13:00:00|19964.5|19960.5|20056.7|20052.7|20056.7|20052.7|19941.1|19937.1|12689
1636466400000|2021-11-09 14:00:00|20053.6|20049.6|20059.8|20055.8|20084.8|20080.8|20028.6|20024.6|12600
1636470000000|2021-11-09 15:00:00|20056.7|20052.7|20078.6|20074.6|20083.3|20079.3|20031.7|20027.7|11518
1636473600000|2021-11-09 16:00:00|20081.7|20077.7|20150.4|20146.4|20169.2|20165.2|20078.6|20074.6|12412
1636477200000|2021-11-09 17:00:00|20153.6|20149.6|20155.1|20151.1|20159.8|20155.8|20097.3|20093.3|10203
1636480800000|2021-11-09 18:00:00|20156.7|20152.7|20131.7|20127.7|20166.1|20162.1|20047.3|20043.3|10833
1636484400000|2021-11-09 19:00:00|20130.1|20126.1|20081.7|20077.7|20137.9|20133.9|20075.4|20071.4|10336
1636488000000|2021-11-09 20:00:00|20084.8|20080.8|20066.1|20062.1|20084.8|20080.8|20028.6|20024.6|10394
1636491600000|2021-11-09 21:00:00|20069.2|20065.2|20075.4|20071.4|20103.6|20099.6|20059.8|20055.8|5588
1636498800000|2021-11-09 23:00:00|20072.3|20068.3|20042.6|20038.6|20072.3|20068.3|20041.1|20037.1|931
1636502400000|2021-11-10 00:00:00|20044.2|20040.2|20028.6|20024.6|20075.4|20071.4|20028.6|20024.6|691
1636506000000|2021-11-10 01:00:00|20031.7|20027.7|20008.3|20004.3|20053.6|20049.6|20006.7|20002.7|1150
1636509600000|2021-11-10 02:00:00|20009.8|20005.8|20039.5|20035.5|20052|20048|19997.3|19993.3|843
1636513200000|2021-11-10 03:00:00|20041.1|20037.1|20053.6|20049.6|20072.3|20068.3|20031.7|20027.7|582
1636516800000|2021-11-10 04:00:00|20052|20048|20022.3|20018.3|20053.6|20049.6|20022.3|20018.3|597
1636520400000|2021-11-10 05:00:00|20025.4|20021.4|20048.9|20044.9|20048.9|20044.9|20022.3|20018.3|352
1636524000000|2021-11-10 06:00:00|20047.3|20043.3|20031.7|20027.7|20056.7|20052.7|20012.9|20008.9|717
1636527600000|2021-11-10 07:00:00|20030.1|20026.1|19994.2|19990.2|20037.9|20033.9|19981.7|19977.7|2874
1636531200000|2021-11-10 08:00:00|19997.3|19993.3|19991.1|19987.1|20016.1|20012.1|19975.4|19971.4|3136
1636534800000|2021-11-10 09:00:00|19987.9|19983.9|19956.7|19952.7|19991.1|19987.1|19934.8|19930.8|4836
1636538400000|2021-11-10 10:00:00|19959.8|19955.8|19947.3|19943.3|19981.7|19977.7|19941.1|19937.1|2698
1636542000000|2021-11-10 11:00:00|19941.1|19937.1|19919.2|19915.2|19956.7|19952.7|19919.2|19915.2|2810
1636545600000|2021-11-10 12:00:00|19920.8|19916.8|19975.4|19971.4|19991.1|19987.1|19919.2|19915.2|3927
1636549200000|2021-11-10 13:00:00|19973.9|19969.9|20047.3|20043.3|20075.4|20071.4|19972.3|19968.3|13234
1636552800000|2021-11-10 14:00:00|20044.2|20040.2|19972.3|19968.3|20081.7|20077.7|19970.8|19966.8|13142
1636556400000|2021-11-10 15:00:00|19975.4|19971.4|19884.8|19880.8|20037.9|20033.9|19870.8|19866.8|16431
1636560000000|2021-11-10 16:00:00|19887.9|19883.9|19841.1|19837.1|19917.6|19913.6|19834.8|19830.8|11115
1636563600000|2021-11-10 17:00:00|19844.2|19840.2|19812.9|19808.9|19866.1|19862.1|19812.9|19808.9|14054
1636567200000|2021-11-10 18:00:00|19809.8|19805.8|19750.4|19746.4|19844.2|19840.2|19550.4|19546.4|23682
1636570800000|2021-11-10 19:00:00|19748.9|19744.9|19706.7|19702.7|19766.1|19762.1|19700.4|19696.4|11176
1636574400000|2021-11-10 20:00:00|19709.8|19705.8|19716.1|19712.1|19753.6|19749.6|19684.8|19680.8|11267
1636578000000|2021-11-10 21:00:00|19712.9|19708.9|19747.3|19743.3|19747.3|19743.3|19669.2|19665.2|6529
1636585200000|2021-11-10 23:00:00|19741.1|19737.1|19744.2|19740.2|19761.4|19757.4|19736.4|19732.4|582
1636588800000|2021-11-11 00:00:00|19742.6|19738.6|19753.6|19749.6|19775.4|19771.4|19737.9|19733.9|712
1636592400000|2021-11-11 01:00:00|19752|19748|19697.3|19693.3|19753.6|19749.6|19694.2|19690.2|628
1636596000000|2021-11-11 02:00:00|19695.8|19691.8|19680.1|19676.1|19697.3|19693.3|19656.7|19652.7|614
1636599600000|2021-11-11 03:00:00|19678.6|19674.6|19687.9|19683.9|19700.4|19696.4|19675.4|19671.4|524
1636603200000|2021-11-11 04:00:00|19684.8|19680.8|19709.8|19705.8|19722.3|19718.3|19684.8|19680.8|365
1636606800000|2021-11-11 05:00:00|19711.4|19707.4|19706.7|19702.7|19725.4|19721.4|19698.9|19694.9|245
1636610400000|2021-11-11 06:00:00|19703.6|19699.6|19719.2|19715.2|19725.4|19721.4|19697.3|19693.3|299
1636614000000|2021-11-11 07:00:00|19722.3|19718.3|19691.1|19687.1|19750.4|19746.4|19687.9|19683.9|1119
1636617600000|2021-11-11 08:00:00|19697.3|19693.3|19716.1|19712.1|19737.9|19733.9|19684.8|19680.8|1883
1636621200000|2021-11-11 09:00:00|19717.6|19713.6|19750.4|19746.4|19761.4|19757.4|19716.1|19712.1|1467
1636624800000|2021-11-11 10:00:00|19752|19748|19759.8|19755.8|19762.9|19758.9|19734.8|19730.8|656
1636628400000|2021-11-11 11:00:00|19762.9|19758.9|19756.7|19752.7|19769.2|19765.2|19750.4|19746.4|1081
1636632000000|2021-11-11 12:00:00|19758.3|19754.3|19725.4|19721.4|19766.1|19762.1|19722.3|19718.3|975
1636635600000|2021-11-11 13:00:00|19723.9|19719.9|19769.2|19765.2|19769.2|19765.2|19706.7|19702.7|2209
1636639200000|2021-11-11 14:00:00|19767.6|19763.6|19700.4|19696.4|19772.3|19768.3|19700.4|19696.4|2798
1636642800000|2021-11-11 15:00:00|19702|19698|19692.6|19688.6|19731.7|19727.7|19691.1|19687.1|2303
1636646400000|2021-11-11 16:00:00|19691.1|19687.1|19700.4|19696.4|19719.2|19715.2|19691.1|19687.1|1526
1636650000000|2021-11-11 17:00:00|19697.3|19693.3|19709.8|19705.8|19712.9|19708.9|19694.2|19690.2|1430
1636653600000|2021-11-11 18:00:00|19712.9|19708.9|19703.6|19699.6|19712.9|19708.9|19697.3|19693.3|752
1636657200000|2021-11-11 19:00:00|19705.1|19701.1|19700.4|19696.4|19709.8|19705.8|19697.3|19693.3|722
1636660800000|2021-11-11 20:00:00|19703.6|19699.6|19691.1|19687.1|19703.6|19699.6|19678.6|19674.6|1694
1636664400000|2021-11-11 21:00:00|19687.9|19683.9|19708.3|19704.3|19709.8|19705.8|19684.8|19680.8|707
1636671600000|2021-11-11 23:00:00|19694.2|19690.2|19728.6|19724.6|19731.7|19727.7|19692.6|19688.6|359
1636675200000|2021-11-12 00:00:00|19731.7|19727.7|19734.8|19730.8|19744.2|19740.2|19703.6|19699.6|1215
1636678800000|2021-11-12 01:00:00|19731.7|19727.7|19745.8|19741.8|19753.6|19749.6|19716.1|19712.1|1212
1636682400000|2021-11-12 02:00:00|19744.2|19740.2|19753.6|19749.6|19764.5|19760.5|19744.2|19740.2|710
1636686000000|2021-11-12 03:00:00|19750.4|19746.4|19755.1|19751.1|19761.4|19757.4|19739.5|19735.5|515
1636689600000|2021-11-12 04:00:00|19753.6|19749.6|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|214
1636693200000|2021-11-12 05:00:00|19753.6|19749.6|19752|19748|19762.9|19758.9|19747.3|19743.3|418
1636696800000|2021-11-12 06:00:00|19753.6|19749.6|19753.6|19749.6|19766.1|19762.1|19737.9|19733.9|403
1636700400000|2021-11-12 07:00:00|19755.1|19751.1|19762.9|19758.9|19766.1|19762.1|19725.4|19721.4|1409
1636704000000|2021-11-12 08:00:00|19759.8|19755.8|19703.6|19699.6|19775.4|19771.4|19697.3|19693.3|2750
1636707600000|2021-11-12 09:00:00|19706.7|19702.7|19700.4|19696.4|19722.3|19718.3|19678.6|19674.6|2635
1636711200000|2021-11-12 10:00:00|19702|19698|19669.2|19665.2|19702|19698|19656.7|19652.7|1858
1636714800000|2021-11-12 11:00:00|19672.3|19668.3|19709.8|19705.8|19712.9|19708.9|19662.9|19658.9|1912
1636718400000|2021-11-12 12:00:00|19711.4|19707.4|19703.6|19699.6|19719.2|19715.2|19687.9|19683.9|3203
1636722000000|2021-11-12 13:00:00|19706.7|19702.7|19684.8|19680.8|19719.2|19715.2|19650.4|19646.4|8315
1636725600000|2021-11-12 14:00:00|19686.4|19682.4|19653.6|19649.6|19722.3|19718.3|19650.4|19646.4|7317
1636729200000|2021-11-12 15:00:00|19656.7|19652.7|19666.1|19662.1|19744.2|19740.2|19637.9|19633.9|11085
1636732800000|2021-11-12 16:00:00|19659.8|19655.8|19619.2|19615.2|19662.9|19658.9|19616.1|19612.1|6289
1636736400000|2021-11-12 17:00:00|19620.8|19616.8|19541.1|19537.1|19628.6|19624.6|19541.1|19537.1|7203
1636740000000|2021-11-12 18:00:00|19544.2|19540.2|19569.2|19565.2|19587.9|19583.9|19522.3|19518.3|4769
1636743600000|2021-11-12 19:00:00|19566.1|19562.1|19559.8|19555.8|19581.7|19577.7|19547.3|19543.3|4850
1636747200000|2021-11-12 20:00:00|19556.7|19552.7|19587.9|19583.9|19597.3|19593.3|19556.7|19552.7|6492
1636750800000|2021-11-12 21:00:00|19591.1|19587.1|19639.5|19635.5|19639.5|19635.5|19581.7|19577.7|2971
1636930800000|2021-11-14 23:00:00|19595.8|19591.8|19603.6|19599.6|19619.2|19615.2|19591.1|19587.1|621
1636934400000|2021-11-15 00:00:00|19605.1|19601.1|19603.6|19599.6|19628.6|19624.6|19595.8|19591.8|566
1636938000000|2021-11-15 01:00:00|19602|19598|19641.1|19637.1|19653.6|19649.6|19602|19598|994
1636941600000|2021-11-15 02:00:00|19642.6|19638.6|19650.4|19646.4|19655.1|19651.1|19616.1|19612.1|767
1636945200000|2021-11-15 03:00:00|19647.3|19643.3|19658.3|19654.3|19659.8|19655.8|19634.8|19630.8|416
1636948800000|2021-11-15 04:00:00|19656.7|19652.7|19641.1|19637.1|19658.3|19654.3|19637.9|19633.9|217
1636952400000|2021-11-15 05:00:00|19639.5|19635.5|19653.6|19649.6|19662.9|19658.9|19637.9|19633.9|440
1636956000000|2021-11-15 06:00:00|19655.1|19651.1|19647.3|19643.3|19667.6|19663.6|19641.1|19637.1|550
1636959600000|2021-11-15 07:00:00|19648.9|19644.9|19692.6|19688.6|19692.6|19688.6|19637.9|19633.9|1471
1636963200000|2021-11-15 08:00:00|19697.3|19693.3|19672.3|19668.3|19697.3|19693.3|19650.4|19646.4|2248
1636966800000|2021-11-15 09:00:00|19673.9|19669.9|19681.7|19677.7|19694.2|19690.2|19659.8|19655.8|1265
1636970400000|2021-11-15 10:00:00|19678.6|19674.6|19637.9|19633.9|19681.7|19677.7|19633.3|19629.3|1139
1636974000000|2021-11-15 11:00:00|19633.3|19629.3|19631.7|19627.7|19641.1|19637.1|19603.6|19599.6|1914
1636977600000|2021-11-15 12:00:00|19628.6|19624.6|19622.3|19618.3|19637.9|19633.9|19603.6|19599.6|2106
1636981200000|2021-11-15 13:00:00|19619.2|19615.2|19575.4|19571.4|19653.6|19649.6|19559.8|19555.8|6583
1636984800000|2021-11-15 14:00:00|19577|19573|19466.1|19462.1|19578.6|19574.6|19462.9|19458.9|9891
1636988400000|2021-11-15 15:00:00|19467.6|19463.6|19428.6|19424.6|19478.6|19474.6|19398.9|19394.9|10186
1636992000000|2021-11-15 16:00:00|19427|19423|19372.3|19368.3|19428.6|19424.6|19337.9|19333.9|10301
1636995600000|2021-11-15 17:00:00|19375.4|19371.4|19366.1|19362.1|19406.7|19402.7|19359.8|19355.8|7362
1636999200000|2021-11-15 18:00:00|19369.2|19365.2|19394.2|19390.2|19409.8|19405.8|19369.2|19365.2|4297
1637002800000|2021-11-15 19:00:00|19391.1|19387.1|19359.8|19355.8|19400.4|19396.4|19344.2|19340.2|5011
1637006400000|2021-11-15 20:00:00|19356.7|19352.7|19344.2|19340.2|19378.6|19374.6|19309.8|19305.8|9961
1637010000000|2021-11-15 21:00:00|19341.1|19337.1|19397.3|19393.3|19400.4|19396.4|19331.7|19327.7|5330
1637017200000|2021-11-15 23:00:00|19387.9|19383.9|19381.7|19377.7|19400.4|19396.4|19372.3|19368.3|408
1637020800000|2021-11-16 00:00:00|19380.1|19376.1|19425.4|19421.4|19428.6|19424.6|19378.6|19374.6|999
1637024400000|2021-11-16 01:00:00|19423.9|19419.9|19381.7|19377.7|19431.7|19427.7|19375.4|19371.4|1815
1637028000000|2021-11-16 02:00:00|19380.1|19376.1|19403.6|19399.6|19403.6|19399.6|19364.5|19360.5|627
1637031600000|2021-11-16 03:00:00|19400.4|19396.4|19412.9|19408.9|19416.1|19412.1|19391.1|19387.1|462
1637035200000|2021-11-16 04:00:00|19416.1|19412.1|19441.1|19437.1|19441.1|19437.1|19412.9|19408.9|607
1637038800000|2021-11-16 05:00:00|19437.9|19433.9|19452|19448|19456.7|19452.7|19434.8|19430.8|565
1637042400000|2021-11-16 06:00:00|19450.4|19446.4|19469.2|19465.2|19475.4|19471.4|19428.6|19424.6|1728
1637046000000|2021-11-16 07:00:00|19470.8|19466.8|19403.6|19399.6|19472.3|19468.3|19397.3|19393.3|2591
1637049600000|2021-11-16 08:00:00|19406.7|19402.7|19437.9|19433.9|19450.4|19446.4|19387.9|19383.9|2500
1637053200000|2021-11-16 09:00:00|19436.4|19432.4|19466.1|19462.1|19472.3|19468.3|19425.4|19421.4|1893
1637056800000|2021-11-16 10:00:00|19462.9|19458.9|19459.8|19455.8|19478.6|19474.6|19447.3|19443.3|2574
1637060400000|2021-11-16 11:00:00|19456.7|19452.7|19462.9|19458.9|19472.3|19468.3|19444.2|19440.2|1748
1637064000000|2021-11-16 12:00:00|19464.5|19460.5|19419.2|19415.2|19466.1|19462.1|19400.4|19396.4|4394
1637067600000|2021-11-16 13:00:00|19414.5|19410.5|19331.7|19327.7|19466.1|19462.1|19328.6|19324.6|9872
1637071200000|2021-11-16 14:00:00|19334.8|19330.8|19400.4|19396.4|19447.3|19443.3|19331.7|19327.7|10018
1637074800000|2021-11-16 15:00:00|19397.3|19393.3|19387.9|19383.9|19459.8|19455.8|19384.8|19380.8|8020
1637078400000|2021-11-16 16:00:00|19389.5|19385.5|19366.1|19362.1|19434.8|19430.8|19350.4|19346.4|8685
1637082000000|2021-11-16 17:00:00|19362.9|19358.9|19353.6|19349.6|19372.3|19368.3|19331.7|19327.7|5391
1637085600000|2021-11-16 18:00:00|19350.4|19346.4|19353.6|19349.6|19381.7|19377.7|19341.1|19337.1|4435
1637089200000|2021-11-16 19:00:00|19352|19348|19322.3|19318.3|19353.6|19349.6|19309.8|19305.8|6494
1637092800000|2021-11-16 20:00:00|19319.2|19315.2|19300.4|19296.4|19325.4|19321.4|19262.9|19258.9|10073
1637096400000|2021-11-16 21:00:00|19297.3|19293.3|19275.4|19271.4|19297.3|19293.3|19253.6|19249.6|5022
1637103600000|2021-11-16 23:00:00|19269.2|19265.2|19269.2|19265.2|19284.8|19280.8|19267.6|19263.6|441
1637107200000|2021-11-17 00:00:00|19267.6|19263.6|19283.3|19279.3|19291.1|19287.1|19259.8|19255.8|589
1637110800000|2021-11-17 01:00:00|19281.7|19277.7|19272.3|19268.3|19303.6|19299.6|19269.2|19265.2|642
1637114400000|2021-11-17 02:00:00|19275.4|19271.4|19266.1|19262.1|19278.6|19274.6|19239.5|19235.5|1363
1637118000000|2021-11-17 03:00:00|19264.5|19260.5|19244.2|19240.2|19266.1|19262.1|19237.9|19233.9|806
1637121600000|2021-11-17 04:00:00|19241.1|19237.1|19258.3|19254.3|19262.9|19258.9|19237.9|19233.9|296
1637125200000|2021-11-17 05:00:00|19256.7|19252.7|19269.2|19265.2|19270.8|19266.8|19253.6|19249.6|215
1637128800000|2021-11-17 06:00:00|19267.6|19263.6|19284.8|19280.8|19287.9|19283.9|19259.8|19255.8|697
1637132400000|2021-11-17 07:00:00|19283.3|19279.3|19306.7|19302.7|19306.7|19302.7|19259.8|19255.8|1572
1637136000000|2021-11-17 08:00:00|19300.4|19296.4|19309.8|19305.8|19322.3|19318.3|19281.7|19277.7|1837
1637139600000|2021-11-17 09:00:00|19311.4|19307.4|19287.9|19283.9|19319.2|19315.2|19275.4|19271.4|1754
1637143200000|2021-11-17 10:00:00|19289.5|19285.5|19297.3|19293.3|19309.8|19305.8|19289.5|19285.5|1285
1637146800000|2021-11-17 11:00:00|19294.2|19290.2|19303.6|19299.6|19316.1|19312.1|19291.1|19287.1|1366
1637150400000|2021-11-17 12:00:00|19305.1|19301.1|19250.4|19246.4|19312.9|19308.9|19247.3|19243.3|2823
1637154000000|2021-11-17 13:00:00|19248.9|19244.9|19222.3|19218.3|19256.7|19252.7|19219.2|19215.2|8118
1637157600000|2021-11-17 14:00:00|19219.2|19215.2|19269.2|19265.2|19272.3|19268.3|19206.7|19202.7|9087
1637161200000|2021-11-17 15:00:00|19272.3|19268.3|19272.3|19268.3|19300.4|19296.4|19234.8|19230.8|9664
1637164800000|2021-11-17 16:00:00|19269.2|19265.2|19319.2|19315.2|19328.6|19324.6|19256.7|19252.7|12101
1637168400000|2021-11-17 17:00:00|19322.3|19318.3|19359.8|19355.8|19369.2|19365.2|19319.2|19315.2|11473
1637172000000|2021-11-17 18:00:00|19356.7|19352.7|19391.1|19387.1|19400.4|19396.4|19281.7|19277.7|11469
1637175600000|2021-11-17 19:00:00|19384.8|19380.8|19394.2|19390.2|19400.4|19396.4|19359.8|19355.8|9263
1637179200000|2021-11-17 20:00:00|19391.1|19387.1|19450.4|19446.4|19450.4|19446.4|19359.8|19355.8|8462
1637182800000|2021-11-17 21:00:00|19447.3|19443.3|19456.7|19452.7|19500.4|19496.4|19437.9|19433.9|8667
1637190000000|2021-11-17 23:00:00|19453.6|19449.6|19434.8|19430.8|19459.8|19455.8|19434.8|19430.8|677
1637193600000|2021-11-18 00:00:00|19436.4|19432.4|19434.8|19430.8|19459.8|19455.8|19428.6|19424.6|656
1637197200000|2021-11-18 01:00:00|19437.9|19433.9|19478.6|19474.6|19481.7|19477.7|19437.9|19433.9|845
1637200800000|2021-11-18 02:00:00|19472.3|19468.3|19472.3|19468.3|19497.3|19493.3|19466.1|19462.1|701
1637204400000|2021-11-18 03:00:00|19470.8|19466.8|19481.7|19477.7|19487.9|19483.9|19459.8|19455.8|481
1637208000000|2021-11-18 04:00:00|19480.1|19476.1|19475.4|19471.4|19481.7|19477.7|19472.3|19468.3|220
1637211600000|2021-11-18 05:00:00|19473.9|19469.9|19466.1|19462.1|19475.4|19471.4|19444.2|19440.2|575
1637215200000|2021-11-18 06:00:00|19464.5|19460.5|19455.1|19451.1|19467.6|19463.6|19447.3|19443.3|514
1637218800000|2021-11-18 07:00:00|19453.6|19449.6|19500.4|19496.4|19512.9|19508.9|19450.4|19446.4|1340
1637222400000|2021-11-18 08:00:00|19497.3|19493.3|19484.8|19480.8|19506.7|19502.7|19444.2|19440.2|2645
1637226000000|2021-11-18 09:00:00|19481.7|19477.7|19419.2|19415.2|19491.1|19487.1|19412.9|19408.9|1529
1637229600000|2021-11-18 10:00:00|19422.3|19418.3|19419.2|19415.2|19437.9|19433.9|19412.9|19408.9|1576
1637233200000|2021-11-18 11:00:00|19422.3|19418.3|19412.9|19408.9|19447.3|19443.3|19406.7|19402.7|1643
1637236800000|2021-11-18 12:00:00|19409.8|19405.8|19433.3|19429.3|19455.1|19451.1|19394.2|19390.2|3123
1637240400000|2021-11-18 13:00:00|19431.7|19427.7|19403.6|19399.6|19450.4|19446.4|19397.3|19393.3|7668
1637244000000|2021-11-18 14:00:00|19405.1|19401.1|19441.1|19437.1|19444.2|19440.2|19391.1|19387.1|11096
1637247600000|2021-11-18 15:00:00|19439.5|19435.5|19472.3|19468.3|19519.2|19515.2|19431.7|19427.7|16934
1637251200000|2021-11-18 16:00:00|19470.8|19466.8|19497.3|19493.3|19503.6|19499.6|19469.2|19465.2|10498
1637254800000|2021-11-18 17:00:00|19498.9|19494.9|19487.9|19483.9|19525.4|19521.4|19484.8|19480.8|8907
1637258400000|2021-11-18 18:00:00|19484.8|19480.8|19491.1|19487.1|19500.4|19496.4|19469.2|19465.2|6489
1637262000000|2021-11-18 19:00:00|19487.9|19483.9|19487.9|19483.9|19512.9|19508.9|19481.7|19477.7|8181
1637265600000|2021-11-18 20:00:00|19489.5|19485.5|19509.8|19505.8|19512.9|19508.9|19447.3|19443.3|8756
1637269200000|2021-11-18 21:00:00|19508.3|19504.3|19491.1|19487.1|19512.9|19508.9|19478.6|19474.6|7098
1637276400000|2021-11-18 23:00:00|19478.6|19474.6|19497.3|19493.3|19497.3|19493.3|19475.4|19471.4|276
1637280000000|2021-11-19 00:00:00|19498.9|19494.9|19487.9|19483.9|19503.6|19499.6|19478.6|19474.6|321
1637283600000|2021-11-19 01:00:00|19491.1|19487.1|19466.1|19462.1|19494.2|19490.2|19459.8|19455.8|556
1637287200000|2021-11-19 02:00:00|19462.9|19458.9|19456.7|19452.7|19467.6|19463.6|19455.1|19451.1|453
1637290800000|2021-11-19 03:00:00|19453.6|19449.6|19450.4|19446.4|19456.7|19452.7|19442.6|19438.6|591
1637294400000|2021-11-19 04:00:00|19452|19448|19453.6|19449.6|19456.7|19452.7|19444.2|19440.2|330
1637298000000|2021-11-19 05:00:00|19452|19448|19469.2|19465.2|19469.2|19465.2|19452|19448|369
1637301600000|2021-11-19 06:00:00|19466.1|19462.1|19456.7|19452.7|19475.4|19471.4|19453.6|19449.6|647
1637305200000|2021-11-19 07:00:00|19455.1|19451.1|19453.6|19449.6|19462.9|19458.9|19423.9|19419.9|1632
1637308800000|2021-11-19 08:00:00|19450.4|19446.4|19442.6|19438.6|19450.4|19446.4|19409.8|19405.8|1404
1637312400000|2021-11-19 09:00:00|19444.2|19440.2|19603.6|19599.6|19612.9|19608.9|19444.2|19440.2|6930
1637316000000|2021-11-19 10:00:00|19606.7|19602.7|19600.4|19596.4|19622.3|19618.3|19591.1|19587.1|5036
1637319600000|2021-11-19 11:00:00|19598.9|19594.9|19662.9|19658.9|19675.4|19671.4|19597.3|19593.3|3537
1637323200000|2021-11-19 12:00:00|19666.1|19662.1|19650.4|19646.4|19712.9|19708.9|19628.6|19624.6|6364
1637326800000|2021-11-19 13:00:00|19647.3|19643.3|19656.7|19652.7|19664.5|19660.5|19603.6|19599.6|11401
1637330400000|2021-11-19 14:00:00|19653.6|19649.6|19669.2|19665.2|19684.8|19680.8|19559.8|19555.8|20928
1637334000000|2021-11-19 15:00:00|19670.8|19666.8|19700.4|19696.4|19706.7|19702.7|19631.7|19627.7|17092
1637337600000|2021-11-19 16:00:00|19703.6|19699.6|19706.7|19702.7|19725.4|19721.4|19669.2|19665.2|22409
1637341200000|2021-11-19 17:00:00|19709.8|19705.8|19684.8|19680.8|19716.1|19712.1|19672.3|19668.3|21592
1637344800000|2021-11-19 18:00:00|19681.7|19677.7|19719.2|19715.2|19734.8|19730.8|19672.3|19668.3|21943
1637348400000|2021-11-19 19:00:00|19722.3|19718.3|19712.9|19708.9|19728.6|19724.6|19700.4|19696.4|18607
1637352000000|2021-11-19 20:00:00|19709.8|19705.8|19700.4|19696.4|19712.9|19708.9|19672.3|19668.3|13192
1637355600000|2021-11-19 21:00:00|19703.6|19699.6|19692.6|19688.6|19719.2|19715.2|19666.1|19662.1|5390
1637535600000|2021-11-21 23:00:00|19684.8|19680.8|19666.1|19662.1|19684.8|19680.8|19662.9|19658.9|1076
1637539200000|2021-11-22 00:00:00|19667.6|19663.6|19659.8|19655.8|19678.6|19674.6|19644.2|19640.2|685
1637542800000|2021-11-22 01:00:00|19661.4|19657.4|19647.3|19643.3|19669.2|19665.2|19644.2|19640.2|1210
1637546400000|2021-11-22 02:00:00|19648.9|19644.9|19675.4|19671.4|19687.9|19683.9|19631.7|19627.7|1199
1637550000000|2021-11-22 03:00:00|19672.3|19668.3|19672.3|19668.3|19677|19673|19662.9|19658.9|407
1637553600000|2021-11-22 04:00:00|19670.8|19666.8|19662.9|19658.9|19672.3|19668.3|19656.7|19652.7|411
1637557200000|2021-11-22 05:00:00|19664.5|19660.5|19691.1|19687.1|19691.1|19687.1|19659.8|19655.8|337
1637560800000|2021-11-22 06:00:00|19689.5|19685.5|19662.9|19658.9|19691.1|19687.1|19656.7|19652.7|1227
1637564400000|2021-11-22 07:00:00|19666.1|19662.1|19691.1|19687.1|19694.2|19690.2|19644.2|19640.2|3565
1637568000000|2021-11-22 08:00:00|19694.2|19690.2|19712.9|19708.9|19719.2|19715.2|19666.1|19662.1|3473
1637571600000|2021-11-22 09:00:00|19716.1|19712.1|19644.2|19640.2|19734.8|19730.8|19634.8|19630.8|3359
1637575200000|2021-11-22 10:00:00|19642.6|19638.6|19587.9|19583.9|19644.2|19640.2|19541.1|19537.1|3923
1637578800000|2021-11-22 11:00:00|19591.1|19587.1|19612.9|19608.9|19616.1|19612.1|19562.9|19558.9|3041
1637582400000|2021-11-22 12:00:00|19609.8|19605.8|19572.3|19568.3|19622.3|19618.3|19569.2|19565.2|7391
1637586000000|2021-11-22 13:00:00|19575.4|19571.4|19584.8|19580.8|19619.2|19615.2|19566.1|19562.1|14411
1637589600000|2021-11-22 14:00:00|19587.9|19583.9|19573.9|19569.9|19634.8|19630.8|19556.7|19552.7|49784
1637593200000|2021-11-22 15:00:00|19572.3|19568.3|19569.2|19565.2|19591.1|19587.1|19541.1|19537.1|71395
1637596800000|2021-11-22 16:00:00|19567.6|19563.6|19569.2|19565.2|19591.1|19587.1|19528.6|19524.6|71436
1637600400000|2021-11-22 17:00:00|19566.1|19562.1|19541.1|19537.1|19583.3|19579.3|19537.9|19533.9|27191
1637604000000|2021-11-22 18:00:00|19539.5|19535.5|19469.2|19465.2|19547.3|19543.3|19459.8|19455.8|20101
1637607600000|2021-11-22 19:00:00|19472.3|19468.3|19456.7|19452.7|19503.6|19499.6|19453.6|19449.6|33033
1637611200000|2021-11-22 20:00:00|19453.6|19449.6|19478.6|19474.6|19494.2|19490.2|19422.3|19418.3|34790
1637614800000|2021-11-22 21:00:00|19475.4|19471.4|19494.2|19490.2|19503.6|19499.6|19462.9|19458.9|8167
1637622000000|2021-11-22 23:00:00|19492.6|19488.6|19481.7|19477.7|19509.8|19505.8|19475.4|19471.4|389
1637625600000|2021-11-23 00:00:00|19484.8|19480.8|19478.6|19474.6|19494.2|19490.2|19472.3|19468.3|908
1637629200000|2021-11-23 01:00:00|19480.1|19476.1|19447.3|19443.3|19480.1|19476.1|19445.8|19441.8|2927
1637632800000|2021-11-23 02:00:00|19445.8|19441.8|19450.4|19446.4|19450.4|19446.4|19428.6|19424.6|553
1637636400000|2021-11-23 03:00:00|19448.9|19444.9|19441.1|19437.1|19450.4|19446.4|19437.9|19433.9|2174
1637640000000|2021-11-23 04:00:00|19439.5|19435.5|19428.6|19424.6|19441.1|19437.1|19425.4|19421.4|297
1637643600000|2021-11-23 05:00:00|19427|19423|19442.6|19438.6|19444.2|19440.2|19425.4|19421.4|219
1637647200000|2021-11-23 06:00:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19431.7|19427.7|636
1637650800000|2021-11-23 07:00:00|19445.8|19441.8|19500.4|19496.4|19500.4|19496.4|19425.4|19421.4|1592
1637654400000|2021-11-23 08:00:00|19497.3|19493.3|19462.9|19458.9|19509.8|19505.8|19441.1|19437.1|6251
1637658000000|2021-11-23 09:00:00|19461.4|19457.4|19459.8|19455.8|19462.9|19458.9|19425.4|19421.4|7866
1637661600000|2021-11-23 10:00:00|19456.7|19452.7|19434.8|19430.8|19459.8|19455.8|19419.2|19415.2|5399
1637665200000|2021-11-23 11:00:00|19436.4|19432.4|19402|19398|19448.9|19444.9|19397.3|19393.3|4323
1637668800000|2021-11-23 12:00:00|19400.4|19396.4|19328.6|19324.6|19403.6|19399.6|19328.6|19324.6|8346
1637672400000|2021-11-23 13:00:00|19331.7|19327.7|19359.8|19355.8|19375.4|19371.4|19316.1|19312.1|22907
1637676000000|2021-11-23 14:00:00|19356.7|19352.7|19384.8|19380.8|19419.2|19415.2|19347.3|19343.3|83462
1637679600000|2021-11-23 15:00:00|19381.7|19377.7|19375.4|19371.4|19403.6|19399.6|19359.8|19355.8|68088
1637683200000|2021-11-23 16:00:00|19372.3|19368.3|19319.2|19315.2|19384.8|19380.8|19306.7|19302.7|30751
1637686800000|2021-11-23 17:00:00|19316.1|19312.1|19303.6|19299.6|19347.3|19343.3|19300.4|19296.4|50112
1637690400000|2021-11-23 18:00:00|19302|19298|19291.1|19287.1|19356.7|19352.7|19275.4|19271.4|31820
1637694000000|2021-11-23 19:00:00|19294.2|19290.2|19275.4|19271.4|19316.1|19312.1|19272.3|19268.3|30560
1637697600000|2021-11-23 20:00:00|19272.3|19268.3|19203.6|19199.6|19275.4|19271.4|19203.6|19199.6|31992
1637701200000|2021-11-23 21:00:00|19200.4|19196.4|19267.6|19263.6|19272.3|19268.3|19200.4|19196.4|14748
1637708400000|2021-11-23 23:00:00|19269.2|19265.2|19278.6|19274.6|19278.6|19274.6|19242.6|19238.6|778
1637712000000|2021-11-24 00:00:00|19280.1|19276.1|19297.3|19293.3|19297.3|19293.3|19272.3|19268.3|1038
1637715600000|2021-11-24 01:00:00|19300.4|19296.4|19319.2|19315.2|19325.4|19321.4|19297.3|19293.3|1699
1637719200000|2021-11-24 02:00:00|19322.3|19318.3|19350.4|19346.4|19356.7|19352.7|19319.2|19315.2|1097
1637722800000|2021-11-24 03:00:00|19353.6|19349.6|19362.9|19358.9|19366.1|19362.1|19344.2|19340.2|868
1637726400000|2021-11-24 04:00:00|19364.5|19360.5|19375.4|19371.4|19378.6|19374.6|19359.8|19355.8|743
1637730000000|2021-11-24 05:00:00|19373.9|19369.9|19394.2|19390.2|19397.3|19393.3|19369.2|19365.2|507
1637733600000|2021-11-24 06:00:00|19395.8|19391.8|19381.7|19377.7|19400.4|19396.4|19350.4|19346.4|2147
1637737200000|2021-11-24 07:00:00|19384.8|19380.8|19391.1|19387.1|19398.9|19394.9|19355.1|19351.1|3103
1637740800000|2021-11-24 08:00:00|19387.9|19383.9|19353.6|19349.6|19394.2|19390.2|19350.4|19346.4|4933
1637744400000|2021-11-24 09:00:00|19347.3|19343.3|19350.4|19346.4|19384.8|19380.8|19316.1|19312.1|10992
1637748000000|2021-11-24 10:00:00|19352|19348|19341.1|19337.1|19362.9|19358.9|19316.1|19312.1|11155
1637751600000|2021-11-24 11:00:00|19342.6|19338.6|19334.8|19330.8|19359.8|19355.8|19328.6|19324.6|10733
1637755200000|2021-11-24 12:00:00|19331.7|19327.7|19309.8|19305.8|19334.8|19330.8|19272.3|19268.3|20843
1637758800000|2021-11-24 13:00:00|19306.7|19302.7|19237.9|19233.9|19314.5|19310.5|19228.6|19224.6|27170
1637762400000|2021-11-24 14:00:00|19241.1|19237.1|19277|19273|19281.7|19277.7|19222.3|19218.3|64965
1637766000000|2021-11-24 15:00:00|19278.6|19274.6|19353.6|19349.6|19369.2|19365.2|19270.8|19266.8|50447
1637769600000|2021-11-24 16:00:00|19355.1|19351.1|19378.6|19374.6|19425.4|19421.4|19328.6|19324.6|29363
1637773200000|2021-11-24 17:00:00|19381.7|19377.7|19406.7|19402.7|19428.6|19424.6|19378.6|19374.6|21086
1637776800000|2021-11-24 18:00:00|19403.6|19399.6|19414.5|19410.5|19437.9|19433.9|19391.1|19387.1|14654
1637780400000|2021-11-24 19:00:00|19416.1|19412.1|19437.9|19433.9|19453.6|19449.6|19394.2|19390.2|19335
1637784000000|2021-11-24 20:00:00|19441.1|19437.1|19487.9|19483.9|19487.9|19483.9|19437.9|19433.9|8971
1637787600000|2021-11-24 21:00:00|19484.8|19480.8|19466.1|19462.1|19487.9|19483.9|19444.2|19440.2|3001
1637794800000|2021-11-24 23:00:00|19461.4|19457.4|19444.2|19440.2|19461.4|19457.4|19437.9|19433.9|384
1637798400000|2021-11-25 00:00:00|19442.6|19438.6|19425.4|19421.4|19444.2|19440.2|19425.4|19421.4|207
1637802000000|2021-11-25 01:00:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19416.1|19412.1|522
1637805600000|2021-11-25 02:00:00|19423.9|19419.9|19431.7|19427.7|19434.8|19430.8|19423.9|19419.9|215
