1580774400000|2020-02-04 00:00:00|13003.2|12998.2|13026|13022|13043.5|13039.5|13001.4|12996.4|778
1580778000000|2020-02-04 01:00:00|13026.3|13022.3|13076.8|13072.8|13082|13078|13024.8|13020.8|1170
1580781600000|2020-02-04 02:00:00|13077|13073|13069.3|13065.3|13079.5|13075.5|13058.8|13054.8|625
1580785200000|2020-02-04 03:00:00|13069|13065|13096.3|13092.3|13107|13103|13058.5|13054.5|813
1580788800000|2020-02-04 04:00:00|13096.5|13092.5|13097.3|13093.3|13112.3|13108.3|13090.5|13086.5|623
1580792400000|2020-02-04 05:00:00|13097.8|13093.8|13111.5|13107.5|13119.3|13115.3|13095|13091|914
1580796000000|2020-02-04 06:00:00|13111.3|13107.3|13137.8|13133.8|13150|13146|13109.5|13105.5|1437
1580799600000|2020-02-04 07:00:00|13137.5|13133.5|13136|13134|13146|13144|13106.8|13104.8|4432
1580803200000|2020-02-04 08:00:00|13135.5|13133.5|13185.6|13184.6|13198.3|13197.3|13118.8|13117.8|16917
1580806800000|2020-02-04 09:00:00|13185.8|13184.8|13196.3|13195.3|13200.8|13199.8|13169.3|13168.3|7145
1580810400000|2020-02-04 10:00:00|13196.6|13195.6|13187.3|13186.3|13198.1|13197.1|13181.6|13180.6|4016
1580814000000|2020-02-04 11:00:00|13187.6|13186.6|13202.8|13201.8|13211.3|13210.3|13179.6|13178.6|4903
1580817600000|2020-02-04 12:00:00|13203.3|13202.3|13230.5|13229.5|13232|13231|13198.1|13197.1|5113
1580821200000|2020-02-04 13:00:00|13230.8|13229.8|13247.5|13246.5|13247.8|13246.8|13219.8|13218.8|5489
1580824800000|2020-02-04 14:00:00|13247.3|13246.3|13265.5|13264.5|13272.8|13271.8|13239.8|13238.8|9017
1580828400000|2020-02-04 15:00:00|13265.8|13264.8|13259.5|13258.5|13271.8|13270.8|13246.3|13245.3|7860
1580832000000|2020-02-04 16:00:00|13259.3|13258.3|13281.8|13279.8|13291.8|13289.8|13249.3|13248.3|11497
1580835600000|2020-02-04 17:00:00|13282.3|13280.3|13290.8|13288.8|13294.8|13292.8|13274.3|13272.3|2961
1580839200000|2020-02-04 18:00:00|13291.3|13289.3|13283.8|13281.8|13291.8|13289.8|13266.8|13264.8|2006
1580842800000|2020-02-04 19:00:00|13284.3|13282.3|13287.5|13285.5|13292.5|13290.5|13279.3|13277.3|1997
1580846400000|2020-02-04 20:00:00|13287.3|13285.3|13282.3|13280.3|13296.3|13294.3|13274.5|13272.5|3298
1580850000000|2020-02-04 21:00:00|13282.5|13280.5|13307.6|13302.6|13321.7|13316.7|13276.1|13271.1|15
1580853600000|2020-02-04 22:00:00|13307.5|13302.5|13310.5|13305.5|13314.8|13309.8|13306.4|13301.4|0
1580857200000|2020-02-04 23:00:00|13310.4|13305.4|13281.5|13276.5|13310.4|13305.4|13277.5|13272.5|0
1580860800000|2020-02-05 00:00:00|13280.6|13275.6|13255.5|13251.5|13293.3|13289.3|13247.5|13243.5|803
1580864400000|2020-02-05 01:00:00|13259|13255|13277.3|13273.3|13279.8|13275.8|13233.8|13229.8|964
1580868000000|2020-02-05 02:00:00|13277.5|13273.5|13261.5|13257.5|13278|13274|13261.3|13257.3|505
1580871600000|2020-02-05 03:00:00|13261.8|13257.8|13266.3|13262.3|13270|13266|13251.3|13247.3|480
1580875200000|2020-02-05 04:00:00|13266|13262|13273.8|13269.8|13277.8|13273.8|13264|13260|457
1580878800000|2020-02-05 05:00:00|13273.5|13269.5|13246.8|13242.8|13275.8|13271.8|13241.8|13237.8|638
1580882400000|2020-02-05 06:00:00|13246.5|13242.5|13251.8|13247.8|13266.8|13262.8|13243|13239|1047
1580886000000|2020-02-05 07:00:00|13251|13247|13239|13237|13271|13269|13233.5|13231.5|4248
1580889600000|2020-02-05 08:00:00|13238.5|13237.5|13361.9|13360.9|13389.2|13388.2|13223|13222|22097
1580893200000|2020-02-05 09:00:00|13361.4|13360.4|13463.4|13462.4|13478.7|13477.7|13349.4|13348.4|15435
1580896800000|2020-02-05 10:00:00|13462.9|13461.9|13451.4|13450.4|13464.4|13463.4|13429.2|13428.2|8174
1580900400000|2020-02-05 11:00:00|13451.7|13450.7|13413.9|13412.9|13469.9|13468.9|13399.2|13398.2|8265
1580904000000|2020-02-05 12:00:00|13414.4|13413.4|13442.4|13441.4|13454.7|13453.7|13409.9|13408.9|5607
1580907600000|2020-02-05 13:00:00|13442.7|13441.7|13475.2|13474.2|13483.5|13482.5|13440.2|13439.2|6494
1580911200000|2020-02-05 14:00:00|13475.5|13474.5|13454.7|13453.7|13489|13488|13444|13443|9220
1580914800000|2020-02-05 15:00:00|13453.7|13452.7|13470|13469|13476|13475|13423.5|13422.5|12047