1637809200000|2021-11-25 03:00:00|19430.1|19426.1|19425.4|19421.4|19431.7|19427.7|19419.2|19415.2|212
1637812800000|2021-11-25 04:00:00|19422.3|19418.3|19414.5|19410.5|19425.4|19421.4|19409.8|19405.8|657
1637816400000|2021-11-25 05:00:00|19412.9|19408.9|19416.1|19412.1|19419.2|19415.2|19409.8|19405.8|268
1637820000000|2021-11-25 06:00:00|19414.5|19410.5|19409.8|19405.8|19420.8|19416.8|19406.7|19402.7|152
1637823600000|2021-11-25 07:00:00|19411.4|19407.4|19408.3|19404.3|19425.4|19421.4|19403.6|19399.6|284
1637827200000|2021-11-25 08:00:00|19409.8|19405.8|19423.9|19419.9|19437.9|19433.9|19408.3|19404.3|1701
1637830800000|2021-11-25 09:00:00|19425.4|19421.4|19452|19448|19459.8|19455.8|19423.9|19419.9|1350
1637834400000|2021-11-25 10:00:00|19450.4|19446.4|19444.2|19440.2|19453.6|19449.6|19434.8|19430.8|750
1637838000000|2021-11-25 11:00:00|19445.8|19441.8|19453.6|19449.6|19462.9|19458.9|19437.9|19433.9|1153
1637841600000|2021-11-25 12:00:00|19452|19448|19470.8|19466.8|19470.8|19466.8|19444.2|19440.2|1202
1637845200000|2021-11-25 13:00:00|19472.3|19468.3|19481.7|19477.7|19484.8|19480.8|19459.8|19455.8|822
1637848800000|2021-11-25 14:00:00|19484.8|19480.8|19497.3|19493.3|19505.1|19501.1|19481.7|19477.7|1092
1637852400000|2021-11-25 15:00:00|19500.4|19496.4|19478.6|19474.6|19500.4|19496.4|19472.3|19468.3|677
1637856000000|2021-11-25 16:00:00|19481.7|19477.7|19478.6|19474.6|19491.1|19487.1|19475.4|19471.4|432
1637859600000|2021-11-25 17:00:00|19481.7|19477.7|19478.6|19474.6|19484.8|19480.8|19472.3|19468.3|279
1637881200000|2021-11-25 23:00:00|19483.3|19479.3|19584.8|19580.8|19609.8|19605.8|19483.3|19479.3|2437
1637884800000|2021-11-26 00:00:00|19583.3|19579.3|19581.7|19577.7|19625.4|19621.4|19572.3|19568.3|1837
1637888400000|2021-11-26 01:00:00|19580.1|19576.1|19616.1|19612.1|19627|19623|19578.6|19574.6|2152
1637892000000|2021-11-26 02:00:00|19617.6|19613.6|19659.8|19655.8|19659.8|19655.8|19600.4|19596.4|1632
1637895600000|2021-11-26 03:00:00|19662.9|19658.9|19731.7|19727.7|19734.8|19730.8|19659.8|19655.8|1717
1637899200000|2021-11-26 04:00:00|19733.3|19729.3|19720.8|19716.8|19741.1|19737.1|19712.9|19708.9|793
1637902800000|2021-11-26 05:00:00|19722.3|19718.3|19786.4|19782.4|19786.4|19782.4|19716.1|19712.1|1204
1637906400000|2021-11-26 06:00:00|19784.8|19780.8|19737.9|19733.9|19794.2|19790.2|19731.7|19727.7|2149
1637910000000|2021-11-26 07:00:00|19736.4|19732.4|19822.3|19818.3|19825.4|19821.4|19719.2|19715.2|3587
1637913600000|2021-11-26 08:00:00|19819.2|19815.2|19767.6|19763.6|19897.3|19893.3|19747.3|19743.3|6300
1637917200000|2021-11-26 09:00:00|19766.1|19762.1|19837.9|19833.9|19837.9|19833.9|19762.9|19758.9|4347
1637920800000|2021-11-26 10:00:00|19834.8|19830.8|19775.4|19771.4|19834.8|19830.8|19764.5|19760.5|3211
1637924400000|2021-11-26 11:00:00|19772.3|19768.3|19784.8|19780.8|19834.8|19830.8|19772.3|19768.3|2920
1637928000000|2021-11-26 12:00:00|19781.7|19777.7|19731.7|19727.7|19794.2|19790.2|19725.4|19721.4|4088
1637931600000|2021-11-26 13:00:00|19728.6|19724.6|19722.3|19718.3|19741.1|19737.1|19659.8|19655.8|9029
1637935200000|2021-11-26 14:00:00|19720.8|19716.8|19787.9|19783.9|19791.1|19787.1|19706.7|19702.7|10661
1637938800000|2021-11-26 15:00:00|19789.5|19785.5|19844.2|19840.2|19881.7|19877.7|19787.9|19783.9|10082
1637942400000|2021-11-26 16:00:00|19847.3|19843.3|19894.2|19890.2|19931.7|19927.7|19844.2|19840.2|11565
1637946000000|2021-11-26 17:00:00|19897.3|19893.3|19952|19948|19978.6|19974.6|19853.6|19849.6|9219
1637949600000|2021-11-26 18:00:00|19947.3|19943.3|19970.8|19966.8|19970.8|19966.8|19919.2|19915.2|1529
1645542000000|2022-02-22 15:00:00|18384.8|18380.8|18428.6|18424.6|18428.6|18424.6|18372.3|18368.3|4842
1645545600000|2022-02-22 16:00:00|18430.1|18426.1|18439.5|18435.5|18459.8|18455.8|18391.1|18387.1|35249
1645549200000|2022-02-22 17:00:00|18437.9|18433.9|18494.2|18490.2|18494.2|18490.2|18419.2|18415.2|42681
1645552800000|2022-02-22 18:00:00|18492.6|18488.6|18497.3|18493.3|18506.7|18502.7|18466.1|18462.1|34905
1645556400000|2022-02-22 19:00:00|18498.9|18494.9|18403.6|18399.6|18505.1|18501.1|18391.1|18387.1|31837
1645560000000|2022-02-22 20:00:00|18400.4|18396.4|18506.7|18502.7|18517.6|18513.6|18394.2|18390.2|24642
1645563600000|2022-02-22 21:00:00|18503.6|18499.6|18452|18448|18506.7|18502.7|18419.2|18415.2|8847
1645570800000|2022-02-22 23:00:00|18439.5|18435.5|18428.6|18424.6|18452|18448|18423.9|18419.9|269
1645574400000|2022-02-23 00:00:00|18430.1|18426.1|18464.5|18460.5|18469.2|18465.2|18425.4|18421.4|289
1645578000000|2022-02-23 01:00:00|18462.9|18458.9|18459.8|18455.8|18480.1|18476.1|18456.7|18452.7|235
1645581600000|2022-02-23 02:00:00|18458.3|18454.3|18475.4|18471.4|18483.3|18479.3|18450.4|18446.4|291
1645585200000|2022-02-23 03:00:00|18477|18473|18481.7|18477.7|18491.1|18487.1|18469.2|18465.2|292
1645588800000|2022-02-23 04:00:00|18480.1|18476.1|18466.1|18462.1|18483.3|18479.3|18462.9|18458.9|159
1645592400000|2022-02-23 05:00:00|18462.9|18458.9|18453.6|18449.6|18462.9|18458.9|18445.8|18441.8|310
1645596000000|2022-02-23 06:00:00|18452|18448|18403.6|18399.6|18452|18448|18403.6|18399.6|815
1645599600000|2022-02-23 07:00:00|18406.7|18402.7|18341.1|18337.1|18434.8|18430.8|18331.7|18327.7|2020
1645603200000|2022-02-23 08:00:00|18344.2|18340.2|18353.6|18349.6|18381.7|18377.7|18325.4|18321.4|2724
1645606800000|2022-02-23 09:00:00|18352|18348|18366.1|18362.1|18372.3|18368.3|18334.8|18330.8|4709
1645610400000|2022-02-23 10:00:00|18367.6|18363.6|18377|18373|18394.2|18390.2|18362.9|18358.9|6632
1645614000000|2022-02-23 11:00:00|18378.6|18374.6|18394.2|18390.2|18400.4|18396.4|18356.7|18352.7|14352
1645617600000|2022-02-23 12:00:00|18391.1|18387.1|18356.7|18352.7|18395.8|18391.8|18347.3|18343.3|9876
1645621200000|2022-02-23 13:00:00|18358.3|18354.3|18364.5|18360.5|18400.4|18396.4|18334.8|18330.8|35771
1645624800000|2022-02-23 14:00:00|18362.9|18358.9|18291.1|18287.1|18403.6|18399.6|18256.7|18252.7|74971
1645628400000|2022-02-23 15:00:00|18294.2|18290.2|18375.4|18371.4|18375.4|18371.4|18284.8|18280.8|66507
1645632000000|2022-02-23 16:00:00|18373.9|18369.9|18339.5|18335.5|18403.6|18399.6|18334.8|18330.8|87658
1645635600000|2022-02-23 17:00:00|18337.9|18333.9|18327|18323|18356.7|18352.7|18312.9|18308.9|60823
1645639200000|2022-02-23 18:00:00|18325.4|18321.4|18391.1|18387.1|18394.2|18390.2|18319.2|18315.2|31473
1645642800000|2022-02-23 19:00:00|18392.6|18388.6|18309.8|18305.8|18394.2|18390.2|18291.1|18287.1|48243
1645646400000|2022-02-23 20:00:00|18312.9|18308.9|18247.3|18243.3|18337.9|18333.9|18237.9|18233.9|24810
1645650000000|2022-02-23 21:00:00|18244.2|18240.2|18234.8|18230.8|18259.8|18255.8|18206.7|18202.7|11608
1645657200000|2022-02-23 23:00:00|18258.3|18254.3|18300.4|18296.4|18300.4|18296.4|18258.3|18254.3|769
1645660800000|2022-02-24 00:00:00|18298.9|18294.9|18355.1|18351.1|18356.7|18352.7|18292.6|18288.6|1354
1645664400000|2022-02-24 01:00:00|18353.6|18349.6|18300.4|18296.4|18359.8|18355.8|18281.7|18277.7|412
1645668000000|2022-02-24 02:00:00|18302|18298|18364.5|18360.5|18377|18373|18292.6|18288.6|1064
1645671600000|2022-02-24 03:00:00|18362.9|18358.9|18489.5|18485.5|18522.3|18518.3|18345.8|18341.8|2718
1645675200000|2022-02-24 04:00:00|18491.1|18487.1|18512.9|18508.9|18573.9|18569.9|18481.7|18477.7|3755
1645678800000|2022-02-24 05:00:00|18511.4|18507.4|18519.2|18515.2|18550.4|18546.4|18486.4|18482.4|1532
1645682400000|2022-02-24 06:00:00|18520.8|18516.8|18572.3|18568.3|18581.7|18577.7|18478.6|18474.6|2006
1645686000000|2022-02-24 07:00:00|18570.8|18566.8|18481.7|18477.7|18578.6|18574.6|18458.3|18454.3|3386
1645689600000|2022-02-24 08:00:00|18484.8|18480.8|18516.1|18512.1|18525.4|18521.4|18403.6|18399.6|6824
1645693200000|2022-02-24 09:00:00|18514.5|18510.5|18578.6|18574.6|18600.4|18596.4|18461.4|18457.4|5018
1645696800000|2022-02-24 10:00:00|18577|18573|18686.4|18682.4|18687.9|18683.9|18569.2|18565.2|4438
1645700400000|2022-02-24 11:00:00|18684.8|18680.8|18589.5|18585.5|18700.4|18696.4|18573.9|18569.9|4216
1645704000000|2022-02-24 12:00:00|18591.1|18587.1|18708.3|18704.3|18712.9|18708.9|18578.6|18574.6|11400
1645707600000|2022-02-24 13:00:00|18709.8|18705.8|18683.3|18679.3|18719.2|18715.2|18650.4|18646.4|22331
1645711200000|2022-02-24 14:00:00|18684.8|18680.8|18528.6|18524.6|18687.9|18683.9|18475.4|18471.4|32982
1645714800000|2022-02-24 15:00:00|18533.3|18529.3|18431.7|18427.7|18553.6|18549.6|18412.9|18408.9|29581
1645718400000|2022-02-24 16:00:00|18433.3|18429.3|18341.1|18337.1|18437.9|18433.9|18341.1|18337.1|49094
1645722000000|2022-02-24 17:00:00|18344.2|18340.2|18387.9|18383.9|18422.3|18418.3|18325.4|18321.4|50499
1645725600000|2022-02-24 18:00:00|18391.1|18387.1|18408.3|18404.3|18462.9|18458.9|18364.5|18360.5|36016
1645729200000|2022-02-24 19:00:00|18409.8|18405.8|18225.4|18221.4|18411.4|18407.4|18219.2|18215.2|30181
1645732800000|2022-02-24 20:00:00|18228.6|18224.6|18272.3|18268.3|18303.6|18299.6|18191.1|18187.1|17383
1645736400000|2022-02-24 21:00:00|18269.2|18265.2|18261.4|18257.4|18297.3|18293.3|18237.9|18233.9|8062
1645743600000|2022-02-24 23:00:00|18272.3|18268.3|18241.1|18237.1|18300.4|18296.4|18227|18223|1192
1645747200000|2022-02-25 00:00:00|18239.5|18235.5|18297.3|18293.3|18297.3|18293.3|18214.5|18210.5|1019
1645750800000|2022-02-25 01:00:00|18295.8|18291.8|18244.2|18240.2|18316.1|18312.1|18216.1|18212.1|1602
1645754400000|2022-02-25 02:00:00|18242.6|18238.6|18322.3|18318.3|18334.8|18330.8|18241.1|18237.1|1648
1645758000000|2022-02-25 03:00:00|18316.1|18312.1|18317.6|18313.6|18353.6|18349.6|18306.7|18302.7|1075
1645761600000|2022-02-25 04:00:00|18319.2|18315.2|18300.4|18296.4|18334.8|18330.8|18297.3|18293.3|592
1645765200000|2022-02-25 05:00:00|18302|18298|18322.3|18318.3|18356.7|18352.7|18295.8|18291.8|739
1645768800000|2022-02-25 06:00:00|18319.2|18315.2|18331.7|18327.7|18347.3|18343.3|18300.4|18296.4|674
1645772400000|2022-02-25 07:00:00|18328.6|18324.6|18341.1|18337.1|18362.9|18358.9|18309.8|18305.8|2097
1645776000000|2022-02-25 08:00:00|18344.2|18340.2|18378.6|18374.6|18394.2|18390.2|18319.2|18315.2|3164
1645779600000|2022-02-25 09:00:00|18375.4|18371.4|18359.8|18355.8|18397.3|18393.3|18350.4|18346.4|2012
1645783200000|2022-02-25 10:00:00|18361.4|18357.4|18322.3|18318.3|18370.8|18366.8|18266.1|18262.1|3080
1645786800000|2022-02-25 11:00:00|18325.4|18321.4|18231.7|18227.7|18347.3|18343.3|18228.6|18224.6|4539
1645790400000|2022-02-25 12:00:00|18228.6|18224.6|18175.4|18171.4|18242.6|18238.6|18128.6|18124.6|5359
1645794000000|2022-02-25 13:00:00|18178.6|18174.6|18166.1|18162.1|18222.3|18218.3|18162.9|18158.9|12131
1645797600000|2022-02-25 14:00:00|18164.5|18160.5|18234.8|18230.8|18284.8|18280.8|18162.9|18158.9|11198
1645801200000|2022-02-25 15:00:00|18236.4|18232.4|18319.2|18315.2|18325.4|18321.4|18231.7|18227.7|13825
1645804800000|2022-02-25 16:00:00|18322.3|18318.3|18266.1|18262.1|18331.7|18327.7|18262.9|18258.9|15966
1645808400000|2022-02-25 17:00:00|18262.9|18258.9|18209.8|18205.8|18281.7|18277.7|18194.2|18190.2|9931
1645812000000|2022-02-25 18:00:00|18206.7|18202.7|18187.9|18183.9|18231.7|18227.7|18187.9|18183.9|6328
1645815600000|2022-02-25 19:00:00|18184.8|18180.8|18219.2|18215.2|18241.1|18237.1|18178.6|18174.6|5515
1645819200000|2022-02-25 20:00:00|18222.3|18218.3|18266.1|18262.1|18278.6|18274.6|18206.7|18202.7|10673
1645822800000|2022-02-25 21:00:00|18262.9|18258.9|18284.8|18280.8|18294.2|18290.2|18247.3|18243.3|4392
1646002800000|2022-02-27 23:00:00|18630.1|18626.1|18487.9|18483.9|18698.9|18694.9|18417.6|18413.6|4608
1646006400000|2022-02-28 00:00:00|18489.5|18485.5|18456.7|18452.7|18500.4|18496.4|18395.8|18391.8|2629
1646010000000|2022-02-28 01:00:00|18455.1|18451.1|18430.1|18426.1|18459.8|18455.8|18378.6|18374.6|1837
1646013600000|2022-02-28 02:00:00|18431.7|18427.7|18484.8|18480.8|18484.8|18480.8|18425.4|18421.4|818
1646017200000|2022-02-28 03:00:00|18486.4|18482.4|18462.9|18458.9|18486.4|18482.4|18453.6|18449.6|720
1646020800000|2022-02-28 04:00:00|18459.8|18455.8|18478.6|18474.6|18491.1|18487.1|18453.6|18449.6|575
1646024400000|2022-02-28 05:00:00|18477|18473|18447.3|18443.3|18487.9|18483.9|18447.3|18443.3|315
1646028000000|2022-02-28 06:00:00|18448.9|18444.9|18430.1|18426.1|18462.9|18458.9|18419.2|18415.2|571
1646031600000|2022-02-28 07:00:00|18428.6|18424.6|18431.7|18427.7|18453.6|18449.6|18378.6|18374.6|2214
1646035200000|2022-02-28 08:00:00|18428.6|18424.6|18437.9|18433.9|18459.8|18455.8|18403.6|18399.6|2852
1646038800000|2022-02-28 09:00:00|18436.4|18432.4|18422.3|18418.3|18466.1|18462.1|18414.5|18410.5|2053
1646042400000|2022-02-28 10:00:00|18420.8|18416.8|18375.4|18371.4|18431.7|18427.7|18356.7|18352.7|1878
1646046000000|2022-02-28 11:00:00|18377|18373|18384.8|18380.8|18419.2|18415.2|18377|18373|2205
1646049600000|2022-02-28 12:00:00|18383.3|18379.3|18416.1|18412.1|18419.2|18415.2|18369.2|18365.2|2646
1646053200000|2022-02-28 13:00:00|18412.9|18408.9|18497.3|18493.3|18498.9|18494.9|18391.1|18387.1|8577
1646056800000|2022-02-28 14:00:00|18498.9|18494.9|18506.7|18502.7|18528.6|18524.6|18450.4|18446.4|11098
1646060400000|2022-02-28 15:00:00|18509.8|18505.8|18522.3|18518.3|18556.7|18552.7|18484.8|18480.8|11564
1646064000000|2022-02-28 16:00:00|18519.2|18515.2|18525.4|18521.4|18550.4|18546.4|18487.9|18483.9|7456
1646067600000|2022-02-28 17:00:00|18528.6|18524.6|18566.1|18562.1|18578.6|18574.6|18512.9|18508.9|9847
1646071200000|2022-02-28 18:00:00|18564.5|18560.5|18547.3|18543.3|18572.3|18568.3|18531.7|18527.7|7253
1646074800000|2022-02-28 19:00:00|18548.9|18544.9|18616.1|18612.1|18637.9|18633.9|18547.3|18543.3|17492
1646078400000|2022-02-28 20:00:00|18612.9|18608.9|18659.8|18655.8|18675.4|18671.4|18591.1|18587.1|28918
1646082000000|2022-02-28 21:00:00|18669.2|18665.2|18666.1|18662.1|18716.1|18712.1|18641.1|18637.1|16731
1646089200000|2022-02-28 23:00:00|18648.9|18644.9|18627|18623|18650.4|18646.4|18606.7|18602.7|918
1646092800000|2022-03-01 00:00:00|18625.4|18621.4|18572.3|18568.3|18625.4|18621.4|18570.8|18566.8|1557
1646096400000|2022-03-01 01:00:00|18569.2|18565.2|18587.9|18583.9|18597.3|18593.3|18553.6|18549.6|692
1646100000000|2022-03-01 02:00:00|18586.4|18582.4|18541.1|18537.1|18586.4|18582.4|18534.8|18530.8|844
1646103600000|2022-03-01 03:00:00|18542.6|18538.6|18562.9|18558.9|18584.8|18580.8|18542.6|18538.6|870
1646107200000|2022-03-01 04:00:00|18561.4|18557.4|18558.3|18554.3|18567.6|18563.6|18534.8|18530.8|503
1646110800000|2022-03-01 05:00:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18542.6|18538.6|512
1646114400000|2022-03-01 06:00:00|18553.6|18549.6|18541.1|18537.1|18559.8|18555.8|18528.6|18524.6|422
1646118000000|2022-03-01 07:00:00|18537.9|18533.9|18566.1|18562.1|18569.2|18565.2|18528.6|18524.6|1440
1646121600000|2022-03-01 08:00:00|18569.2|18565.2|18619.2|18615.2|18634.8|18630.8|18566.1|18562.1|3151
1646125200000|2022-03-01 09:00:00|18622.3|18618.3|18750.4|18746.4|18781.7|18777.7|18616.1|18612.1|3366
1646128800000|2022-03-01 10:00:00|18752|18748|18937.9|18933.9|18937.9|18933.9|18750.4|18746.4|7079
1646132400000|2022-03-01 11:00:00|18941.1|18937.1|18930.1|18926.1|19019.2|19015.2|18872.3|18868.3|8271
1646136000000|2022-03-01 12:00:00|18931.7|18927.7|18887.9|18883.9|19006.7|19002.7|18866.1|18862.1|8594
1646139600000|2022-03-01 13:00:00|18886.4|18882.4|18706.7|18702.7|18906.7|18902.7|18684.8|18680.8|13869
1646143200000|2022-03-01 14:00:00|18708.3|18704.3|18706.7|18702.7|18775.4|18771.4|18659.8|18655.8|14614
1646146800000|2022-03-01 15:00:00|18705.1|18701.1|18897.3|18893.3|18941.1|18937.1|18684.8|18680.8|15295
1646150400000|2022-03-01 16:00:00|18898.9|18894.9|18891.1|18887.1|18994.2|18990.2|18866.1|18862.1|11817
1646154000000|2022-03-01 17:00:00|18894.2|18890.2|18828.6|18824.6|18922.3|18918.3|18766.1|18762.1|11679
1646157600000|2022-03-01 18:00:00|18831.7|18827.7|18927|18923|18947.3|18943.3|18791.1|18787.1|9589
1646161200000|2022-03-01 19:00:00|18925.4|18921.4|18859.8|18855.8|18928.6|18924.6|18825.4|18821.4|8656
1646164800000|2022-03-01 20:00:00|18858.3|18854.3|18856.7|18852.7|18894.2|18890.2|18831.7|18827.7|8881
1646168400000|2022-03-01 21:00:00|18859.8|18855.8|18841.1|18837.1|18872.3|18868.3|18803.6|18799.6|6373
1646175600000|2022-03-01 23:00:00|18830.1|18826.1|18756.7|18752.7|18833.3|18829.3|18756.7|18752.7|1173
1646179200000|2022-03-02 00:00:00|18758.3|18754.3|18709.8|18705.8|18769.2|18765.2|18697.3|18693.3|1512
1646182800000|2022-03-02 01:00:00|18706.7|18702.7|18730.1|18726.1|18775.4|18771.4|18703.6|18699.6|1390
1646186400000|2022-03-02 02:00:00|18731.7|18727.7|18759.8|18755.8|18806.7|18802.7|18728.6|18724.6|935
1646190000000|2022-03-02 03:00:00|18758.3|18754.3|18772.3|18768.3|18781.7|18777.7|18727|18723|327
1646193600000|2022-03-02 04:00:00|18770.8|18766.8|18764.5|18760.5|18794.2|18790.2|18756.7|18752.7|293
1646197200000|2022-03-02 05:00:00|18762.9|18758.9|18812.9|18808.9|18812.9|18808.9|18758.3|18754.3|731
1646200800000|2022-03-02 06:00:00|18816.1|18812.1|18847.3|18843.3|18866.1|18862.1|18794.2|18790.2|899
1646204400000|2022-03-02 07:00:00|18845.8|18841.8|18856.7|18852.7|18889.5|18885.5|18806.7|18802.7|3466
1646208000000|2022-03-02 08:00:00|18859.8|18855.8|18822.3|18818.3|18878.6|18874.6|18734.8|18730.8|3707
1646211600000|2022-03-02 09:00:00|18823.9|18819.9|18816.1|18812.1|18878.6|18874.6|18800.4|18796.4|2856
1646215200000|2022-03-02 10:00:00|18812.9|18808.9|18805.1|18801.1|18816.1|18812.1|18748.9|18744.9|2490
1646218800000|2022-03-02 11:00:00|18803.6|18799.6|18764.5|18760.5|18837.9|18833.9|18731.7|18727.7|3298
1646222400000|2022-03-02 12:00:00|18762.9|18758.9|18791.1|18787.1|18806.7|18802.7|18716.1|18712.1|3603
1646226000000|2022-03-02 13:00:00|18792.6|18788.6|18697.3|18693.3|18806.7|18802.7|18697.3|18693.3|10338
1646229600000|2022-03-02 14:00:00|18700.4|18696.4|18697.3|18693.3|18728.6|18724.6|18630.1|18626.1|11482
1646233200000|2022-03-02 15:00:00|18702|18698|18625.4|18621.4|18747.3|18743.3|18619.2|18615.2|10484
1646236800000|2022-03-02 16:00:00|18628.6|18624.6|18587.9|18583.9|18628.6|18624.6|18556.7|18552.7|11048
1646240400000|2022-03-02 17:00:00|18584.8|18580.8|18544.2|18540.2|18606.7|18602.7|18534.8|18530.8|6700
1646244000000|2022-03-02 18:00:00|18542.6|18538.6|18466.1|18462.1|18566.1|18562.1|18459.8|18455.8|5717
1646247600000|2022-03-02 19:00:00|18467.6|18463.6|18422.3|18418.3|18475.4|18471.4|18409.8|18405.8|8860
1646251200000|2022-03-02 20:00:00|18423.9|18419.9|18219.2|18215.2|18453.6|18449.6|18211.4|18207.4|14580
1646254800000|2022-03-02 21:00:00|18216.1|18212.1|18345.8|18341.8|18350.4|18346.4|18212.9|18208.9|7510
1646262000000|2022-03-02 23:00:00|18362.9|18358.9|18416.1|18412.1|18422.3|18418.3|18362.9|18358.9|1284
1646265600000|2022-03-03 00:00:00|18417.6|18413.6|18425.4|18421.4|18447.3|18443.3|18412.9|18408.9|1080
1646269200000|2022-03-03 01:00:00|18423.9|18419.9|18405.1|18401.1|18469.2|18465.2|18400.4|18396.4|844
1646272800000|2022-03-03 02:00:00|18403.6|18399.6|18366.1|18362.1|18420.8|18416.8|18347.3|18343.3|550
1646276400000|2022-03-03 03:00:00|18364.5|18360.5|18377|18373|18397.3|18393.3|18362.9|18358.9|283
1646280000000|2022-03-03 04:00:00|18378.6|18374.6|18361.4|18357.4|18384.8|18380.8|18355.1|18351.1|315
1646283600000|2022-03-03 05:00:00|18362.9|18358.9|18384.8|18380.8|18394.2|18390.2|18361.4|18357.4|629
1646287200000|2022-03-03 06:00:00|18387.9|18383.9|18373.9|18369.9|18402|18398|18372.3|18368.3|590
1646290800000|2022-03-03 07:00:00|18372.3|18368.3|18372.3|18368.3|18416.1|18412.1|18366.1|18362.1|1451
1646294400000|2022-03-03 08:00:00|18373.9|18369.9|18375.4|18371.4|18384.8|18380.8|18320.8|18316.8|2970
1646298000000|2022-03-03 09:00:00|18373.9|18369.9|18353.6|18349.6|18397.3|18393.3|18331.7|18327.7|1825
1646301600000|2022-03-03 10:00:00|18352|18348|18406.7|18402.7|18428.6|18424.6|18337.9|18333.9|2891
1646305200000|2022-03-03 11:00:00|18408.3|18404.3|18412.9|18408.9|18441.1|18437.1|18394.2|18390.2|2933
1646308800000|2022-03-03 12:00:00|18414.5|18410.5|18378.6|18374.6|18428.6|18424.6|18352|18348|3395
1646312400000|2022-03-03 13:00:00|18381.7|18377.7|18392.6|18388.6|18459.8|18455.8|18362.9|18358.9|8217
1646316000000|2022-03-03 14:00:00|18394.2|18390.2|18328.6|18324.6|18395.8|18391.8|18308.3|18304.3|9371
1646319600000|2022-03-03 15:00:00|18334.8|18330.8|18381.7|18377.7|18422.3|18418.3|18327|18323|9242
1646323200000|2022-03-03 16:00:00|18380.1|18376.1|18487.9|18483.9|18528.6|18524.6|18378.6|18374.6|10153
1646326800000|2022-03-03 17:00:00|18486.4|18482.4|18437.9|18433.9|18491.1|18487.1|18397.3|18393.3|6226
1646330400000|2022-03-03 18:00:00|18439.5|18435.5|18434.8|18430.8|18462.9|18458.9|18422.3|18418.3|4181
1646334000000|2022-03-03 19:00:00|18437.9|18433.9|18453.6|18449.6|18456.7|18452.7|18387.9|18383.9|5401
1646337600000|2022-03-03 20:00:00|18450.4|18446.4|18419.2|18415.2|18466.1|18462.1|18394.2|18390.2|8532
1646341200000|2022-03-03 21:00:00|18416.1|18412.1|18450.4|18446.4|18469.2|18465.2|18394.2|18390.2|5177
1646348400000|2022-03-03 23:00:00|18436.4|18432.4|18422.3|18418.3|18436.4|18432.4|18409.8|18405.8|366
1646352000000|2022-03-04 00:00:00|18420.8|18416.8|18708.3|18704.3|18841.1|18837.1|18420.8|18416.8|4202
1646355600000|2022-03-04 01:00:00|18706.7|18702.7|18561.4|18557.4|18755.1|18751.1|18487.9|18483.9|3038
1646359200000|2022-03-04 02:00:00|18559.8|18555.8|18627|18623|18650.4|18646.4|18558.3|18554.3|1397
1646362800000|2022-03-04 03:00:00|18625.4|18621.4|18630.1|18626.1|18670.8|18666.8|18605.1|18601.1|791
1646366400000|2022-03-04 04:00:00|18631.7|18627.7|18608.3|18604.3|18650.4|18646.4|18595.8|18591.8|623
1646370000000|2022-03-04 05:00:00|18609.8|18605.8|18581.7|18577.7|18630.1|18626.1|18578.6|18574.6|482
1646373600000|2022-03-04 06:00:00|18578.6|18574.6|18591.1|18587.1|18603.6|18599.6|18556.7|18552.7|559
1646377200000|2022-03-04 07:00:00|18589.5|18585.5|18556.7|18552.7|18589.5|18585.5|18506.7|18502.7|1241
1646380800000|2022-03-04 08:00:00|18553.6|18549.6|18600.4|18596.4|18612.9|18608.9|18514.5|18510.5|1981
1646384400000|2022-03-04 09:00:00|18602|18598|18612.9|18608.9|18656.7|18652.7|18562.9|18558.9|3227
1646388000000|2022-03-04 10:00:00|18614.5|18610.5|18641.1|18637.1|18647.3|18643.3|18584.8|18580.8|1794
1646391600000|2022-03-04 11:00:00|18637.9|18633.9|18644.2|18640.2|18656.7|18652.7|18616.1|18612.1|2328
1646395200000|2022-03-04 12:00:00|18642.6|18638.6|18602|18598|18661.4|18657.4|18602|18598|2153
1646398800000|2022-03-04 13:00:00|18603.6|18599.6|18637.9|18633.9|18684.8|18680.8|18580.1|18576.1|7665
1646402400000|2022-03-04 14:00:00|18639.5|18635.5|18769.2|18765.2|18787.9|18783.9|18637.9|18633.9|9947
1646406000000|2022-03-04 15:00:00|18766.1|18762.1|18778.6|18774.6|18791.1|18787.1|18678.6|18674.6|10212
1646409600000|2022-03-04 16:00:00|18777|18773|18762.9|18758.9|18806.7|18802.7|18750.4|18746.4|7161
1646413200000|2022-03-04 17:00:00|18761.4|18757.4|18669.2|18665.2|18762.9|18758.9|18659.8|18655.8|5603
1646416800000|2022-03-04 18:00:00|18667.6|18663.6|18706.7|18702.7|18709.8|18705.8|18612.9|18608.9|5928
1646420400000|2022-03-04 19:00:00|18705.1|18701.1|18734.8|18730.8|18753.6|18749.6|18691.1|18687.1|6762
1646424000000|2022-03-04 20:00:00|18731.7|18727.7|18744.2|18740.2|18766.1|18762.1|18694.2|18690.2|8258
1646427600000|2022-03-04 21:00:00|18741.1|18737.1|18700.4|18696.4|18744.2|18740.2|18639.5|18635.5|6841
1646607600000|2022-03-06 23:00:00|18739.5|18735.5|18830.1|18826.1|18884.8|18880.8|18730.1|18726.1|2155
1646611200000|2022-03-07 00:00:00|18831.7|18827.7|18798.9|18794.9|18853.6|18849.6|18758.3|18754.3|1651
1646614800000|2022-03-07 01:00:00|18800.4|18796.4|18859.8|18855.8|18872.3|18868.3|18780.1|18776.1|1370
1646618400000|2022-03-07 02:00:00|18861.4|18857.4|18806.7|18802.7|18887.9|18883.9|18806.7|18802.7|1341
1646622000000|2022-03-07 03:00:00|18805.1|18801.1|18814.5|18810.5|18837.9|18833.9|18766.1|18762.1|826
1646625600000|2022-03-07 04:00:00|18812.9|18808.9|18786.4|18782.4|18825.4|18821.4|18781.7|18777.7|404
1646629200000|2022-03-07 05:00:00|18787.9|18783.9|18783.3|18779.3|18791.1|18787.1|18744.2|18740.2|451
1646632800000|2022-03-07 06:00:00|18784.8|18780.8|18770.8|18766.8|18806.7|18802.7|18759.8|18755.8|491
1646636400000|2022-03-07 07:00:00|18772.3|18768.3|18750.4|18746.4|18781.7|18777.7|18669.2|18665.2|2270
1646640000000|2022-03-07 08:00:00|18748.9|18744.9|18766.1|18762.1|18816.1|18812.1|18687.9|18683.9|4256
1646643600000|2022-03-07 09:00:00|18769.2|18765.2|18706.7|18702.7|18789.5|18785.5|18672.3|18668.3|2988
1646647200000|2022-03-07 10:00:00|18709.8|18705.8|18755.1|18751.1|18762.9|18758.9|18687.9|18683.9|2384
1646650800000|2022-03-07 11:00:00|18756.7|18752.7|18700.4|18696.4|18758.3|18754.3|18697.3|18693.3|1525
1646654400000|2022-03-07 12:00:00|18702|18698|18584.8|18580.8|18712.9|18708.9|18556.7|18552.7|5251
1646658000000|2022-03-07 13:00:00|18591.1|18587.1|18575.4|18571.4|18636.4|18632.4|18522.3|18518.3|7683
1646661600000|2022-03-07 14:00:00|18573.9|18569.9|18667.6|18663.6|18694.2|18690.2|18569.2|18565.2|9626
1646665200000|2022-03-07 15:00:00|18669.2|18665.2|18719.2|18715.2|18756.7|18752.7|18650.4|18646.4|10234
1646668800000|2022-03-07 16:00:00|18714.5|18710.5|18692.6|18688.6|18744.2|18740.2|18631.7|18627.7|6591
1646672400000|2022-03-07 17:00:00|18694.2|18690.2|18722.3|18718.3|18791.1|18787.1|18687.9|18683.9|5929
1646676000000|2022-03-07 18:00:00|18723.9|18719.9|18734.8|18730.8|18809.8|18805.8|18706.7|18702.7|5271
1646679600000|2022-03-07 19:00:00|18737.9|18733.9|18752|18748|18787.9|18783.9|18703.6|18699.6|8096
1646683200000|2022-03-07 20:00:00|18750.4|18746.4|18637.9|18633.9|18758.3|18754.3|18572.3|18568.3|15588
1646686800000|2022-03-07 21:00:00|18630.1|18626.1|18612.9|18608.9|18662.9|18658.9|18580.1|18576.1|6729
1646694000000|2022-03-07 23:00:00|18623.9|18619.9|18650.4|18646.4|18683.3|18679.3|18617.6|18613.6|837
1646697600000|2022-03-08 00:00:00|18648.9|18644.9|18708.3|18704.3|18712.9|18708.9|18636.4|18632.4|838
1646701200000|2022-03-08 01:00:00|18709.8|18705.8|18602|18598|18716.1|18712.1|18569.2|18565.2|1154
1646704800000|2022-03-08 02:00:00|18600.4|18596.4|18598.9|18594.9|18616.1|18612.1|18552|18548|910
1646708400000|2022-03-08 03:00:00|18600.4|18596.4|18589.5|18585.5|18611.4|18607.4|18569.2|18565.2|316
1646712000000|2022-03-08 04:00:00|18587.9|18583.9|18589.5|18585.5|18616.1|18612.1|18581.7|18577.7|403
1646715600000|2022-03-08 05:00:00|18591.1|18587.1|18614.5|18610.5|18617.6|18613.6|18572.3|18568.3|547
1646719200000|2022-03-08 06:00:00|18612.9|18608.9|18639.5|18635.5|18650.4|18646.4|18600.4|18596.4|1030
1646722800000|2022-03-08 07:00:00|18637.9|18633.9|18650.4|18646.4|18680.1|18676.1|18616.1|18612.1|2291
1646726400000|2022-03-08 08:00:00|18647.3|18643.3|18469.2|18465.2|18659.8|18655.8|18394.2|18390.2|5110
1646730000000|2022-03-08 09:00:00|18467.6|18463.6|18462.9|18458.9|18520.8|18516.8|18453.6|18449.6|2122
1646733600000|2022-03-08 10:00:00|18459.8|18455.8|18453.6|18449.6|18519.2|18515.2|18453.6|18449.6|1728
1646737200000|2022-03-08 11:00:00|18456.7|18452.7|18491.1|18487.1|18491.1|18487.1|18419.2|18415.2|2561
1646740800000|2022-03-08 12:00:00|18487.9|18483.9|18437.9|18433.9|18487.9|18483.9|18403.6|18399.6|4705
1646744400000|2022-03-08 13:00:00|18434.8|18430.8|18400.4|18396.4|18459.8|18455.8|18387.9|18383.9|9495
1646748000000|2022-03-08 14:00:00|18403.6|18399.6|18381.7|18377.7|18444.2|18440.2|18375.4|18371.4|10778
1646751600000|2022-03-08 15:00:00|18384.8|18380.8|18484.8|18480.8|18487.9|18483.9|18375.4|18371.4|12744