1580918400000|2020-02-05 16:00:00|13470.3|13469.3|13477.3|13475.3|13489.5|13487.5|13453|13452|12367
1580922000000|2020-02-05 17:00:00|13477|13475|13479.3|13477.3|13486.5|13484.5|13474.3|13472.3|2747
1580925600000|2020-02-05 18:00:00|13479.5|13477.5|13486.8|13484.8|13492.5|13490.5|13473|13471|1957
1580929200000|2020-02-05 19:00:00|13486.5|13484.5|13503.5|13501.5|13506|13504|13479|13477|1928
1580932800000|2020-02-05 20:00:00|13503.8|13501.8|13501.8|13499.8|13516.8|13514.8|13495|13493|3108
1580936400000|2020-02-05 21:00:00|13503.3|13501.3|13512.7|13507.7|13525.2|13520.2|13491.3|13486.3|23
1580940000000|2020-02-05 22:00:00|13512.2|13507.2|13516.3|13511.3|13516.6|13511.6|13510.6|13505.6|0
1580943600000|2020-02-05 23:00:00|13518|13513|13508.7|13503.7|13525.3|13520.3|13506.1|13501.1|0
1580947200000|2020-02-06 00:00:00|13507.7|13502.7|13495.8|13491.8|13514.9|13509.9|13491.5|13487.5|803
1580950800000|2020-02-06 01:00:00|13496.8|13492.8|13516.8|13512.8|13545.3|13541.3|13494.8|13490.8|1534
1580954400000|2020-02-06 02:00:00|13517|13513|13541.3|13537.3|13542.5|13538.5|13517|13513|677
1580958000000|2020-02-06 03:00:00|13542|13538|13539|13535|13548.3|13544.3|13529.8|13525.8|411
1580961600000|2020-02-06 04:00:00|13538.8|13534.8|13586|13582|13587.5|13583.5|13533|13529|1248
1580965200000|2020-02-06 05:00:00|13585.8|13581.8|13578.3|13574.3|13591.5|13587.5|13572.8|13568.8|838
1580968800000|2020-02-06 06:00:00|13578.5|13574.5|13578.3|13574.3|13594.3|13590.3|13572|13568|1260
1580972400000|2020-02-06 07:00:00|13576.3|13572.3|13579.5|13577.5|13579.8|13577.8|13554.3|13552.3|4793
1580976000000|2020-02-06 08:00:00|13576.5|13574.5|13556|13555|13602.8|13601.8|13544|13543|13907
1580979600000|2020-02-06 09:00:00|13556.3|13555.3|13556.8|13555.8|13579|13578|13530.8|13529.8|7776
1580983200000|2020-02-06 10:00:00|13556.5|13555.5|13545.5|13544.5|13569.5|13568.5|13540.8|13539.8|5030
1580986800000|2020-02-06 11:00:00|13546|13545|13565.5|13564.5|13569.5|13568.5|13541.8|13540.8|3976
1580990400000|2020-02-06 12:00:00|13564.8|13563.8|13564.5|13563.5|13578|13577|13561.3|13560.3|3418
1580994000000|2020-02-06 13:00:00|13564.8|13563.8|13566.3|13565.3|13572.5|13571.5|13555.8|13554.8|4862
1580997600000|2020-02-06 14:00:00|13566.5|13565.5|13563.3|13562.3|13574.3|13573.3|13531.8|13530.8|9741
1581001200000|2020-02-06 15:00:00|13563.8|13562.8|13561|13560|13571.5|13570.5|13551|13550|8246
1581004800000|2020-02-06 16:00:00|13560.8|13559.8|13568.9|13566.9|13580.9|13578.9|13557.3|13556.3|9060
1581008400000|2020-02-06 17:00:00|13568.6|13566.6|13579.9|13577.9|13581.4|13579.4|13566.9|13564.9|2026
1581012000000|2020-02-06 18:00:00|13579.6|13577.6|13576.6|13574.6|13582.1|13580.1|13567.9|13565.9|1054
1581015600000|2020-02-06 19:00:00|13576.9|13574.9|13565.6|13563.6|13581.9|13579.9|13565.4|13563.4|1163
1581019200000|2020-02-06 20:00:00|13565.9|13563.9|13571.4|13569.4|13573.4|13571.4|13552.4|13550.4|2036
1581022800000|2020-02-06 21:00:00|13574.7|13569.7|13583.8|13578.8|13584.9|13579.9|13565.5|13560.5|9
1581026400000|2020-02-06 22:00:00|13583.7|13578.7|13583.9|13578.9|13590.6|13585.6|13582.8|13577.8|0
1581030000000|2020-02-06 23:00:00|13586.6|13581.6|13585.3|13580.3|13589.4|13584.4|13578.8|13573.8|0
1581033600000|2020-02-07 00:00:00|13586.2|13581.2|13544.4|13540.4|13595.4|13591.4|13524.1|13520.1|731
1581037200000|2020-02-07 01:00:00|13544.6|13540.6|13541.4|13537.4|13559.4|13555.4|13525.9|13521.9|769
1581040800000|2020-02-07 02:00:00|13541.6|13537.6|13542.6|13538.6|13562.6|13558.6|13539.9|13535.9|428
1581044400000|2020-02-07 03:00:00|13542.9|13538.9|13549.6|13545.6|13550.4|13546.4|13538.6|13534.6|138
1581048000000|2020-02-07 04:00:00|13549.9|13545.9|13545.9|13541.9|13552.9|13548.9|13541.9|13537.9|129
1581051600000|2020-02-07 05:00:00|13545.6|13541.6|13540.9|13536.9|13549.6|13545.6|13534.6|13530.6|249
1581055200000|2020-02-07 06:00:00|13540.6|13536.6|13567.6|13563.6|13580.9|13576.9|13535.9|13531.9|717
1581058800000|2020-02-07 07:00:00|13566.6|13564.6|13533.4|13531.4|13579.4|13577.4|13528.6|13526.6|3715