1646755200000|2022-03-08 16:00:00|18481.7|18477.7|18431.7|18427.7|18484.8|18480.8|18412.9|18408.9|5637
1646758800000|2022-03-08 17:00:00|18430.1|18426.1|18472.3|18468.3|18481.7|18477.7|18412.9|18408.9|7685
1646762400000|2022-03-08 18:00:00|18470.8|18466.8|18450.4|18446.4|18481.7|18477.7|18434.8|18430.8|5851
1646766000000|2022-03-08 19:00:00|18447.3|18443.3|18445.8|18441.8|18506.7|18502.7|18437.9|18433.9|5720
1646769600000|2022-03-08 20:00:00|18447.3|18443.3|18450.4|18446.4|18506.7|18502.7|18436.4|18432.4|6419
1646773200000|2022-03-08 21:00:00|18447.3|18443.3|18491.1|18487.1|18531.7|18527.7|18434.8|18430.8|4684
1646780400000|2022-03-08 23:00:00|18502|18498|18464.5|18460.5|18512.9|18508.9|18456.7|18452.7|414
1646784000000|2022-03-09 00:00:00|18461.4|18457.4|18480.1|18476.1|18491.1|18487.1|18455.1|18451.1|469
1646787600000|2022-03-09 01:00:00|18478.6|18474.6|18472.3|18468.3|18478.6|18474.6|18441.1|18437.1|640
1646791200000|2022-03-09 02:00:00|18473.9|18469.9|18502|18498|18511.4|18507.4|18467.6|18463.6|422
1646794800000|2022-03-09 03:00:00|18500.4|18496.4|18509.8|18505.8|18520.8|18516.8|18495.8|18491.8|290
1646798400000|2022-03-09 04:00:00|18508.3|18504.3|18470.8|18466.8|18508.3|18504.3|18464.5|18460.5|267
1646802000000|2022-03-09 05:00:00|18469.2|18465.2|18494.2|18490.2|18497.3|18493.3|18462.9|18458.9|217
1646805600000|2022-03-09 06:00:00|18492.6|18488.6|18467.6|18463.6|18502|18498|18464.5|18460.5|344
1646809200000|2022-03-09 07:00:00|18469.2|18465.2|18458.3|18454.3|18503.6|18499.6|18444.2|18440.2|1307
1646812800000|2022-03-09 08:00:00|18459.8|18455.8|18416.1|18412.1|18484.8|18480.8|18403.6|18399.6|2193
1646816400000|2022-03-09 09:00:00|18412.9|18408.9|18380.1|18376.1|18416.1|18412.1|18366.1|18362.1|2753
1646820000000|2022-03-09 10:00:00|18381.7|18377.7|18391.1|18387.1|18394.2|18390.2|18359.8|18355.8|2665
1646823600000|2022-03-09 11:00:00|18387.9|18383.9|18366.1|18362.1|18409.8|18405.8|18366.1|18362.1|1916
1646827200000|2022-03-09 12:00:00|18362.9|18358.9|18366.1|18362.1|18394.2|18390.2|18347.3|18343.3|2613
1646830800000|2022-03-09 13:00:00|18362.9|18358.9|18387.9|18383.9|18412.9|18408.9|18341.1|18337.1|5644
1646834400000|2022-03-09 14:00:00|18386.4|18382.4|18331.7|18327.7|18391.1|18387.1|18328.6|18324.6|9439
1646838000000|2022-03-09 15:00:00|18330.1|18326.1|18303.6|18299.6|18350.4|18346.4|18297.3|18293.3|7670
1646841600000|2022-03-09 16:00:00|18306.7|18302.7|18300.4|18296.4|18331.7|18327.7|18291.1|18287.1|5793
1646845200000|2022-03-09 17:00:00|18297.3|18293.3|18328.6|18324.6|18380.1|18376.1|18294.2|18290.2|5513
1646848800000|2022-03-09 18:00:00|18331.7|18327.7|18294.2|18290.2|18356.7|18352.7|18241.1|18237.1|7245
1646852400000|2022-03-09 19:00:00|18297.3|18293.3|18231.7|18227.7|18306.7|18302.7|18231.7|18227.7|6448
1646856000000|2022-03-09 20:00:00|18234.8|18230.8|18259.8|18255.8|18298.9|18294.9|18228.6|18224.6|7565
1646859600000|2022-03-09 21:00:00|18264.5|18260.5|18122.3|18118.3|18266.1|18262.1|18114.5|18110.5|15891
1646866800000|2022-03-09 23:00:00|18141.1|18137.1|18147.3|18143.3|18164.5|18160.5|18137.9|18133.9|1046
1646870400000|2022-03-10 00:00:00|18141.1|18137.1|18197.3|18193.3|18200.4|18196.4|18141.1|18137.1|1002
1646874000000|2022-03-10 01:00:00|18195.8|18191.8|18194.2|18190.2|18216.1|18212.1|18180.1|18176.1|1114
1646877600000|2022-03-10 02:00:00|18195.8|18191.8|18167.6|18163.6|18202|18198|18150.4|18146.4|864
1646881200000|2022-03-10 03:00:00|18166.1|18162.1|18155.1|18151.1|18178.6|18174.6|18147.3|18143.3|550
1646884800000|2022-03-10 04:00:00|18153.6|18149.6|18152|18148|18166.1|18162.1|18144.2|18140.2|403
1646888400000|2022-03-10 05:00:00|18150.4|18146.4|18170.8|18166.8|18181.7|18177.7|18150.4|18146.4|471
1646892000000|2022-03-10 06:00:00|18172.3|18168.3|18181.7|18177.7|18191.1|18187.1|18169.2|18165.2|434
1646895600000|2022-03-10 07:00:00|18184.8|18180.8|18192.6|18188.6|18198.9|18194.9|18175.4|18171.4|1620
1646899200000|2022-03-10 08:00:00|18191.1|18187.1|18281.7|18277.7|18281.7|18277.7|18191.1|18187.1|2760
1646902800000|2022-03-10 09:00:00|18272.3|18268.3|18209.8|18205.8|18272.3|18268.3|18183.3|18179.3|2771
1646906400000|2022-03-10 10:00:00|18212.9|18208.9|18200.4|18196.4|18216.1|18212.1|18162.9|18158.9|1946
1646910000000|2022-03-10 11:00:00|18198.9|18194.9|18181.7|18177.7|18209.8|18205.8|18172.3|18168.3|2650
1646913600000|2022-03-10 12:00:00|18180.1|18176.1|18094.2|18090.2|18180.1|18176.1|18044.2|18040.2|5399
1646917200000|2022-03-10 13:00:00|18092.6|18088.6|18056.7|18052.7|18169.2|18165.2|18033.3|18029.3|10928
1646920800000|2022-03-10 14:00:00|18058.3|18054.3|18000.4|17996.4|18097.3|18093.3|18000.4|17996.4|8375
1646924400000|2022-03-10 15:00:00|17998.9|17994.9|17987.9|17983.9|18003.6|17999.6|17930.1|17926.1|9156
1646928000000|2022-03-10 16:00:00|17989.5|17985.5|17959.8|17955.8|18037.9|18033.9|17947.3|17943.3|6231
1646931600000|2022-03-10 17:00:00|17958.3|17954.3|17936.4|17932.4|17972.3|17968.3|17912.9|17908.9|11414
1646935200000|2022-03-10 18:00:00|17937.9|17933.9|17966.1|17962.1|18059.8|18055.8|17919.2|17915.2|9687
1646938800000|2022-03-10 19:00:00|17969.2|17965.2|17945.8|17941.8|18009.8|18005.8|17925.4|17921.4|8021
1646942400000|2022-03-10 20:00:00|17944.2|17940.2|18003.6|17999.6|18028.6|18024.6|17937.9|17933.9|10278
1646946000000|2022-03-10 21:00:00|18000.4|17996.4|18027|18023|18031.7|18027.7|18000.4|17996.4|5545
1646953200000|2022-03-10 23:00:00|18022.3|18018.3|18031.7|18027.7|18034.8|18030.8|18006.7|18002.7|759
1646956800000|2022-03-11 00:00:00|18030.1|18026.1|18034.8|18030.8|18053.6|18049.6|18020.8|18016.8|795
1646960400000|2022-03-11 01:00:00|18033.3|18029.3|18102|18098|18109.8|18105.8|18030.1|18026.1|1017
1646964000000|2022-03-11 02:00:00|18103.6|18099.6|18087.9|18083.9|18106.7|18102.7|18078.6|18074.6|793
1646967600000|2022-03-11 03:00:00|18086.4|18082.4|18086.4|18082.4|18097.3|18093.3|18078.6|18074.6|554
1646971200000|2022-03-11 04:00:00|18084.8|18080.8|18087.9|18083.9|18094.2|18090.2|18075.4|18071.4|270
1646974800000|2022-03-11 05:00:00|18086.4|18082.4|18048.9|18044.9|18091.1|18087.1|18041.1|18037.1|460
1646978400000|2022-03-11 06:00:00|18047.3|18043.3|18037.9|18033.9|18062.9|18058.9|18030.1|18026.1|343
1646982000000|2022-03-11 07:00:00|18034.8|18030.8|18069.2|18065.2|18084.8|18080.8|18009.8|18005.8|1658
1646985600000|2022-03-11 08:00:00|18066.1|18062.1|18056.7|18052.7|18097.3|18093.3|18048.9|18044.9|2379
1646989200000|2022-03-11 09:00:00|18059.8|18055.8|18025.4|18021.4|18064.5|18060.5|18022.3|18018.3|1325
1646992800000|2022-03-11 10:00:00|18023.9|18019.9|18075.4|18071.4|18078.6|18074.6|18022.3|18018.3|1581
1646996400000|2022-03-11 11:00:00|18072.3|18068.3|18000.4|17996.4|18075.4|18071.4|17975.4|17971.4|3781
1647000000000|2022-03-11 12:00:00|17998.9|17994.9|18000.4|17996.4|18022.3|18018.3|17953.6|17949.6|3823
1647003600000|2022-03-11 13:00:00|18003.6|17999.6|17997.3|17993.3|18022.3|18018.3|17947.3|17943.3|5484
1647007200000|2022-03-11 14:00:00|18000.4|17996.4|18023.9|18019.9|18047.3|18043.3|17962.9|17958.9|7500
1647010800000|2022-03-11 15:00:00|18025.4|18021.4|18031.7|18027.7|18066.1|18062.1|18006.7|18002.7|8714
1647014400000|2022-03-11 16:00:00|18030.1|18026.1|18131.7|18127.7|18131.7|18127.7|18016.1|18012.1|6338
1647018000000|2022-03-11 17:00:00|18130.1|18126.1|18078.6|18074.6|18144.2|18140.2|18078.6|18074.6|5037
1647021600000|2022-03-11 18:00:00|18077|18073|18047.3|18043.3|18081.7|18077.7|18009.8|18005.8|4672
1647025200000|2022-03-11 19:00:00|18050.4|18046.4|18053.6|18049.6|18059.8|18055.8|18028.6|18024.6|2972
1647028800000|2022-03-11 20:00:00|18056.7|18052.7|18080.1|18076.1|18084.8|18080.8|18050.4|18046.4|4735
1647032400000|2022-03-11 21:00:00|18081.7|18077.7|18080.1|18076.1|18116.1|18112.1|18056.7|18052.7|3386
1647208800000|2022-03-13 22:00:00|18077|18073|18023.9|18019.9|18097.3|18093.3|18023.9|18019.9|539
1647212400000|2022-03-13 23:00:00|18025.4|18021.4|18009.8|18005.8|18047.3|18043.3|17994.2|17990.2|423
1647216000000|2022-03-14 00:00:00|18008.3|18004.3|17997.3|17993.3|18017.6|18013.6|17928.6|17924.6|1713
1647219600000|2022-03-14 01:00:00|17994.2|17990.2|18008.3|18004.3|18016.1|18012.1|17981.7|17977.7|932
1647223200000|2022-03-14 02:00:00|18006.7|18002.7|18002|17998|18025.4|18021.4|17994.2|17990.2|325
1647226800000|2022-03-14 03:00:00|18003.6|17999.6|17983.3|17979.3|18009.8|18005.8|17975.4|17971.4|266
1647230400000|2022-03-14 04:00:00|17984.8|17980.8|17969.2|17965.2|17984.8|17980.8|17959.8|17955.8|315
1647234000000|2022-03-14 05:00:00|17970.8|17966.8|17969.2|17965.2|17972.3|17968.3|17956.7|17952.7|442
1647237600000|2022-03-14 06:00:00|17972.3|17968.3|17981.7|17977.7|17987.9|17983.9|17958.3|17954.3|468
1647241200000|2022-03-14 07:00:00|17986.4|17982.4|17955.1|17951.1|18019.2|18015.2|17953.6|17949.6|1552
1647244800000|2022-03-14 08:00:00|17956.7|17952.7|17881.7|17877.7|17962.9|17958.9|17869.2|17865.2|3637
1647248400000|2022-03-14 09:00:00|17878.6|17874.6|17730.1|17726.1|17878.6|17874.6|17716.1|17712.1|4336
1647252000000|2022-03-14 10:00:00|17731.7|17727.7|17812.9|17808.9|17816.1|17812.1|17728.6|17724.6|2664
1647255600000|2022-03-14 11:00:00|17811.4|17807.4|17850.4|17846.4|17867.6|17863.6|17809.8|17805.8|3939
1647259200000|2022-03-14 12:00:00|17853.6|17849.6|17828.6|17824.6|17872.3|17868.3|17787.9|17783.9|5046
1647262800000|2022-03-14 13:00:00|17830.1|17826.1|17761.4|17757.4|17837.9|17833.9|17747.3|17743.3|6591
1647266400000|2022-03-14 14:00:00|17759.8|17755.8|17737.9|17733.9|17784.8|17780.8|17709.8|17705.8|6675
1647270000000|2022-03-14 15:00:00|17734.8|17730.8|17733.3|17729.3|17778.6|17774.6|17722.3|17718.3|5340
1647273600000|2022-03-14 16:00:00|17734.8|17730.8|17750.4|17746.4|17756.7|17752.7|17706.7|17702.7|4812
1647277200000|2022-03-14 17:00:00|17753.6|17749.6|17730.1|17726.1|17753.6|17749.6|17700.4|17696.4|3546
1647280800000|2022-03-14 18:00:00|17728.6|17724.6|17684.8|17680.8|17741.1|17737.1|17684.8|17680.8|5418
1647284400000|2022-03-14 19:00:00|17687.9|17683.9|17672.3|17668.3|17719.2|17715.2|17662.9|17658.9|6615
1647288000000|2022-03-14 20:00:00|17669.2|17665.2|17692.6|17688.6|17694.2|17690.2|17656.7|17652.7|5167
1647295200000|2022-03-14 22:00:00|17689.5|17685.5|17708.3|17704.3|17712.9|17708.9|17681.7|17677.7|548
1647298800000|2022-03-14 23:00:00|17709.8|17705.8|17702|17698|17711.4|17707.4|17697.3|17693.3|172
1647302400000|2022-03-15 00:00:00|17700.4|17696.4|17684.8|17680.8|17725.4|17721.4|17666.1|17662.1|639
1647306000000|2022-03-15 01:00:00|17683.3|17679.3|17648.9|17644.9|17692.6|17688.6|17597.3|17593.3|1226
1647309600000|2022-03-15 02:00:00|17647.3|17643.3|17631.7|17627.7|17650.4|17646.4|17616.1|17612.1|619
1647313200000|2022-03-15 03:00:00|17633.3|17629.3|17672.3|17668.3|17675.4|17671.4|17608.3|17604.3|687
1647316800000|2022-03-15 04:00:00|17673.9|17669.9|17689.5|17685.5|17700.4|17696.4|17655.1|17651.1|382
1647320400000|2022-03-15 05:00:00|17687.9|17683.9|17692.6|17688.6|17703.6|17699.6|17683.3|17679.3|405
1647324000000|2022-03-15 06:00:00|17694.2|17690.2|17750.4|17746.4|17756.7|17752.7|17687.9|17683.9|885
1647327600000|2022-03-15 07:00:00|17752|17748|17772.3|17768.3|17792.6|17788.6|17734.8|17730.8|1923
1647331200000|2022-03-15 08:00:00|17769.2|17765.2|17828.6|17824.6|17834.8|17830.8|17734.8|17730.8|2404
1647334800000|2022-03-15 09:00:00|17827|17823|17794.2|17790.2|17833.3|17829.3|17759.8|17755.8|1417
1647338400000|2022-03-15 10:00:00|17791.1|17787.1|17731.7|17727.7|17803.6|17799.6|17728.6|17724.6|1982
1647342000000|2022-03-15 11:00:00|17734.8|17730.8|17716.1|17712.1|17734.8|17730.8|17675.4|17671.4|2657
1647345600000|2022-03-15 12:00:00|17714.5|17710.5|17744.2|17740.2|17767.6|17763.6|17700.4|17696.4|5085
1647349200000|2022-03-15 13:00:00|17741.1|17737.1|17834.8|17830.8|17847.3|17843.3|17737.9|17733.9|7251
1647352800000|2022-03-15 14:00:00|17837.9|17833.9|17716.1|17712.1|17845.8|17841.8|17716.1|17712.1|7301
1647356400000|2022-03-15 15:00:00|17719.2|17715.2|17703.6|17699.6|17731.7|17727.7|17656.7|17652.7|7949
1647360000000|2022-03-15 16:00:00|17705.1|17701.1|17708.3|17704.3|17744.2|17740.2|17678.6|17674.6|3846
1647363600000|2022-03-15 17:00:00|17706.7|17702.7|17606.7|17602.7|17706.7|17702.7|17606.7|17602.7|5566
1647367200000|2022-03-15 18:00:00|17609.8|17605.8|17587.9|17583.9|17616.1|17612.1|17580.1|17576.1|5852
1647370800000|2022-03-15 19:00:00|17586.4|17582.4|17631.7|17627.7|17650.4|17646.4|17581.7|17577.7|7182
1647374400000|2022-03-15 20:00:00|17633.3|17629.3|17656.7|17652.7|17662.9|17658.9|17616.1|17612.1|4698
1647381600000|2022-03-15 22:00:00|17644.2|17640.2|17656.7|17652.7|17659.8|17655.8|17644.2|17640.2|240
1647385200000|2022-03-15 23:00:00|17655.1|17651.1|17641.1|17637.1|17659.8|17655.8|17631.7|17627.7|232
1647388800000|2022-03-16 00:00:00|17642.6|17638.6|17673.9|17669.9|17681.7|17677.7|17625.4|17621.4|524
1647392400000|2022-03-16 01:00:00|17672.3|17668.3|17648.9|17644.9|17673.9|17669.9|17644.2|17640.2|342
1647396000000|2022-03-16 02:00:00|17647.3|17643.3|17672.3|17668.3|17673.9|17669.9|17634.8|17630.8|575
1647399600000|2022-03-16 03:00:00|17669.2|17665.2|17678.6|17674.6|17678.6|17674.6|17656.7|17652.7|335
1647403200000|2022-03-16 04:00:00|17680.1|17676.1|17659.8|17655.8|17691.1|17687.1|17650.4|17646.4|350
1647406800000|2022-03-16 05:00:00|17658.3|17654.3|17623.9|17619.9|17659.8|17655.8|17619.2|17615.2|685
1647410400000|2022-03-16 06:00:00|17625.4|17621.4|17539.5|17535.5|17625.4|17621.4|17537.9|17533.9|1397
1647414000000|2022-03-16 07:00:00|17537.9|17533.9|17520.8|17516.8|17555.1|17551.1|17509.8|17505.8|2071
1647417600000|2022-03-16 08:00:00|17519.2|17515.2|17581.7|17577.7|17584.8|17580.8|17477|17473|3614
1647421200000|2022-03-16 09:00:00|17583.3|17579.3|17619.2|17615.2|17634.8|17630.8|17573.9|17569.9|2012
1647424800000|2022-03-16 10:00:00|17616.1|17612.1|17616.1|17612.1|17644.2|17640.2|17578.6|17574.6|3139
1647428400000|2022-03-16 11:00:00|17617.6|17613.6|17637.9|17633.9|17637.9|17633.9|17578.6|17574.6|3208
1647432000000|2022-03-16 12:00:00|17641.1|17637.1|17622.3|17618.3|17662.9|17658.9|17594.2|17590.2|6099
1647435600000|2022-03-16 13:00:00|17625.4|17621.4|17706.7|17702.7|17706.7|17702.7|17612.9|17608.9|5713
1647439200000|2022-03-16 14:00:00|17709.8|17705.8|17680.1|17676.1|17719.2|17715.2|17612.9|17608.9|11863
1647442800000|2022-03-16 15:00:00|17678.6|17674.6|17662.9|17658.9|17680.1|17676.1|17636.4|17632.4|6229
1647446400000|2022-03-16 16:00:00|17666.1|17662.1|17659.8|17655.8|17678.6|17674.6|17603.6|17599.6|5301
1647450000000|2022-03-16 17:00:00|17661.4|17657.4|17605.1|17601.1|17700.4|17696.4|17594.2|17590.2|5580
1647453600000|2022-03-16 18:00:00|17598.9|17594.9|17744.2|17740.2|17756.7|17752.7|17469.2|17465.2|17915
1647457200000|2022-03-16 19:00:00|17745.8|17741.8|17806.7|17802.7|17844.2|17840.2|17672.3|17668.3|13294
1647460800000|2022-03-16 20:00:00|17803.6|17799.6|17728.6|17724.6|17803.6|17799.6|17695.8|17691.8|5332
1647468000000|2022-03-16 22:00:00|17733.3|17729.3|17720.8|17716.8|17742.6|17738.6|17709.8|17705.8|286
1647471600000|2022-03-16 23:00:00|17719.2|17715.2|17727|17723|17736.4|17732.4|17712.9|17708.9|365
1647475200000|2022-03-17 00:00:00|17725.4|17721.4|17833.3|17829.3|17834.8|17830.8|17722.3|17718.3|1539
1647478800000|2022-03-17 01:00:00|17831.7|17827.7|17848.9|17844.9|17869.2|17865.2|17784.8|17780.8|1217
1647482400000|2022-03-17 02:00:00|17847.3|17843.3|17891.1|17887.1|17906.7|17902.7|17808.3|17804.3|1323
1647486000000|2022-03-17 03:00:00|17895.8|17891.8|17891.1|17887.1|17944.2|17940.2|17875.4|17871.4|1593
1647489600000|2022-03-17 04:00:00|17894.2|17890.2|17891.1|17887.1|17911.4|17907.4|17862.9|17858.9|576
1647493200000|2022-03-17 05:00:00|17887.9|17883.9|17891.1|17887.1|17891.1|17887.1|17853.6|17849.6|936
1647496800000|2022-03-17 06:00:00|17892.6|17888.6|17839.5|17835.5|17892.6|17888.6|17822.3|17818.3|1054
1647500400000|2022-03-17 07:00:00|17841.1|17837.1|17825.4|17821.4|17841.1|17837.1|17777|17773|1785
1647504000000|2022-03-17 08:00:00|17822.3|17818.3|17889.5|17885.5|17894.2|17890.2|17812.9|17808.9|3020
1647507600000|2022-03-17 09:00:00|17887.9|17883.9|17953.6|17949.6|17972.3|17968.3|17884.8|17880.8|3629
1647511200000|2022-03-17 10:00:00|17950.4|17946.4|17981.7|17977.7|18030.1|18026.1|17950.4|17946.4|5429
1647514800000|2022-03-17 11:00:00|17980.1|17976.1|17878.6|17874.6|17981.7|17977.7|17877|17873|3879
1647518400000|2022-03-17 12:00:00|17912.9|17908.9|17791.1|17787.1|17939.5|17935.5|17744.2|17740.2|9636
1647522000000|2022-03-17 13:00:00|17794.2|17790.2|17678.6|17674.6|17806.7|17802.7|17659.8|17655.8|7457
1647525600000|2022-03-17 14:00:00|17675.4|17671.4|17822.3|17818.3|17837.9|17833.9|17672.3|17668.3|11457
1647529200000|2022-03-17 15:00:00|17820.8|17816.8|17725.4|17721.4|17853.6|17849.6|17709.8|17705.8|7320
1647532800000|2022-03-17 16:00:00|17728.6|17724.6|17753.6|17749.6|17770.8|17766.8|17703.6|17699.6|5499
1647536400000|2022-03-17 17:00:00|17750.4|17746.4|17734.8|17730.8|17752|17748|17712.9|17708.9|3348
1647540000000|2022-03-17 18:00:00|17731.7|17727.7|17616.1|17612.1|17731.7|17727.7|17609.8|17605.8|6035
1647543600000|2022-03-17 19:00:00|17614.5|17610.5|17647.3|17643.3|17659.8|17655.8|17556.7|17552.7|11191
1647547200000|2022-03-17 20:00:00|17650.4|17646.4|17658.3|17654.3|17706.7|17702.7|17591.1|17587.1|6163
1647554400000|2022-03-17 22:00:00|17670.8|17666.8|17689.5|17685.5|17717.6|17713.6|17667.6|17663.6|469
1647558000000|2022-03-17 23:00:00|17691.1|17687.1|17712.9|17708.9|17717.6|17713.6|17684.8|17680.8|310
1647561600000|2022-03-18 00:00:00|17714.5|17710.5|17666.1|17662.1|17725.4|17721.4|17653.6|17649.6|1195
1647565200000|2022-03-18 01:00:00|17662.9|17658.9|17653.6|17649.6|17662.9|17658.9|17612.9|17608.9|891
1647568800000|2022-03-18 02:00:00|17652|17648|17648.9|17644.9|17675.4|17671.4|17622.3|17618.3|678
1647572400000|2022-03-18 03:00:00|17647.3|17643.3|17644.2|17640.2|17677|17673|17642.6|17638.6|641
1647576000000|2022-03-18 04:00:00|17642.6|17638.6|17683.3|17679.3|17695.8|17691.8|17631.7|17627.7|595
1647579600000|2022-03-18 05:00:00|17681.7|17677.7|17662.9|17658.9|17681.7|17677.7|17656.7|17652.7|222
1647583200000|2022-03-18 06:00:00|17664.5|17660.5|17670.8|17666.8|17681.7|17677.7|17656.7|17652.7|497
1647586800000|2022-03-18 07:00:00|17669.2|17665.2|17705.1|17701.1|17712.9|17708.9|17641.1|17637.1|1268
1647590400000|2022-03-18 08:00:00|17706.7|17702.7|17722.3|17718.3|17728.6|17724.6|17672.3|17668.3|1338
1647594000000|2022-03-18 09:00:00|17723.9|17719.9|17750.4|17746.4|17769.2|17765.2|17722.3|17718.3|2293
1647597600000|2022-03-18 10:00:00|17752|17748|17784.8|17780.8|17784.8|17780.8|17744.2|17740.2|1791
1647601200000|2022-03-18 11:00:00|17781.7|17777.7|17778.6|17774.6|17812.9|17808.9|17756.7|17752.7|2778
1647604800000|2022-03-18 12:00:00|17775.4|17771.4|17769.2|17765.2|17789.5|17785.5|17719.2|17715.2|6246
1647608400000|2022-03-18 13:00:00|17767.6|17763.6|17856.7|17852.7|17869.2|17865.2|17725.4|17721.4|8838
1647612000000|2022-03-18 14:00:00|17858.3|17854.3|17828.6|17824.6|17869.2|17865.2|17809.8|17805.8|7719
1647615600000|2022-03-18 15:00:00|17830.1|17826.1|17803.6|17799.6|17872.3|17868.3|17800.4|17796.4|7319
1647619200000|2022-03-18 16:00:00|17805.1|17801.1|17759.8|17755.8|17819.2|17815.2|17759.8|17755.8|5806
1647622800000|2022-03-18 17:00:00|17758.3|17754.3|17812.9|17808.9|17819.2|17815.2|17744.2|17740.2|4614
1647626400000|2022-03-18 18:00:00|17811.4|17807.4|17844.2|17840.2|17859.8|17855.8|17809.8|17805.8|6826
1647630000000|2022-03-18 19:00:00|17841.1|17837.1|17853.6|17849.6|17869.2|17865.2|17828.6|17824.6|6484
1647633600000|2022-03-18 20:00:00|17856.7|17852.7|17817.6|17813.6|17883.3|17879.3|17814.5|17810.5|3685
1647813600000|2022-03-20 22:00:00|17814.5|17810.5|17797.3|17793.3|17822.3|17818.3|17794.2|17790.2|280
1647817200000|2022-03-20 23:00:00|17800.4|17796.4|17803.6|17799.6|17812.9|17808.9|17794.2|17790.2|155
1647820800000|2022-03-21 00:00:00|17802|17798|17802|17798|17825.4|17821.4|17798.9|17794.9|312
1647824400000|2022-03-21 01:00:00|17803.6|17799.6|17811.4|17807.4|17817.6|17813.6|17798.9|17794.9|183
1647828000000|2022-03-21 02:00:00|17814.5|17810.5|17828.6|17824.6|17831.7|17827.7|17811.4|17807.4|205
1647831600000|2022-03-21 03:00:00|17827|17823|17812.9|17808.9|17828.6|17824.6|17809.8|17805.8|164
1647835200000|2022-03-21 04:00:00|17811.4|17807.4|17786.4|17782.4|17817.6|17813.6|17786.4|17782.4|275
1647838800000|2022-03-21 05:00:00|17784.8|17780.8|17773.9|17769.9|17789.5|17785.5|17766.1|17762.1|274
1647842400000|2022-03-21 06:00:00|17772.3|17768.3|17744.2|17740.2|17775.4|17771.4|17741.1|17737.1|485
1647846000000|2022-03-21 07:00:00|17747.3|17743.3|17772.3|17768.3|17775.4|17771.4|17745.8|17741.8|1123
1647849600000|2022-03-21 08:00:00|17773.9|17769.9|17759.8|17755.8|17773.9|17769.9|17734.8|17730.8|2047
1647853200000|2022-03-21 09:00:00|17766.1|17762.1|17766.1|17762.1|17775.4|17771.4|17728.6|17724.6|2008
1647856800000|2022-03-21 10:00:00|17767.6|17763.6|17787.9|17783.9|17791.1|17787.1|17766.1|17762.1|1234
1647860400000|2022-03-21 11:00:00|17784.8|17780.8|17725.4|17721.4|17795.8|17791.8|17722.3|17718.3|2397
1647864000000|2022-03-21 12:00:00|17722.3|17718.3|17619.2|17615.2|17731.7|17727.7|17600.4|17596.4|6902
1647867600000|2022-03-21 13:00:00|17616.1|17612.1|17612.9|17608.9|17628.6|17624.6|17569.2|17565.2|6557
1647871200000|2022-03-21 14:00:00|17611.4|17607.4|17559.8|17555.8|17612.9|17608.9|17556.7|17552.7|6770
1647874800000|2022-03-21 15:00:00|17562.9|17558.9|17600.4|17596.4|17605.1|17601.1|17556.7|17552.7|6335
1647878400000|2022-03-21 16:00:00|17597.3|17593.3|17562.9|17558.9|17609.8|17605.8|17541.1|17537.1|8961
1647882000000|2022-03-21 17:00:00|17566.1|17562.1|17500.4|17496.4|17567.6|17563.6|17489.5|17485.5|6311
1647885600000|2022-03-21 18:00:00|17497.3|17493.3|17456.7|17452.7|17516.1|17512.1|17456.7|17452.7|5515
1647889200000|2022-03-21 19:00:00|17453.6|17449.6|17453.6|17449.6|17497.3|17493.3|17391.1|17387.1|12418
1647892800000|2022-03-21 20:00:00|17456.7|17452.7|17516.1|17512.1|17531.7|17527.7|17453.6|17449.6|6576
1647900000000|2022-03-21 22:00:00|17506.7|17502.7|17511.4|17507.4|17533.3|17529.3|17506.7|17502.7|663
1647903600000|2022-03-21 23:00:00|17509.8|17505.8|17516.1|17512.1|17523.9|17519.9|17484.8|17480.8|388
1647907200000|2022-03-22 00:00:00|17514.5|17510.5|17442.6|17438.6|17514.5|17510.5|17417.6|17413.6|1233
1647910800000|2022-03-22 01:00:00|17444.2|17440.2|17420.8|17416.8|17472.3|17468.3|17403.6|17399.6|1058
1647914400000|2022-03-22 02:00:00|17419.2|17415.2|17375.4|17371.4|17420.8|17416.8|17361.4|17357.4|805
1647918000000|2022-03-22 03:00:00|17372.3|17368.3|17400.4|17396.4|17400.4|17396.4|17353.6|17349.6|615
1647921600000|2022-03-22 04:00:00|17398.9|17394.9|17362.9|17358.9|17398.9|17394.9|17353.6|17349.6|388
1647925200000|2022-03-22 05:00:00|17364.5|17360.5|17378.6|17374.6|17392.6|17388.6|17361.4|17357.4|360
1647928800000|2022-03-22 06:00:00|17377|17373|17373.9|17369.9|17400.4|17396.4|17366.1|17362.1|767
1647932400000|2022-03-22 07:00:00|17372.3|17368.3|17409.8|17405.8|17436.4|17432.4|17372.3|17368.3|1444
1647936000000|2022-03-22 08:00:00|17403.6|17399.6|17378.6|17374.6|17411.4|17407.4|17337.9|17333.9|3040
1647939600000|2022-03-22 09:00:00|17375.4|17371.4|17356.7|17352.7|17378.6|17374.6|17316.1|17312.1|2400
1647943200000|2022-03-22 10:00:00|17355.1|17351.1|17400.4|17396.4|17403.6|17399.6|17344.2|17340.2|1777
1647946800000|2022-03-22 11:00:00|17398.9|17394.9|17397.3|17393.3|17406.7|17402.7|17369.2|17365.2|1942
1647950400000|2022-03-22 12:00:00|17394.2|17390.2|17341.1|17337.1|17402|17398|17309.8|17305.8|6852
1647954000000|2022-03-22 13:00:00|17337.9|17333.9|17250.4|17246.4|17347.3|17343.3|17250.4|17246.4|8305
1647957600000|2022-03-22 14:00:00|17253.6|17249.6|17291.1|17287.1|17322.3|17318.3|17241.1|17237.1|9921
1647961200000|2022-03-22 15:00:00|17289.5|17285.5|17303.6|17299.6|17331.7|17327.7|17247.3|17243.3|8616
1647964800000|2022-03-22 16:00:00|17300.4|17296.4|17294.2|17290.2|17331.7|17327.7|17292.6|17288.6|4586
1647968400000|2022-03-22 17:00:00|17295.8|17291.8|17262.9|17258.9|17312.9|17308.9|17259.8|17255.8|4648
1647972000000|2022-03-22 18:00:00|17261.4|17257.4|17275.4|17271.4|17316.1|17312.1|17259.8|17255.8|5491
1647975600000|2022-03-22 19:00:00|17278.6|17274.6|17247.3|17243.3|17291.1|17287.1|17200.4|17196.4|11351
1647979200000|2022-03-22 20:00:00|17244.2|17240.2|17247.3|17243.3|17262.9|17258.9|17217.6|17213.6|4780
1647986400000|2022-03-22 22:00:00|17245.8|17241.8|17230.1|17226.1|17262.9|17258.9|17230.1|17226.1|230
1647990000000|2022-03-22 23:00:00|17231.7|17227.7|17227|17223|17259.8|17255.8|17222.3|17218.3|461
1647993600000|2022-03-23 00:00:00|17228.6|17224.6|17139.5|17135.5|17247.3|17243.3|17125.4|17121.4|1237
1647997200000|2022-03-23 01:00:00|17141.1|17137.1|17147.3|17143.3|17170.8|17166.8|17137.9|17133.9|647
1648000800000|2022-03-23 02:00:00|17145.8|17141.8|17161.4|17157.4|17172.3|17168.3|17137.9|17133.9|674
1648004400000|2022-03-23 03:00:00|17162.9|17158.9|17161.4|17157.4|17197.3|17193.3|17159.8|17155.8|743
1648008000000|2022-03-23 04:00:00|17162.9|17158.9|17172.3|17168.3|17172.3|17168.3|17147.3|17143.3|314
1648011600000|2022-03-23 05:00:00|17173.9|17169.9|17192.6|17188.6|17195.8|17191.8|17169.2|17165.2|319
1648015200000|2022-03-23 06:00:00|17191.1|17187.1|17191.1|17187.1|17216.1|17212.1|17181.7|17177.7|682
1648018800000|2022-03-23 07:00:00|17189.5|17185.5|17247.3|17243.3|17253.6|17249.6|17181.7|17177.7|1683
1648022400000|2022-03-23 08:00:00|17250.4|17246.4|17287.9|17283.9|17297.3|17293.3|17228.6|17224.6|2626
1648026000000|2022-03-23 09:00:00|17284.8|17280.8|17284.8|17280.8|17312.9|17308.9|17272.3|17268.3|2060
1648029600000|2022-03-23 10:00:00|17283.3|17279.3|17256.7|17252.7|17294.2|17290.2|17247.3|17243.3|1686
1648033200000|2022-03-23 11:00:00|17259.8|17255.8|17225.4|17221.4|17259.8|17255.8|17191.1|17187.1|3119
1648036800000|2022-03-23 12:00:00|17228.6|17224.6|17275.4|17271.4|17297.3|17293.3|17162.9|17158.9|7320
1648040400000|2022-03-23 13:00:00|17277|17273|17341.1|17337.1|17356.7|17352.7|17277|17273|8135
1648044000000|2022-03-23 14:00:00|17342.6|17338.6|17322.3|17318.3|17347.3|17343.3|17272.3|17268.3|6998
1648047600000|2022-03-23 15:00:00|17325.4|17321.4|17297.3|17293.3|17334.8|17330.8|17275.4|17271.4|5939
1648051200000|2022-03-23 16:00:00|17300.4|17296.4|17447.3|17443.3|17456.7|17452.7|17298.9|17294.9|8451
1648054800000|2022-03-23 17:00:00|17448.9|17444.9|17512.9|17508.9|17522.3|17518.3|17394.2|17390.2|11236
1648058400000|2022-03-23 18:00:00|17509.8|17505.8|17509.8|17505.8|17537.9|17533.9|17478.6|17474.6|7654
1648062000000|2022-03-23 19:00:00|17506.7|17502.7|17634.8|17630.8|17634.8|17630.8|17500.4|17496.4|9027
1648065600000|2022-03-23 20:00:00|17631.7|17627.7|17623.9|17619.9|17700.4|17696.4|17597.3|17593.3|7942
1648072800000|2022-03-23 22:00:00|17611.4|17607.4|17595.8|17591.8|17623.9|17619.9|17575.4|17571.4|602
1648076400000|2022-03-23 23:00:00|17594.2|17590.2|17595.8|17591.8|17611.4|17607.4|17591.1|17587.1|283
1648080000000|2022-03-24 00:00:00|17597.3|17593.3|17572.3|17568.3|17597.3|17593.3|17572.3|17568.3|856
1648083600000|2022-03-24 01:00:00|17573.9|17569.9|17566.1|17562.1|17578.6|17574.6|17544.2|17540.2|1200
1648087200000|2022-03-24 02:00:00|17567.6|17563.6|17578.6|17574.6|17591.1|17587.1|17544.2|17540.2|1075
1648090800000|2022-03-24 03:00:00|17577|17573|17550.4|17546.4|17584.8|17580.8|17550.4|17546.4|579
1648094400000|2022-03-24 04:00:00|17552|17548|17552|17548|17559.8|17555.8|17539.5|17535.5|376
1648098000000|2022-03-24 05:00:00|17550.4|17546.4|17511.4|17507.4|17553.6|17549.6|17509.8|17505.8|595
1648101600000|2022-03-24 06:00:00|17512.9|17508.9|17548.9|17544.9|17548.9|17544.9|17509.8|17505.8|896
1648105200000|2022-03-24 07:00:00|17547.3|17543.3|17516.1|17512.1|17550.4|17546.4|17475.4|17471.4|2130
1648108800000|2022-03-24 08:00:00|17512.9|17508.9|17484.8|17480.8|17589.5|17585.5|17484.8|17480.8|3167
1648112400000|2022-03-24 09:00:00|17487.9|17483.9|17447.3|17443.3|17494.2|17490.2|17441.1|17437.1|1655
1648116000000|2022-03-24 10:00:00|17448.9|17444.9|17350.4|17346.4|17450.4|17446.4|17339.5|17335.5|3540
1648119600000|2022-03-24 11:00:00|17348.9|17344.9|17403.6|17399.6|17452|17448|17337.9|17333.9|2910
1648123200000|2022-03-24 12:00:00|17402|17398|17406.7|17402.7|17416.1|17412.1|17353.6|17349.6|5393
1648126800000|2022-03-24 13:00:00|17405.1|17401.1|17380.1|17376.1|17416.1|17412.1|17337.9|17333.9|8265
1648130400000|2022-03-24 14:00:00|17381.7|17377.7|17409.8|17405.8|17459.8|17455.8|17370.8|17366.8|6593
1648134000000|2022-03-24 15:00:00|17406.7|17402.7|17519.2|17515.2|17520.8|17516.8|17384.8|17380.8|5985
1648137600000|2022-03-24 16:00:00|17516.1|17512.1|17522.3|17518.3|17556.7|17552.7|17516.1|17512.1|5174
1648141200000|2022-03-24 17:00:00|17523.9|17519.9|17512.9|17508.9|17553.6|17549.6|17494.2|17490.2|5142
1648144800000|2022-03-24 18:00:00|17509.8|17505.8|17541.1|17537.1|17575.4|17571.4|17506.7|17502.7|6697
1648148400000|2022-03-24 19:00:00|17542.6|17538.6|17484.8|17480.8|17562.9|17558.9|17478.6|17474.6|9336
1648152000000|2022-03-24 20:00:00|17481.7|17477.7|17452|17448|17519.2|17515.2|17445.8|17441.8|5261
1648159200000|2022-03-24 22:00:00|17459.8|17455.8|17478.6|17474.6|17481.7|17477.7|17459.8|17455.8|314
1648162800000|2022-03-24 23:00:00|17484.8|17480.8|17467.6|17463.6|17494.2|17490.2|17456.7|17452.7|419
1648166400000|2022-03-25 00:00:00|17469.2|17465.2|17508.3|17504.3|17511.4|17507.4|17448.9|17444.9|763
1648170000000|2022-03-25 01:00:00|17509.8|17505.8|17491.1|17487.1|17531.7|17527.7|17469.2|17465.2|1040
1648173600000|2022-03-25 02:00:00|17492.6|17488.6|17517.6|17513.6|17522.3|17518.3|17487.9|17483.9|481
1648177200000|2022-03-25 03:00:00|17516.1|17512.1|17537.9|17533.9|17544.2|17540.2|17516.1|17512.1|563
1648180800000|2022-03-25 04:00:00|17539.5|17535.5|17520.8|17516.8|17556.7|17552.7|17514.5|17510.5|600
1648184400000|2022-03-25 05:00:00|17519.2|17515.2|17509.8|17505.8|17522.3|17518.3|17506.7|17502.7|263
1648188000000|2022-03-25 06:00:00|17506.7|17502.7|17478.6|17474.6|17519.2|17515.2|17472.3|17468.3|421
1648191600000|2022-03-25 07:00:00|17475.4|17471.4|17498.9|17494.9|17503.6|17499.6|17475.4|17471.4|683
1648195200000|2022-03-25 08:00:00|17500.4|17496.4|17572.3|17568.3|17591.1|17587.1|17500.4|17496.4|1898
1648198800000|2022-03-25 09:00:00|17575.4|17571.4|17528.6|17524.6|17587.9|17583.9|17520.8|17516.8|1477
1648202400000|2022-03-25 10:00:00|17525.4|17521.4|17484.8|17480.8|17534.8|17530.8|17472.3|17468.3|1480
1648206000000|2022-03-25 11:00:00|17487.9|17483.9|17547.3|17543.3|17559.8|17555.8|17481.7|17477.7|2307
1648209600000|2022-03-25 12:00:00|17550.4|17546.4|17537.9|17533.9|17553.6|17549.6|17512.9|17508.9|4925
1648213200000|2022-03-25 13:00:00|17539.5|17535.5|17266.1|17262.1|17541.1|17537.1|17253.6|17249.6|12503
1648216800000|2022-03-25 14:00:00|17264.5|17260.5|17159.8|17155.8|17284.8|17280.8|17116.1|17112.1|9901
1648220400000|2022-03-25 15:00:00|17158.3|17154.3|17197.3|17193.3|17275.4|17271.4|17134.8|17130.8|9432
1648224000000|2022-03-25 16:00:00|17198.9|17194.9|17231.7|17227.7|17322.3|17318.3|17197.3|17193.3|9880
1648227600000|2022-03-25 17:00:00|17230.1|17226.1|17266.1|17262.1|17287.9|17283.9|17206.7|17202.7|4818
1648231200000|2022-03-25 18:00:00|17262.9|17258.9|17225.4|17221.4|17309.8|17305.8|17225.4|17221.4|6201
1648234800000|2022-03-25 19:00:00|17222.3|17218.3|17244.2|17240.2|17281.7|17277.7|17222.3|17218.3|8550
1648238400000|2022-03-25 20:00:00|17237.9|17233.9|17270.8|17266.8|17291.1|17287.1|17220.8|17216.8|4046
1648418400000|2022-03-27 22:00:00|17261.4|17257.4|17255.1|17251.1|17280.1|17276.1|17192.6|17188.6|761
1648422000000|2022-03-27 23:00:00|17253.6|17249.6|17277|17273|17283.3|17279.3|17236.4|17232.4|293
1648425600000|2022-03-28 00:00:00|17275.4|17271.4|17342.6|17338.6|17353.6|17349.6|17269.2|17265.2|1014
1648429200000|2022-03-28 01:00:00|17341.1|17337.1|17225.4|17221.4|17347.3|17343.3|17225.4|17221.4|898
1648432800000|2022-03-28 02:00:00|17223.9|17219.9|17197.3|17193.3|17234.8|17230.8|17170.8|17166.8|995
1648436400000|2022-03-28 03:00:00|17194.2|17190.2|17141.1|17137.1|17219.2|17215.2|17127|17123|873
1648440000000|2022-03-28 04:00:00|17142.6|17138.6|17147.3|17143.3|17167.6|17163.6|17116.1|17112.1|769
1648443600000|2022-03-28 05:00:00|17145.8|17141.8|17112.9|17108.9|17153.6|17149.6|17100.4|17096.4|996
1648447200000|2022-03-28 06:00:00|17116.1|17112.1|17253.6|17249.6|17297.3|17293.3|17116.1|17112.1|3626
1648450800000|2022-03-28 07:00:00|17255.1|17251.1|17225.4|17221.4|17312.9|17308.9|17220.8|17216.8|3496
1648454400000|2022-03-28 08:00:00|17223.9|17219.9|17228.6|17224.6|17259.8|17255.8|17200.4|17196.4|2419
1648458000000|2022-03-28 09:00:00|17225.4|17221.4|17241.1|17237.1|17262.9|17258.9|17203.6|17199.6|2159
1648461600000|2022-03-28 10:00:00|17242.6|17238.6|17250.4|17246.4|17266.1|17262.1|17228.6|17224.6|2184
1648465200000|2022-03-28 11:00:00|17256.7|17252.7|17319.2|17315.2|17325.4|17321.4|17241.1|17237.1|3471
1648468800000|2022-03-28 12:00:00|17325.4|17321.4|17339.5|17335.5|17383.3|17379.3|17306.7|17302.7|6679
1648472400000|2022-03-28 13:00:00|17341.1|17337.1|17359.8|17355.8|17391.1|17387.1|17322.3|17318.3|7480
1648476000000|2022-03-28 14:00:00|17362.9|17358.9|17447.3|17443.3|17494.2|17490.2|17353.6|17349.6|10837
1648479600000|2022-03-28 15:00:00|17444.2|17440.2|17369.2|17365.2|17469.2|17465.2|17322.3|17318.3|9539
1648483200000|2022-03-28 16:00:00|17367.6|17363.6|17319.2|17315.2|17375.4|17371.4|17300.4|17296.4|8162
1648486800000|2022-03-28 17:00:00|17320.8|17316.8|17362.9|17358.9|17378.6|17374.6|17319.2|17315.2|4737
1648490400000|2022-03-28 18:00:00|17366.1|17362.1|17344.2|17340.2|17381.7|17377.7|17334.8|17330.8|6144
1648494000000|2022-03-28 19:00:00|17341.1|17337.1|17403.6|17399.6|17419.2|17415.2|17337.9|17333.9|8033
1648497600000|2022-03-28 20:00:00|17397.3|17393.3|17425.4|17421.4|17441.1|17437.1|17397.3|17393.3|4920
1648504800000|2022-03-28 22:00:00|17414.5|17410.5|17441.1|17437.1|17444.2|17440.2|17409.8|17405.8|283
1648508400000|2022-03-28 23:00:00|17442.6|17438.6|17486.4|17482.4|17489.5|17485.5|17437.9|17433.9|619
1648512000000|2022-03-29 00:00:00|17484.8|17480.8|17395.8|17391.8|17484.8|17480.8|17387.9|17383.9|982
1648515600000|2022-03-29 01:00:00|17397.3|17393.3|17439.5|17435.5|17467.6|17463.6|17391.1|17387.1|668
1648519200000|2022-03-29 02:00:00|17437.9|17433.9|17434.8|17430.8|17442.6|17438.6|17400.4|17396.4|537
1648522800000|2022-03-29 03:00:00|17437.9|17433.9|17391.1|17387.1|17439.5|17435.5|17373.9|17369.9|644
1648526400000|2022-03-29 04:00:00|17389.5|17385.5|17361.4|17357.4|17389.5|17385.5|17353.6|17349.6|504
1648530000000|2022-03-29 05:00:00|17362.9|17358.9|17381.7|17377.7|17398.9|17394.9|17347.3|17343.3|578
1648533600000|2022-03-29 06:00:00|17384.8|17380.8|17400.4|17396.4|17409.8|17405.8|17350.4|17346.4|1001
1648537200000|2022-03-29 07:00:00|17398.9|17394.9|17300.4|17296.4|17398.9|17394.9|17287.9|17283.9|1716
1648540800000|2022-03-29 08:00:00|17303.6|17299.6|17281.7|17277.7|17322.3|17318.3|17272.3|17268.3|1263
1648544400000|2022-03-29 09:00:00|17278.6|17274.6|17277|17273|17309.8|17305.8|17237.9|17233.9|3192
1648548000000|2022-03-29 10:00:00|17278.6|17274.6|17317.6|17313.6|17319.2|17315.2|17269.2|17265.2|1632
1648551600000|2022-03-29 11:00:00|17322.3|17318.3|17317.6|17313.6|17344.2|17340.2|17241.1|17237.1|4870
1648555200000|2022-03-29 12:00:00|17316.1|17312.1|17439.5|17435.5|17453.6|17449.6|17309.8|17305.8|9580
1648558800000|2022-03-29 13:00:00|17441.1|17437.1|17550.4|17546.4|17589.5|17585.5|17409.8|17405.8|11021
1648562400000|2022-03-29 14:00:00|17552|17548|17434.8|17430.8|17591.1|17587.1|17425.4|17421.4|9377
1648566000000|2022-03-29 15:00:00|17436.4|17432.4|17550.4|17546.4|17556.7|17552.7|17398.9|17394.9|8020
1648569600000|2022-03-29 16:00:00|17544.2|17540.2|17612.9|17608.9|17612.9|17608.9|17495.8|17491.8|7560
1648573200000|2022-03-29 17:00:00|17609.8|17605.8|17569.2|17565.2|17631.7|17627.7|17553.6|17549.6|6573
1648576800000|2022-03-29 18:00:00|17572.3|17568.3|17491.1|17487.1|17581.7|17577.7|17459.8|17455.8|6897
1648580400000|2022-03-29 19:00:00|17494.2|17490.2|17525.4|17521.4|17525.4|17521.4|17452|17448|6901
1648584000000|2022-03-29 20:00:00|17523.9|17519.9|17545.8|17541.8|17594.2|17590.2|17522.3|17518.3|5095
1648591200000|2022-03-29 22:00:00|17559.8|17555.8|17509.8|17505.8|17581.7|17577.7|17505.1|17501.1|415
1648594800000|2022-03-29 23:00:00|17511.4|17507.4|17523.9|17519.9|17528.6|17524.6|17506.7|17502.7|420
1648598400000|2022-03-30 00:00:00|17525.4|17521.4|17572.3|17568.3|17575.4|17571.4|17525.4|17521.4|1142
1648602000000|2022-03-30 01:00:00|17573.9|17569.9|17605.1|17601.1|17639.5|17635.5|17572.3|17568.3|1219
1648605600000|2022-03-30 02:00:00|17606.7|17602.7|17627|17623|17641.1|17637.1|17605.1|17601.1|687
1648609200000|2022-03-30 03:00:00|17625.4|17621.4|17678.6|17674.6|17678.6|17674.6|17625.4|17621.4|1117
1648612800000|2022-03-30 04:00:00|17677|17673|17689.5|17685.5|17709.8|17705.8|17677|17673|1066
1648616400000|2022-03-30 05:00:00|17687.9|17683.9|17631.7|17627.7|17689.5|17685.5|17625.4|17621.4|558
1648620000000|2022-03-30 06:00:00|17633.3|17629.3|17577|17573|17659.8|17655.8|17573.9|17569.9|1478
1648623600000|2022-03-30 07:00:00|17575.4|17571.4|17534.8|17530.8|17586.4|17582.4|17509.8|17505.8|2817
1648627200000|2022-03-30 08:00:00|17531.7|17527.7|17534.8|17530.8|17619.2|17615.2|17528.6|17524.6|2688
1648630800000|2022-03-30 09:00:00|17536.4|17532.4|17475.4|17471.4|17537.9|17533.9|17456.7|17452.7|2980
1648634400000|2022-03-30 10:00:00|17478.6|17474.6|17444.2|17440.2|17494.2|17490.2|17425.4|17421.4|2563
1648638000000|2022-03-30 11:00:00|17447.3|17443.3|17500.4|17496.4|17512.9|17508.9|17428.6|17424.6|2184
1648641600000|2022-03-30 12:00:00|17502|17498|17509.8|17505.8|17534.8|17530.8|17453.6|17449.6|5462
1648645200000|2022-03-30 13:00:00|17508.3|17504.3|17441.1|17437.1|17522.3|17518.3|17412.9|17408.9|9920
1648648800000|2022-03-30 14:00:00|17442.6|17438.6|17555.1|17551.1|17591.1|17587.1|17437.9|17433.9|9476
1648652400000|2022-03-30 15:00:00|17553.6|17549.6|17656.7|17652.7|17675.4|17671.4|17553.6|17549.6|8975
1648656000000|2022-03-30 16:00:00|17658.3|17654.3|17634.8|17630.8|17672.3|17668.3|17631.7|17627.7|5338
1648659600000|2022-03-30 17:00:00|17631.7|17627.7|17597.3|17593.3|17680.1|17676.1|17569.2|17565.2|5122
1648663200000|2022-03-30 18:00:00|17595.8|17591.8|17612.9|17608.9|17622.3|17618.3|17586.4|17582.4|5227
1648666800000|2022-03-30 19:00:00|17616.1|17612.1|17634.8|17630.8|17667.6|17663.6|17589.5|17585.5|7596
1648670400000|2022-03-30 20:00:00|17637.9|17633.9|17616.1|17612.1|17675.4|17671.4|17603.6|17599.6|5925
1648677600000|2022-03-30 22:00:00|17625.4|17621.4|17623.9|17619.9|17637.9|17633.9|17619.2|17615.2|230
1648681200000|2022-03-30 23:00:00|17622.3|17618.3|17633.3|17629.3|17637.9|17633.9|17616.1|17612.1|301
1648684800000|2022-03-31 00:00:00|17631.7|17627.7|17642.6|17638.6|17672.3|17668.3|17578.6|17574.6|1484
1648688400000|2022-03-31 01:00:00|17644.2|17640.2|17652|17648|17661.4|17657.4|17620.8|17616.8|398
1648692000000|2022-03-31 02:00:00|17653.6|17649.6|17661.4|17657.4|17667.6|17663.6|17636.4|17632.4|313
1648695600000|2022-03-31 03:00:00|17659.8|17655.8|17669.2|17665.2|17681.7|17677.7|17645.8|17641.8|370
1648699200000|2022-03-31 04:00:00|17667.6|17663.6|17636.4|17632.4|17670.8|17666.8|17625.4|17621.4|229
1648702800000|2022-03-31 05:00:00|17634.8|17630.8|17619.2|17615.2|17639.5|17635.5|17591.1|17587.1|568
1648706400000|2022-03-31 06:00:00|17622.3|17618.3|17634.8|17630.8|17650.4|17646.4|17609.8|17605.8|1651
1648710000000|2022-03-31 07:00:00|17631.7|17627.7|17659.8|17655.8|17662.9|17658.9|17622.3|17618.3|2763
1648713600000|2022-03-31 08:00:00|17656.7|17652.7|17625.4|17621.4|17675.4|17671.4|17578.6|17574.6|2106
1648717200000|2022-03-31 09:00:00|17623.9|17619.9|17641.1|17637.1|17641.1|17637.1|17562.9|17558.9|2065
1648720800000|2022-03-31 10:00:00|17642.6|17638.6|17689.5|17685.5|17692.6|17688.6|17619.2|17615.2|2208
1648724400000|2022-03-31 11:00:00|17687.9|17683.9|17712.9|17708.9|17712.9|17708.9|17669.2|17665.2|2507
1648728000000|2022-03-31 12:00:00|17711.4|17707.4|17669.2|17665.2|17716.1|17712.1|17641.1|17637.1|6084
1648731600000|2022-03-31 13:00:00|17672.3|17668.3|17647.3|17643.3|17712.9|17708.9|17641.1|17637.1|6475
1648735200000|2022-03-31 14:00:00|17645.8|17641.8|17712.9|17708.9|17719.2|17715.2|17644.2|17640.2|8625
1648738800000|2022-03-31 15:00:00|17716.1|17712.1|17703.6|17699.6|17723.9|17719.9|17675.4|17671.4|8067
1648742400000|2022-03-31 16:00:00|17700.4|17696.4|17702|17698|17722.3|17718.3|17673.9|17669.9|6671
1648746000000|2022-03-31 17:00:00|17703.6|17699.6|17722.3|17718.3|17731.7|17727.7|17700.4|17696.4|6057
1648749600000|2022-03-31 18:00:00|17725.4|17721.4|17731.7|17727.7|17750.4|17746.4|17678.6|17674.6|17852
1648753200000|2022-03-31 19:00:00|17728.6|17724.6|17719.2|17715.2|17762.9|17758.9|17625.4|17621.4|32591
1648756800000|2022-03-31 20:00:00|17716.1|17712.1|17697.3|17693.3|17756.7|17752.7|17659.8|17655.8|19208
1648764000000|2022-03-31 22:00:00|17700.4|17696.4|17680.1|17676.1|17700.4|17696.4|17642.6|17638.6|874
1648767600000|2022-03-31 23:00:00|17681.7|17677.7|17673.9|17669.9|17692.6|17688.6|17659.8|17655.8|666
1648771200000|2022-04-01 00:00:00|17675.4|17671.4|17616.1|17612.1|17675.4|17671.4|17564.5|17560.5|1405
1648774800000|2022-04-01 01:00:00|17617.6|17613.6|17627|17623|17637.9|17633.9|17586.4|17582.4|1007
1648778400000|2022-04-01 02:00:00|17625.4|17621.4|17548.9|17544.9|17625.4|17621.4|17525.4|17521.4|919
1648782000000|2022-04-01 03:00:00|17550.4|17546.4|17534.8|17530.8|17564.5|17560.5|17531.7|17527.7|476
1648785600000|2022-04-01 04:00:00|17537.9|17533.9|17572.3|17568.3|17584.8|17580.8|17537.9|17533.9|231
1648789200000|2022-04-01 05:00:00|17573.9|17569.9|17595.8|17591.8|17605.1|17601.1|17562.9|17558.9|537
1648792800000|2022-04-01 06:00:00|17594.2|17590.2|17575.4|17571.4|17611.4|17607.4|17569.2|17565.2|1474
1648796400000|2022-04-01 07:00:00|17578.6|17574.6|17472.3|17468.3|17584.8|17580.8|17453.6|17449.6|3589
1648800000000|2022-04-01 08:00:00|17470.8|17466.8|17509.8|17505.8|17541.1|17537.1|17466.1|17462.1|2177
1648803600000|2022-04-01 09:00:00|17512.9|17508.9|17544.2|17540.2|17584.8|17580.8|17512.9|17508.9|1846
1648807200000|2022-04-01 10:00:00|17542.6|17538.6|17500.4|17496.4|17556.7|17552.7|17500.4|17496.4|3000
1648810800000|2022-04-01 11:00:00|17503.6|17499.6|17553.6|17549.6|17559.8|17555.8|17456.7|17452.7|4333
1648814400000|2022-04-01 12:00:00|17555.1|17551.1|17514.5|17510.5|17583.3|17579.3|17503.6|17499.6|8425
1648818000000|2022-04-01 13:00:00|17516.1|17512.1|17461.4|17457.4|17550.4|17546.4|17397.3|17393.3|10701
1648821600000|2022-04-01 14:00:00|17470.8|17466.8|17587.9|17583.9|17587.9|17583.9|17441.1|17437.1|10759
1648825200000|2022-04-01 15:00:00|17584.8|17580.8|17733.3|17729.3|17734.8|17730.8|17556.7|17552.7|12277
1648828800000|2022-04-01 16:00:00|17731.7|17727.7|17781.7|17777.7|17803.6|17799.6|17697.3|17693.3|9544
1648832400000|2022-04-01 17:00:00|17778.6|17774.6|17797.3|17793.3|17825.4|17821.4|17766.1|17762.1|7343
1648836000000|2022-04-01 18:00:00|17794.2|17790.2|17803.6|17799.6|17822.3|17818.3|17750.4|17746.4|6760
1648839600000|2022-04-01 19:00:00|17805.1|17801.1|17741.1|17737.1|17806.7|17802.7|17712.9|17708.9|9077
1648843200000|2022-04-01 20:00:00|17742.6|17738.6|17758.3|17754.3|17806.7|17802.7|17728.6|17724.6|5734
1649023200000|2022-04-03 22:00:00|17736.4|17732.4|17733.3|17729.3|17736.4|17732.4|17686.4|17682.4|762
1649026800000|2022-04-03 23:00:00|17734.8|17730.8|17728.6|17724.6|17744.2|17740.2|17717.6|17713.6|304
1649030400000|2022-04-04 00:00:00|17727|17723|17709.8|17705.8|17753.6|17749.6|17706.7|17702.7|811
1649034000000|2022-04-04 01:00:00|17708.3|17704.3|17653.6|17649.6|17709.8|17705.8|17648.9|17644.9|874
1649037600000|2022-04-04 02:00:00|17656.7|17652.7|17655.1|17651.1|17667.6|17663.6|17641.1|17637.1|427
1649041200000|2022-04-04 03:00:00|17656.7|17652.7|17655.1|17651.1|17669.2|17665.2|17650.4|17646.4|408
1649044800000|2022-04-04 04:00:00|17656.7|17652.7|17653.6|17649.6|17672.3|17668.3|17650.4|17646.4|263
1649048400000|2022-04-04 05:00:00|17655.1|17651.1|17652|17648|17669.2|17665.2|17647.3|17643.3|374
1649052000000|2022-04-04 06:00:00|17653.6|17649.6|17694.2|17690.2|17697.3|17693.3|17619.2|17615.2|1190
1649055600000|2022-04-04 07:00:00|17691.1|17687.1|17659.8|17655.8|17709.8|17705.8|17628.6|17624.6|1820
1649059200000|2022-04-04 08:00:00|17661.4|17657.4|17703.6|17699.6|17737.9|17733.9|17661.4|17657.4|2481
1649062800000|2022-04-04 09:00:00|17706.7|17702.7|17684.8|17680.8|17706.7|17702.7|17656.7|17652.7|1350
1649066400000|2022-04-04 10:00:00|17683.3|17679.3|17641.1|17637.1|17684.8|17680.8|17628.6|17624.6|2567
1649070000000|2022-04-04 11:00:00|17644.2|17640.2|17678.6|17674.6|17691.1|17687.1|17628.6|17624.6|3934
1649073600000|2022-04-04 12:00:00|17677|17673|17712.9|17708.9|17744.2|17740.2|17611.4|17607.4|6357
1649077200000|2022-04-04 13:00:00|17714.5|17710.5|17567.6|17563.6|17734.8|17730.8|17566.1|17562.1|8006
1649080800000|2022-04-04 14:00:00|17566.1|17562.1|17578.6|17574.6|17603.6|17599.6|17519.2|17515.2|10873
1649084400000|2022-04-04 15:00:00|17580.1|17576.1|17653.6|17649.6|17656.7|17652.7|17578.6|17574.6|5258
1649088000000|2022-04-04 16:00:00|17656.7|17652.7|17637.9|17633.9|17669.2|17665.2|17634.8|17630.8|3922
1649091600000|2022-04-04 17:00:00|17634.8|17630.8|17659.8|17655.8|17672.3|17668.3|17634.8|17630.8|3233
1649095200000|2022-04-04 18:00:00|17656.7|17652.7|17616.1|17612.1|17672.3|17668.3|17597.3|17593.3|7317
1649098800000|2022-04-04 19:00:00|17619.2|17615.2|17619.2|17615.2|17641.1|17637.1|17572.3|17568.3|6255
1649102400000|2022-04-04 20:00:00|17616.1|17612.1|17669.2|17665.2|17686.4|17682.4|17608.3|17604.3|5509
1649109600000|2022-04-04 22:00:00|17670.8|17666.8|17662.9|17658.9|17687.9|17683.9|17662.9|17658.9|727
1649113200000|2022-04-04 23:00:00|17659.8|17655.8|17650.4|17646.4|17659.8|17655.8|17631.7|17627.7|968
1649116800000|2022-04-05 00:00:00|17652|17648|17666.1|17662.1|17677|17673|17634.8|17630.8|858
1649120400000|2022-04-05 01:00:00|17667.6|17663.6|17641.1|17637.1|17670.8|17666.8|17637.9|17633.9|675
1649124000000|2022-04-05 02:00:00|17642.6|17638.6|17644.2|17640.2|17656.7|17652.7|17634.8|17630.8|606
1649127600000|2022-04-05 03:00:00|17642.6|17638.6|17612.9|17608.9|17644.2|17640.2|17608.3|17604.3|290
1649131200000|2022-04-05 04:00:00|17609.8|17605.8|17567.6|17563.6|17612.9|17608.9|17562.9|17558.9|760
1649134800000|2022-04-05 05:00:00|17566.1|17562.1|17580.1|17576.1|17594.2|17590.2|17562.9|17558.9|482
1649138400000|2022-04-05 06:00:00|17581.7|17577.7|17609.8|17605.8|17612.9|17608.9|17559.8|17555.8|1135
1649142000000|2022-04-05 07:00:00|17608.3|17604.3|17522.3|17518.3|17608.3|17604.3|17497.3|17493.3|1915
1649145600000|2022-04-05 08:00:00|17523.9|17519.9|17509.8|17505.8|17528.6|17524.6|17497.3|17493.3|1324
1649149200000|2022-04-05 09:00:00|17511.4|17507.4|17481.7|17477.7|17522.3|17518.3|17481.7|17477.7|1765
1649152800000|2022-04-05 10:00:00|17483.3|17479.3|17444.2|17440.2|17486.4|17482.4|17416.1|17412.1|2597
1649156400000|2022-04-05 11:00:00|17442.6|17438.6|17444.2|17440.2|17478.6|17474.6|17428.6|17424.6|2393
1649160000000|2022-04-05 12:00:00|17447.3|17443.3|17472.3|17468.3|17478.6|17474.6|17394.2|17390.2|5007
1649163600000|2022-04-05 13:00:00|17469.2|17465.2|17461.4|17457.4|17528.6|17524.6|17447.3|17443.3|6431
1649167200000|2022-04-05 14:00:00|17462.9|17458.9|17294.2|17290.2|17469.2|17465.2|17287.9|17283.9|12244
1649170800000|2022-04-05 15:00:00|17291.1|17287.1|17225.4|17221.4|17294.2|17290.2|17212.9|17208.9|10130
1649174400000|2022-04-05 16:00:00|17222.3|17218.3|17247.3|17243.3|17256.7|17252.7|17200.4|17196.4|7746
1649178000000|2022-04-05 17:00:00|17250.4|17246.4|17222.3|17218.3|17272.3|17268.3|17212.9|17208.9|5128
1649181600000|2022-04-05 18:00:00|17220.8|17216.8|17256.7|17252.7|17273.9|17269.9|17219.2|17215.2|5415
1649185200000|2022-04-05 19:00:00|17253.6|17249.6|17231.7|17227.7|17305.1|17301.1|17222.3|17218.3|9940
1649188800000|2022-04-05 20:00:00|17228.6|17224.6|17275.4|17271.4|17287.9|17283.9|17228.6|17224.6|5695
1649196000000|2022-04-05 22:00:00|17269.2|17265.2|17258.3|17254.3|17281.7|17277.7|17245.8|17241.8|308
1649199600000|2022-04-05 23:00:00|17256.7|17252.7|17219.2|17215.2|17259.8|17255.8|17216.1|17212.1|568
1649203200000|2022-04-06 00:00:00|17217.6|17213.6|17134.8|17130.8|17222.3|17218.3|17116.1|17112.1|1601
1649206800000|2022-04-06 01:00:00|17136.4|17132.4|17148.9|17144.9|17159.8|17155.8|17094.2|17090.2|1519
1649210400000|2022-04-06 02:00:00|17147.3|17143.3|17100.4|17096.4|17148.9|17144.9|17091.1|17087.1|1004
1649214000000|2022-04-06 03:00:00|17098.9|17094.9|17111.4|17107.4|17112.9|17108.9|17075.4|17071.4|839
1649217600000|2022-04-06 04:00:00|17112.9|17108.9|17062.9|17058.9|17112.9|17108.9|17059.8|17055.8|770
1649221200000|2022-04-06 05:00:00|17061.4|17057.4|17103.6|17099.6|17111.4|17107.4|17053.6|17049.6|974
1649224800000|2022-04-06 06:00:00|17105.1|17101.1|17159.8|17155.8|17166.1|17162.1|17105.1|17101.1|2427
1649228400000|2022-04-06 07:00:00|17162.9|17158.9|17131.7|17127.7|17169.2|17165.2|17103.6|17099.6|1828
1649232000000|2022-04-06 08:00:00|17130.1|17126.1|17094.2|17090.2|17162.9|17158.9|17072.3|17068.3|2979
1649235600000|2022-04-06 09:00:00|17092.6|17088.6|17081.7|17077.7|17122.3|17118.3|17072.3|17068.3|2213
1649239200000|2022-04-06 10:00:00|17083.3|17079.3|16989.5|16985.5|17084.8|17080.8|16947.3|16943.3|3456
1649242800000|2022-04-06 11:00:00|16987.9|16983.9|16978.6|16974.6|17037.9|17033.9|16972.3|16968.3|3408
1649246400000|2022-04-06 12:00:00|16975.4|16971.4|16956.7|16952.7|17047.3|17043.3|16950.4|16946.4|9477
1649250000000|2022-04-06 13:00:00|16958.3|16954.3|17028.6|17024.6|17028.6|17024.6|16934.8|16930.8|9165
1649253600000|2022-04-06 14:00:00|17031.7|17027.7|16981.7|16977.7|17084.8|17080.8|16966.1|16962.1|10236
1649257200000|2022-04-06 15:00:00|16980.1|16976.1|17091.1|17087.1|17144.2|17140.2|16978.6|16974.6|8152
1649260800000|2022-04-06 16:00:00|17089.5|17085.5|17103.6|17099.6|17122.3|17118.3|17066.1|17062.1|4331
1649264400000|2022-04-06 17:00:00|17102|17098|17105.1|17101.1|17158.3|17154.3|17075.4|17071.4|5849
1649268000000|2022-04-06 18:00:00|17103.6|17099.6|17094.2|17090.2|17197.3|17193.3|17016.1|17012.1|10173
1649271600000|2022-04-06 19:00:00|17092.6|17088.6|17091.1|17087.1|17125.4|17121.4|17062.9|17058.9|6813
1649275200000|2022-04-06 20:00:00|17086.4|17082.4|17092.6|17088.6|17155.1|17151.1|17084.8|17080.8|5322
1649282400000|2022-04-06 22:00:00|17095.8|17091.8|17080.1|17076.1|17128.6|17124.6|17073.9|17069.9|539
1649286000000|2022-04-06 23:00:00|17078.6|17074.6|17114.5|17110.5|17128.6|17124.6|17056.7|17052.7|585
1649289600000|2022-04-07 00:00:00|17116.1|17112.1|17148.9|17144.9|17175.4|17171.4|17116.1|17112.1|1496
1649293200000|2022-04-07 01:00:00|17147.3|17143.3|17150.4|17146.4|17167.6|17163.6|17106.7|17102.7|618
1649296800000|2022-04-07 02:00:00|17147.3|17143.3|17137.9|17133.9|17162.9|17158.9|17116.1|17112.1|376
1649300400000|2022-04-07 03:00:00|17136.4|17132.4|17145.8|17141.8|17158.3|17154.3|17133.3|17129.3|457
1649304000000|2022-04-07 04:00:00|17147.3|17143.3|17142.6|17138.6|17147.3|17143.3|17123.9|17119.9|307
1649307600000|2022-04-07 05:00:00|17141.1|17137.1|17156.7|17152.7|17166.1|17162.1|17122.3|17118.3|755
1649311200000|2022-04-07 06:00:00|17159.8|17155.8|17178.6|17174.6|17189.5|17185.5|17141.1|17137.1|1166
1649314800000|2022-04-07 07:00:00|17180.1|17176.1|17141.1|17137.1|17214.5|17210.5|17133.3|17129.3|2226
1649318400000|2022-04-07 08:00:00|17139.5|17135.5|17167.6|17163.6|17200.4|17196.4|17125.4|17121.4|2064
1649322000000|2022-04-07 09:00:00|17166.1|17162.1|17130.1|17126.1|17178.6|17174.6|17125.4|17121.4|1035
1649325600000|2022-04-07 10:00:00|17131.7|17127.7|17083.3|17079.3|17134.8|17130.8|17066.1|17062.1|2098
1649329200000|2022-04-07 11:00:00|17081.7|17077.7|17000.4|16996.4|17084.8|17080.8|16969.2|16965.2|4368
1649332800000|2022-04-07 12:00:00|16997.3|16993.3|17000.4|16996.4|17094.2|17090.2|16969.2|16965.2|7004
1649336400000|2022-04-07 13:00:00|16998.9|16994.9|16948.9|16944.9|17006.7|17002.7|16869.2|16865.2|9685
1649340000000|2022-04-07 14:00:00|16947.3|16943.3|16875.4|16871.4|16978.6|16974.6|16869.2|16865.2|11411
1649343600000|2022-04-07 15:00:00|16872.3|16868.3|16887.9|16883.9|16941.1|16937.1|16825.4|16821.4|10370
1649347200000|2022-04-07 16:00:00|16884.8|16880.8|16925.4|16921.4|16950.4|16946.4|16853.6|16849.6|7626
1649350800000|2022-04-07 17:00:00|16923.9|16919.9|16887.9|16883.9|16947.3|16943.3|16875.4|16871.4|4424
1649354400000|2022-04-07 18:00:00|16884.8|16880.8|16905.1|16901.1|16916.1|16912.1|16850.4|16846.4|7219
1649358000000|2022-04-07 19:00:00|16903.6|16899.6|16956.7|16952.7|16966.1|16962.1|16894.2|16890.2|7915
1649361600000|2022-04-07 20:00:00|16959.8|16955.8|16922.3|16918.3|16975.4|16971.4|16909.8|16905.8|4917
1649368800000|2022-04-07 22:00:00|16925.4|16921.4|16933.3|16929.3|16947.3|16943.3|16908.3|16904.3|395
1649372400000|2022-04-07 23:00:00|16934.8|16930.8|16967.6|16963.6|16969.2|16965.2|16933.3|16929.3|340
1649376000000|2022-04-08 00:00:00|16966.1|16962.1|16986.4|16982.4|17036.4|17032.4|16956.7|16952.7|1092
1649379600000|2022-04-08 01:00:00|16984.8|16980.8|17006.7|17002.7|17025.4|17021.4|16981.7|16977.7|647
1649383200000|2022-04-08 02:00:00|17008.3|17004.3|16995.8|16991.8|17028.6|17024.6|16987.9|16983.9|634
1649386800000|2022-04-08 03:00:00|16994.2|16990.2|17000.4|16996.4|17000.4|16996.4|16958.3|16954.3|898
1649390400000|2022-04-08 04:00:00|16998.9|16994.9|16969.2|16965.2|17000.4|16996.4|16953.6|16949.6|478
1649394000000|2022-04-08 05:00:00|16967.6|16963.6|16986.4|16982.4|16987.9|16983.9|16959.8|16955.8|308
1649397600000|2022-04-08 06:00:00|16984.8|16980.8|16959.8|16955.8|16989.5|16985.5|16936.4|16932.4|846
1649401200000|2022-04-08 07:00:00|16956.7|16952.7|16959.8|16955.8|16975.4|16971.4|16931.7|16927.7|1951
1649404800000|2022-04-08 08:00:00|16958.3|16954.3|16903.6|16899.6|16962.9|16958.9|16877|16873|1840
1649408400000|2022-04-08 09:00:00|16902|16898|16941.1|16937.1|16959.8|16955.8|16889.5|16885.5|2053
1649412000000|2022-04-08 10:00:00|16944.2|16940.2|16912.9|16908.9|16950.4|16946.4|16906.7|16902.7|1939
1649415600000|2022-04-08 11:00:00|16914.5|16910.5|16872.3|16868.3|16925.4|16921.4|16862.9|16858.9|4277
1649419200000|2022-04-08 12:00:00|16873.9|16869.9|16803.6|16799.6|16891.1|16887.1|16769.2|16765.2|8689
1649422800000|2022-04-08 13:00:00|16800.4|16796.4|16806.7|16802.7|16837.9|16833.9|16766.1|16762.1|10757
1649426400000|2022-04-08 14:00:00|16816.1|16812.1|16750.4|16746.4|16856.7|16852.7|16744.2|16740.2|8826
1649430000000|2022-04-08 15:00:00|16752|16748|16766.1|16762.1|16797.3|16793.3|16744.2|16740.2|6298
1649433600000|2022-04-08 16:00:00|16764.5|16760.5|16712.9|16708.9|16778.6|16774.6|16697.3|16693.3|4271
1649437200000|2022-04-08 17:00:00|16709.8|16705.8|16697.3|16693.3|16712.9|16708.9|16675.4|16671.4|4215
1649440800000|2022-04-08 18:00:00|16700.4|16696.4|16700.4|16696.4|16709.8|16705.8|16659.8|16655.8|6088
1649444400000|2022-04-08 19:00:00|16697.3|16693.3|16756.7|16752.7|16769.2|16765.2|16653.6|16649.6|8642