1581062400000|2020-02-07 08:00:00|13537.6|13535.6|13526.8|13525.8|13550.8|13549.8|13520.1|13519.1|10137
1581066000000|2020-02-07 09:00:00|13526.6|13525.6|13514.8|13513.8|13539.8|13538.8|13512.3|13511.3|5528
1581069600000|2020-02-07 10:00:00|13514.6|13513.6|13483.8|13482.8|13526.8|13525.8|13483.1|13482.1|6580
1581073200000|2020-02-07 11:00:00|13483.6|13482.6|13502.3|13501.3|13503.6|13502.6|13472.8|13471.8|5781
1581076800000|2020-02-07 12:00:00|13502.6|13501.6|13499.1|13498.1|13505.1|13504.1|13486.3|13485.3|3595
1581080400000|2020-02-07 13:00:00|13498.9|13497.9|13505.1|13504.1|13534.1|13533.1|13484.1|13483.1|9063
1581084000000|2020-02-07 14:00:00|13504.9|13503.9|13473.1|13472.1|13517.4|13516.4|13467.6|13466.6|9214
1581087600000|2020-02-07 15:00:00|13473.4|13472.4|13501.3|13500.3|13513.3|13512.3|13463.4|13462.4|9580
1581091200000|2020-02-07 16:00:00|13501.6|13500.6|13508.1|13506.1|13526.6|13524.6|13488.8|13487.8|10006
1581094800000|2020-02-07 17:00:00|13507.8|13505.8|13502.1|13500.1|13514.1|13512.1|13495.1|13493.1|1912
1581098400000|2020-02-07 18:00:00|13501.8|13499.8|13480.3|13478.3|13507.8|13505.8|13479.8|13477.8|2580
1581102000000|2020-02-07 19:00:00|13480.6|13478.6|13472.1|13470.1|13482.1|13480.1|13463.1|13461.1|2721
1581105600000|2020-02-07 20:00:00|13472.3|13470.3|13478.3|13476.3|13484.1|13482.1|13465.1|13463.1|2346
1581109200000|2020-02-07 21:00:00|13480.7|13475.7|13469.8|13464.8|13485.3|13480.3|13467.7|13462.7|9
1581289200000|2020-02-09 23:00:00|13475.9|13470.9|13427.6|13422.6|13492.2|13487.2|13401.8|13396.8|0
1581292800000|2020-02-10 00:00:00|13428.5|13423.5|13445.6|13441.6|13456.6|13452.6|13427.6|13422.6|666
1581296400000|2020-02-10 01:00:00|13444.6|13440.6|13489.1|13485.1|13503.8|13499.8|13434.8|13430.8|1484
1581300000000|2020-02-10 02:00:00|13489.3|13485.3|13516.8|13512.8|13530.3|13526.3|13486.8|13482.8|1185
1581303600000|2020-02-10 03:00:00|13516.6|13512.6|13496.8|13492.8|13523.1|13519.1|13496.8|13492.8|869
1581307200000|2020-02-10 04:00:00|13497.1|13493.1|13483.6|13479.6|13501.8|13497.8|13481.8|13477.8|484
1581310800000|2020-02-10 05:00:00|13483.8|13479.8|13500.1|13496.1|13505.6|13501.6|13482.1|13478.1|638
1581314400000|2020-02-10 06:00:00|13499.3|13495.3|13515.6|13511.6|13517.8|13513.8|13492.1|13488.1|953
1581318000000|2020-02-10 07:00:00|13514.6|13512.6|13485.3|13483.3|13522.6|13520.6|13482.1|13480.1|3381
1581321600000|2020-02-10 08:00:00|13485.6|13483.6|13463.8|13462.8|13504.1|13503.1|13448.1|13447.1|11105
1581325200000|2020-02-10 09:00:00|13464.1|13463.1|13462.3|13461.3|13494.3|13493.3|13461.3|13460.3|5554
1581328800000|2020-02-10 10:00:00|13462.6|13461.6|13488.3|13487.3|13491.6|13490.6|13452.8|13451.8|5268
1581332400000|2020-02-10 11:00:00|13488.8|13487.8|13488.6|13487.6|13495.1|13494.1|13480.3|13479.3|2773
1581336000000|2020-02-10 12:00:00|13488.8|13487.8|13471.7|13470.7|13493.1|13492.1|13468.8|13467.8|3150
1581339600000|2020-02-10 13:00:00|13472|13471|13465.5|13464.5|13481|13480|13453.5|13452.5|3832
1581343200000|2020-02-10 14:00:00|13465.7|13464.7|13488|13487|13488.5|13487.5|13448.2|13447.2|7918
1581346800000|2020-02-10 15:00:00|13487.7|13486.7|13467.7|13466.7|13501.5|13500.5|13465.5|13464.5|9178
1581350400000|2020-02-10 16:00:00|13467.5|13466.5|13487.5|13485.5|13501.7|13499.7|13467.5|13466.5|7674
1581354000000|2020-02-10 17:00:00|13487.2|13485.2|13479|13477|13489.2|13487.2|13471.5|13469.5|2466
1581357600000|2020-02-10 18:00:00|13479.2|13477.2|13481.7|13479.7|13487|13485|13478|13476|1086
1581361200000|2020-02-10 19:00:00|13482|13480|13494|13492|13494.5|13492.5|13475.5|13473.5|1273
1581364800000|2020-02-10 20:00:00|13493.5|13491.5|13529.5|13527.5|13529.7|13527.7|13492.5|13490.5|2548
1581368400000|2020-02-10 21:00:00|13530.5|13525.5|13540.1|13535.1|13547.7|13542.7|13525.2|13520.2|10
1581372000000|2020-02-10 22:00:00|13539.8|13534.8|13538.4|13533.4|13539.8|13534.8|13537.1|13532.1|0
1581375600000|2020-02-10 23:00:00|13535.2|13530.2|13534.1|13529.1|13539.7|13534.7|13528.5|13523.5|0