1649448000000|2022-04-08 20:00:00|16767.6|16763.6|16780.1|16776.1|16800.4|16796.4|16756.7|16752.7|5393
1649628000000|2022-04-10 22:00:00|16734.8|16730.8|16741.1|16737.1|16747.3|16743.3|16714.5|16710.5|681
1649631600000|2022-04-10 23:00:00|16737.9|16733.9|16731.7|16727.7|16752|16748|16722.3|16718.3|425
1649635200000|2022-04-11 00:00:00|16733.3|16729.3|16741.1|16737.1|16769.2|16765.2|16716.1|16712.1|857
1649638800000|2022-04-11 01:00:00|16739.5|16735.5|16716.1|16712.1|16762.9|16758.9|16709.8|16705.8|465
1649642400000|2022-04-11 02:00:00|16714.5|16710.5|16620.8|16616.8|16716.1|16712.1|16597.3|16593.3|1555
1649646000000|2022-04-11 03:00:00|16619.2|16615.2|16636.4|16632.4|16653.6|16649.6|16605.1|16601.1|912
1649649600000|2022-04-11 04:00:00|16634.8|16630.8|16653.6|16649.6|16678.6|16674.6|16631.7|16627.7|667
1649653200000|2022-04-11 05:00:00|16652|16648|16658.3|16654.3|16661.4|16657.4|16634.8|16630.8|402
1649656800000|2022-04-11 06:00:00|16656.7|16652.7|16637.9|16633.9|16686.4|16682.4|16637.9|16633.9|1578
1649660400000|2022-04-11 07:00:00|16639.5|16635.5|16675.4|16671.4|16728.6|16724.6|16631.7|16627.7|2680
1649664000000|2022-04-11 08:00:00|16673.9|16669.9|16675.4|16671.4|16698.9|16694.9|16642.6|16638.6|1975
1649667600000|2022-04-11 09:00:00|16673.9|16669.9|16659.8|16655.8|16700.4|16696.4|16633.3|16629.3|1746
1649671200000|2022-04-11 10:00:00|16656.7|16652.7|16648.9|16644.9|16669.2|16665.2|16587.9|16583.9|2118
1649674800000|2022-04-11 11:00:00|16647.3|16643.3|16622.3|16618.3|16662.9|16658.9|16612.9|16608.9|3444
1649678400000|2022-04-11 12:00:00|16628.6|16624.6|16627|16623|16694.2|16690.2|16531.7|16527.7|8034
1649682000000|2022-04-11 13:00:00|16625.4|16621.4|16581.7|16577.7|16653.6|16649.6|16575.4|16571.4|5176
1649685600000|2022-04-11 14:00:00|16584.8|16580.8|16558.3|16554.3|16619.2|16615.2|16547.3|16543.3|7418
1649689200000|2022-04-11 15:00:00|16559.8|16555.8|16497.3|16493.3|16572.3|16568.3|16484.8|16480.8|10323
1649692800000|2022-04-11 16:00:00|16494.2|16490.2|16519.2|16515.2|16522.3|16518.3|16478.6|16474.6|4321
1649696400000|2022-04-11 17:00:00|16520.8|16516.8|16487.9|16483.9|16525.4|16521.4|16441.1|16437.1|4613
1649700000000|2022-04-11 18:00:00|16484.8|16480.8|16487.9|16483.9|16506.7|16502.7|16466.1|16462.1|6873
1649703600000|2022-04-11 19:00:00|16486.4|16482.4|16516.1|16512.1|16522.3|16518.3|16431.7|16427.7|9477
1649707200000|2022-04-11 20:00:00|16512.9|16508.9|16500.4|16496.4|16537.9|16533.9|16456.7|16452.7|7033
1649714400000|2022-04-11 22:00:00|16484.8|16480.8|16453.6|16449.6|16525.4|16521.4|16444.2|16440.2|801
1649718000000|2022-04-11 23:00:00|16450.4|16446.4|16439.5|16435.5|16459.8|16455.8|16398.9|16394.9|783
1649721600000|2022-04-12 00:00:00|16437.9|16433.9|16389.5|16385.5|16448.9|16444.9|16356.7|16352.7|1124
1649725200000|2022-04-12 01:00:00|16387.9|16383.9|16386.4|16382.4|16400.4|16396.4|16361.4|16357.4|848
1649728800000|2022-04-12 02:00:00|16384.8|16380.8|16391.1|16387.1|16394.2|16390.2|16367.6|16363.6|449
1649732400000|2022-04-12 03:00:00|16389.5|16385.5|16409.8|16405.8|16409.8|16405.8|16381.7|16377.7|468
1649736000000|2022-04-12 04:00:00|16412.9|16408.9|16431.7|16427.7|16453.6|16449.6|16409.8|16405.8|1001
1649739600000|2022-04-12 05:00:00|16430.1|16426.1|16412.9|16408.9|16431.7|16427.7|16397.3|16393.3|1054
1649743200000|2022-04-12 06:00:00|16416.1|16412.1|16431.7|16427.7|16437.9|16433.9|16387.9|16383.9|1616
1649746800000|2022-04-12 07:00:00|16430.1|16426.1|16389.5|16385.5|16444.2|16440.2|16378.6|16374.6|2574
1649750400000|2022-04-12 08:00:00|16387.9|16383.9|16436.4|16432.4|16444.2|16440.2|16384.8|16380.8|2312
1649754000000|2022-04-12 09:00:00|16434.8|16430.8|16492.6|16488.6|16498.9|16494.9|16419.2|16415.2|2704
1649757600000|2022-04-12 10:00:00|16494.2|16490.2|16478.6|16474.6|16505.1|16501.1|16466.1|16462.1|2175
1649761200000|2022-04-12 11:00:00|16475.4|16471.4|16544.2|16540.2|16553.6|16549.6|16470.8|16466.8|3407
1649764800000|2022-04-12 12:00:00|16547.3|16543.3|16606.7|16602.7|16656.7|16652.7|16537.9|16533.9|11410
1649768400000|2022-04-12 13:00:00|16603.6|16599.6|16606.7|16602.7|16634.8|16630.8|16569.2|16565.2|8071
1649772000000|2022-04-12 14:00:00|16609.8|16605.8|16566.1|16562.1|16634.8|16630.8|16545.8|16541.8|14786
1649775600000|2022-04-12 15:00:00|16562.9|16558.9|16556.7|16552.7|16619.2|16615.2|16547.3|16543.3|6288
1649779200000|2022-04-12 16:00:00|16559.8|16555.8|16555.1|16551.1|16594.2|16590.2|16522.3|16518.3|9840
1649782800000|2022-04-12 17:00:00|16553.6|16549.6|16439.5|16435.5|16566.1|16562.1|16437.9|16433.9|12488
1649786400000|2022-04-12 18:00:00|16441.1|16437.1|16453.6|16449.6|16497.3|16493.3|16431.7|16427.7|6187
1649790000000|2022-04-12 19:00:00|16455.1|16451.1|16472.3|16468.3|16497.3|16493.3|16444.2|16440.2|7503
1649793600000|2022-04-12 20:00:00|16469.2|16465.2|16486.4|16482.4|16509.8|16505.8|16466.1|16462.1|5738
1649800800000|2022-04-12 22:00:00|16514.5|16510.5|16480.1|16476.1|16514.5|16510.5|16475.4|16471.4|325
1649804400000|2022-04-12 23:00:00|16481.7|16477.7|16458.3|16454.3|16481.7|16477.7|16447.3|16443.3|697
1649808000000|2022-04-13 00:00:00|16459.8|16455.8|16427|16423|16469.2|16465.2|16412.9|16408.9|1079
1649811600000|2022-04-13 01:00:00|16425.4|16421.4|16437.9|16433.9|16456.7|16452.7|16422.3|16418.3|708
1649815200000|2022-04-13 02:00:00|16436.4|16432.4|16452|16448|16456.7|16452.7|16409.8|16405.8|723
1649818800000|2022-04-13 03:00:00|16453.6|16449.6|16442.6|16438.6|16467.6|16463.6|16437.9|16433.9|674
1649822400000|2022-04-13 04:00:00|16444.2|16440.2|16428.6|16424.6|16450.4|16446.4|16419.2|16415.2|630
1649826000000|2022-04-13 05:00:00|16430.1|16426.1|16425.4|16421.4|16441.1|16437.1|16409.8|16405.8|850
1649829600000|2022-04-13 06:00:00|16431.7|16427.7|16405.1|16401.1|16431.7|16427.7|16378.6|16374.6|1943
1649833200000|2022-04-13 07:00:00|16406.7|16402.7|16356.7|16352.7|16422.3|16418.3|16322.3|16318.3|3557
1649836800000|2022-04-13 08:00:00|16355.1|16351.1|16387.9|16383.9|16422.3|16418.3|16314.5|16310.5|2522
1649840400000|2022-04-13 09:00:00|16391.1|16387.1|16422.3|16418.3|16422.3|16418.3|16356.7|16352.7|1932
1649844000000|2022-04-13 10:00:00|16420.8|16416.8|16427|16423|16466.1|16462.1|16406.7|16402.7|1994
1649847600000|2022-04-13 11:00:00|16425.4|16421.4|16391.1|16387.1|16459.8|16455.8|16391.1|16387.1|3905
1649851200000|2022-04-13 12:00:00|16387.9|16383.9|16462.9|16458.9|16491.1|16487.1|16355.1|16351.1|8946
1649854800000|2022-04-13 13:00:00|16459.8|16455.8|16547.3|16543.3|16547.3|16543.3|16456.7|16452.7|11894
1649858400000|2022-04-13 14:00:00|16545.8|16541.8|16575.4|16571.4|16634.8|16630.8|16516.1|16512.1|10138
1649862000000|2022-04-13 15:00:00|16572.3|16568.3|16612.9|16608.9|16619.2|16615.2|16534.8|16530.8|7298
1649865600000|2022-04-13 16:00:00|16611.4|16607.4|16512.9|16508.9|16616.1|16612.1|16509.8|16505.8|9838
1649869200000|2022-04-13 17:00:00|16516.1|16512.1|16547.3|16543.3|16578.6|16574.6|16436.4|16432.4|8735
1649872800000|2022-04-13 18:00:00|16544.2|16540.2|16547.3|16543.3|16575.4|16571.4|16534.8|16530.8|4500
1649876400000|2022-04-13 19:00:00|16548.9|16544.9|16509.8|16505.8|16559.8|16555.8|16461.4|16457.4|8333
1649880000000|2022-04-13 20:00:00|16500.4|16496.4|16492.6|16488.6|16544.2|16540.2|16475.4|16471.4|4419
1649887200000|2022-04-13 22:00:00|16481.7|16477.7|16528.6|16524.6|16528.6|16524.6|16473.9|16469.9|345
1649890800000|2022-04-13 23:00:00|16527|16523|16514.5|16510.5|16536.4|16532.4|16509.8|16505.8|353
1649894400000|2022-04-14 00:00:00|16512.9|16508.9|16486.4|16482.4|16520.8|16516.8|16469.2|16465.2|659
1649898000000|2022-04-14 01:00:00|16487.9|16483.9|16512.9|16508.9|16525.4|16521.4|16472.3|16468.3|656
1649901600000|2022-04-14 02:00:00|16514.5|16510.5|16541.1|16537.1|16559.8|16555.8|16506.7|16502.7|599
1649905200000|2022-04-14 03:00:00|16542.6|16538.6|16544.2|16540.2|16556.7|16552.7|16512.9|16508.9|520
1649908800000|2022-04-14 04:00:00|16542.6|16538.6|16559.8|16555.8|16586.4|16582.4|16537.9|16533.9|805
1649912400000|2022-04-14 05:00:00|16558.3|16554.3|16523.9|16519.9|16559.8|16555.8|16516.1|16512.1|489
1649916000000|2022-04-14 06:00:00|16522.3|16518.3|16534.8|16530.8|16534.8|16530.8|16500.4|16496.4|916
1649919600000|2022-04-14 07:00:00|16537.9|16533.9|16581.7|16577.7|16612.9|16608.9|16531.7|16527.7|2244
1649923200000|2022-04-14 08:00:00|16578.6|16574.6|16572.3|16568.3|16584.8|16580.8|16550.4|16546.4|2081
1649926800000|2022-04-14 09:00:00|16569.2|16565.2|16503.6|16499.6|16572.3|16568.3|16497.3|16493.3|1222
1649930400000|2022-04-14 10:00:00|16505.1|16501.1|16500.4|16496.4|16512.9|16508.9|16456.7|16452.7|1569
1649934000000|2022-04-14 11:00:00|16498.9|16494.9|16550.4|16546.4|16595.8|16591.8|16494.2|16490.2|3422
1649937600000|2022-04-14 12:00:00|16548.9|16544.9|16481.7|16477.7|16587.9|16583.9|16447.3|16443.3|7700
1649941200000|2022-04-14 13:00:00|16478.6|16474.6|16298.9|16294.9|16544.2|16540.2|16273.9|16269.9|11594
1649944800000|2022-04-14 14:00:00|16295.8|16291.8|16322.3|16318.3|16344.2|16340.2|16244.2|16240.2|11377
1649948400000|2022-04-14 15:00:00|16319.2|16315.2|16259.8|16255.8|16350.4|16346.4|16259.8|16255.8|7155
1649952000000|2022-04-14 16:00:00|16266.1|16262.1|16203.6|16199.6|16278.6|16274.6|16169.2|16165.2|8264
1649955600000|2022-04-14 17:00:00|16197.3|16193.3|16194.2|16190.2|16244.2|16240.2|16169.2|16165.2|6257
1649959200000|2022-04-14 18:00:00|16197.3|16193.3|16181.7|16177.7|16203.6|16199.6|16172.3|16168.3|2253
1649962800000|2022-04-14 19:00:00|16186.4|16182.4|16198.9|16194.9|16200.4|16196.4|16178.6|16174.6|1524
1649966400000|2022-04-14 20:00:00|16197.3|16193.3|16198.9|16194.9|16200.4|16196.4|16178.6|16174.6|681
1650232800000|2022-04-17 22:00:00|16203.6|16199.6|16170.8|16166.8|16203.6|16199.6|16155.1|16151.1|775
1650236400000|2022-04-17 23:00:00|16172.3|16168.3|16137.9|16133.9|16178.6|16174.6|16131.7|16127.7|353
1650240000000|2022-04-18 00:00:00|16141.1|16137.1|16091.1|16087.1|16144.2|16140.2|16081.7|16077.7|884
1650243600000|2022-04-18 01:00:00|16089.5|16085.5|16103.6|16099.6|16147.3|16143.3|16087.9|16083.9|650
1650247200000|2022-04-18 02:00:00|16105.1|16101.1|16119.2|16115.2|16128.6|16124.6|16091.1|16087.1|484
1650250800000|2022-04-18 03:00:00|16116.1|16112.1|16095.8|16091.8|16130.1|16126.1|16094.2|16090.2|341
1650254400000|2022-04-18 04:00:00|16097.3|16093.3|16091.1|16087.1|16097.3|16093.3|16075.4|16071.4|560
1650258000000|2022-04-18 05:00:00|16094.2|16090.2|16128.6|16124.6|16144.2|16140.2|16091.1|16087.1|747
1650261600000|2022-04-18 06:00:00|16130.1|16126.1|16136.4|16132.4|16141.1|16137.1|16119.2|16115.2|339
1650265200000|2022-04-18 07:00:00|16137.9|16133.9|16130.1|16126.1|16150.4|16146.4|16128.6|16124.6|401
1650268800000|2022-04-18 08:00:00|16128.6|16124.6|16131.7|16127.7|16137.9|16133.9|16116.1|16112.1|392
1650272400000|2022-04-18 09:00:00|16128.6|16124.6|16137.9|16133.9|16147.3|16143.3|16128.6|16124.6|435
1650276000000|2022-04-18 10:00:00|16139.5|16135.5|16134.8|16130.8|16147.3|16143.3|16122.3|16118.3|556
1650279600000|2022-04-18 11:00:00|16133.3|16129.3|16153.6|16149.6|16178.6|16174.6|16133.3|16129.3|1825
1650283200000|2022-04-18 12:00:00|16152|16148|16212.9|16208.9|16219.2|16215.2|16087.9|16083.9|6761
1650286800000|2022-04-18 13:00:00|16216.1|16212.1|16166.1|16162.1|16247.3|16243.3|16147.3|16143.3|9497
1650290400000|2022-04-18 14:00:00|16162.9|16158.9|16125.4|16121.4|16184.8|16180.8|16112.9|16108.9|5714
1650294000000|2022-04-18 15:00:00|16122.3|16118.3|16103.6|16099.6|16133.3|16129.3|16078.6|16074.6|2865
1650297600000|2022-04-18 16:00:00|16106.7|16102.7|16084.8|16080.8|16109.8|16105.8|16072.3|16068.3|5011
1650301200000|2022-04-18 17:00:00|16087.9|16083.9|16069.2|16065.2|16122.3|16118.3|16059.8|16055.8|3069
1650304800000|2022-04-18 18:00:00|16067.6|16063.6|16094.2|16090.2|16122.3|16118.3|16062.9|16058.9|4336
1650308400000|2022-04-18 19:00:00|16097.3|16093.3|16112.9|16108.9|16134.8|16130.8|16089.5|16085.5|7531
1650312000000|2022-04-18 20:00:00|16116.1|16112.1|16116.1|16112.1|16194.2|16190.2|16091.1|16087.1|6894
1650319200000|2022-04-18 22:00:00|16123.9|16119.9|16133.3|16129.3|16148.9|16144.9|16114.5|16110.5|394
1650322800000|2022-04-18 23:00:00|16131.7|16127.7|16130.1|16126.1|16139.5|16135.5|16111.4|16107.4|333
1650326400000|2022-04-19 00:00:00|16131.7|16127.7|16125.4|16121.4|16147.3|16143.3|16100.4|16096.4|726
1650330000000|2022-04-19 01:00:00|16123.9|16119.9|16141.1|16137.1|16156.7|16152.7|16122.3|16118.3|537
1650333600000|2022-04-19 02:00:00|16144.2|16140.2|16139.5|16135.5|16150.4|16146.4|16128.6|16124.6|342
1650337200000|2022-04-19 03:00:00|16137.9|16133.9|16145.8|16141.8|16147.3|16143.3|16133.3|16129.3|475
1650340800000|2022-04-19 04:00:00|16147.3|16143.3|16130.1|16126.1|16153.6|16149.6|16122.3|16118.3|352
1650344400000|2022-04-19 05:00:00|16131.7|16127.7|16111.4|16107.4|16136.4|16132.4|16097.3|16093.3|581
1650348000000|2022-04-19 06:00:00|16109.8|16105.8|16125.4|16121.4|16141.1|16137.1|16097.3|16093.3|1494
1650351600000|2022-04-19 07:00:00|16128.6|16124.6|16089.5|16085.5|16136.4|16132.4|16075.4|16071.4|2519
1650355200000|2022-04-19 08:00:00|16087.9|16083.9|15987.9|15983.9|16091.1|16087.1|15956.7|15952.7|2789
1650358800000|2022-04-19 09:00:00|15986.4|15982.4|16025.4|16021.4|16028.6|16024.6|15978.6|15974.6|1744
1650362400000|2022-04-19 10:00:00|16022.3|16018.3|16009.8|16005.8|16031.7|16027.7|15997.3|15993.3|1654
1650366000000|2022-04-19 11:00:00|16011.4|16007.4|16050.4|16046.4|16050.4|16046.4|15992.6|15988.6|3277
1650369600000|2022-04-19 12:00:00|16047.3|16043.3|16003.6|15999.6|16059.8|16055.8|15981.7|15977.7|12675
1650373200000|2022-04-19 13:00:00|16006.7|16002.7|15953.6|15949.6|16022.3|16018.3|15950.4|15946.4|10298
1650376800000|2022-04-19 14:00:00|15950.4|15946.4|15975.4|15971.4|15987.9|15983.9|15925.4|15921.4|9626
1650380400000|2022-04-19 15:00:00|15978.6|15974.6|16044.2|16040.2|16047.3|16043.3|15969.2|15965.2|9114
1650384000000|2022-04-19 16:00:00|16047.3|16043.3|16025.4|16021.4|16059.8|16055.8|15997.3|15993.3|4795
1650387600000|2022-04-19 17:00:00|16022.3|16018.3|15984.8|15980.8|16027|16023|15966.1|15962.1|4486
1650391200000|2022-04-19 18:00:00|15981.7|15977.7|15997.3|15993.3|16003.6|15999.6|15969.2|15965.2|5581
1650394800000|2022-04-19 19:00:00|16000.4|15996.4|16019.2|16015.2|16022.3|16018.3|15934.8|15930.8|11509
1650398400000|2022-04-19 20:00:00|16016.1|16012.1|15973.9|15969.9|16016.1|16012.1|15962.9|15958.9|6991
1650405600000|2022-04-19 22:00:00|15981.7|15977.7|15969.2|15965.2|15986.4|15982.4|15959.8|15955.8|494
1650409200000|2022-04-19 23:00:00|15966.1|15962.1|15933.3|15929.3|15970.8|15966.8|15925.4|15921.4|430
1650412800000|2022-04-20 00:00:00|15934.8|15930.8|15900.4|15896.4|15939.5|15935.5|15900.4|15896.4|965
1650416400000|2022-04-20 01:00:00|15897.3|15893.3|15922.3|15918.3|15944.2|15940.2|15878.6|15874.6|1207
1650420000000|2022-04-20 02:00:00|15920.8|15916.8|15944.2|15940.2|15950.4|15946.4|15900.4|15896.4|619
1650423600000|2022-04-20 03:00:00|15947.3|15943.3|15997.3|15993.3|16016.1|16012.1|15947.3|15943.3|1163
1650427200000|2022-04-20 04:00:00|15995.8|15991.8|15970.8|15966.8|15995.8|15991.8|15950.4|15946.4|374
1650430800000|2022-04-20 05:00:00|15972.3|15968.3|15967.6|15963.6|15980.1|15976.1|15953.6|15949.6|367
1650434400000|2022-04-20 06:00:00|15970.8|15966.8|15972.3|15968.3|15987.9|15983.9|15944.2|15940.2|910
1650438000000|2022-04-20 07:00:00|15970.8|15966.8|16050.4|16046.4|16056.7|16052.7|15970.8|15966.8|3087
1650441600000|2022-04-20 08:00:00|16047.3|16043.3|16081.7|16077.7|16087.9|16083.9|16047.3|16043.3|2030
1650445200000|2022-04-20 09:00:00|16084.8|16080.8|16125.4|16121.4|16125.4|16121.4|16056.7|16052.7|3711
1650448800000|2022-04-20 10:00:00|16123.9|16119.9|16162.9|16158.9|16186.4|16182.4|16119.2|16115.2|2936
1650452400000|2022-04-20 11:00:00|16164.5|16160.5|16166.1|16162.1|16181.7|16177.7|16137.9|16133.9|3280
1650456000000|2022-04-20 12:00:00|16167.6|16163.6|16106.7|16102.7|16169.2|16165.2|16062.9|16058.9|7315
1650459600000|2022-04-20 13:00:00|16108.3|16104.3|16119.2|16115.2|16156.7|16152.7|16081.7|16077.7|7805
1650463200000|2022-04-20 14:00:00|16116.1|16112.1|16134.8|16130.8|16153.6|16149.6|16112.9|16108.9|6256
1650466800000|2022-04-20 15:00:00|16137.9|16133.9|16194.2|16190.2|16203.6|16199.6|16109.8|16105.8|6938
1650470400000|2022-04-20 16:00:00|16195.8|16191.8|16203.6|16199.6|16212.9|16208.9|16169.2|16165.2|9076
1650474000000|2022-04-20 17:00:00|16198.9|16194.9|16269.2|16265.2|16342.6|16338.6|16197.3|16193.3|11860
1650477600000|2022-04-20 18:00:00|16272.3|16268.3|16316.1|16312.1|16316.1|16312.1|16247.3|16243.3|6109
1650481200000|2022-04-20 19:00:00|16312.9|16308.9|16303.6|16299.6|16312.9|16308.9|16225.4|16221.4|10453
1650484800000|2022-04-20 20:00:00|16300.4|16296.4|16311.4|16307.4|16347.3|16343.3|16272.3|16268.3|7242
1650492000000|2022-04-20 22:00:00|16314.5|16310.5|16298.9|16294.9|16325.4|16321.4|16280.1|16276.1|796
1650495600000|2022-04-20 23:00:00|16297.3|16293.3|16305.1|16301.1|16312.9|16308.9|16284.8|16280.8|485
1650499200000|2022-04-21 00:00:00|16306.7|16302.7|16283.3|16279.3|16308.3|16304.3|16262.9|16258.9|835
1650502800000|2022-04-21 01:00:00|16284.8|16280.8|16244.2|16240.2|16286.4|16282.4|16244.2|16240.2|1026
1650506400000|2022-04-21 02:00:00|16245.8|16241.8|16241.1|16237.1|16248.9|16244.9|16216.1|16212.1|661
1650510000000|2022-04-21 03:00:00|16237.9|16233.9|16256.7|16252.7|16256.7|16252.7|16222.3|16218.3|389
1650513600000|2022-04-21 04:00:00|16255.1|16251.1|16233.3|16229.3|16262.9|16258.9|16225.4|16221.4|450
1650517200000|2022-04-21 05:00:00|16231.7|16227.7|16206.7|16202.7|16237.9|16233.9|16194.2|16190.2|859
1650520800000|2022-04-21 06:00:00|16205.1|16201.1|16244.2|16240.2|16247.3|16243.3|16197.3|16193.3|1901
1650524400000|2022-04-21 07:00:00|16242.6|16238.6|16175.4|16171.4|16269.2|16265.2|16172.3|16168.3|2412
1650528000000|2022-04-21 08:00:00|16173.9|16169.9|16211.4|16207.4|16216.1|16212.1|16155.1|16151.1|2022
1650531600000|2022-04-21 09:00:00|16212.9|16208.9|16192.6|16188.6|16219.2|16215.2|16172.3|16168.3|1390
1650535200000|2022-04-21 10:00:00|16194.2|16190.2|16202|16198|16219.2|16215.2|16187.9|16183.9|1360
1650538800000|2022-04-21 11:00:00|16200.4|16196.4|16212.9|16208.9|16225.4|16221.4|16169.2|16165.2|2389
1650542400000|2022-04-21 12:00:00|16211.4|16207.4|16259.8|16255.8|16278.6|16274.6|16194.2|16190.2|6291
1650546000000|2022-04-21 13:00:00|16256.7|16252.7|16122.3|16118.3|16259.8|16255.8|16119.2|16115.2|8554
1650549600000|2022-04-21 14:00:00|16120.8|16116.8|16066.1|16062.1|16147.3|16143.3|16009.8|16005.8|9107
1650553200000|2022-04-21 15:00:00|16069.2|16065.2|16025.4|16021.4|16097.3|16093.3|15981.7|15977.7|7163
1650556800000|2022-04-21 16:00:00|16028.6|16024.6|16031.7|16027.7|16050.4|16046.4|15972.3|15968.3|7735
1650560400000|2022-04-21 17:00:00|16028.6|16024.6|16112.9|16108.9|16122.3|16118.3|16014.5|16010.5|6675
1650564000000|2022-04-21 18:00:00|16109.8|16105.8|16127|16123|16147.3|16143.3|16069.2|16065.2|7372
1650567600000|2022-04-21 19:00:00|16128.6|16124.6|16175.4|16171.4|16178.6|16174.6|16119.2|16115.2|6480
1650571200000|2022-04-21 20:00:00|16178.6|16174.6|16134.8|16130.8|16200.4|16196.4|16134.8|16130.8|4163
1650578400000|2022-04-21 22:00:00|16127|16123|16137.9|16133.9|16150.4|16146.4|16109.8|16105.8|511
1650582000000|2022-04-21 23:00:00|16139.5|16135.5|16123.9|16119.9|16164.5|16160.5|16122.3|16118.3|629
1650585600000|2022-04-22 00:00:00|16122.3|16118.3|16055.1|16051.1|16127|16123|16025.4|16021.4|1302
1650589200000|2022-04-22 01:00:00|16056.7|16052.7|16053.6|16049.6|16112.9|16108.9|16050.4|16046.4|1014
1650592800000|2022-04-22 02:00:00|16050.4|16046.4|16025.4|16021.4|16066.1|16062.1|16025.4|16021.4|951
1650596400000|2022-04-22 03:00:00|16028.6|16024.6|16056.7|16052.7|16062.9|16058.9|16022.3|16018.3|638
1650600000000|2022-04-22 04:00:00|16058.3|16054.3|16097.3|16093.3|16098.9|16094.9|16053.6|16049.6|841
1650603600000|2022-04-22 05:00:00|16098.9|16094.9|16105.1|16101.1|16111.4|16107.4|16078.6|16074.6|563
1650607200000|2022-04-22 06:00:00|16103.6|16099.6|16169.2|16165.2|16175.4|16171.4|16087.9|16083.9|1650
1650610800000|2022-04-22 07:00:00|16175.4|16171.4|16066.1|16062.1|16181.7|16177.7|16059.8|16055.8|2462
1650614400000|2022-04-22 08:00:00|16067.6|16063.6|16084.8|16080.8|16125.4|16121.4|16037.9|16033.9|3034
1650618000000|2022-04-22 09:00:00|16083.3|16079.3|16072.3|16068.3|16094.2|16090.2|16053.6|16049.6|1360
1650621600000|2022-04-22 10:00:00|16070.8|16066.8|16070.8|16066.8|16084.8|16080.8|16053.6|16049.6|1380
1650625200000|2022-04-22 11:00:00|16072.3|16068.3|16156.7|16152.7|16167.6|16163.6|16069.2|16065.2|2962
1650628800000|2022-04-22 12:00:00|16158.3|16154.3|16134.8|16130.8|16200.4|16196.4|16097.3|16093.3|6406
1650632400000|2022-04-22 13:00:00|16136.4|16132.4|16175.4|16171.4|16181.7|16177.7|16075.4|16071.4|7537
1650636000000|2022-04-22 14:00:00|16178.6|16174.6|16175.4|16171.4|16269.2|16265.2|16134.8|16130.8|11058
1650639600000|2022-04-22 15:00:00|16173.9|16169.9|16127|16123|16178.6|16174.6|16087.9|16083.9|8289
1650643200000|2022-04-22 16:00:00|16128.6|16124.6|16100.4|16096.4|16137.9|16133.9|16072.3|16068.3|4749
1650646800000|2022-04-22 17:00:00|16103.6|16099.6|16078.6|16074.6|16119.2|16115.2|16075.4|16071.4|3407
1650650400000|2022-04-22 18:00:00|16081.7|16077.7|16097.3|16093.3|16109.8|16105.8|16056.7|16052.7|4982
1650654000000|2022-04-22 19:00:00|16094.2|16090.2|16084.8|16080.8|16125.4|16121.4|16055.1|16051.1|7851
1650657600000|2022-04-22 20:00:00|16081.7|16077.7|16083.3|16079.3|16091.1|16087.1|16062.9|16058.9|3182
1650837600000|2022-04-24 22:00:00|16062.9|16058.9|16100.4|16096.4|16109.8|16105.8|16050.4|16046.4|530
1650841200000|2022-04-24 23:00:00|16105.1|16101.1|16116.1|16112.1|16122.3|16118.3|16100.4|16096.4|237
1650844800000|2022-04-25 00:00:00|16112.9|16108.9|16120.8|16116.8|16137.9|16133.9|16103.6|16099.6|742
1650848400000|2022-04-25 01:00:00|16119.2|16115.2|16186.4|16182.4|16192.6|16188.6|16114.5|16110.5|686
1650852000000|2022-04-25 02:00:00|16184.8|16180.8|16203.6|16199.6|16206.7|16202.7|16172.3|16168.3|870
1650855600000|2022-04-25 03:00:00|16202|16198|16209.8|16205.8|16209.8|16205.8|16187.9|16183.9|297
1650859200000|2022-04-25 04:00:00|16211.4|16207.4|16183.3|16179.3|16212.9|16208.9|16180.1|16176.1|288
1650862800000|2022-04-25 05:00:00|16181.7|16177.7|16161.4|16157.4|16184.8|16180.8|16141.1|16137.1|415
1650866400000|2022-04-25 06:00:00|16159.8|16155.8|16269.2|16265.2|16275.4|16271.4|16145.8|16141.8|1764
1650870000000|2022-04-25 07:00:00|16267.6|16263.6|16234.8|16230.8|16287.9|16283.9|16220.8|16216.8|3480
1650873600000|2022-04-25 08:00:00|16231.7|16227.7|16248.9|16244.9|16275.4|16271.4|16187.9|16183.9|2777
1650877200000|2022-04-25 09:00:00|16250.4|16246.4|16231.7|16227.7|16269.2|16265.2|16206.7|16202.7|1760
1650880800000|2022-04-25 10:00:00|16230.1|16226.1|16237.9|16233.9|16281.7|16277.7|16212.9|16208.9|1720
1650884400000|2022-04-25 11:00:00|16241.1|16237.1|16273.9|16269.9|16278.6|16274.6|16191.1|16187.1|2539
1650888000000|2022-04-25 12:00:00|16272.3|16268.3|16244.2|16240.2|16291.1|16287.1|16184.8|16180.8|6150
1650891600000|2022-04-25 13:00:00|16241.1|16237.1|16350.4|16346.4|16353.6|16349.6|16194.2|16190.2|7035
1650895200000|2022-04-25 14:00:00|16348.9|16344.9|16317.6|16313.6|16350.4|16346.4|16250.4|16246.4|6865
1650898800000|2022-04-25 15:00:00|16319.2|16315.2|16325.4|16321.4|16356.7|16352.7|16278.6|16274.6|5995
1650902400000|2022-04-25 16:00:00|16328.6|16324.6|16286.4|16282.4|16353.6|16349.6|16284.8|16280.8|3688
1650906000000|2022-04-25 17:00:00|16284.8|16280.8|16278.6|16274.6|16297.3|16293.3|16244.2|16240.2|4388
1650909600000|2022-04-25 18:00:00|16281.7|16277.7|16247.3|16243.3|16291.1|16287.1|16219.2|16215.2|6217
1650913200000|2022-04-25 19:00:00|16250.4|16246.4|16228.6|16224.6|16300.4|16296.4|16219.2|16215.2|8149
1650916800000|2022-04-25 20:00:00|16231.7|16227.7|16253.6|16249.6|16281.7|16277.7|16225.4|16221.4|4133
1650924000000|2022-04-25 22:00:00|16222.3|16218.3|16264.5|16260.5|16284.8|16280.8|16219.2|16215.2|417
1650927600000|2022-04-25 23:00:00|16262.9|16258.9|16262.9|16258.9|16267.6|16263.6|16241.1|16237.1|256
1650931200000|2022-04-26 00:00:00|16261.4|16257.4|16284.8|16280.8|16312.9|16308.9|16252|16248|740
1650934800000|2022-04-26 01:00:00|16281.7|16277.7|16280.1|16276.1|16292.6|16288.6|16258.3|16254.3|387
1650938400000|2022-04-26 02:00:00|16281.7|16277.7|16269.2|16265.2|16287.9|16283.9|16266.1|16262.1|315
1650942000000|2022-04-26 03:00:00|16270.8|16266.8|16197.3|16193.3|16270.8|16266.8|16187.9|16183.9|820
1650945600000|2022-04-26 04:00:00|16195.8|16191.8|16191.1|16187.1|16206.7|16202.7|16175.4|16171.4|367
1650949200000|2022-04-26 05:00:00|16192.6|16188.6|16206.7|16202.7|16206.7|16202.7|16166.1|16162.1|652
1650952800000|2022-04-26 06:00:00|16203.6|16199.6|16239.5|16235.5|16245.8|16241.8|16184.8|16180.8|1428
1650956400000|2022-04-26 07:00:00|16237.9|16233.9|16241.1|16237.1|16281.7|16277.7|16206.7|16202.7|2017
1650960000000|2022-04-26 08:00:00|16244.2|16240.2|16294.2|16290.2|16300.4|16296.4|16234.8|16230.8|1768
1650963600000|2022-04-26 09:00:00|16295.8|16291.8|16328.6|16324.6|16341.1|16337.1|16287.9|16283.9|2336
1650967200000|2022-04-26 10:00:00|16327|16323|16316.1|16312.1|16337.9|16333.9|16297.3|16293.3|1449
1650970800000|2022-04-26 11:00:00|16314.5|16310.5|16350.4|16346.4|16350.4|16346.4|16280.1|16276.1|2860
1650974400000|2022-04-26 12:00:00|16352|16348|16384.8|16380.8|16391.1|16387.1|16333.3|16329.3|5156
1650978000000|2022-04-26 13:00:00|16383.3|16379.3|16373.9|16369.9|16406.7|16402.7|16370.8|16366.8|8083
1650981600000|2022-04-26 14:00:00|16372.3|16368.3|16428.6|16424.6|16453.6|16449.6|16334.8|16330.8|10141
1650985200000|2022-04-26 15:00:00|16423.9|16419.9|16412.9|16408.9|16461.4|16457.4|16397.3|16393.3|6083
1650988800000|2022-04-26 16:00:00|16416.1|16412.1|16337.9|16333.9|16416.1|16412.1|16328.6|16324.6|4265
1650992400000|2022-04-26 17:00:00|16341.1|16337.1|16353.6|16349.6|16381.7|16377.7|16337.9|16333.9|4533
1650996000000|2022-04-26 18:00:00|16356.7|16352.7|16309.8|16305.8|16366.1|16362.1|16303.6|16299.6|6373
1650999600000|2022-04-26 19:00:00|16306.7|16302.7|16375.4|16371.4|16391.1|16387.1|16291.1|16287.1|7190
1651003200000|2022-04-26 20:00:00|16372.3|16368.3|16417.6|16413.6|16420.8|16416.8|16359.8|16355.8|4442
1651010400000|2022-04-26 22:00:00|16405.1|16401.1|16391.1|16387.1|16406.7|16402.7|16375.4|16371.4|845
1651014000000|2022-04-26 23:00:00|16389.5|16385.5|16397.3|16393.3|16409.8|16405.8|16377|16373|381
1651017600000|2022-04-27 00:00:00|16398.9|16394.9|16377|16373|16403.6|16399.6|16359.8|16355.8|737
1651021200000|2022-04-27 01:00:00|16378.6|16374.6|16417.6|16413.6|16419.2|16415.2|16347.3|16343.3|657
1651024800000|2022-04-27 02:00:00|16419.2|16415.2|16366.1|16362.1|16450.4|16446.4|16362.9|16358.9|751
1651028400000|2022-04-27 03:00:00|16367.6|16363.6|16359.8|16355.8|16375.4|16371.4|16337.9|16333.9|482
1651032000000|2022-04-27 04:00:00|16361.4|16357.4|16334.8|16330.8|16372.3|16368.3|16327|16323|410
1651035600000|2022-04-27 05:00:00|16331.7|16327.7|16344.2|16340.2|16347.3|16343.3|16319.2|16315.2|638
1651039200000|2022-04-27 06:00:00|16347.3|16343.3|16317.6|16313.6|16347.3|16343.3|16287.9|16283.9|1120
1651042800000|2022-04-27 07:00:00|16319.2|16315.2|16314.5|16310.5|16395.8|16391.8|16303.6|16299.6|2446
1651046400000|2022-04-27 08:00:00|16312.9|16308.9|16350.4|16346.4|16381.7|16377.7|16291.1|16287.1|1814
1651050000000|2022-04-27 09:00:00|16353.6|16349.6|16341.1|16337.1|16366.1|16362.1|16319.2|16315.2|968
1651053600000|2022-04-27 10:00:00|16342.6|16338.6|16300.4|16296.4|16344.2|16340.2|16297.3|16293.3|1468
1651057200000|2022-04-27 11:00:00|16298.9|16294.9|16344.2|16340.2|16350.4|16346.4|16287.9|16283.9|4140
1651060800000|2022-04-27 12:00:00|16341.1|16337.1|16375.4|16371.4|16419.2|16415.2|16325.4|16321.4|8151
1651064400000|2022-04-27 13:00:00|16377|16373|16297.3|16293.3|16403.6|16399.6|16264.5|16260.5|7503
1651068000000|2022-04-27 14:00:00|16300.4|16296.4|16234.8|16230.8|16362.9|16358.9|16202|16198|8277
1651071600000|2022-04-27 15:00:00|16231.7|16227.7|16203.6|16199.6|16250.4|16246.4|16178.6|16174.6|6892
1651075200000|2022-04-27 16:00:00|16206.7|16202.7|16191.1|16187.1|16234.8|16230.8|16178.6|16174.6|3974
1651078800000|2022-04-27 17:00:00|16192.6|16188.6|16225.4|16221.4|16231.7|16227.7|16162.9|16158.9|3970
1651082400000|2022-04-27 18:00:00|16223.9|16219.9|16181.7|16177.7|16234.8|16230.8|16178.6|16174.6|4884
1651086000000|2022-04-27 19:00:00|16184.8|16180.8|16169.2|16165.2|16203.6|16199.6|16159.8|16155.8|6714
1651089600000|2022-04-27 20:00:00|16170.8|16166.8|16134.8|16130.8|16184.8|16180.8|16134.8|16130.8|4518
1651096800000|2022-04-27 22:00:00|16130.1|16126.1|16153.6|16149.6|16172.3|16168.3|16125.4|16121.4|486
1651100400000|2022-04-27 23:00:00|16156.7|16152.7|16153.6|16149.6|16173.9|16169.9|16150.4|16146.4|229
1651104000000|2022-04-28 00:00:00|16152|16148|16150.4|16146.4|16191.1|16187.1|16141.1|16137.1|516
1651107600000|2022-04-28 01:00:00|16152|16148|16152|16148|16169.2|16165.2|16134.8|16130.8|539
1651111200000|2022-04-28 02:00:00|16153.6|16149.6|16158.3|16154.3|16172.3|16168.3|16148.9|16144.9|362
1651114800000|2022-04-28 03:00:00|16156.7|16152.7|16166.1|16162.1|16180.1|16176.1|16131.7|16127.7|618
1651118400000|2022-04-28 04:00:00|16164.5|16160.5|16153.6|16149.6|16173.9|16169.9|16141.1|16137.1|227
1651122000000|2022-04-28 05:00:00|16152|16148|16170.8|16166.8|16184.8|16180.8|16152|16148|516
1651125600000|2022-04-28 06:00:00|16172.3|16168.3|16184.8|16180.8|16186.4|16182.4|16144.2|16140.2|882
1651129200000|2022-04-28 07:00:00|16183.3|16179.3|16200.4|16196.4|16237.9|16233.9|16167.6|16163.6|2249
1651132800000|2022-04-28 08:00:00|16198.9|16194.9|16153.6|16149.6|16203.6|16199.6|16141.1|16137.1|1321
1651136400000|2022-04-28 09:00:00|16152|16148|16181.7|16177.7|16195.8|16191.8|16144.2|16140.2|725
1651140000000|2022-04-28 10:00:00|16180.1|16176.1|16192.6|16188.6|16212.9|16208.9|16159.8|16155.8|960
1651143600000|2022-04-28 11:00:00|16194.2|16190.2|16134.8|16130.8|16194.2|16190.2|16131.7|16127.7|1682
1651147200000|2022-04-28 12:00:00|16137.9|16133.9|16050.4|16046.4|16147.3|16143.3|16031.7|16027.7|9784
1651150800000|2022-04-28 13:00:00|16052|16048|16122.3|16118.3|16197.3|16193.3|15997.3|15993.3|10882
1651154400000|2022-04-28 14:00:00|16123.9|16119.9|16084.8|16080.8|16169.2|16165.2|16056.7|16052.7|9814
1651158000000|2022-04-28 15:00:00|16083.3|16079.3|16087.9|16083.9|16134.8|16130.8|16062.9|16058.9|6347
1651161600000|2022-04-28 16:00:00|16084.8|16080.8|16125.4|16121.4|16137.9|16133.9|16066.1|16062.1|5970
1651165200000|2022-04-28 17:00:00|16127|16123|16137.9|16133.9|16162.9|16158.9|16086.4|16082.4|4888
1651168800000|2022-04-28 18:00:00|16134.8|16130.8|16128.6|16124.6|16153.6|16149.6|16106.7|16102.7|4553
1651172400000|2022-04-28 19:00:00|16125.4|16121.4|16187.9|16183.9|16203.6|16199.6|16125.4|16121.4|5508
1651176000000|2022-04-28 20:00:00|16194.2|16190.2|16214.5|16210.5|16230.1|16226.1|16184.8|16180.8|4520
1651183200000|2022-04-28 22:00:00|16233.3|16229.3|16189.5|16185.5|16234.8|16230.8|16187.9|16183.9|379
1651186800000|2022-04-28 23:00:00|16187.9|16183.9|16194.2|16190.2|16200.4|16196.4|16181.7|16177.7|193
1651190400000|2022-04-29 00:00:00|16192.6|16188.6|16181.7|16177.7|16194.2|16190.2|16178.6|16174.6|201
1651194000000|2022-04-29 01:00:00|16180.1|16176.1|16173.9|16169.9|16191.1|16187.1|16170.8|16166.8|279
1651197600000|2022-04-29 02:00:00|16175.4|16171.4|16162.9|16158.9|16181.7|16177.7|16159.8|16155.8|227
1651201200000|2022-04-29 03:00:00|16166.1|16162.1|16153.6|16149.6|16169.2|16165.2|16153.6|16149.6|171
1651204800000|2022-04-29 04:00:00|16156.7|16152.7|16175.4|16171.4|16175.4|16171.4|16147.3|16143.3|187
1651208400000|2022-04-29 05:00:00|16173.9|16169.9|16150.4|16146.4|16175.4|16171.4|16144.2|16140.2|431
1651212000000|2022-04-29 06:00:00|16152|16148|16175.4|16171.4|16181.7|16177.7|16134.8|16130.8|1108
1651215600000|2022-04-29 07:00:00|16173.9|16169.9|16181.7|16177.7|16197.3|16193.3|16162.9|16158.9|1300
1651219200000|2022-04-29 08:00:00|16183.3|16179.3|16166.1|16162.1|16200.4|16196.4|16152|16148|1314
1651222800000|2022-04-29 09:00:00|16162.9|16158.9|16119.2|16115.2|16180.1|16176.1|16089.5|16085.5|1776
1651226400000|2022-04-29 10:00:00|16117.6|16113.6|16153.6|16149.6|16153.6|16149.6|16094.2|16090.2|1271
1651230000000|2022-04-29 11:00:00|16155.1|16151.1|16197.3|16193.3|16200.4|16196.4|16119.2|16115.2|2020
1651233600000|2022-04-29 12:00:00|16200.4|16196.4|16094.2|16090.2|16203.6|16199.6|16084.8|16080.8|8326
1651237200000|2022-04-29 13:00:00|16091.1|16087.1|16150.4|16146.4|16169.2|16165.2|15941.1|15937.1|14684
1651240800000|2022-04-29 14:00:00|16152|16148|16100.4|16096.4|16187.9|16183.9|16072.3|16068.3|11440
1651244400000|2022-04-29 15:00:00|16102|16098|16034.8|16030.8|16106.7|16102.7|16016.1|16012.1|7979
1651248000000|2022-04-29 16:00:00|16033.3|16029.3|16059.8|16055.8|16072.3|16068.3|16019.2|16015.2|5286
1651251600000|2022-04-29 17:00:00|16056.7|16052.7|16034.8|16030.8|16059.8|16055.8|16019.2|16015.2|4682
1651255200000|2022-04-29 18:00:00|16036.4|16032.4|16044.2|16040.2|16091.1|16087.1|16031.7|16027.7|14238
1651258800000|2022-04-29 19:00:00|16047.3|16043.3|15975.4|15971.4|16069.2|16065.2|15934.8|15930.8|20925
1651262400000|2022-04-29 20:00:00|15972.3|15968.3|15878.6|15874.6|15997.3|15993.3|15872.3|15868.3|14072
1651442400000|2022-05-01 22:00:00|15870.8|15866.8|15897.3|15893.3|15897.3|15893.3|15852|15848|646
1651446000000|2022-05-01 23:00:00|15898.9|15894.9|15891.1|15887.1|15909.8|15905.8|15887.9|15883.9|344
1651449600000|2022-05-02 00:00:00|15892.6|15888.6|15887.9|15883.9|15930.1|15926.1|15878.6|15874.6|797
1651453200000|2022-05-02 01:00:00|15889.5|15885.5|15872.3|15868.3|15894.2|15890.2|15867.6|15863.6|507
1651456800000|2022-05-02 02:00:00|15873.9|15869.9|15902|15898|15908.3|15904.3|15873.9|15869.9|483
1651460400000|2022-05-02 03:00:00|15903.6|15899.6|15891.1|15887.1|15912.9|15908.9|15875.4|15871.4|592
1651464000000|2022-05-02 04:00:00|15887.9|15883.9|15877|15873|15906.7|15902.7|15872.3|15868.3|380
1651467600000|2022-05-02 05:00:00|15878.6|15874.6|15884.8|15880.8|15891.1|15887.1|15859.8|15855.8|427
1651471200000|2022-05-02 06:00:00|15883.3|15879.3|15866.1|15862.1|15889.5|15885.5|15856.7|15852.7|884
1651474800000|2022-05-02 07:00:00|15867.6|15863.6|15905.1|15901.1|15908.3|15904.3|15837.9|15833.9|1284
1651478400000|2022-05-02 08:00:00|15906.7|15902.7|15931.7|15927.7|15953.6|15949.6|15887.9|15883.9|1129
1651482000000|2022-05-02 09:00:00|15934.8|15930.8|15920.8|15916.8|15934.8|15930.8|15903.6|15899.6|581
1651485600000|2022-05-02 10:00:00|15919.2|15915.2|15933.3|15929.3|15937.9|15933.9|15909.8|15905.8|680
1651489200000|2022-05-02 11:00:00|15934.8|15930.8|15931.7|15927.7|15953.6|15949.6|15903.6|15899.6|1326
1651492800000|2022-05-02 12:00:00|15928.6|15924.6|15797.3|15793.3|15950.4|15946.4|15791.1|15787.1|8082
1651496400000|2022-05-02 13:00:00|15795.8|15791.8|15756.7|15752.7|15847.3|15843.3|15734.8|15730.8|8159
1651500000000|2022-05-02 14:00:00|15770.8|15766.8|15773.9|15769.9|15850.4|15846.4|15736.4|15732.4|9124
1651503600000|2022-05-02 15:00:00|15772.3|15768.3|15728.6|15724.6|15775.4|15771.4|15716.1|15712.1|7283
1651507200000|2022-05-02 16:00:00|15731.7|15727.7|15730.1|15726.1|15737.9|15733.9|15708.3|15704.3|4575
1651510800000|2022-05-02 17:00:00|15728.6|15724.6|15759.8|15755.8|15787.9|15783.9|15706.7|15702.7|5162
1651514400000|2022-05-02 18:00:00|15753.6|15749.6|15711.4|15707.4|15769.2|15765.2|15709.8|15705.8|5152
1651518000000|2022-05-02 19:00:00|15712.9|15708.9|15719.2|15715.2|15728.6|15724.6|15681.7|15677.7|8261
1651521600000|2022-05-02 20:00:00|15712.9|15708.9|15783.3|15779.3|15825.4|15821.4|15709.8|15705.8|7660
1651528800000|2022-05-02 22:00:00|15784.8|15780.8|15777|15773|15809.8|15805.8|15769.2|15765.2|397
1651532400000|2022-05-02 23:00:00|15775.4|15771.4|15766.1|15762.1|15778.6|15774.6|15759.8|15755.8|337
1651536000000|2022-05-03 00:00:00|15769.2|15765.2|15786.4|15782.4|15787.9|15783.9|15764.5|15760.5|421
1651539600000|2022-05-03 01:00:00|15784.8|15780.8|15797.3|15793.3|15800.4|15796.4|15778.6|15774.6|180
1651543200000|2022-05-03 02:00:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|265
1651546800000|2022-05-03 03:00:00|15797.3|15793.3|15806.7|15802.7|15808.3|15804.3|15794.2|15790.2|287
1651550400000|2022-05-03 04:00:00|15805.1|15801.1|15798.9|15794.9|15812.9|15808.9|15784.8|15780.8|615
1651554000000|2022-05-03 05:00:00|15797.3|15793.3|15770.8|15766.8|15800.4|15796.4|15762.9|15758.9|358
1651557600000|2022-05-03 06:00:00|15772.3|15768.3|15764.5|15760.5|15789.5|15785.5|15753.6|15749.6|2461
1651561200000|2022-05-03 07:00:00|15762.9|15758.9|15759.8|15755.8|15778.6|15774.6|15741.1|15737.1|2496
1651564800000|2022-05-03 08:00:00|15762.9|15758.9|15797.3|15793.3|15809.8|15805.8|15734.8|15730.8|1651
1651568400000|2022-05-03 09:00:00|15794.2|15790.2|15819.2|15815.2|15823.9|15819.9|15791.1|15787.1|2179
1651572000000|2022-05-03 10:00:00|15820.8|15816.8|15834.8|15830.8|15853.6|15849.6|15806.7|15802.7|2521
1651575600000|2022-05-03 11:00:00|15831.7|15827.7|15873.9|15869.9|15887.9|15883.9|15822.3|15818.3|2535
1651579200000|2022-05-03 12:00:00|15872.3|15868.3|15914.5|15910.5|15919.2|15915.2|15834.8|15830.8|8333
1651582800000|2022-05-03 13:00:00|15912.9|15908.9|15970.8|15966.8|15983.3|15979.3|15912.9|15908.9|10579
1651586400000|2022-05-03 14:00:00|15972.3|15968.3|15931.7|15927.7|15973.9|15969.9|15903.6|15899.6|8619
1651590000000|2022-05-03 15:00:00|15928.6|15924.6|15912.9|15908.9|15959.8|15955.8|15909.8|15905.8|7509
1651593600000|2022-05-03 16:00:00|15909.8|15905.8|15906.7|15902.7|15919.2|15915.2|15853.6|15849.6|6577
1651597200000|2022-05-03 17:00:00|15908.3|15904.3|15900.4|15896.4|15922.3|15918.3|15869.2|15865.2|6168
1651600800000|2022-05-03 18:00:00|15902|15898|15869.2|15865.2|15912.9|15908.9|15850.4|15846.4|8151
1651604400000|2022-05-03 19:00:00|15867.6|15863.6|15812.9|15808.9|15869.2|15865.2|15797.3|15793.3|7278
1651608000000|2022-05-03 20:00:00|15809.8|15805.8|15853.6|15849.6|15862.9|15858.9|15803.6|15799.6|5326
1651615200000|2022-05-03 22:00:00|15836.4|15832.4|15861.4|15857.4|15872.3|15868.3|15834.8|15830.8|762
1651618800000|2022-05-03 23:00:00|15862.9|15858.9|15852|15848|15881.7|15877.7|15847.3|15843.3|445
1651622400000|2022-05-04 00:00:00|15853.6|15849.6|15837.9|15833.9|15862.9|15858.9|15834.8|15830.8|162
1651626000000|2022-05-04 01:00:00|15839.5|15835.5|15844.2|15840.2|15853.6|15849.6|15834.8|15830.8|150
1651629600000|2022-05-04 02:00:00|15842.6|15838.6|15837.9|15833.9|15855.1|15851.1|15837.9|15833.9|220
1651633200000|2022-05-04 03:00:00|15839.5|15835.5|15837.9|15833.9|15852|15848|15828.6|15824.6|99
1651636800000|2022-05-04 04:00:00|15836.4|15832.4|15828.6|15824.6|15839.5|15835.5|15828.6|15824.6|94
1651640400000|2022-05-04 05:00:00|15831.7|15827.7|15806.7|15802.7|15834.8|15830.8|15806.7|15802.7|373
1651644000000|2022-05-04 06:00:00|15808.3|15804.3|15858.3|15854.3|15862.9|15858.9|15775.4|15771.4|1524
1651647600000|2022-05-04 07:00:00|15856.7|15852.7|15837.9|15833.9|15872.3|15868.3|15822.3|15818.3|1620
1651651200000|2022-05-04 08:00:00|15841.1|15837.1|15864.5|15860.5|15869.2|15865.2|15839.5|15835.5|1278
1651654800000|2022-05-04 09:00:00|15862.9|15858.9|15900.4|15896.4|15903.6|15899.6|15837.9|15833.9|1437
1651658400000|2022-05-04 10:00:00|15902|15898|15887.9|15883.9|15909.8|15905.8|15884.8|15880.8|1044
1651662000000|2022-05-04 11:00:00|15884.8|15880.8|15889.5|15885.5|15909.8|15905.8|15875.4|15871.4|1808
1651665600000|2022-05-04 12:00:00|15891.1|15887.1|15867.6|15863.6|15919.2|15915.2|15837.9|15833.9|6616
1651669200000|2022-05-04 13:00:00|15869.2|15865.2|15750.4|15746.4|15897.3|15893.3|15728.6|15724.6|8741
1651672800000|2022-05-04 14:00:00|15755.1|15751.1|15791.1|15787.1|15797.3|15793.3|15731.7|15727.7|10299
1651676400000|2022-05-04 15:00:00|15792.6|15788.6|15844.2|15840.2|15878.6|15874.6|15787.9|15783.9|7644
1651680000000|2022-05-04 16:00:00|15847.3|15843.3|15787.9|15783.9|15853.6|15849.6|15769.2|15765.2|6349
1651683600000|2022-05-04 17:00:00|15791.1|15787.1|15816.1|15812.1|15825.4|15821.4|15777|15773|5923
1651687200000|2022-05-04 18:00:00|15817.6|15813.6|15844.2|15840.2|15875.4|15871.4|15708.3|15704.3|13762
1651690800000|2022-05-04 19:00:00|15845.8|15841.8|15866.1|15862.1|15911.4|15907.4|15791.1|15787.1|10632
1651694400000|2022-05-04 20:00:00|15862.9|15858.9|15747.3|15743.3|15862.9|15858.9|15725.4|15721.4|6534
1651701600000|2022-05-04 22:00:00|15742.6|15738.6|15769.2|15765.2|15789.5|15785.5|15742.6|15738.6|546
1651705200000|2022-05-04 23:00:00|15767.6|15763.6|15800.4|15796.4|15806.7|15802.7|15766.1|15762.1|319
1651708800000|2022-05-05 00:00:00|15802|15798|15803.6|15799.6|15825.4|15821.4|15794.2|15790.2|759
1651712400000|2022-05-05 01:00:00|15802|15798|15797.3|15793.3|15822.3|15818.3|15794.2|15790.2|520
1651716000000|2022-05-05 02:00:00|15795.8|15791.8|15794.2|15790.2|15806.7|15802.7|15789.5|15785.5|185
1651719600000|2022-05-05 03:00:00|15792.6|15788.6|15764.5|15760.5|15794.2|15790.2|15753.6|15749.6|285
1651723200000|2022-05-05 04:00:00|15766.1|15762.1|15759.8|15755.8|15766.1|15762.1|15750.4|15746.4|148
1651726800000|2022-05-05 05:00:00|15756.7|15752.7|15741.1|15737.1|15756.7|15752.7|15734.8|15730.8|380
1651730400000|2022-05-05 06:00:00|15737.9|15733.9|15741.1|15737.1|15772.3|15768.3|15731.7|15727.7|1749
1651734000000|2022-05-05 07:00:00|15744.2|15740.2|15709.8|15705.8|15781.7|15777.7|15705.1|15701.1|2419
1651737600000|2022-05-05 08:00:00|15711.4|15707.4|15734.8|15730.8|15734.8|15730.8|15694.2|15690.2|2461
1651741200000|2022-05-05 09:00:00|15733.3|15729.3|15741.1|15737.1|15756.7|15752.7|15705.1|15701.1|2813
1651744800000|2022-05-05 10:00:00|15739.5|15735.5|15731.7|15727.7|15759.8|15755.8|15728.6|15724.6|1596
1651748400000|2022-05-05 11:00:00|15733.3|15729.3|15769.2|15765.2|15822.3|15818.3|15719.2|15715.2|4806
1651752000000|2022-05-05 12:00:00|15772.3|15768.3|15717.6|15713.6|15825.4|15821.4|15712.9|15708.9|6953
1651755600000|2022-05-05 13:00:00|15716.1|15712.1|15484.8|15480.8|15719.2|15715.2|15434.8|15430.8|19598
1651759200000|2022-05-05 14:00:00|15483.3|15479.3|15422.3|15418.3|15491.1|15487.1|15419.2|15415.2|11379
1651762800000|2022-05-05 15:00:00|15423.9|15419.9|15341.1|15337.1|15434.8|15430.8|15300.4|15296.4|13033
1651766400000|2022-05-05 16:00:00|15344.2|15340.2|15309.8|15305.8|15372.3|15368.3|15291.1|15287.1|6194
1651770000000|2022-05-05 17:00:00|15312.9|15308.9|15287.9|15283.9|15353.6|15349.6|15262.9|15258.9|5979
1651773600000|2022-05-05 18:00:00|15284.8|15280.8|15366.1|15362.1|15372.3|15368.3|15275.4|15271.4|10138
1651777200000|2022-05-05 19:00:00|15369.2|15365.2|15428.6|15424.6|15433.3|15429.3|15347.3|15343.3|12765
1651780800000|2022-05-05 20:00:00|15425.4|15421.4|15450.4|15446.4|15472.3|15468.3|15406.7|15402.7|8365
1651788000000|2022-05-05 22:00:00|15445.8|15441.8|15403.6|15399.6|15478.6|15474.6|15395.8|15391.8|665
1651791600000|2022-05-05 23:00:00|15406.7|15402.7|15416.1|15412.1|15425.4|15421.4|15394.2|15390.2|315
1651795200000|2022-05-06 00:00:00|15414.5|15410.5|15359.8|15355.8|15452|15448|15341.1|15337.1|1409
1651798800000|2022-05-06 01:00:00|15361.4|15357.4|15333.3|15329.3|15372.3|15368.3|15309.8|15305.8|1178
1651802400000|2022-05-06 02:00:00|15334.8|15330.8|15378.6|15374.6|15384.8|15380.8|15325.4|15321.4|685
1651806000000|2022-05-06 03:00:00|15380.1|15376.1|15394.2|15390.2|15400.4|15396.4|15375.4|15371.4|619
1651809600000|2022-05-06 04:00:00|15392.6|15388.6|15419.2|15415.2|15422.3|15418.3|15391.1|15387.1|571
1651813200000|2022-05-06 05:00:00|15417.6|15413.6|15394.2|15390.2|15425.4|15421.4|15394.2|15390.2|531
1651816800000|2022-05-06 06:00:00|15395.8|15391.8|15384.8|15380.8|15431.7|15427.7|15381.7|15377.7|1651
1651820400000|2022-05-06 07:00:00|15381.7|15377.7|15359.8|15355.8|15412.9|15408.9|15353.6|15349.6|2437
1651824000000|2022-05-06 08:00:00|15361.4|15357.4|15345.8|15341.8|15378.6|15374.6|15319.2|15315.2|2482
1651827600000|2022-05-06 09:00:00|15347.3|15343.3|15334.8|15330.8|15372.3|15368.3|15316.1|15312.1|3348
1651831200000|2022-05-06 10:00:00|15337.9|15333.9|15362.9|15358.9|15369.2|15365.2|15306.7|15302.7|1745
1651834800000|2022-05-06 11:00:00|15359.8|15355.8|15334.8|15330.8|15362.9|15358.9|15283.3|15279.3|2539
1651838400000|2022-05-06 12:00:00|15331.7|15327.7|15267.6|15263.6|15428.6|15424.6|15258.3|15254.3|10095
1651842000000|2022-05-06 13:00:00|15269.2|15265.2|15356.7|15352.7|15375.4|15371.4|15203.6|15199.6|13366
1651845600000|2022-05-06 14:00:00|15353.6|15349.6|15261.4|15257.4|15362.9|15358.9|15241.1|15237.1|9671
1651849200000|2022-05-06 15:00:00|15259.8|15255.8|15297.3|15293.3|15303.6|15299.6|15212.9|15208.9|7239
1651852800000|2022-05-06 16:00:00|15300.4|15296.4|15275.4|15271.4|15331.7|15327.7|15269.2|15265.2|4293
1651856400000|2022-05-06 17:00:00|15273.9|15269.9|15178.6|15174.6|15278.6|15274.6|15175.4|15171.4|6440
1651860000000|2022-05-06 18:00:00|15181.7|15177.7|15156.7|15152.7|15194.2|15190.2|15156.7|15152.7|7350
1651863600000|2022-05-06 19:00:00|15158.3|15154.3|15184.8|15180.8|15200.4|15196.4|15137.9|15133.9|9106
1651867200000|2022-05-06 20:00:00|15187.9|15183.9|15156.7|15152.7|15194.2|15190.2|15112.9|15108.9|3823
1652047200000|2022-05-08 22:00:00|15170.8|15166.8|15145.8|15141.8|15170.8|15166.8|15111.4|15107.4|786
1652050800000|2022-05-08 23:00:00|15147.3|15143.3|15131.7|15127.7|15153.6|15149.6|15122.3|15118.3|553
1652054400000|2022-05-09 00:00:00|15128.6|15124.6|15145.8|15141.8|15150.4|15146.4|15098.9|15094.9|1074
1652058000000|2022-05-09 01:00:00|15144.2|15140.2|15178.6|15174.6|15187.9|15183.9|15139.5|15135.5|676
1652061600000|2022-05-09 02:00:00|15177|15173|15128.6|15124.6|15178.6|15174.6|15125.4|15121.4|374
1652065200000|2022-05-09 03:00:00|15130.1|15126.1|15139.5|15135.5|15147.3|15143.3|15125.4|15121.4|404
1652068800000|2022-05-09 04:00:00|15141.1|15137.1|15145.8|15141.8|15159.8|15155.8|15139.5|15135.5|348
1652072400000|2022-05-09 05:00:00|15147.3|15143.3|15137.9|15133.9|15147.3|15143.3|15112.9|15108.9|680
1652076000000|2022-05-09 06:00:00|15139.5|15135.5|15128.6|15124.6|15155.1|15151.1|15103.6|15099.6|1375
1652079600000|2022-05-09 07:00:00|15125.4|15121.4|15059.8|15055.8|15153.6|15149.6|15025.4|15021.4|3089
1652083200000|2022-05-09 08:00:00|15061.4|15057.4|15006.7|15002.7|15066.1|15062.1|14997.3|14993.3|1950
1652086800000|2022-05-09 09:00:00|15005.1|15001.1|14972.3|14968.3|15020.8|15016.8|14941.1|14937.1|2961
1652090400000|2022-05-09 10:00:00|14975.4|14971.4|14975.4|14971.4|14991.1|14987.1|14931.7|14927.7|2645
1652094000000|2022-05-09 11:00:00|14973.9|14969.9|14981.7|14977.7|15006.7|15002.7|14961.4|14957.4|3292
1652097600000|2022-05-09 12:00:00|14983.3|14979.3|15044.2|15040.2|15053.6|15049.6|14981.7|14977.7|9915
1652101200000|2022-05-09 13:00:00|15045.8|15041.8|15119.2|15115.2|15123.9|15119.9|15025.4|15021.4|7764
1652104800000|2022-05-09 14:00:00|15122.3|15118.3|15141.1|15137.1|15144.2|15140.2|15044.2|15040.2|9571
1652108400000|2022-05-09 15:00:00|15142.6|15138.6|15169.2|15165.2|15203.6|15199.6|15141.1|15137.1|8463
1652112000000|2022-05-09 16:00:00|15170.8|15166.8|15187.9|15183.9|15194.2|15190.2|15116.1|15112.1|5972
1652115600000|2022-05-09 17:00:00|15191.1|15187.1|15186.4|15182.4|15225.4|15221.4|15178.6|15174.6|6245
1652119200000|2022-05-09 18:00:00|15187.9|15183.9|15209.8|15205.8|15222.3|15218.3|15172.3|15168.3|7831
1652122800000|2022-05-09 19:00:00|15206.7|15202.7|15325.4|15321.4|15334.8|15330.8|15200.4|15196.4|10387
1652126400000|2022-05-09 20:00:00|15328.6|15324.6|15341.1|15337.1|15348.9|15344.9|15302|15298|6850
1652133600000|2022-05-09 22:00:00|15325.4|15321.4|15327|15323|15359.8|15355.8|15319.2|15315.2|628
1652137200000|2022-05-09 23:00:00|15325.4|15321.4|15344.2|15340.2|15350.4|15346.4|15322.3|15318.3|506
1652140800000|2022-05-10 00:00:00|15345.8|15341.8|15470.8|15466.8|15506.7|15502.7|15336.4|15332.4|2778
1652144400000|2022-05-10 01:00:00|15469.2|15465.2|15386.4|15382.4|15497.3|15493.3|15384.8|15380.8|1487
1652148000000|2022-05-10 02:00:00|15387.9|15383.9|15350.4|15346.4|15387.9|15383.9|15328.6|15324.6|1251
1652151600000|2022-05-10 03:00:00|15355.1|15351.1|15352|15348|15397.3|15393.3|15350.4|15346.4|545
1652155200000|2022-05-10 04:00:00|15353.6|15349.6|15345.8|15341.8|15356.7|15352.7|15334.8|15330.8|193
1652158800000|2022-05-10 05:00:00|15347.3|15343.3|15317.6|15313.6|15347.3|15343.3|15306.7|15302.7|794
1652162400000|2022-05-10 06:00:00|15316.1|15312.1|15266.1|15262.1|15325.4|15321.4|15259.8|15255.8|1880
1652166000000|2022-05-10 07:00:00|15259.8|15255.8|15306.7|15302.7|15325.4|15321.4|15256.7|15252.7|1922
1652169600000|2022-05-10 08:00:00|15305.1|15301.1|15372.3|15368.3|15450.4|15446.4|15303.6|15299.6|3296
1652173200000|2022-05-10 09:00:00|15369.2|15365.2|15394.2|15390.2|15403.6|15399.6|15334.8|15330.8|2262
1652176800000|2022-05-10 10:00:00|15395.8|15391.8|15322.3|15318.3|15411.4|15407.4|15320.8|15316.8|1778
1652180400000|2022-05-10 11:00:00|15325.4|15321.4|15394.2|15390.2|15409.8|15405.8|15294.2|15290.2|3315
1652184000000|2022-05-10 12:00:00|15397.3|15393.3|15500.4|15496.4|15553.6|15549.6|15381.7|15377.7|10188
1652187600000|2022-05-10 13:00:00|15503.6|15499.6|15486.4|15482.4|15525.4|15521.4|15444.2|15440.2|12625
1652191200000|2022-05-10 14:00:00|15487.9|15483.9|15550.4|15546.4|15566.1|15562.1|15456.7|15452.7|8754
1652194800000|2022-05-10 15:00:00|15552|15548|15612.9|15608.9|15625.4|15621.4|15519.2|15515.2|11822
1652198400000|2022-05-10 16:00:00|15614.5|15610.5|15572.3|15568.3|15622.3|15618.3|15572.3|15568.3|5957
1652202000000|2022-05-10 17:00:00|15573.9|15569.9|15502|15498|15594.2|15590.2|15494.2|15490.2|9282
1652205600000|2022-05-10 18:00:00|15500.4|15496.4|15456.7|15452.7|15528.6|15524.6|15441.1|15437.1|7669
1652209200000|2022-05-10 19:00:00|15453.6|15449.6|15512.9|15508.9|15519.2|15515.2|15453.6|15449.6|3377
1652212800000|2022-05-10 20:00:00|15472.3|15468.3|15459.8|15455.8|15473.9|15469.9|15441.1|15437.1|5712
1652220000000|2022-05-10 22:00:00|15467.6|15463.6|15492.6|15488.6|15500.4|15496.4|15467.6|15463.6|403
1652223600000|2022-05-10 23:00:00|15491.1|15487.1|15478.6|15474.6|15492.6|15488.6|15464.5|15460.5|263
1652227200000|2022-05-11 00:00:00|15475.4|15471.4|15494.2|15490.2|15511.4|15507.4|15462.9|15458.9|696
1652230800000|2022-05-11 01:00:00|15495.8|15491.8|15469.2|15465.2|15500.4|15496.4|15453.6|15449.6|245
1652234400000|2022-05-11 02:00:00|15472.3|15468.3|15486.4|15482.4|15500.4|15496.4|15462.9|15458.9|282
1652238000000|2022-05-11 03:00:00|15487.9|15483.9|15472.3|15468.3|15497.3|15493.3|15470.8|15466.8|390
1652241600000|2022-05-11 04:00:00|15473.9|15469.9|15492.6|15488.6|15497.3|15493.3|15469.2|15465.2|506
1652245200000|2022-05-11 05:00:00|15491.1|15487.1|15491.1|15487.1|15519.2|15515.2|15487.9|15483.9|622
1652248800000|2022-05-11 06:00:00|15489.5|15485.5|15567.6|15563.6|15572.3|15568.3|15480.1|15476.1|1532
1652252400000|2022-05-11 07:00:00|15569.2|15565.2|15584.8|15580.8|15622.3|15618.3|15541.1|15537.1|3624
1652256000000|2022-05-11 08:00:00|15586.4|15582.4|15584.8|15580.8|15606.7|15602.7|15562.9|15558.9|2270
1652259600000|2022-05-11 09:00:00|15583.3|15579.3|15572.3|15568.3|15616.1|15612.1|15572.3|15568.3|2319
1652263200000|2022-05-11 10:00:00|15573.9|15569.9|15572.3|15568.3|15597.3|15593.3|15556.7|15552.7|1969
1652266800000|2022-05-11 11:00:00|15573.9|15569.9|15562.9|15558.9|15606.7|15602.7|15550.4|15546.4|3344
1652270400000|2022-05-11 12:00:00|15566.1|15562.1|15209.8|15205.8|15569.2|15565.2|15200.4|15196.4|15754
1652274000000|2022-05-11 13:00:00|15216.1|15212.1|15331.7|15327.7|15456.7|15452.7|15216.1|15212.1|13622
1652277600000|2022-05-11 14:00:00|15334.8|15330.8|15472.3|15468.3|15481.7|15477.7|15300.4|15296.4|12063
1652281200000|2022-05-11 15:00:00|15469.2|15465.2|15569.2|15565.2|15586.4|15582.4|15447.3|15443.3|18125
1652284800000|2022-05-11 16:00:00|15566.1|15562.1|15644.2|15640.2|15656.7|15652.7|15559.8|15555.8|10212
1652288400000|2022-05-11 17:00:00|15648.9|15644.9|15694.2|15690.2|15709.8|15705.8|15598.9|15594.9|10272
1652292000000|2022-05-11 18:00:00|15695.8|15691.8|15703.6|15699.6|15716.1|15712.1|15666.1|15662.1|8049
1652295600000|2022-05-11 19:00:00|15700.4|15696.4|15759.8|15755.8|15759.8|15755.8|15694.2|15690.2|12230
1652299200000|2022-05-11 20:00:00|15762.9|15758.9|15680.1|15676.1|15762.9|15758.9|15672.3|15668.3|7146
1652306400000|2022-05-11 22:00:00|15669.2|15665.2|15689.5|15685.5|15705.1|15701.1|15669.2|15665.2|466
1652310000000|2022-05-11 23:00:00|15691.1|15687.1|15703.6|15699.6|15712.9|15708.9|15689.5|15685.5|385
1652313600000|2022-05-12 00:00:00|15706.7|15702.7|15716.1|15712.1|15783.3|15779.3|15703.6|15699.6|2352
1652317200000|2022-05-12 01:00:00|15712.9|15708.9|15675.4|15671.4|15750.4|15746.4|15672.3|15668.3|959
1652320800000|2022-05-12 02:00:00|15677|15673|15709.8|15705.8|15722.3|15718.3|15672.3|15668.3|432
1652324400000|2022-05-12 03:00:00|15708.3|15704.3|15669.2|15665.2|15722.3|15718.3|15666.1|15662.1|925
1652328000000|2022-05-12 04:00:00|15670.8|15666.8|15700.4|15696.4|15714.5|15710.5|15662.9|15658.9|837
1652331600000|2022-05-12 05:00:00|15697.3|15693.3|15756.7|15752.7|15756.7|15752.7|15686.4|15682.4|1122
1652335200000|2022-05-12 06:00:00|15753.6|15749.6|15797.3|15793.3|15800.4|15796.4|15745.8|15741.8|2462
1652338800000|2022-05-12 07:00:00|15795.8|15791.8|15803.6|15799.6|15866.1|15862.1|15778.6|15774.6|3934
1652342400000|2022-05-12 08:00:00|15800.4|15796.4|15869.2|15865.2|15884.8|15880.8|15797.3|15793.3|4057
1652346000000|2022-05-12 09:00:00|15867.6|15863.6|15928.6|15924.6|15952|15948|15853.6|15849.6|4705
1652349600000|2022-05-12 10:00:00|15927|15923|15862.9|15858.9|15948.9|15944.9|15847.3|15843.3|2974
1652353200000|2022-05-12 11:00:00|15859.8|15855.8|15875.4|15871.4|15889.5|15885.5|15837.9|15833.9|3879
1652356800000|2022-05-12 12:00:00|15880.1|15876.1|15859.8|15855.8|15892.6|15888.6|15825.4|15821.4|8214
1652360400000|2022-05-12 13:00:00|15861.4|15857.4|15778.6|15774.6|15869.2|15865.2|15747.3|15743.3|12647
1652364000000|2022-05-12 14:00:00|15775.4|15771.4|15789.5|15785.5|15822.3|15818.3|15737.9|15733.9|11234
1652367600000|2022-05-12 15:00:00|15791.1|15787.1|15841.1|15837.1|15844.2|15840.2|15725.4|15721.4|9866
1652371200000|2022-05-12 16:00:00|15837.9|15833.9|15753.6|15749.6|15856.7|15852.7|15744.2|15740.2|14300
1652374800000|2022-05-12 17:00:00|15756.7|15752.7|15825.4|15821.4|15859.8|15855.8|15756.7|15752.7|14559
1652378400000|2022-05-12 18:00:00|15822.3|15818.3|15889.5|15885.5|15894.2|15890.2|15797.3|15793.3|7715
1652382000000|2022-05-12 19:00:00|15891.1|15887.1|15750.4|15746.4|15894.2|15890.2|15734.8|15730.8|13592
1652385600000|2022-05-12 20:00:00|15753.6|15749.6|15798.9|15794.9|15816.1|15812.1|15731.7|15727.7|7073
1652392800000|2022-05-12 22:00:00|15806.7|15802.7|15800.4|15796.4|15808.3|15804.3|15773.9|15769.9|548
1652396400000|2022-05-12 23:00:00|15797.3|15793.3|15773.9|15769.9|15797.3|15793.3|15769.2|15765.2|248
1652400000000|2022-05-13 00:00:00|15775.4|15771.4|15716.1|15712.1|15797.3|15793.3|15709.8|15705.8|970