1581379200000|2020-02-11 00:00:00|13535|13530|13566.7|13562.7|13568.2|13564.2|13527.2|13522.2|798
1581382800000|2020-02-11 01:00:00|13567|13563|13594.7|13590.7|13597|13593|13564.2|13560.2|746
1581386400000|2020-02-11 02:00:00|13593.7|13589.7|13594.7|13590.7|13604.5|13600.5|13592.2|13588.2|618
1581390000000|2020-02-11 03:00:00|13595|13591|13596.5|13592.5|13599.7|13595.7|13583|13579|346
1581393600000|2020-02-11 04:00:00|13596.7|13592.7|13596.7|13592.7|13599|13595|13588.5|13584.5|117
1581397200000|2020-02-11 05:00:00|13596.5|13592.5|13606.7|13602.7|13610.5|13606.5|13590.5|13586.5|487
1581400800000|2020-02-11 06:00:00|13608.5|13604.5|13609.7|13605.7|13611.7|13607.7|13594.2|13590.2|969
1581404400000|2020-02-11 07:00:00|13608.7|13606.7|13588.5|13586.5|13609|13607|13585.2|13583.2|4207
1581408000000|2020-02-11 08:00:00|13589.2|13587.2|13602.4|13601.4|13640.2|13639.2|13582.7|13581.7|13950
1581411600000|2020-02-11 09:00:00|13603.2|13602.2|13580.4|13579.4|13604.7|13603.7|13555.2|13554.2|9548
1581415200000|2020-02-11 10:00:00|13580.7|13579.7|13606.9|13605.9|13608.4|13607.4|13580.7|13579.7|3462
1581418800000|2020-02-11 11:00:00|13607.2|13606.2|13607.4|13606.4|13620.2|13619.2|13598.4|13597.4|4021
1581422400000|2020-02-11 12:00:00|13606.9|13605.9|13609.4|13608.4|13613.9|13612.9|13598.2|13597.2|2831
1581426000000|2020-02-11 13:00:00|13609.7|13608.7|13627.4|13626.4|13628.1|13627.1|13608.2|13607.2|4524
1581429600000|2020-02-11 14:00:00|13627.1|13626.1|13630.9|13629.9|13637.6|13636.6|13613.9|13612.9|9073
1581433200000|2020-02-11 15:00:00|13631.1|13630.1|13658.3|13657.3|13670.1|13669.1|13630.9|13629.9|11792
1581436800000|2020-02-11 16:00:00|13658.1|13657.1|13640.3|13638.3|13660.6|13659.6|13629.3|13627.3|12768
1581440400000|2020-02-11 17:00:00|13640.8|13638.8|13646.1|13644.1|13646.6|13644.6|13635.1|13633.1|2159
1581444000000|2020-02-11 18:00:00|13645.6|13643.6|13632.8|13630.8|13652.6|13650.6|13628.6|13626.6|1882
1581447600000|2020-02-11 19:00:00|13633.1|13631.1|13621.3|13619.3|13633.6|13631.6|13610.8|13608.8|2656
1581451200000|2020-02-11 20:00:00|13621.6|13619.6|13628.1|13626.1|13630.8|13628.8|13598.1|13596.1|3687
1581454800000|2020-02-11 21:00:00|13628.3|13626.3|13636.1|13631.1|13638.5|13633.5|13626.2|13621.2|22
1581458400000|2020-02-11 22:00:00|13635.7|13630.7|13637.5|13632.5|13638.1|13633.1|13633.4|13628.4|0
1581462000000|2020-02-11 23:00:00|13641.2|13636.2|13642.3|13637.3|13649.5|13644.5|13637.5|13632.5|0
1581465600000|2020-02-12 00:00:00|13641.4|13636.4|13621.6|13617.6|13647.8|13642.8|13612.3|13608.3|645
1581469200000|2020-02-12 01:00:00|13621.3|13617.3|13636.1|13632.1|13642.1|13638.1|13619.8|13615.8|726
1581472800000|2020-02-12 02:00:00|13635.3|13631.3|13638.1|13634.1|13644.6|13640.6|13632.6|13628.6|535
1581476400000|2020-02-12 03:00:00|13637.8|13633.8|13645.6|13641.6|13650.8|13646.8|13637.3|13633.3|322
1581480000000|2020-02-12 04:00:00|13645.3|13641.3|13659.6|13655.6|13662.3|13658.3|13643.3|13639.3|406
1581483600000|2020-02-12 05:00:00|13659.3|13655.3|13680.1|13676.1|13685.6|13681.6|13656.6|13652.6|742
1581487200000|2020-02-12 06:00:00|13680.3|13676.3|13677.8|13673.8|13691.1|13687.1|13673.8|13669.8|763
1581490800000|2020-02-12 07:00:00|13676.8|13674.8|13657.8|13655.8|13691.3|13689.3|13653.1|13651.1|3601
1581494400000|2020-02-12 08:00:00|13657.3|13656.3|13724.9|13723.9|13727.8|13726.8|13653.6|13652.6|14528
1581498000000|2020-02-12 09:00:00|13725.2|13724.2|13710.9|13709.9|13732.4|13731.4|13694.7|13693.7|6731
1581501600000|2020-02-12 10:00:00|13711.2|13710.2|13726.9|13725.9|13727.9|13726.9|13699.7|13698.7|4030
1581505200000|2020-02-12 11:00:00|13727.2|13726.2|13736.9|13735.9|13750.4|13749.4|13726.9|13725.9|6025
1581508800000|2020-02-12 12:00:00|13736.4|13735.4|13735.4|13734.4|13744.4|13743.4|13727.4|13726.4|3208
1581512400000|2020-02-12 13:00:00|13735.2|13734.2|13740.2|13739.2|13747.2|13746.2|13726.9|13725.9|3993
1581516000000|2020-02-12 14:00:00|13740.4|13739.4|13736.2|13735.2|13759.7|13758.7|13729.2|13728.2|9118