1652403600000|2022-05-13 01:00:00|15720.8|15716.8|15700.4|15696.4|15725.4|15721.4|15645.8|15641.8|1563
1652407200000|2022-05-13 02:00:00|15698.9|15694.9|15709.8|15705.8|15709.8|15705.8|15678.6|15674.6|789
1652410800000|2022-05-13 03:00:00|15706.7|15702.7|15686.4|15682.4|15712.9|15708.9|15669.2|15665.2|741
1652414400000|2022-05-13 04:00:00|15684.8|15680.8|15675.4|15671.4|15691.1|15687.1|15669.2|15665.2|645
1652418000000|2022-05-13 05:00:00|15673.9|15669.9|15678.6|15674.6|15687.9|15683.9|15659.8|15655.8|763
1652421600000|2022-05-13 06:00:00|15677|15673|15694.2|15690.2|15706.7|15702.7|15669.2|15665.2|1798
1652425200000|2022-05-13 07:00:00|15695.8|15691.8|15569.2|15565.2|15716.1|15712.1|15567.6|15563.6|3457
1652428800000|2022-05-13 08:00:00|15570.8|15566.8|15617.6|15613.6|15622.3|15618.3|15558.3|15554.3|2614
1652432400000|2022-05-13 09:00:00|15619.2|15615.2|15639.5|15635.5|15644.2|15640.2|15584.8|15580.8|1886
1652436000000|2022-05-13 10:00:00|15641.1|15637.1|15625.4|15621.4|15647.3|15643.3|15603.6|15599.6|2555
1652439600000|2022-05-13 11:00:00|15623.9|15619.9|15606.7|15602.7|15631.7|15627.7|15575.4|15571.4|3038
1652443200000|2022-05-13 12:00:00|15600.4|15596.4|15603.6|15599.6|15669.2|15665.2|15578.6|15574.6|7311
1652446800000|2022-05-13 13:00:00|15600.4|15596.4|15578.6|15574.6|15672.3|15668.3|15562.9|15558.9|6672
1652450400000|2022-05-13 14:00:00|15587.9|15583.9|15641.1|15637.1|15653.6|15649.6|15559.8|15555.8|9311
1652454000000|2022-05-13 15:00:00|15637.9|15633.9|15587.9|15583.9|15650.4|15646.4|15587.9|15583.9|7479
1652457600000|2022-05-13 16:00:00|15586.4|15582.4|15541.1|15537.1|15591.1|15587.1|15534.8|15530.8|5438
1652461200000|2022-05-13 17:00:00|15537.9|15533.9|15541.1|15537.1|15556.7|15552.7|15519.2|15515.2|4411
1652464800000|2022-05-13 18:00:00|15544.2|15540.2|15534.8|15530.8|15584.8|15580.8|15525.4|15521.4|5744
1652468400000|2022-05-13 19:00:00|15531.7|15527.7|15516.1|15512.1|15541.1|15537.1|15509.8|15505.8|4709
1652472000000|2022-05-13 20:00:00|15519.2|15515.2|15553.6|15549.6|15559.8|15555.8|15509.8|15505.8|2651
1652652000000|2022-05-15 22:00:00|15533.3|15529.3|15512.9|15508.9|15533.3|15529.3|15506.7|15502.7|431
1652655600000|2022-05-15 23:00:00|15514.5|15510.5|15500.4|15496.4|15516.1|15512.1|15489.5|15485.5|336
1652659200000|2022-05-16 00:00:00|15503.6|15499.6|15491.1|15487.1|15512.9|15508.9|15477|15473|910
1652662800000|2022-05-16 01:00:00|15489.5|15485.5|15534.8|15530.8|15541.1|15537.1|15481.7|15477.7|596
1652666400000|2022-05-16 02:00:00|15537.9|15533.9|15584.8|15580.8|15644.2|15640.2|15537.9|15533.9|1101
1652670000000|2022-05-16 03:00:00|15583.3|15579.3|15608.3|15604.3|15631.7|15627.7|15581.7|15577.7|447
1652673600000|2022-05-16 04:00:00|15606.7|15602.7|15600.4|15596.4|15611.4|15607.4|15587.9|15583.9|325
1652677200000|2022-05-16 05:00:00|15602|15598|15584.8|15580.8|15608.3|15604.3|15578.6|15574.6|610
1652680800000|2022-05-16 06:00:00|15587.9|15583.9|15628.6|15624.6|15634.8|15630.8|15559.8|15555.8|1658
1652684400000|2022-05-16 07:00:00|15627|15623|15541.1|15537.1|15669.2|15665.2|15531.7|15527.7|2770
1652688000000|2022-05-16 08:00:00|15539.5|15535.5|15547.3|15543.3|15566.1|15562.1|15525.4|15521.4|1630
1652691600000|2022-05-16 09:00:00|15545.8|15541.8|15516.1|15512.1|15547.3|15543.3|15500.4|15496.4|1363
1652695200000|2022-05-16 10:00:00|15514.5|15510.5|15542.6|15538.6|15544.2|15540.2|15500.4|15496.4|1201
1652698800000|2022-05-16 11:00:00|15541.1|15537.1|15506.7|15502.7|15566.1|15562.1|15503.6|15499.6|2734
1652702400000|2022-05-16 12:00:00|15503.6|15499.6|15506.7|15502.7|15561.4|15557.4|15481.7|15477.7|7106
1652706000000|2022-05-16 13:00:00|15509.8|15505.8|15578.6|15574.6|15616.1|15612.1|15487.9|15483.9|11033
1652709600000|2022-05-16 14:00:00|15577|15573|15597.3|15593.3|15627|15623|15544.2|15540.2|9045
1652713200000|2022-05-16 15:00:00|15598.9|15594.9|15616.1|15612.1|15630.1|15626.1|15583.3|15579.3|6969
1652716800000|2022-05-16 16:00:00|15619.2|15615.2|15612.9|15608.9|15637.9|15633.9|15597.3|15593.3|4666
1652720400000|2022-05-16 17:00:00|15611.4|15607.4|15541.1|15537.1|15611.4|15607.4|15537.9|15533.9|3395
1652724000000|2022-05-16 18:00:00|15537.9|15533.9|15555.1|15551.1|15569.2|15565.2|15528.6|15524.6|4481
1652727600000|2022-05-16 19:00:00|15556.7|15552.7|15494.2|15490.2|15556.7|15552.7|15494.2|15490.2|7871
1652731200000|2022-05-16 20:00:00|15497.3|15493.3|15509.8|15505.8|15525.4|15521.4|15487.9|15483.9|4785
1652738400000|2022-05-16 22:00:00|15508.3|15504.3|15511.4|15507.4|15525.4|15521.4|15506.7|15502.7|271
1652742000000|2022-05-16 23:00:00|15512.9|15508.9|15500.4|15496.4|15517.6|15513.6|15500.4|15496.4|243
1652745600000|2022-05-17 00:00:00|15503.6|15499.6|15472.3|15468.3|15528.6|15524.6|15459.8|15455.8|1250
1652749200000|2022-05-17 01:00:00|15470.8|15466.8|15459.8|15455.8|15484.8|15480.8|15456.7|15452.7|856
1652752800000|2022-05-17 02:00:00|15462.9|15458.9|15459.8|15455.8|15472.3|15468.3|15448.9|15444.9|616
1652756400000|2022-05-17 03:00:00|15461.4|15457.4|15437.9|15433.9|15461.4|15457.4|15425.4|15421.4|881
1652760000000|2022-05-17 04:00:00|15436.4|15432.4|15428.6|15424.6|15444.2|15440.2|15428.6|15424.6|264
1652763600000|2022-05-17 05:00:00|15425.4|15421.4|15425.4|15421.4|15444.2|15440.2|15416.1|15412.1|573
1652767200000|2022-05-17 06:00:00|15427|15423|15447.3|15443.3|15459.8|15455.8|15412.9|15408.9|1993
1652770800000|2022-05-17 07:00:00|15444.2|15440.2|15444.2|15440.2|15469.2|15465.2|15409.8|15405.8|2981
1652774400000|2022-05-17 08:00:00|15441.1|15437.1|15453.6|15449.6|15472.3|15468.3|15425.4|15421.4|3580
1652778000000|2022-05-17 09:00:00|15455.1|15451.1|15487.9|15483.9|15506.7|15502.7|15441.1|15437.1|1787
1652781600000|2022-05-17 10:00:00|15491.1|15487.1|15459.8|15455.8|15494.2|15490.2|15436.4|15432.4|2332
1652785200000|2022-05-17 11:00:00|15458.3|15454.3|15487.9|15483.9|15487.9|15483.9|15437.9|15433.9|3537
1652788800000|2022-05-17 12:00:00|15491.1|15487.1|15387.9|15383.9|15512.9|15508.9|15380.1|15376.1|7928
1652792400000|2022-05-17 13:00:00|15384.8|15380.8|15356.7|15352.7|15406.7|15402.7|15316.1|15312.1|14783
1652796000000|2022-05-17 14:00:00|15358.3|15354.3|15378.6|15374.6|15428.6|15424.6|15325.4|15321.4|14637
1652799600000|2022-05-17 15:00:00|15381.7|15377.7|15369.2|15365.2|15391.1|15387.1|15344.2|15340.2|6583
1652803200000|2022-05-17 16:00:00|15370.8|15366.8|15337.9|15333.9|15381.7|15377.7|15328.6|15324.6|7566
1652806800000|2022-05-17 17:00:00|15336.4|15332.4|15372.3|15368.3|15381.7|15377.7|15334.8|15330.8|4858
1652810400000|2022-05-17 18:00:00|15369.2|15365.2|15350.4|15346.4|15387.9|15383.9|15334.8|15330.8|10918
1652814000000|2022-05-17 19:00:00|15347.3|15343.3|15309.8|15305.8|15369.2|15365.2|15294.2|15290.2|11576
1652817600000|2022-05-17 20:00:00|15311.4|15307.4|15298.9|15294.9|15327|15323|15256.7|15252.7|8004
1652824800000|2022-05-17 22:00:00|15294.2|15290.2|15278.6|15274.6|15306.7|15302.7|15275.4|15271.4|504
1652828400000|2022-05-17 23:00:00|15280.1|15276.1|15287.9|15283.9|15287.9|15283.9|15253.6|15249.6|1067
1652832000000|2022-05-18 00:00:00|15284.8|15280.8|15281.7|15277.7|15306.7|15302.7|15272.3|15268.3|783
1652835600000|2022-05-18 01:00:00|15284.8|15280.8|15306.7|15302.7|15337.9|15333.9|15266.1|15262.1|1708
1652839200000|2022-05-18 02:00:00|15303.6|15299.6|15320.8|15316.8|15322.3|15318.3|15289.5|15285.5|1085
1652842800000|2022-05-18 03:00:00|15322.3|15318.3|15331.7|15327.7|15344.2|15340.2|15319.2|15315.2|468
1652846400000|2022-05-18 04:00:00|15327|15323|15294.2|15290.2|15337.9|15333.9|15294.2|15290.2|1016
1652850000000|2022-05-18 05:00:00|15297.3|15293.3|15259.8|15255.8|15297.3|15293.3|15256.7|15252.7|950
1652853600000|2022-05-18 06:00:00|15262.9|15258.9|15250.4|15246.4|15287.9|15283.9|15237.9|15233.9|2223
1652857200000|2022-05-18 07:00:00|15248.9|15244.9|15303.6|15299.6|15309.8|15305.8|15248.9|15244.9|2859
1652860800000|2022-05-18 08:00:00|15300.4|15296.4|15345.8|15341.8|15348.9|15344.9|15294.2|15290.2|2323
1652864400000|2022-05-18 09:00:00|15344.2|15340.2|15344.2|15340.2|15356.7|15352.7|15312.9|15308.9|1972
1652868000000|2022-05-18 10:00:00|15342.6|15338.6|15287.9|15283.9|15347.3|15343.3|15273.9|15269.9|2494
1652871600000|2022-05-18 11:00:00|15286.4|15282.4|15244.2|15240.2|15291.1|15287.1|15244.2|15240.2|3862
1652875200000|2022-05-18 12:00:00|15247.3|15243.3|15267.6|15263.6|15342.6|15338.6|15234.8|15230.8|9732
1652878800000|2022-05-18 13:00:00|15266.1|15262.1|15416.1|15412.1|15422.3|15418.3|15266.1|15262.1|15392
1652882400000|2022-05-18 14:00:00|15419.2|15415.2|15444.2|15440.2|15484.8|15480.8|15387.9|15383.9|14593
1652886000000|2022-05-18 15:00:00|15441.1|15437.1|15484.8|15480.8|15503.6|15499.6|15437.9|15433.9|12464
1652889600000|2022-05-18 16:00:00|15481.7|15477.7|15500.4|15496.4|15522.3|15518.3|15472.3|15468.3|9140
1652893200000|2022-05-18 17:00:00|15502|15498|15603.6|15599.6|15622.3|15618.3|15498.9|15494.9|11055
1652896800000|2022-05-18 18:00:00|15600.4|15596.4|15619.2|15615.2|15619.2|15615.2|15572.3|15568.3|9294
1652900400000|2022-05-18 19:00:00|15622.3|15618.3|15625.4|15621.4|15637.9|15633.9|15587.9|15583.9|13347
1652904000000|2022-05-18 20:00:00|15622.3|15618.3|15625.4|15621.4|15669.2|15665.2|15612.9|15608.9|7027
1652911200000|2022-05-18 22:00:00|15634.8|15630.8|15606.7|15602.7|15634.8|15630.8|15595.8|15591.8|584
1652914800000|2022-05-18 23:00:00|15605.1|15601.1|15684.8|15680.8|15691.1|15687.1|15597.3|15593.3|653
1652918400000|2022-05-19 00:00:00|15681.7|15677.7|15612.9|15608.9|15691.1|15687.1|15609.8|15605.8|1418
1652922000000|2022-05-19 01:00:00|15611.4|15607.4|15575.4|15571.4|15628.6|15624.6|15572.3|15568.3|1490
1652925600000|2022-05-19 02:00:00|15573.9|15569.9|15544.2|15540.2|15580.1|15576.1|15542.6|15538.6|966
1652929200000|2022-05-19 03:00:00|15545.8|15541.8|15544.2|15540.2|15561.4|15557.4|15519.2|15515.2|848
1652932800000|2022-05-19 04:00:00|15552|15548|15556.7|15552.7|15567.6|15563.6|15537.9|15533.9|425
1652936400000|2022-05-19 05:00:00|15555.1|15551.1|15575.4|15571.4|15584.8|15580.8|15541.1|15537.1|523
1652940000000|2022-05-19 06:00:00|15572.3|15568.3|15620.8|15616.8|15634.8|15630.8|15547.3|15543.3|1284
1652943600000|2022-05-19 07:00:00|15619.2|15615.2|15694.2|15690.2|15719.2|15715.2|15606.7|15602.7|4334
1652947200000|2022-05-19 08:00:00|15697.3|15693.3|15728.6|15724.6|15753.6|15749.6|15670.8|15666.8|3891
1652950800000|2022-05-19 09:00:00|15730.1|15726.1|15795.8|15791.8|15797.3|15793.3|15717.6|15713.6|3125
1652954400000|2022-05-19 10:00:00|15794.2|15790.2|15737.9|15733.9|15806.7|15802.7|15728.6|15724.6|3776
1652958000000|2022-05-19 11:00:00|15734.8|15730.8|15753.6|15749.6|15767.6|15763.6|15727|15723|5877
1652961600000|2022-05-19 12:00:00|15755.1|15751.1|15881.7|15877.7|15895.8|15891.8|15737.9|15733.9|12109
1652965200000|2022-05-19 13:00:00|15878.6|15874.6|15822.3|15818.3|15884.8|15880.8|15769.2|15765.2|20470
1652968800000|2022-05-19 14:00:00|15823.9|15819.9|15809.8|15805.8|15825.4|15821.4|15741.1|15737.1|13816
1652972400000|2022-05-19 15:00:00|15812.9|15808.9|15747.3|15743.3|15819.2|15815.2|15719.2|15715.2|11395
1652976000000|2022-05-19 16:00:00|15744.2|15740.2|15709.8|15705.8|15747.3|15743.3|15669.2|15665.2|7057
1652979600000|2022-05-19 17:00:00|15711.4|15707.4|15662.9|15658.9|15716.1|15712.1|15625.4|15621.4|9517
1652983200000|2022-05-19 18:00:00|15664.5|15660.5|15647.3|15643.3|15678.6|15674.6|15628.6|15624.6|7623
1652986800000|2022-05-19 19:00:00|15645.8|15641.8|15659.8|15655.8|15703.6|15699.6|15634.8|15630.8|9084
1652990400000|2022-05-19 20:00:00|15662.9|15658.9|15684.8|15680.8|15700.4|15696.4|15647.3|15643.3|4616
1652997600000|2022-05-19 22:00:00|15709.8|15705.8|15691.1|15687.1|15709.8|15705.8|15683.3|15679.3|343
1653001200000|2022-05-19 23:00:00|15687.9|15683.9|15669.2|15665.2|15700.4|15696.4|15661.4|15657.4|281
1653004800000|2022-05-20 00:00:00|15670.8|15666.8|15659.8|15655.8|15687.9|15683.9|15644.2|15640.2|855
1653008400000|2022-05-20 01:00:00|15662.9|15658.9|15648.9|15644.9|15683.3|15679.3|15616.1|15612.1|753
1653012000000|2022-05-20 02:00:00|15647.3|15643.3|15669.2|15665.2|15677|15673|15645.8|15641.8|649
1653015600000|2022-05-20 03:00:00|15672.3|15668.3|15723.9|15719.9|15731.7|15727.7|15669.2|15665.2|595
1653019200000|2022-05-20 04:00:00|15722.3|15718.3|15705.1|15701.1|15722.3|15718.3|15695.8|15691.8|331
1653022800000|2022-05-20 05:00:00|15703.6|15699.6|15687.9|15683.9|15712.9|15708.9|15678.6|15674.6|503
1653026400000|2022-05-20 06:00:00|15686.4|15682.4|15659.8|15655.8|15687.9|15683.9|15639.5|15635.5|1449
1653030000000|2022-05-20 07:00:00|15661.4|15657.4|15653.6|15649.6|15662.9|15658.9|15591.1|15587.1|2337
1653033600000|2022-05-20 08:00:00|15655.1|15651.1|15619.2|15615.2|15681.7|15677.7|15612.9|15608.9|1688
1653037200000|2022-05-20 09:00:00|15616.1|15612.1|15631.7|15627.7|15641.1|15637.1|15603.6|15599.6|2412
1653040800000|2022-05-20 10:00:00|15630.1|15626.1|15617.6|15613.6|15639.5|15635.5|15600.4|15596.4|1986
1653044400000|2022-05-20 11:00:00|15616.1|15612.1|15603.6|15599.6|15658.3|15654.3|15587.9|15583.9|2066
1653048000000|2022-05-20 12:00:00|15605.1|15601.1|15756.7|15752.7|15787.9|15783.9|15603.6|15599.6|28480
1653051600000|2022-05-20 13:00:00|15753.6|15749.6|15675.4|15671.4|15766.1|15762.1|15647.3|15643.3|17424
1653055200000|2022-05-20 14:00:00|15677|15673|15781.7|15777.7|15803.6|15799.6|15669.2|15665.2|24158
1653058800000|2022-05-20 15:00:00|15784.8|15780.8|15791.1|15787.1|15828.6|15824.6|15744.2|15740.2|19200
1653062400000|2022-05-20 16:00:00|15787.9|15783.9|15856.7|15852.7|15881.7|15877.7|15784.8|15780.8|7559
1653066000000|2022-05-20 17:00:00|15858.3|15854.3|15809.8|15805.8|15891.1|15887.1|15787.9|15783.9|14465
1653069600000|2022-05-20 18:00:00|15811.4|15807.4|15834.8|15830.8|15853.6|15849.6|15806.7|15802.7|9004
1653073200000|2022-05-20 19:00:00|15837.9|15833.9|15823.9|15819.9|15862.9|15858.9|15812.9|15808.9|9280
1653076800000|2022-05-20 20:00:00|15825.4|15821.4|15834.8|15830.8|15847.3|15843.3|15794.2|15790.2|5297
1653256800000|2022-05-22 22:00:00|15811.4|15807.4|15802|15798|15811.4|15807.4|15784.8|15780.8|461
1653260400000|2022-05-22 23:00:00|15803.6|15799.6|15778.6|15774.6|15812.9|15808.9|15769.2|15765.2|358
1653264000000|2022-05-23 00:00:00|15781.7|15777.7|15786.4|15782.4|15806.7|15802.7|15753.6|15749.6|634
1653267600000|2022-05-23 01:00:00|15784.8|15780.8|15781.7|15777.7|15787.9|15783.9|15753.6|15749.6|494
1653271200000|2022-05-23 02:00:00|15778.6|15774.6|15787.9|15783.9|15812.9|15808.9|15775.4|15771.4|591
1653274800000|2022-05-23 03:00:00|15784.8|15780.8|15766.1|15762.1|15784.8|15780.8|15761.4|15757.4|333
1653278400000|2022-05-23 04:00:00|15762.9|15758.9|15752|15748|15766.1|15762.1|15750.4|15746.4|277
1653282000000|2022-05-23 05:00:00|15750.4|15746.4|15705.1|15701.1|15756.7|15752.7|15687.9|15683.9|719
1653285600000|2022-05-23 06:00:00|15706.7|15702.7|15722.3|15718.3|15744.2|15740.2|15702|15698|3217
1653289200000|2022-05-23 07:00:00|15725.4|15721.4|15778.6|15774.6|15791.1|15787.1|15712.9|15708.9|2805
1653292800000|2022-05-23 08:00:00|15777|15773|15755.1|15751.1|15791.1|15787.1|15731.7|15727.7|2595
1653296400000|2022-05-23 09:00:00|15753.6|15749.6|15741.1|15737.1|15762.9|15758.9|15727|15723|4256
1653300000000|2022-05-23 10:00:00|15744.2|15740.2|15734.8|15730.8|15762.9|15758.9|15720.8|15716.8|2434
1653303600000|2022-05-23 11:00:00|15736.4|15732.4|15737.9|15733.9|15750.4|15746.4|15712.9|15708.9|3221
1653307200000|2022-05-23 12:00:00|15734.8|15730.8|15691.1|15687.1|15750.4|15746.4|15672.3|15668.3|42421
1653310800000|2022-05-23 13:00:00|15694.2|15690.2|15753.6|15749.6|15778.6|15774.6|15650.4|15646.4|16863
1653314400000|2022-05-23 14:00:00|15752|15748|15681.7|15677.7|15775.4|15771.4|15672.3|15668.3|32333
1653318000000|2022-05-23 15:00:00|15678.6|15674.6|15616.1|15612.1|15703.6|15699.6|15581.7|15577.7|29103
1653321600000|2022-05-23 16:00:00|15614.5|15610.5|15597.3|15593.3|15628.6|15624.6|15580.1|15576.1|29017
1653325200000|2022-05-23 17:00:00|15594.2|15590.2|15606.7|15602.7|15628.6|15624.6|15591.1|15587.1|11997
1653328800000|2022-05-23 18:00:00|15605.1|15601.1|15578.6|15574.6|15609.8|15605.8|15562.9|15558.9|19749
1653332400000|2022-05-23 19:00:00|15581.7|15577.7|15550.4|15546.4|15581.7|15577.7|15544.2|15540.2|10372
1653336000000|2022-05-23 20:00:00|15553.6|15549.6|15605.1|15601.1|15608.3|15604.3|15541.1|15537.1|9517
1653343200000|2022-05-23 22:00:00|15636.4|15632.4|15614.5|15610.5|15639.5|15635.5|15609.8|15605.8|428
1653346800000|2022-05-23 23:00:00|15612.9|15608.9|15608.3|15604.3|15628.6|15624.6|15600.4|15596.4|378
1653350400000|2022-05-24 00:00:00|15609.8|15605.8|15620.8|15616.8|15637.9|15633.9|15602|15598|673
1653354000000|2022-05-24 01:00:00|15619.2|15615.2|15578.6|15574.6|15622.3|15618.3|15559.8|15555.8|2267
1653357600000|2022-05-24 02:00:00|15583.3|15579.3|15616.1|15612.1|15627|15623|15583.3|15579.3|663
1653361200000|2022-05-24 03:00:00|15614.5|15610.5|15627|15623|15630.1|15626.1|15612.9|15608.9|6654
1653364800000|2022-05-24 04:00:00|15628.6|15624.6|15622.3|15618.3|15637.9|15633.9|15612.9|15608.9|414
1653368400000|2022-05-24 05:00:00|15619.2|15615.2|15647.3|15643.3|15650.4|15646.4|15612.9|15608.9|725
1653372000000|2022-05-24 06:00:00|15645.8|15641.8|15644.2|15640.2|15684.8|15680.8|15631.7|15627.7|4115
1653375600000|2022-05-24 07:00:00|15641.1|15637.1|15700.4|15696.4|15712.9|15708.9|15616.1|15612.1|8786
1653379200000|2022-05-24 08:00:00|15703.6|15699.6|15734.8|15730.8|15750.4|15746.4|15681.7|15677.7|3620
1653382800000|2022-05-24 09:00:00|15733.3|15729.3|15702|15698|15734.8|15730.8|15691.1|15687.1|2715
1653386400000|2022-05-24 10:00:00|15703.6|15699.6|15691.1|15687.1|15709.8|15705.8|15659.8|15655.8|24942
1653390000000|2022-05-24 11:00:00|15687.9|15683.9|15700.4|15696.4|15716.1|15712.1|15666.1|15662.1|10146
1653393600000|2022-05-24 12:00:00|15702|15698|15691.1|15687.1|15750.4|15746.4|15666.1|15662.1|30808
1653397200000|2022-05-24 13:00:00|15692.6|15688.6|15806.7|15802.7|15816.1|15812.1|15687.9|15683.9|49463
1653400800000|2022-05-24 14:00:00|15808.3|15804.3|15894.2|15890.2|15928.6|15924.6|15806.7|15802.7|78345
1653404400000|2022-05-24 15:00:00|15892.6|15888.6|15872.3|15868.3|15934.8|15930.8|15853.6|15849.6|42563
1653408000000|2022-05-24 16:00:00|15875.4|15871.4|15866.1|15862.1|15900.4|15896.4|15834.8|15830.8|57778
1653411600000|2022-05-24 17:00:00|15867.6|15863.6|15819.2|15815.2|15881.7|15877.7|15816.1|15812.1|35414
1653415200000|2022-05-24 18:00:00|15816.1|15812.1|15834.8|15830.8|15856.7|15852.7|15812.9|15808.9|16255
1653418800000|2022-05-24 19:00:00|15837.9|15833.9|15828.6|15824.6|15847.3|15843.3|15803.6|15799.6|23725
1653422400000|2022-05-24 20:00:00|15831.7|15827.7|15847.3|15843.3|15866.1|15862.1|15822.3|15818.3|43750
1653429600000|2022-05-24 22:00:00|15837.9|15833.9|15836.4|15832.4|15839.5|15835.5|15816.1|15812.1|432
1653433200000|2022-05-24 23:00:00|15834.8|15830.8|15850.4|15846.4|15852|15848|15825.4|15821.4|314
1653436800000|2022-05-25 00:00:00|15852|15848|15834.8|15830.8|15862.9|15858.9|15822.3|15818.3|2628
1653440400000|2022-05-25 01:00:00|15836.4|15832.4|15841.1|15837.1|15848.9|15844.9|15812.9|15808.9|1857
1653444000000|2022-05-25 02:00:00|15837.9|15833.9|15828.6|15824.6|15847.3|15843.3|15812.9|15808.9|1823
1653447600000|2022-05-25 03:00:00|15830.1|15826.1|15812.9|15808.9|15830.1|15826.1|15800.4|15796.4|1539
1653451200000|2022-05-25 04:00:00|15809.8|15805.8|15817.6|15813.6|15828.6|15824.6|15805.1|15801.1|542
1653454800000|2022-05-25 05:00:00|15819.2|15815.2|15837.9|15833.9|15847.3|15843.3|15800.4|15796.4|7721
1653458400000|2022-05-25 06:00:00|15841.1|15837.1|15847.3|15843.3|15884.8|15880.8|15834.8|15830.8|2780
1653462000000|2022-05-25 07:00:00|15844.2|15840.2|15870.8|15866.8|15875.4|15871.4|15816.1|15812.1|4559
1653465600000|2022-05-25 08:00:00|15872.3|15868.3|15891.1|15887.1|15931.7|15927.7|15859.8|15855.8|8605
1653469200000|2022-05-25 09:00:00|15894.2|15890.2|15884.8|15880.8|15925.4|15921.4|15877|15873|8799
1653472800000|2022-05-25 10:00:00|15887.9|15883.9|15886.4|15882.4|15897.3|15893.3|15866.1|15862.1|12535
1653476400000|2022-05-25 11:00:00|15884.8|15880.8|15944.2|15940.2|15959.8|15955.8|15872.3|15868.3|35549
1653480000000|2022-05-25 12:00:00|15945.8|15941.8|15917.6|15913.6|16000.4|15996.4|15897.3|15893.3|59067
1653483600000|2022-05-25 13:00:00|15916.1|15912.1|15867.6|15863.6|15966.1|15962.1|15862.9|15858.9|60600
1653487200000|2022-05-25 14:00:00|15866.1|15862.1|15909.8|15905.8|15916.1|15912.1|15825.4|15821.4|68020
1653490800000|2022-05-25 15:00:00|15908.3|15904.3|15931.7|15927.7|15984.8|15980.8|15908.3|15904.3|44360
1653494400000|2022-05-25 16:00:00|15928.6|15924.6|15894.2|15890.2|15931.7|15927.7|15875.4|15871.4|46370
1653498000000|2022-05-25 17:00:00|15897.3|15893.3|15911.4|15907.4|15928.6|15924.6|15881.7|15877.7|31435
1653501600000|2022-05-25 18:00:00|15909.8|15905.8|15950.4|15946.4|15959.8|15955.8|15891.1|15887.1|28256
1653505200000|2022-05-25 19:00:00|15948.9|15944.9|15959.8|15955.8|15978.6|15974.6|15909.8|15905.8|26607
1653508800000|2022-05-25 20:00:00|15962.9|15958.9|15950.4|15946.4|15962.9|15958.9|15912.9|15908.9|13832
1653516000000|2022-05-25 22:00:00|15944.2|15940.2|15947.3|15943.3|15961.4|15957.4|15927|15923|335
1653519600000|2022-05-25 23:00:00|15944.2|15940.2|15962.9|15958.9|15969.2|15965.2|15944.2|15940.2|313
1653523200000|2022-05-26 00:00:00|15959.8|15955.8|15877|15873|15961.4|15957.4|15870.8|15866.8|744
1653526800000|2022-05-26 01:00:00|15878.6|15874.6|15931.7|15927.7|15936.4|15932.4|15872.3|15868.3|1149
1653530400000|2022-05-26 02:00:00|15933.3|15929.3|15912.9|15908.9|15937.9|15933.9|15886.4|15882.4|624
1653534000000|2022-05-26 03:00:00|15911.4|15907.4|15944.2|15940.2|15948.9|15944.9|15909.8|15905.8|724
1653537600000|2022-05-26 04:00:00|15947.3|15943.3|15966.1|15962.1|15972.3|15968.3|15934.8|15930.8|534
1653541200000|2022-05-26 05:00:00|15964.5|15960.5|15958.3|15954.3|15969.2|15965.2|15937.9|15933.9|777
1653544800000|2022-05-26 06:00:00|15959.8|15955.8|16009.8|16005.8|16022.3|16018.3|15956.7|15952.7|2231
1653548400000|2022-05-26 07:00:00|16012.9|16008.9|16047.3|16043.3|16056.7|16052.7|15984.8|15980.8|4294
1653552000000|2022-05-26 08:00:00|16050.4|16046.4|16002|15998|16059.8|16055.8|16000.4|15996.4|3549
1653555600000|2022-05-26 09:00:00|16003.6|15999.6|15962.9|15958.9|16016.1|16012.1|15947.3|15943.3|10371
1653559200000|2022-05-26 10:00:00|15964.5|15960.5|15944.2|15940.2|16000.4|15996.4|15944.2|15940.2|4477
1653562800000|2022-05-26 11:00:00|15945.8|15941.8|15887.9|15883.9|15961.4|15957.4|15841.1|15837.1|5286
1653566400000|2022-05-26 12:00:00|15889.5|15885.5|15900.4|15896.4|15962.9|15958.9|15864.5|15860.5|19152
1653570000000|2022-05-26 13:00:00|15903.6|15899.6|15922.3|15918.3|15931.7|15927.7|15862.9|15858.9|25035
1653573600000|2022-05-26 14:00:00|15923.9|15919.9|15814.5|15810.5|15930.1|15926.1|15806.7|15802.7|24757
1653577200000|2022-05-26 15:00:00|15812.9|15808.9|15781.7|15777.7|15819.2|15815.2|15762.9|15758.9|36688
1653580800000|2022-05-26 16:00:00|15780.1|15776.1|15737.9|15733.9|15822.3|15818.3|15734.8|15730.8|34302
1653584400000|2022-05-26 17:00:00|15739.5|15735.5|15831.7|15827.7|15853.6|15849.6|15736.4|15732.4|41964
1653588000000|2022-05-26 18:00:00|15830.1|15826.1|15809.8|15805.8|15834.8|15830.8|15800.4|15796.4|19761
1661245200000|2022-08-23 09:00:00|15030.1|15026.1|15022.3|15018.3|15031.7|15027.7|15019.2|15015.2|34
1661248800000|2022-08-23 10:00:00|15023.9|15019.9|15023.9|15019.9|15025.4|15021.4|14995.8|14991.8|380
1661252400000|2022-08-23 11:00:00|15022.3|15018.3|15047.3|15043.3|15066.1|15062.1|15019.2|15015.2|2384
1661256000000|2022-08-23 12:00:00|15050.4|15046.4|14887.9|14883.9|15053.6|15049.6|14884.8|14880.8|6715
1661259600000|2022-08-23 13:00:00|14886.4|14882.4|14955.1|14951.1|14984.8|14980.8|14869.2|14865.2|29899
1661263200000|2022-08-23 14:00:00|14956.7|14952.7|15056.7|15052.7|15066.1|15062.1|14952|14948|11473
1661266800000|2022-08-23 15:00:00|15058.3|15054.3|15055.1|15051.1|15100.4|15096.4|15048.9|15044.9|5711
1661270400000|2022-08-23 16:00:00|15056.7|15052.7|15044.2|15040.2|15066.1|15062.1|15034.8|15030.8|46311
1661274000000|2022-08-23 17:00:00|15045.8|15041.8|14983.3|14979.3|15052|15048|14967.6|14963.6|7929
1661277600000|2022-08-23 18:00:00|14984.8|14980.8|14958.3|14954.3|15006.7|15002.7|14953.6|14949.6|7521
1661281200000|2022-08-23 19:00:00|14956.7|14952.7|14920.8|14916.8|14975.4|14971.4|14916.1|14912.1|3615
1661284800000|2022-08-23 20:00:00|14919.2|14915.2|14948.9|14944.9|14950.4|14946.4|14912.9|14908.9|2509
1661292000000|2022-08-23 22:00:00|14955.1|14951.1|14953.6|14949.6|14955.1|14951.1|14936.4|14932.4|45
1661295600000|2022-08-23 23:00:00|14952|14948|14939.5|14935.5|14955.1|14951.1|14930.1|14926.1|29
1661299200000|2022-08-24 00:00:00|14937.9|14933.9|14950.4|14946.4|14962.9|14958.9|14934.8|14930.8|93
1661302800000|2022-08-24 01:00:00|14948.9|14944.9|14966.1|14962.1|14972.3|14968.3|14936.4|14932.4|75
1661306400000|2022-08-24 02:00:00|14964.5|14960.5|14966.1|14962.1|14975.4|14971.4|14961.4|14957.4|385
1661310000000|2022-08-24 03:00:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14953.6|14949.6|77
1661313600000|2022-08-24 04:00:00|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14962.9|14958.9|463
1661317200000|2022-08-24 05:00:00|14969.2|14965.2|14998.9|14994.9|15003.6|14999.6|14969.2|14965.2|2246
1661320800000|2022-08-24 06:00:00|15000.4|14996.4|14953.6|14949.6|15000.4|14996.4|14944.2|14940.2|422
1661324400000|2022-08-24 07:00:00|14952|14948|14959.8|14955.8|14966.1|14962.1|14909.8|14905.8|696
1661328000000|2022-08-24 08:00:00|14958.3|14954.3|14987.9|14983.9|15000.4|14996.4|14948.9|14944.9|21048
1661331600000|2022-08-24 09:00:00|14989.5|14985.5|14961.4|14957.4|15006.7|15002.7|14950.4|14946.4|22197
1661335200000|2022-08-24 10:00:00|14959.8|14955.8|14947.3|14943.3|14972.3|14968.3|14944.2|14940.2|8782
1661338800000|2022-08-24 11:00:00|14945.8|14941.8|14956.7|14952.7|14969.2|14965.2|14928.6|14924.6|7927
1661342400000|2022-08-24 12:00:00|14953.6|14949.6|14909.8|14905.8|14997.3|14993.3|14877|14873|22483
1661346000000|2022-08-24 13:00:00|14908.3|14904.3|14866.1|14862.1|14916.1|14912.1|14842.6|14838.6|59442
1661349600000|2022-08-24 14:00:00|14864.5|14860.5|14816.1|14812.1|14875.4|14871.4|14814.5|14810.5|27937
1661353200000|2022-08-24 15:00:00|14819.2|14815.2|14862.9|14858.9|14894.2|14890.2|14812.9|14808.9|71275
1661356800000|2022-08-24 16:00:00|14859.8|14855.8|14809.8|14805.8|14862.9|14858.9|14797.3|14793.3|73202
1661360400000|2022-08-24 17:00:00|14812.9|14808.9|14791.1|14787.1|14812.9|14808.9|14756.7|14752.7|39790
1661364000000|2022-08-24 18:00:00|14794.2|14790.2|14775.4|14771.4|14800.4|14796.4|14769.2|14765.2|33136
1661367600000|2022-08-24 19:00:00|14778.6|14774.6|14797.3|14793.3|14803.6|14799.6|14775.4|14771.4|19235
1661371200000|2022-08-24 20:00:00|14800.4|14796.4|14795.8|14791.8|14806.7|14802.7|14781.7|14777.7|3249
1661378400000|2022-08-24 22:00:00|14797.3|14793.3|14795.8|14791.8|14805.1|14801.1|14789.5|14785.5|488
1661382000000|2022-08-24 23:00:00|14794.2|14790.2|14791.1|14787.1|14800.4|14796.4|14791.1|14787.1|50
1661385600000|2022-08-25 00:00:00|14792.6|14788.6|14784.8|14780.8|14792.6|14788.6|14775.4|14771.4|123
1661389200000|2022-08-25 01:00:00|14783.3|14779.3|14803.6|14799.6|14828.6|14824.6|14781.7|14777.7|319
1661392800000|2022-08-25 02:00:00|14802|14798|14805.1|14801.1|14822.3|14818.3|14802|14798|239
1661396400000|2022-08-25 03:00:00|14803.6|14799.6|14800.4|14796.4|14809.8|14805.8|14797.3|14793.3|249