1581519600000|2020-02-12 15:00:00|13736.4|13735.4|13736.4|13735.4|13743.4|13742.4|13722.4|13721.4|8388
1581523200000|2020-02-12 16:00:00|13736.9|13735.9|13747.1|13745.1|13752.4|13750.9|13734.4|13733.4|8508
1581526800000|2020-02-12 17:00:00|13746.9|13744.9|13751.1|13749.1|13757.6|13755.6|13742.4|13740.4|1721
1581530400000|2020-02-12 18:00:00|13750.9|13748.9|13758.1|13756.1|13758.9|13756.9|13743.4|13741.4|1332
1581534000000|2020-02-12 19:00:00|13757.9|13755.9|13766.1|13764.1|13774.4|13772.4|13757.1|13755.1|1620
1581537600000|2020-02-12 20:00:00|13765.9|13763.9|13774.4|13772.4|13785.1|13783.1|13753.6|13751.6|2410
1581541200000|2020-02-12 21:00:00|13774.9|13769.9|13787.5|13782.5|13791.5|13786.5|13774.9|13769.9|44
1581544800000|2020-02-12 22:00:00|13788.1|13783.1|13789.2|13784.2|13790|13785|13786.6|13781.6|0
1581548400000|2020-02-12 23:00:00|13793.8|13788.8|13748.4|13743.4|13802.8|13797.8|13732.1|13727.1|0
1581552000000|2020-02-13 00:00:00|13749.3|13744.3|13734.4|13730.4|13762.2|13757.2|13727.1|13723.1|797
1581555600000|2020-02-13 01:00:00|13735.1|13731.1|13752.4|13748.4|13765.6|13761.6|13731.4|13727.4|1036
1581559200000|2020-02-13 02:00:00|13752.9|13748.9|13759.1|13755.1|13766.1|13762.1|13744.1|13740.1|408
1581562800000|2020-02-13 03:00:00|13758.9|13754.9|13750.4|13746.4|13768.1|13764.1|13749.1|13745.1|341
1581566400000|2020-02-13 04:00:00|13750.6|13746.6|13735.1|13731.1|13756.1|13752.1|13734.4|13730.4|448
1581570000000|2020-02-13 05:00:00|13735.4|13731.4|13739.1|13735.1|13743.4|13739.4|13731.9|13727.9|542
1581573600000|2020-02-13 06:00:00|13739.4|13735.4|13713.1|13709.1|13745.9|13741.9|13711.1|13707.1|1147
1581577200000|2020-02-13 07:00:00|13712.1|13710.1|13692.6|13690.6|13716.9|13714.9|13681.4|13679.4|5923
1581580800000|2020-02-13 08:00:00|13692.1|13691.1|13684.3|13683.3|13719.6|13718.6|13675.6|13674.6|15307
1581584400000|2020-02-13 09:00:00|13684.1|13683.1|13648.8|13647.8|13687.6|13686.6|13633.1|13632.1|11814
1581588000000|2020-02-13 10:00:00|13648.6|13647.6|13612.3|13611.3|13648.6|13647.6|13577.6|13576.6|16182
1581591600000|2020-02-13 11:00:00|13612.1|13611.1|13640.3|13639.3|13641.1|13640.1|13597.1|13596.1|9128
1581595200000|2020-02-13 12:00:00|13640.6|13639.6|13685.6|13684.6|13686.1|13685.1|13637.3|13636.3|8131
1581598800000|2020-02-13 13:00:00|13685.9|13684.9|13701.1|13700.1|13712.1|13711.1|13681.1|13680.1|7834
1581602400000|2020-02-13 14:00:00|13701.9|13700.9|13692.1|13691.1|13732.9|13731.9|13691.1|13690.1|13027
1581606000000|2020-02-13 15:00:00|13692.6|13691.6|13722|13721|13724.5|13723.5|13668.4|13667.4|12492
1581609600000|2020-02-13 16:00:00|13721.8|13720.8|13747.3|13745.3|13754.3|13752.3|13711.8|13710.8|10304
1581613200000|2020-02-13 17:00:00|13747|13745|13743.8|13741.8|13762.8|13760.8|13743.3|13741.3|3266
1581616800000|2020-02-13 18:00:00|13744|13742|13753.3|13751.3|13756.8|13754.8|13730|13728|2629
1581620400000|2020-02-13 19:00:00|13753|13751|13751.3|13749.3|13759.8|13757.8|13744|13742|1601
1581624000000|2020-02-13 20:00:00|13751.5|13749.5|13734|13732|13754.8|13752.8|13727.3|13725.3|3163
1581627600000|2020-02-13 21:00:00|13737.1|13732.1|13742.4|13737.4|13744.8|13739.8|13730.5|13725.5|14
1581631200000|2020-02-13 22:00:00|13742|13737|13741.9|13736.9|13743.9|13738.9|13739.1|13734.1|0
1581634800000|2020-02-13 23:00:00|13743.5|13738.5|13724.3|13719.3|13743.5|13738.5|13716.7|13711.7|0
1581638400000|2020-02-14 00:00:00|13725.2|13720.2|13741.3|13737.3|13742|13738|13717.8|13713.8|471
1581642000000|2020-02-14 01:00:00|13742.3|13738.3|13755.5|13751.5|13758.5|13754.5|13733.3|13729.3|399
1581645600000|2020-02-14 02:00:00|13755.8|13751.8|13784.5|13780.5|13784.8|13780.8|13748|13744|552
1581649200000|2020-02-14 03:00:00|13784.8|13780.8|13771.3|13767.3|13794.3|13790.3|13769.8|13765.8|646
1581652800000|2020-02-14 04:00:00|13771|13767|13767|13763|13774|13770|13763.5|13759.5|336
1581656400000|2020-02-14 05:00:00|13766.3|13762.3|13764.5|13760.5|13774.5|13770.5|13759.8|13755.8|542
1581660000000|2020-02-14 06:00:00|13765|13761|13760.5|13756.5|13765.5|13761.5|13750.5|13746.5|770
1581663600000|2020-02-14 07:00:00|13759.5|13757.5|13754.8|13752.8|13768.5|13766.5|13750.3|13748.3|3282
1581667200000|2020-02-14 08:00:00|13754.3|13753.3|13741.3|13740.3|13763.5|13762.5|13736.5|13735.5|10334
1581670800000|2020-02-14 09:00:00|13741.6|13740.6|13765.8|13764.8|13769.8|13768.8|13728.1|13727.1|7338
1581674400000|2020-02-14 10:00:00|13765.6|13764.6|13773|13772|13788.8|13787.8|13764.1|13763.1|6374
1581678000000|2020-02-14 11:00:00|13773.3|13772.3|13776.3|13775.3|13784.8|13783.8|13755.5|13754.5|4683
1581681600000|2020-02-14 12:00:00|13777.5|13776.5|13781.8|13780.8|13787.5|13786.5|13768.8|13767.8|3597
1581685200000|2020-02-14 13:00:00|13782|13781|13754.1|13753.1|13782.8|13781.8|13752.6|13751.6|6364
1581688800000|2020-02-14 14:00:00|13753.3|13752.3|13734.1|13733.1|13761.1|13760.1|13728.6|13727.6|7423
1581692400000|2020-02-14 15:00:00|13734.3|13733.3|13758|13757|13758.8|13757.8|13729.8|13728.8|7064
1581696000000|2020-02-14 16:00:00|13758.5|13757.5|13740|13738|13759.5|13758.5|13734.3|13732.3|7241
1581699600000|2020-02-14 17:00:00|13739.8|13737.8|13733.8|13731.8|13742.3|13740.3|13728.8|13726.8|2136
1581703200000|2020-02-14 18:00:00|13733.5|13731.5|13721.5|13719.5|13742|13740|13717.3|13715.3|2378
1581706800000|2020-02-14 19:00:00|13721.8|13719.8|13731.8|13729.8|13738.3|13736.3|13712.5|13710.5|2055
1581710400000|2020-02-14 20:00:00|13731.5|13729.5|13754.3|13752.3|13756.8|13754.8|13724.8|13722.8|1962
1581714000000|2020-02-14 21:00:00|13758.3|13753.3|13759.9|13754.9|13765.3|13760.3|13756.2|13751.2|10
1581894000000|2020-02-16 23:00:00|13784.6|13779.6|13784|13779|13790.5|13785.5|13776.9|13771.9|0
1581897600000|2020-02-17 00:00:00|13783.5|13778.5|13768|13764|13785|13780.3|13755.3|13751.3|882
1581901200000|2020-02-17 01:00:00|13768.3|13764.3|13798.3|13794.3|13808.5|13804.5|13759.5|13755.5|891
1581904800000|2020-02-17 02:00:00|13798|13794|13797|13793|13802.5|13798.5|13791.3|13787.3|349
1581908400000|2020-02-17 03:00:00|13796.8|13792.8|13791.8|13787.8|13799.5|13795.5|13790|13786|215
1581912000000|2020-02-17 04:00:00|13790.8|13786.8|13789.5|13785.5|13791.3|13787.3|13784.3|13780.3|185
1581915600000|2020-02-17 05:00:00|13789.8|13785.8|13796.5|13792.5|13801.3|13797.3|13787.8|13783.8|290
1581919200000|2020-02-17 06:00:00|13796.8|13792.8|13799.8|13795.8|13812.3|13808.3|13791.5|13787.5|617
1581922800000|2020-02-17 07:00:00|13798.8|13796.8|13772.3|13770.3|13798.8|13796.8|13769|13767|3780
1581926400000|2020-02-17 08:00:00|13771.8|13770.8|13765.8|13764.8|13798|13797|13753.8|13752.8|11593
1581930000000|2020-02-17 09:00:00|13766.1|13765.1|13771.8|13770.8|13779.1|13778.1|13753.8|13752.8|5530
1581933600000|2020-02-17 10:00:00|13772.1|13771.1|13770.1|13769.1|13776.1|13775.1|13762.6|13761.6|2394
1581937200000|2020-02-17 11:00:00|13770.3|13769.3|13773.8|13772.8|13774.1|13773.1|13763.8|13762.8|2148
1581940800000|2020-02-17 12:00:00|13774.1|13773.1|13764|13763|13775.3|13774.3|13756.8|13755.8|2510
1581944400000|2020-02-17 13:00:00|13764.2|13763.2|13770|13769|13771.2|13770.2|13759|13758|2204
1581948000000|2020-02-17 14:00:00|13770.2|13769.2|13770.5|13769.5|13773.5|13772.5|13763|13762|2908
1581951600000|2020-02-17 15:00:00|13770.2|13769.2|13785.4|13784.4|13785.7|13784.7|13762.5|13761.5|3885
1581955200000|2020-02-17 16:00:00|13785.2|13784.2|13785.7|13783.7|13792.2|13791.2|13780.4|13778.4|4407
1581958800000|2020-02-17 17:00:00|13785.9|13783.9|13784.2|13782.2|13786.7|13784.7|13781.2|13779.2|813
1581962400000|2020-02-17 18:00:00|13783.9|13781.9|13783.7|13781.7|13787.2|13785.2|13782.9|13780.9|247
1581966000000|2020-02-17 19:00:00|13783.9|13781.9|13783.2|13781.2|13784.9|13782.9|13780.9|13778.9|204
1581969600000|2020-02-17 20:00:00|13782.9|13780.9|13786.4|13784.4|13789.7|13787.7|13779.4|13777.4|726
1581973200000|2020-02-17 21:00:00|13787.9|13782.9|13771.5|13766.5|13787.9|13782.9|13765.7|13760.7|4
1581976800000|2020-02-17 22:00:00|13771.4|13766.4|13758|13753|13772.4|13767.4|13757.9|13752.9|0
1581980400000|2020-02-17 23:00:00|13748.7|13743.7|13753.5|13748.5|13756.6|13751.6|13735.1|13730.1|0