1661400000000|2022-08-25 04:00:00|14802|14798|14812.9|14808.9|14819.2|14815.2|14798.9|14794.9|420
1661403600000|2022-08-25 05:00:00|14811.4|14807.4|14809.8|14805.8|14822.3|14818.3|14798.9|14794.9|306
1661407200000|2022-08-25 06:00:00|14812.9|14808.9|14809.8|14805.8|14817.6|14813.6|14775.4|14771.4|558
1661410800000|2022-08-25 07:00:00|14811.4|14807.4|14852|14848|14856.7|14852.7|14794.2|14790.2|7402
1661414400000|2022-08-25 08:00:00|14850.4|14846.4|14822.3|14818.3|14856.7|14852.7|14814.5|14810.5|5632
1661418000000|2022-08-25 09:00:00|14823.9|14819.9|14831.7|14827.7|14856.7|14852.7|14823.9|14819.9|7673
1661421600000|2022-08-25 10:00:00|14830.1|14826.1|14816.1|14812.1|14850.4|14846.4|14809.8|14805.8|4106
1661425200000|2022-08-25 11:00:00|14817.6|14813.6|14827|14823|14847.3|14843.3|14814.5|14810.5|6927
1661428800000|2022-08-25 12:00:00|14825.4|14821.4|14831.7|14827.7|14833.3|14829.3|14753.6|14749.6|23624
1661432400000|2022-08-25 13:00:00|14833.3|14829.3|14812.9|14808.9|14837.9|14833.9|14772.3|14768.3|56994
1661436000000|2022-08-25 14:00:00|14816.1|14812.1|14869.2|14865.2|14878.6|14874.6|14800.4|14796.4|37107
1661439600000|2022-08-25 15:00:00|14867.6|14863.6|14928.6|14924.6|14955.1|14951.1|14862.9|14858.9|93257
1661443200000|2022-08-25 16:00:00|14931.7|14927.7|14937.9|14933.9|14956.7|14952.7|14922.3|14918.3|31174
1661446800000|2022-08-25 17:00:00|14939.5|14935.5|15006.7|15002.7|15006.7|15002.7|14939.5|14935.5|27003
1661450400000|2022-08-25 18:00:00|15009.8|15005.8|15019.2|15015.2|15034.8|15030.8|14981.7|14977.7|53489
1661454000000|2022-08-25 19:00:00|15016.1|15012.1|14994.2|14990.2|15019.2|15015.2|14966.1|14962.1|23365
1661457600000|2022-08-25 20:00:00|14997.3|14993.3|14992.6|14988.6|15003.6|14999.6|14983.3|14979.3|4043
1661464800000|2022-08-25 22:00:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14981.7|14977.7|164
1661468400000|2022-08-25 23:00:00|14989.5|14985.5|14981.7|14977.7|14989.5|14985.5|14978.6|14974.6|193
1661472000000|2022-08-26 00:00:00|14978.6|14974.6|14970.8|14966.8|14994.2|14990.2|14959.8|14955.8|444
1661475600000|2022-08-26 01:00:00|14972.3|14968.3|14948.9|14944.9|14972.3|14968.3|14944.2|14940.2|360
1661479200000|2022-08-26 02:00:00|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|652
1661482800000|2022-08-26 03:00:00|14947.3|14943.3|14945.8|14941.8|14959.8|14955.8|14944.2|14940.2|645
1661486400000|2022-08-26 04:00:00|14947.3|14943.3|14922.3|14918.3|14952|14948|14920.8|14916.8|782
1661490000000|2022-08-26 05:00:00|14920.8|14916.8|14931.7|14927.7|14934.8|14930.8|14919.2|14915.2|685
1661493600000|2022-08-26 06:00:00|14933.3|14929.3|14925.4|14921.4|14947.3|14943.3|14922.3|14918.3|1060
1661497200000|2022-08-26 07:00:00|14922.3|14918.3|14884.8|14880.8|14927|14923|14884.8|14880.8|2996
1661500800000|2022-08-26 08:00:00|14886.4|14882.4|14897.3|14893.3|14906.7|14902.7|14881.7|14877.7|3118
1661504400000|2022-08-26 09:00:00|14894.2|14890.2|14891.1|14887.1|14900.4|14896.4|14883.3|14879.3|5563
1661508000000|2022-08-26 10:00:00|14892.6|14888.6|14894.2|14890.2|14900.4|14896.4|14884.8|14880.8|3885
1661511600000|2022-08-26 11:00:00|14895.8|14891.8|14898.9|14894.9|14906.7|14902.7|14887.9|14883.9|17115
1661515200000|2022-08-26 12:00:00|14900.4|14896.4|14936.4|14932.4|14953.6|14949.6|14878.6|14874.6|29375
1661518800000|2022-08-26 13:00:00|14934.8|14930.8|14952|14948|15006.7|15002.7|14900.4|14896.4|32818
1661522400000|2022-08-26 14:00:00|14950.4|14946.4|15003.6|14999.6|15037.9|15033.9|14889.5|14885.5|17325
1661526000000|2022-08-26 15:00:00|15000.4|14996.4|15109.8|15105.8|15150.4|15146.4|15000.4|14996.4|16280
1661529600000|2022-08-26 16:00:00|15108.3|15104.3|15062.9|15058.9|15123.9|15119.9|15053.6|15049.6|22858
1661533200000|2022-08-26 17:00:00|15064.5|15060.5|15087.9|15083.9|15097.3|15093.3|15050.4|15046.4|22052
1661536800000|2022-08-26 18:00:00|15086.4|15082.4|15087.9|15083.9|15103.6|15099.6|15081.7|15077.7|7301
1661540400000|2022-08-26 19:00:00|15089.5|15085.5|15109.8|15105.8|15116.1|15112.1|15078.6|15074.6|11087
1661544000000|2022-08-26 20:00:00|15106.7|15102.7|15109.8|15105.8|15141.1|15137.1|15106.7|15102.7|7451
1661724000000|2022-08-28 22:00:00|15078.6|15074.6|15083.3|15079.3|15094.2|15090.2|15069.2|15065.2|433
1661727600000|2022-08-28 23:00:00|15081.7|15077.7|15056.7|15052.7|15083.3|15079.3|15050.4|15046.4|477
1661731200000|2022-08-29 00:00:00|15059.8|15055.8|15016.1|15012.1|15062.9|15058.9|15000.4|14996.4|1318
1661734800000|2022-08-29 01:00:00|15014.5|15010.5|14987.9|14983.9|15028.6|15024.6|14972.3|14968.3|873
1661738400000|2022-08-29 02:00:00|14991.1|14987.1|14969.2|14965.2|15003.6|14999.6|14969.2|14965.2|589
1661742000000|2022-08-29 03:00:00|14966.1|14962.1|14950.4|14946.4|14972.3|14968.3|14944.2|14940.2|579
1661745600000|2022-08-29 04:00:00|14948.9|14944.9|14948.9|14944.9|14956.7|14952.7|14931.7|14927.7|577
1661749200000|2022-08-29 05:00:00|14950.4|14946.4|14959.8|14955.8|14981.7|14977.7|14941.1|14937.1|890
1661752800000|2022-08-29 06:00:00|14962.9|14958.9|14950.4|14946.4|14994.2|14990.2|14950.4|14946.4|1017
1661756400000|2022-08-29 07:00:00|14948.9|14944.9|14925.4|14921.4|14959.8|14955.8|14919.2|14915.2|938
1661760000000|2022-08-29 08:00:00|14923.9|14919.9|14944.2|14940.2|14950.4|14946.4|14919.2|14915.2|4049
1661763600000|2022-08-29 09:00:00|14945.8|14941.8|14962.9|14958.9|14962.9|14958.9|14931.7|14927.7|2036
1661767200000|2022-08-29 10:00:00|14961.4|14957.4|14991.1|14987.1|14997.3|14993.3|14950.4|14946.4|3567
1661770800000|2022-08-29 11:00:00|14987.9|14983.9|14994.2|14990.2|15000.4|14996.4|14970.8|14966.8|3388
1661774400000|2022-08-29 12:00:00|14997.3|14993.3|14992.6|14988.6|15016.1|15012.1|14972.3|14968.3|7462
1661778000000|2022-08-29 13:00:00|14991.1|14987.1|14966.1|14962.1|15027|15023|14956.7|14952.7|19567
1661781600000|2022-08-29 14:00:00|14967.6|14963.6|14937.9|14933.9|14991.1|14987.1|14909.8|14905.8|16999
1661785200000|2022-08-29 15:00:00|14939.5|14935.5|14937.9|14933.9|14978.6|14974.6|14922.3|14918.3|18505
1661788800000|2022-08-29 16:00:00|14936.4|14932.4|14931.7|14927.7|14941.1|14937.1|14922.3|14918.3|10863
1661792400000|2022-08-29 17:00:00|14934.8|14930.8|14934.8|14930.8|14944.2|14940.2|14919.2|14915.2|7964
1661796000000|2022-08-29 18:00:00|14937.9|14933.9|14966.1|14962.1|14969.2|14965.2|14931.7|14927.7|11025
1661799600000|2022-08-29 19:00:00|14962.9|14958.9|14991.1|14987.1|14991.1|14987.1|14947.3|14943.3|10690
1661803200000|2022-08-29 20:00:00|14984.8|14980.8|14989.5|14985.5|14989.5|14985.5|14956.7|14952.7|7037
1661810400000|2022-08-29 22:00:00|14986.4|14982.4|15000.4|14996.4|15003.6|14999.6|14983.3|14979.3|400
1661814000000|2022-08-29 23:00:00|15006.7|15002.7|15016.1|15012.1|15016.1|15012.1|15003.6|14999.6|527
1661817600000|2022-08-30 00:00:00|15019.2|15015.2|15019.2|15015.2|15031.7|15027.7|15009.8|15005.8|833
1661821200000|2022-08-30 01:00:00|15020.8|15016.8|15023.9|15019.9|15025.4|15021.4|15003.6|14999.6|529
1661824800000|2022-08-30 02:00:00|15022.3|15018.3|15028.6|15024.6|15037.9|15033.9|15019.2|15015.2|541
1661828400000|2022-08-30 03:00:00|15030.1|15026.1|15039.5|15035.5|15044.2|15040.2|15025.4|15021.4|591
1661832000000|2022-08-30 04:00:00|15041.1|15037.1|15078.6|15074.6|15081.7|15077.7|15039.5|15035.5|1039
1661835600000|2022-08-30 05:00:00|15080.1|15076.1|15069.2|15065.2|15091.1|15087.1|15062.9|15058.9|666
1661839200000|2022-08-30 06:00:00|15067.6|15063.6|15036.4|15032.4|15072.3|15068.3|15012.9|15008.9|1442
1661842800000|2022-08-30 07:00:00|15034.8|15030.8|15047.3|15043.3|15058.3|15054.3|15000.4|14996.4|2797
1661846400000|2022-08-30 08:00:00|15050.4|15046.4|15106.7|15102.7|15122.3|15118.3|15044.2|15040.2|3124
1661850000000|2022-08-30 09:00:00|15108.3|15104.3|15084.8|15080.8|15119.2|15115.2|15078.6|15074.6|3098
1661853600000|2022-08-30 10:00:00|15086.4|15082.4|15116.1|15112.1|15116.1|15112.1|15078.6|15074.6|1947
1661857200000|2022-08-30 11:00:00|15112.9|15108.9|15097.3|15093.3|15117.6|15113.6|15078.6|15074.6|2907
1661860800000|2022-08-30 12:00:00|15100.4|15096.4|14981.7|14977.7|15100.4|15096.4|14966.1|14962.1|6417
1661864400000|2022-08-30 13:00:00|14987.9|14983.9|15080.1|15076.1|15091.1|15087.1|14950.4|14946.4|16183
1661868000000|2022-08-30 14:00:00|15078.6|15074.6|14972.3|14968.3|15080.1|15076.1|14928.6|14924.6|17062
1661871600000|2022-08-30 15:00:00|14975.4|14971.4|15006.7|15002.7|15028.6|15024.6|14931.7|14927.7|9184
1661875200000|2022-08-30 16:00:00|15009.8|15005.8|15041.1|15037.1|15044.2|15040.2|14991.1|14987.1|4272
1661878800000|2022-08-30 17:00:00|15042.6|15038.6|14997.3|14993.3|15044.2|15040.2|14981.7|14977.7|7962
1661882400000|2022-08-30 18:00:00|14998.9|14994.9|15047.3|15043.3|15047.3|15043.3|14997.3|14993.3|7601
1661886000000|2022-08-30 19:00:00|15044.2|15040.2|15031.7|15027.7|15056.7|15052.7|15028.6|15024.6|5943
1661889600000|2022-08-30 20:00:00|15034.8|15030.8|15042.6|15038.6|15044.2|15040.2|15003.6|14999.6|8793
1661896800000|2022-08-30 22:00:00|15034.8|15030.8|15031.7|15027.7|15037.9|15033.9|15023.9|15019.9|155
1661900400000|2022-08-30 23:00:00|15028.6|15024.6|15034.8|15030.8|15044.2|15040.2|15025.4|15021.4|264
1661904000000|2022-08-31 00:00:00|15031.7|15027.7|15019.2|15015.2|15047.3|15043.3|15016.1|15012.1|459
1661907600000|2022-08-31 01:00:00|15022.3|15018.3|15019.2|15015.2|15037.9|15033.9|15012.9|15008.9|275
1661911200000|2022-08-31 02:00:00|15017.6|15013.6|15025.4|15021.4|15031.7|15027.7|15017.6|15013.6|209
1661914800000|2022-08-31 03:00:00|15027|15023|15012.9|15008.9|15027|15023|15009.8|15005.8|173
1661918400000|2022-08-31 04:00:00|15009.8|15005.8|15031.7|15027.7|15042.6|15038.6|15006.7|15002.7|738
1661922000000|2022-08-31 05:00:00|15028.6|15024.6|15045.8|15041.8|15053.6|15049.6|15022.3|15018.3|582
1661925600000|2022-08-31 06:00:00|15044.2|15040.2|15062.9|15058.9|15066.1|15062.1|15034.8|15030.8|1402
1661929200000|2022-08-31 07:00:00|15064.5|15060.5|15034.8|15030.8|15066.1|15062.1|15025.4|15021.4|2030
1661932800000|2022-08-31 08:00:00|15037.9|15033.9|14975.4|14971.4|15037.9|15033.9|14966.1|14962.1|2902
1661936400000|2022-08-31 09:00:00|14973.9|14969.9|14931.7|14927.7|14997.3|14993.3|14922.3|14918.3|2992
1661940000000|2022-08-31 10:00:00|14930.1|14926.1|14966.1|14962.1|14978.6|14974.6|14909.8|14905.8|2550
1661943600000|2022-08-31 11:00:00|14964.5|14960.5|14978.6|14974.6|14984.8|14980.8|14956.7|14952.7|2857
1661947200000|2022-08-31 12:00:00|14975.4|14971.4|14981.7|14977.7|15014.5|15010.5|14953.6|14949.6|8791
1661950800000|2022-08-31 13:00:00|14983.3|14979.3|15066.1|15062.1|15072.3|15068.3|14953.6|14949.6|11801
1661954400000|2022-08-31 14:00:00|15059.8|15055.8|15050.4|15046.4|15072.3|15068.3|15012.9|15008.9|10676
1661958000000|2022-08-31 15:00:00|15053.6|15049.6|14981.7|14977.7|15059.8|15055.8|14953.6|14949.6|13362
1661961600000|2022-08-31 16:00:00|14984.8|14980.8|14997.3|14993.3|15012.9|15008.9|14981.7|14977.7|9267
1661965200000|2022-08-31 17:00:00|14995.8|14991.8|14981.7|14977.7|15003.6|14999.6|14975.4|14971.4|9346
1661968800000|2022-08-31 18:00:00|14978.6|14974.6|14950.4|14946.4|15006.7|15002.7|14950.4|14946.4|14044
1661972400000|2022-08-31 19:00:00|14953.6|14949.6|14887.9|14883.9|14966.1|14962.1|14841.1|14837.1|26696
1661976000000|2022-08-31 20:00:00|14884.8|14880.8|14828.6|14824.6|14894.2|14890.2|14819.2|14815.2|13515
1661983200000|2022-08-31 22:00:00|14827|14823|14831.7|14827.7|14847.3|14843.3|14827|14823|565
1661986800000|2022-08-31 23:00:00|14834.8|14830.8|14816.1|14812.1|14844.2|14840.2|14816.1|14812.1|814
1661990400000|2022-09-01 00:00:00|14817.6|14813.6|14791.1|14787.1|14819.2|14815.2|14780.1|14776.1|1561
1661994000000|2022-09-01 01:00:00|14787.9|14783.9|14781.7|14777.7|14800.4|14796.4|14769.2|14765.2|1181
1661997600000|2022-09-01 02:00:00|14778.6|14774.6|14791.1|14787.1|14803.6|14799.6|14778.6|14774.6|401
1662001200000|2022-09-01 03:00:00|14792.6|14788.6|14812.9|14808.9|14816.1|14812.1|14781.7|14777.7|711
1662004800000|2022-09-01 04:00:00|14809.8|14805.8|14806.7|14802.7|14819.2|14815.2|14797.3|14793.3|445
1662008400000|2022-09-01 05:00:00|14809.8|14805.8|14831.7|14827.7|14831.7|14827.7|14803.6|14799.6|992
1662012000000|2022-09-01 06:00:00|14828.6|14824.6|14803.6|14799.6|14831.7|14827.7|14787.9|14783.9|1391
1662015600000|2022-09-01 07:00:00|14802|14798|14781.7|14777.7|14825.4|14821.4|14781.7|14777.7|2546
1662019200000|2022-09-01 08:00:00|14783.3|14779.3|14787.9|14783.9|14806.7|14802.7|14767.6|14763.6|2469
1662022800000|2022-09-01 09:00:00|14791.1|14787.1|14814.5|14810.5|14819.2|14815.2|14769.2|14765.2|1667
1662026400000|2022-09-01 10:00:00|14816.1|14812.1|14784.8|14780.8|14817.6|14813.6|14778.6|14774.6|1630
1662030000000|2022-09-01 11:00:00|14787.9|14783.9|14778.6|14774.6|14791.1|14787.1|14766.1|14762.1|3093
1662033600000|2022-09-01 12:00:00|14777|14773|14675.4|14671.4|14784.8|14780.8|14605.1|14601.1|13981
1662037200000|2022-09-01 13:00:00|14669.2|14665.2|14655.1|14651.1|14684.8|14680.8|14619.2|14615.2|12801
1662040800000|2022-09-01 14:00:00|14653.6|14649.6|14566.1|14562.1|14653.6|14649.6|14516.1|14512.1|17930
1662044400000|2022-09-01 15:00:00|14562.9|14558.9|14603.6|14599.6|14606.7|14602.7|14544.2|14540.2|9708
1662048000000|2022-09-01 16:00:00|14602|14598|14594.2|14590.2|14625.4|14621.4|14587.9|14583.9|5886
1662051600000|2022-09-01 17:00:00|14597.3|14593.3|14600.4|14596.4|14603.6|14599.6|14566.1|14562.1|3857
1662055200000|2022-09-01 18:00:00|14598.9|14594.9|14603.6|14599.6|14625.4|14621.4|14597.3|14593.3|5830
1662058800000|2022-09-01 19:00:00|14600.4|14596.4|14597.3|14593.3|14642.6|14638.6|14594.2|14590.2|8239
1662062400000|2022-09-01 20:00:00|14598.9|14594.9|14634.8|14630.8|14641.1|14637.1|14591.1|14587.1|4885
1662069600000|2022-09-01 22:00:00|14627|14623|14623.9|14619.9|14641.1|14637.1|14614.5|14610.5|343
1662073200000|2022-09-01 23:00:00|14625.4|14621.4|14609.8|14605.8|14630.1|14626.1|14606.7|14602.7|403
1662076800000|2022-09-02 00:00:00|14611.4|14607.4|14628.6|14624.6|14637.9|14633.9|14609.8|14605.8|699
1662080400000|2022-09-02 01:00:00|14625.4|14621.4|14612.9|14608.9|14628.6|14624.6|14609.8|14605.8|1293
1662084000000|2022-09-02 02:00:00|14616.1|14612.1|14634.8|14630.8|14637.9|14633.9|14612.9|14608.9|1048
1662087600000|2022-09-02 03:00:00|14637.9|14633.9|14634.8|14630.8|14653.6|14649.6|14631.7|14627.7|800
1662091200000|2022-09-02 04:00:00|14637.9|14633.9|14644.2|14640.2|14647.3|14643.3|14637.9|14633.9|337
1662094800000|2022-09-02 05:00:00|14647.3|14643.3|14650.4|14646.4|14662.9|14658.9|14644.2|14640.2|705
1662098400000|2022-09-02 06:00:00|14648.9|14644.9|14678.6|14674.6|14683.3|14679.3|14634.8|14630.8|1341
1662102000000|2022-09-02 07:00:00|14675.4|14671.4|14634.8|14630.8|14675.4|14671.4|14609.8|14605.8|1882
1662105600000|2022-09-02 08:00:00|14633.3|14629.3|14619.2|14615.2|14637.9|14633.9|14606.7|14602.7|1572
1662109200000|2022-09-02 09:00:00|14617.6|14613.6|14606.7|14602.7|14622.3|14618.3|14603.6|14599.6|2361
1662112800000|2022-09-02 10:00:00|14605.1|14601.1|14625.4|14621.4|14625.4|14621.4|14603.6|14599.6|1412
1662116400000|2022-09-02 11:00:00|14622.3|14618.3|14614.5|14610.5|14637.9|14633.9|14600.4|14596.4|3112
1662120000000|2022-09-02 12:00:00|14612.9|14608.9|14547.3|14543.3|14666.1|14662.1|14519.2|14515.2|13097
1662123600000|2022-09-02 13:00:00|14544.2|14540.2|14672.3|14668.3|14681.7|14677.7|14541.1|14537.1|14228
1662127200000|2022-09-02 14:00:00|14670.8|14666.8|14642.6|14638.6|14719.2|14715.2|14597.3|14593.3|10833
1662130800000|2022-09-02 15:00:00|14644.2|14640.2|14597.3|14593.3|14659.8|14655.8|14591.1|14587.1|8265
1662134400000|2022-09-02 16:00:00|14594.2|14590.2|14647.3|14643.3|14656.7|14652.7|14581.7|14577.7|6592
1662138000000|2022-09-02 17:00:00|14653.6|14649.6|14691.1|14687.1|14700.4|14696.4|14653.6|14649.6|5823
1662141600000|2022-09-02 18:00:00|14687.9|14683.9|14697.3|14693.3|14709.8|14705.8|14669.2|14665.2|4430
1662145200000|2022-09-02 19:00:00|14694.2|14690.2|14681.7|14677.7|14700.4|14696.4|14678.6|14674.6|5353
1662148800000|2022-09-02 20:00:00|14684.8|14680.8|14691.1|14687.1|14706.7|14702.7|14680.1|14676.1|2474
1662328800000|2022-09-04 22:00:00|14677|14673|14716.1|14712.1|14737.9|14733.9|14677|14673|797
1662332400000|2022-09-04 23:00:00|14712.9|14708.9|14684.8|14680.8|14712.9|14708.9|14681.7|14677.7|252
1662336000000|2022-09-05 00:00:00|14681.7|14677.7|14700.4|14696.4|14709.8|14705.8|14681.7|14677.7|374
1662339600000|2022-09-05 01:00:00|14697.3|14693.3|14697.3|14693.3|14709.8|14705.8|14691.1|14687.1|227
1662343200000|2022-09-05 02:00:00|14698.9|14694.9|14684.8|14680.8|14698.9|14694.9|14669.2|14665.2|458
1662346800000|2022-09-05 03:00:00|14686.4|14682.4|14684.8|14680.8|14689.5|14685.5|14681.7|14677.7|77
1662350400000|2022-09-05 04:00:00|14686.4|14682.4|14697.3|14693.3|14703.6|14699.6|14686.4|14682.4|141
1662354000000|2022-09-05 05:00:00|14694.2|14690.2|14678.6|14674.6|14697.3|14693.3|14677|14673|118
1662357600000|2022-09-05 06:00:00|14675.4|14671.4|14641.1|14637.1|14675.4|14671.4|14631.7|14627.7|664
1662361200000|2022-09-05 07:00:00|14639.5|14635.5|14572.3|14568.3|14641.1|14637.1|14556.7|14552.7|1701
1662364800000|2022-09-05 08:00:00|14573.9|14569.9|14556.7|14552.7|14584.8|14580.8|14552|14548|1094
1662368400000|2022-09-05 09:00:00|14559.8|14555.8|14558.3|14554.3|14580.1|14576.1|14552|14548|774
1662372000000|2022-09-05 10:00:00|14559.8|14555.8|14575.4|14571.4|14587.9|14583.9|14556.7|14552.7|402
1662375600000|2022-09-05 11:00:00|14577|14573|14566.1|14562.1|14594.2|14590.2|14553.6|14549.6|792
1662379200000|2022-09-05 12:00:00|14564.5|14560.5|14584.8|14580.8|14587.9|14583.9|14552|14548|841
1662382800000|2022-09-05 13:00:00|14581.7|14577.7|14597.3|14593.3|14600.4|14596.4|14578.6|14574.6|678
1662386400000|2022-09-05 14:00:00|14600.4|14596.4|14633.3|14629.3|14634.8|14630.8|14597.3|14593.3|891
1662390000000|2022-09-05 15:00:00|14631.7|14627.7|14619.2|14615.2|14634.8|14630.8|14616.1|14612.1|915
1662393600000|2022-09-05 16:00:00|14620.8|14616.8|14617.6|14613.6|14637.9|14633.9|14614.5|14610.5|534
1662415200000|2022-09-05 22:00:00|14627|14623|14639.5|14635.5|14647.3|14643.3|14616.1|14612.1|297
1662418800000|2022-09-05 23:00:00|14637.9|14633.9|14642.6|14638.6|14653.6|14649.6|14631.7|14627.7|222
1662422400000|2022-09-06 00:00:00|14644.2|14640.2|14661.4|14657.4|14669.2|14665.2|14639.5|14635.5|477
1662426000000|2022-09-06 01:00:00|14659.8|14655.8|14666.1|14662.1|14669.2|14665.2|14647.3|14643.3|608
1662429600000|2022-09-06 02:00:00|14667.6|14663.6|14652|14648|14672.3|14668.3|14645.8|14641.8|427
1662433200000|2022-09-06 03:00:00|14653.6|14649.6|14662.9|14658.9|14666.1|14662.1|14650.4|14646.4|179
1662436800000|2022-09-06 04:00:00|14664.5|14660.5|14622.3|14618.3|14666.1|14662.1|14622.3|14618.3|538
1662440400000|2022-09-06 05:00:00|14619.2|14615.2|14619.2|14615.2|14630.1|14626.1|14609.8|14605.8|360
1662444000000|2022-09-06 06:00:00|14616.1|14612.1|14587.9|14583.9|14620.8|14616.8|14572.3|14568.3|1403
1662447600000|2022-09-06 07:00:00|14586.4|14582.4|14550.4|14546.4|14595.8|14591.8|14509.8|14505.8|3365
1662451200000|2022-09-06 08:00:00|14548.9|14544.9|14578.6|14574.6|14597.3|14593.3|14537.9|14533.9|1784
1662454800000|2022-09-06 09:00:00|14580.1|14576.1|14587.9|14583.9|14600.4|14596.4|14572.3|14568.3|1436
1662458400000|2022-09-06 10:00:00|14586.4|14582.4|14612.9|14608.9|14641.1|14637.1|14584.8|14580.8|2251
1662462000000|2022-09-06 11:00:00|14614.5|14610.5|14600.4|14596.4|14616.1|14612.1|14559.8|14555.8|2778
1662465600000|2022-09-06 12:00:00|14598.9|14594.9|14587.9|14583.9|14625.4|14621.4|14537.9|14533.9|8830
1662469200000|2022-09-06 13:00:00|14591.1|14587.1|14391.1|14387.1|14612.9|14608.9|14381.7|14377.7|13578
1662472800000|2022-09-06 14:00:00|14370.8|14366.8|14406.7|14402.7|14447.3|14443.3|14337.9|14333.9|14639
1662476400000|2022-09-06 15:00:00|14400.4|14396.4|14378.6|14374.6|14441.1|14437.1|14369.2|14365.2|10639
1662480000000|2022-09-06 16:00:00|14381.7|14377.7|14359.8|14355.8|14391.1|14387.1|14350.4|14346.4|5353
1662483600000|2022-09-06 17:00:00|14362.9|14358.9|14378.6|14374.6|14391.1|14387.1|14356.7|14352.7|4222
1662487200000|2022-09-06 18:00:00|14381.7|14377.7|14362.9|14358.9|14381.7|14377.7|14353.6|14349.6|8486
1662490800000|2022-09-06 19:00:00|14359.8|14355.8|14334.8|14330.8|14384.8|14380.8|14333.3|14329.3|10906
1662494400000|2022-09-06 20:00:00|14328.6|14324.6|14306.7|14302.7|14359.8|14355.8|14297.3|14293.3|8824
1662501600000|2022-09-06 22:00:00|14316.1|14312.1|14312.9|14308.9|14325.4|14321.4|14309.8|14305.8|304
1662505200000|2022-09-06 23:00:00|14316.1|14312.1|14323.9|14319.9|14331.7|14327.7|14306.7|14302.7|524
1662508800000|2022-09-07 00:00:00|14325.4|14321.4|14316.1|14312.1|14337.9|14333.9|14284.8|14280.8|1174
1662512400000|2022-09-07 01:00:00|14314.5|14310.5|14331.7|14327.7|14344.2|14340.2|14309.8|14305.8|1003
1662516000000|2022-09-07 02:00:00|14334.8|14330.8|14325.4|14321.4|14337.9|14333.9|14316.1|14312.1|850
1662519600000|2022-09-07 03:00:00|14327|14323|14312.9|14308.9|14328.6|14324.6|14306.7|14302.7|324
1662523200000|2022-09-07 04:00:00|14314.5|14310.5|14339.5|14335.5|14344.2|14340.2|14306.7|14302.7|943
1662526800000|2022-09-07 05:00:00|14337.9|14333.9|14337.9|14333.9|14362.9|14358.9|14325.4|14321.4|1190
1662530400000|2022-09-07 06:00:00|14339.5|14335.5|14309.8|14305.8|14359.8|14355.8|14306.7|14302.7|1292
1662534000000|2022-09-07 07:00:00|14311.4|14307.4|14381.7|14377.7|14384.8|14380.8|14311.4|14307.4|3335
1662537600000|2022-09-07 08:00:00|14378.6|14374.6|14387.9|14383.9|14387.9|14383.9|14356.7|14352.7|2117
1662541200000|2022-09-07 09:00:00|14386.4|14382.4|14406.7|14402.7|14406.7|14402.7|14361.4|14357.4|1738
1662544800000|2022-09-07 10:00:00|14405.1|14401.1|14347.3|14343.3|14406.7|14402.7|14336.4|14332.4|1907
1662548400000|2022-09-07 11:00:00|14344.2|14340.2|14372.3|14368.3|14378.6|14374.6|14303.6|14299.6|6379
1662552000000|2022-09-07 12:00:00|14373.9|14369.9|14384.8|14380.8|14416.1|14412.1|14359.8|14355.8|6574
1662555600000|2022-09-07 13:00:00|14387.9|14383.9|14448.9|14444.9|14472.3|14468.3|14378.6|14374.6|8438
1662559200000|2022-09-07 14:00:00|14447.3|14443.3|14441.1|14437.1|14472.3|14468.3|14431.7|14427.7|7960
1662562800000|2022-09-07 15:00:00|14444.2|14440.2|14484.8|14480.8|14484.8|14480.8|14431.7|14427.7|5407
1662566400000|2022-09-07 16:00:00|14483.3|14479.3|14494.2|14490.2|14500.4|14496.4|14475.4|14471.4|5281
1662570000000|2022-09-07 17:00:00|14491.1|14487.1|14572.3|14568.3|14572.3|14568.3|14481.7|14477.7|10100
1662573600000|2022-09-07 18:00:00|14575.4|14571.4|14559.8|14555.8|14581.7|14577.7|14550.4|14546.4|7715
1662577200000|2022-09-07 19:00:00|14556.7|14552.7|14544.2|14540.2|14566.1|14562.1|14525.4|14521.4|7651
1662580800000|2022-09-07 20:00:00|14547.3|14543.3|14528.6|14524.6|14547.3|14543.3|14503.6|14499.6|4286
1662588000000|2022-09-07 22:00:00|14520.8|14516.8|14516.1|14512.1|14525.4|14521.4|14509.8|14505.8|279
1662591600000|2022-09-07 23:00:00|14514.5|14510.5|14519.2|14515.2|14522.3|14518.3|14500.4|14496.4|226
1662595200000|2022-09-08 00:00:00|14522.3|14518.3|14514.5|14510.5|14531.7|14527.7|14503.6|14499.6|501
1662598800000|2022-09-08 01:00:00|14516.1|14512.1|14544.2|14540.2|14553.6|14549.6|14514.5|14510.5|610
1662602400000|2022-09-08 02:00:00|14547.3|14543.3|14544.2|14540.2|14556.7|14552.7|14537.9|14533.9|619
1662606000000|2022-09-08 03:00:00|14541.1|14537.1|14586.4|14582.4|14600.4|14596.4|14537.9|14533.9|851
1662609600000|2022-09-08 04:00:00|14587.9|14583.9|14597.3|14593.3|14606.7|14602.7|14586.4|14582.4|579
1662613200000|2022-09-08 05:00:00|14594.2|14590.2|14600.4|14596.4|14600.4|14596.4|14581.7|14577.7|375
1662616800000|2022-09-08 06:00:00|14597.3|14593.3|14591.1|14587.1|14622.3|14618.3|14584.8|14580.8|1287
1662620400000|2022-09-08 07:00:00|14594.2|14590.2|14519.2|14515.2|14597.3|14593.3|14519.2|14515.2|1913
1662624000000|2022-09-08 08:00:00|14522.3|14518.3|14534.8|14530.8|14553.6|14549.6|14511.4|14507.4|1507
1662627600000|2022-09-08 09:00:00|14537.9|14533.9|14575.4|14571.4|14578.6|14574.6|14531.7|14527.7|1093
1662631200000|2022-09-08 10:00:00|14572.3|14568.3|14553.6|14549.6|14581.7|14577.7|14550.4|14546.4|789
1662634800000|2022-09-08 11:00:00|14552|14548|14605.1|14601.1|14637.9|14633.9|14547.3|14543.3|3313
1662638400000|2022-09-08 12:00:00|14606.7|14602.7|14500.4|14496.4|14656.7|14652.7|14481.7|14477.7|9151
1662642000000|2022-09-08 13:00:00|14503.6|14499.6|14559.8|14555.8|14589.5|14585.5|14447.3|14443.3|10599
1662645600000|2022-09-08 14:00:00|14562.9|14558.9|14544.2|14540.2|14572.3|14568.3|14500.4|14496.4|7242
1662649200000|2022-09-08 15:00:00|14542.6|14538.6|14481.7|14477.7|14544.2|14540.2|14478.6|14474.6|5875
1662652800000|2022-09-08 16:00:00|14478.6|14474.6|14475.4|14471.4|14484.8|14480.8|14453.6|14449.6|4922
1662656400000|2022-09-08 17:00:00|14472.3|14468.3|14481.7|14477.7|14494.2|14490.2|14472.3|14468.3|2857
1662660000000|2022-09-08 18:00:00|14478.6|14474.6|14472.3|14468.3|14484.8|14480.8|14462.9|14458.9|4341
1662663600000|2022-09-08 19:00:00|14469.2|14465.2|14406.7|14402.7|14478.6|14474.6|14406.7|14402.7|8345
1662667200000|2022-09-08 20:00:00|14405.1|14401.1|14381.7|14377.7|14412.9|14408.9|14375.4|14371.4|4819
1662674400000|2022-09-08 22:00:00|14384.8|14380.8|14391.1|14387.1|14391.1|14387.1|14381.7|14377.7|249
1662678000000|2022-09-08 23:00:00|14389.5|14385.5|14397.3|14393.3|14400.4|14396.4|14381.7|14377.7|314
1662681600000|2022-09-09 00:00:00|14398.9|14394.9|14384.8|14380.8|14409.8|14405.8|14381.7|14377.7|416
1662685200000|2022-09-09 01:00:00|14387.9|14383.9|14391.1|14387.1|14391.1|14387.1|14364.5|14360.5|628
1662688800000|2022-09-09 02:00:00|14389.5|14385.5|14394.2|14390.2|14397.3|14393.3|14381.7|14377.7|350
1662692400000|2022-09-09 03:00:00|14397.3|14393.3|14414.5|14410.5|14425.4|14421.4|14394.2|14390.2|566
1662696000000|2022-09-09 04:00:00|14416.1|14412.1|14422.3|14418.3|14428.6|14424.6|14409.8|14405.8|527
1662699600000|2022-09-09 05:00:00|14423.9|14419.9|14409.8|14405.8|14427|14423|14406.7|14402.7|477
1662703200000|2022-09-09 06:00:00|14406.7|14402.7|14431.7|14427.7|14441.1|14437.1|14400.4|14396.4|1628
1662706800000|2022-09-09 07:00:00|14428.6|14424.6|14397.3|14393.3|14447.3|14443.3|14387.9|14383.9|2329
1662710400000|2022-09-09 08:00:00|14395.8|14391.8|14447.3|14443.3|14447.3|14443.3|14375.4|14371.4|1746
1662714000000|2022-09-09 09:00:00|14445.8|14441.8|14472.3|14468.3|14484.8|14480.8|14437.9|14433.9|1978
1662717600000|2022-09-09 10:00:00|14473.9|14469.9|14484.8|14480.8|14519.2|14515.2|14469.2|14465.2|1886
1662721200000|2022-09-09 11:00:00|14483.3|14479.3|14472.3|14468.3|14494.2|14490.2|14459.8|14455.8|1824
1662724800000|2022-09-09 12:00:00|14469.2|14465.2|14481.7|14477.7|14519.2|14515.2|14447.3|14443.3|5363
1662728400000|2022-09-09 13:00:00|14483.3|14479.3|14437.9|14433.9|14528.6|14524.6|14347.3|14343.3|13020
1662732000000|2022-09-09 14:00:00|14434.8|14430.8|14472.3|14468.3|14492.6|14488.6|14434.8|14430.8|7345
1662735600000|2022-09-09 15:00:00|14475.4|14471.4|14459.8|14455.8|14494.2|14490.2|14425.4|14421.4|7359
1662739200000|2022-09-09 16:00:00|14458.3|14454.3|14450.4|14446.4|14462.9|14458.9|14422.3|14418.3|4067
1662742800000|2022-09-09 17:00:00|14452|14448|14436.4|14432.4|14475.4|14471.4|14431.7|14427.7|4502
1662746400000|2022-09-09 18:00:00|14434.8|14430.8|14437.9|14433.9|14453.6|14449.6|14412.9|14408.9|6187
1662750000000|2022-09-09 19:00:00|14434.8|14430.8|14434.8|14430.8|14437.9|14433.9|14400.4|14396.4|4818
1662753600000|2022-09-09 20:00:00|14433.3|14429.3|14445.8|14441.8|14456.7|14452.7|14428.6|14424.6|2465
1662933600000|2022-09-11 22:00:00|14431.7|14427.7|14439.5|14435.5|14441.1|14437.1|14428.6|14424.6|259