1581984000000|2020-02-18 00:00:00|13754.4|13749.4|13739.2|13735.2|13755.9|13751.9|13737.2|13733.2|722
1581987600000|2020-02-18 01:00:00|13738.2|13734.2|13735.2|13731.2|13744.2|13740.2|13721.9|13717.9|1135
1581991200000|2020-02-18 02:00:00|13734.7|13730.7|13713.2|13709.2|13744.2|13740.2|13708.2|13704.2|863
1581994800000|2020-02-18 03:00:00|13713.4|13709.4|13715.2|13711.2|13722.2|13718.2|13709.2|13705.2|359
1581998400000|2020-02-18 04:00:00|13714.9|13710.9|13725.7|13721.7|13726.9|13722.9|13710.9|13706.9|378
1582002000000|2020-02-18 05:00:00|13725.4|13721.4|13719.2|13715.2|13726.9|13722.9|13715.4|13711.4|447
1582005600000|2020-02-18 06:00:00|13718.9|13714.9|13702.7|13698.7|13723.7|13719.7|13697.7|13693.7|1308
1582009200000|2020-02-18 07:00:00|13701.7|13699.7|13660.7|13658.7|13705.9|13703.9|13656.7|13654.7|7360
1582012800000|2020-02-18 08:00:00|13660.4|13658.4|13693.2|13692.2|13724.4|13723.4|13656.2|13655.2|18077
1582016400000|2020-02-18 09:00:00|13692.7|13691.7|13680.7|13679.7|13697.7|13696.7|13658|13657|8860
1582020000000|2020-02-18 10:00:00|13681|13680|13696.2|13695.2|13714.2|13713.2|13670.2|13669.2|8530
1582023600000|2020-02-18 11:00:00|13696.5|13695.5|13677.2|13676.2|13697.7|13696.7|13664.5|13663.5|5068
1582027200000|2020-02-18 12:00:00|13678.2|13677.2|13679.8|13678.8|13694.2|13693.2|13670|13669|3610
1582030800000|2020-02-18 13:00:00|13680.3|13679.3|13685.6|13684.6|13703.6|13702.6|13673.3|13672.3|4785
1582034400000|2020-02-18 14:00:00|13686.6|13685.6|13716.3|13715.3|13735.3|13734.3|13686.3|13685.3|12135
1582038000000|2020-02-18 15:00:00|13716.1|13715.1|13689.7|13688.7|13717.1|13716.1|13678.5|13677.5|10479
1582041600000|2020-02-18 16:00:00|13688.2|13687.2|13661.2|13659.2|13694.2|13693.2|13659.2|13657.2|11449
1582045200000|2020-02-18 17:00:00|13661|13659|13687.5|13685.5|13692.5|13690.5|13661|13659|3182
1582048800000|2020-02-18 18:00:00|13687.7|13685.7|13687|13685|13700|13698|13681|13679|1671
1582052400000|2020-02-18 19:00:00|13687.2|13685.2|13715.5|13713.5|13718.2|13716.2|13684|13682|2591
1582056000000|2020-02-18 20:00:00|13715.7|13713.7|13701.2|13699.2|13717.5|13715.5|13694.5|13692.5|2275
1582059600000|2020-02-18 21:00:00|13703.8|13698.8|13707.2|13702.2|13710.5|13705.5|13698.6|13693.6|8
1582063200000|2020-02-18 22:00:00|13708|13703|13714.4|13709.4|13714.4|13709.4|13706.5|13701.5|0
1582066800000|2020-02-18 23:00:00|13712.9|13707.9|13739.7|13734.7|13739.8|13734.8|13710.4|13705.4|0
1582070400000|2020-02-19 00:00:00|13740.6|13735.6|13734.2|13730.2|13751.5|13747.5|13730.3|13725.3|559
1582074000000|2020-02-19 01:00:00|13734|13730|13733.2|13729.2|13736.5|13732.5|13711.7|13707.7|799
1582077600000|2020-02-19 02:00:00|13733.5|13729.5|13735.5|13731.5|13751.7|13747.7|13731.5|13727.5|595
1582081200000|2020-02-19 03:00:00|13735.7|13731.7|13755.2|13751.2|13758|13754|13734.5|13730.5|517
1582084800000|2020-02-19 04:00:00|13755|13751|13749.5|13745.5|13762.5|13758.5|13749|13745|415
1582088400000|2020-02-19 05:00:00|13749.2|13745.2|13747.2|13743.2|13755.2|13751.2|13745.5|13741.5|385
1582092000000|2020-02-19 06:00:00|13747.5|13743.5|13745|13741|13749.2|13745.2|13737.5|13733.5|612
1582095600000|2020-02-19 07:00:00|13744|13742|13745.7|13743.7|13757.2|13755.2|13737|13735|5529
1582099200000|2020-02-19 08:00:00|13745.5|13743.5|13731.5|13730.5|13759.7|13758.7|13714.7|13713.7|13085
1582102800000|2020-02-19 09:00:00|13731.2|13730.2|13735.7|13734.7|13750.2|13749.2|13729.2|13728.2|5470
1582106400000|2020-02-19 10:00:00|13736|13735|13752.3|13751.3|13754.5|13753.5|13727.5|13726.5|4864
1582110000000|2020-02-19 11:00:00|13752|13751|13760.5|13759.5|13762.3|13761.3|13743.5|13742.5|3978
1582113600000|2020-02-19 12:00:00|13760.3|13759.3|13749.6|13748.6|13761.3|13760.3|13737.3|13736.3|4929
1582117200000|2020-02-19 13:00:00|13749.1|13748.1|13754.1|13753.1|13760.1|13759.1|13745.4|13744.4|4493
1582120800000|2020-02-19 14:00:00|13753.9|13752.9|13776.1|13775.1|13786.9|13785.9|13752.9|13751.9|10549
1582124400000|2020-02-19 15:00:00|13775.6|13774.6|13773.7|13772.7|13783.7|13782.7|13765.9|13764.9|7951
1582128000000|2020-02-19 16:00:00|13773.9|13772.9|13782.2|13780.2|13791.2|13789.2|13772.2|13771.2|9130
1582131600000|2020-02-19 17:00:00|13782.7|13780.7|13780.7|13778.7|13787.4|13785.4|13776.7|13774.7|1933
1582135200000|2020-02-19 18:00:00|13780.4|13778.4|13771.7|13769.7|13783.9|13781.9|13771.7|13769.7|1228
1582138800000|2020-02-19 19:00:00|13772.4|13770.4|13781.9|13779.9|13789.7|13787.7|13770.4|13768.4|1174
1582142400000|2020-02-19 20:00:00|13782.2|13780.2|13775.2|13773.2|13784.4|13782.4|13768.2|13766.2|2048
1582146000000|2020-02-19 21:00:00|13777.6|13772.6|13781.8|13776.8|13787.7|13782.7|13775|13770|17
1582149600000|2020-02-19 22:00:00|13781.5|13776.5|13785.6|13780.6|13788.2|13783.2|13778.2|13773.2|0
1582153200000|2020-02-19 23:00:00|13788.7|13783.7|13793.4|13788.4|13794.6|13789.6|13782.7|13777.7|0
1582156800000|2020-02-20 00:00:00|13793.8|13788.8|13824.4|13820.4|13833.1|13828.1|13793.4|13788.4|1010
1582160400000|2020-02-20 01:00:00|13823.9|13819.9|13795.9|13791.9|13824.4|13820.4|13795.2|13791.2|949
1582164000000|2020-02-20 02:00:00|13795.4|13791.4|13761.7|13757.7|13802.9|13798.9|13748.4|13744.4|1049
1582167600000|2020-02-20 03:00:00|13761.4|13757.4|13730.7|13726.7|13764.9|13760.9|13726.2|13722.2|1125
1582171200000|2020-02-20 04:00:00|13730.4|13726.4|13744.9|13740.9|13749.4|13745.4|13725.9|13721.9|611
1582174800000|2020-02-20 05:00:00|13745.2|13741.2|13751.4|13747.4|13757.2|13753.2|13740.9|13736.9|474
1582178400000|2020-02-20 06:00:00|13752.2|13748.2|13775.9|13771.9|13779.9|13775.9|13749.2|13745.2|1047
1582182000000|2020-02-20 07:00:00|13774.9|13772.9|13786.4|13784.4|13798.4|13796.4|13766.4|13764.4|4051
1582185600000|2020-02-20 08:00:00|13785.9|13784.9|13754.2|13753.2|13786.9|13785.9|13744.4|13743.4|10513
1582189200000|2020-02-20 09:00:00|13754.5|13753.5|13769.2|13768.2|13777.5|13776.5|13740.7|13739.7|7827
1582192800000|2020-02-20 10:00:00|13769.5|13768.5|13773.2|13772.2|13782.7|13781.7|13760.5|13759.5|4580
1582196400000|2020-02-20 11:00:00|13773|13772|13761|13760|13789.5|13788.5|13758.7|13757.7|4485
1582200000000|2020-02-20 12:00:00|13760.2|13759.2|13768.5|13767.5|13771|13770|13755|13754|3794
1582203600000|2020-02-20 13:00:00|13768.7|13767.7|13753.2|13752.2|13778.5|13777.5|13741|13740|5987
1582207200000|2020-02-20 14:00:00|13753|13752|13772.5|13771.5|13773.2|13772.2|13743.5|13742.5|8453
1582210800000|2020-02-20 15:00:00|13772.7|13771.7|13774.8|13773.8|13784.5|13783.5|13768.5|13767.5|8701
1582214400000|2020-02-20 16:00:00|13775.5|13774.5|13684|13682|13777.3|13776.3|13648.5|13646.5|25715
1582218000000|2020-02-20 17:00:00|13683.8|13681.8|13691.3|13689.3|13692.8|13690.8|13651|13649|8604
1582221600000|2020-02-20 18:00:00|13691|13689|13696.8|13694.8|13715.3|13713.3|13682.8|13680.8|4379
1582225200000|2020-02-20 19:00:00|13697.3|13695.3|13717.8|13715.8|13733.3|13731.3|13697.3|13695.3|3485
1582228800000|2020-02-20 20:00:00|13718|13716|13727.3|13725.3|13730.8|13728.8|13707.3|13705.3|2985
1582232400000|2020-02-20 21:00:00|13727.5|13725.5|13713.1|13708.1|13736.4|13731.4|13711.9|13706.9|15
1582236000000|2020-02-20 22:00:00|13713.2|13708.2|13713.3|13708.3|13714.5|13709.5|13709.6|13704.6|0
1582239600000|2020-02-20 23:00:00|13712.9|13707.9|13674.5|13669.5|13720.8|13715.8|13667.1|13662.1|0
1582243200000|2020-02-21 00:00:00|13675.4|13670.4|13701.8|13697.8|13714|13710|13674|13669|698
1582246800000|2020-02-21 01:00:00|13700.8|13696.8|13690|13686|13709.8|13705.8|13684.3|13680.3|494
1582250400000|2020-02-21 02:00:00|13689.8|13685.8|13678.8|13674.8|13691|13687|13667.8|13663.8|483
1582254000000|2020-02-21 03:00:00|13678.5|13674.5|13690|13686|13692|13688|13676.5|13672.5|348
1582257600000|2020-02-21 04:00:00|13690.3|13686.3|13676|13672|13692|13688|13673.5|13669.5|293
1582261200000|2020-02-21 05:00:00|13676.3|13672.3|13663.5|13659.5|13683.3|13679.3|13655.8|13651.8|699
1582264800000|2020-02-21 06:00:00|13663.3|13659.3|13644.5|13640.5|13670.3|13666.3|13639.3|13635.3|1500
1582268400000|2020-02-21 07:00:00|13643.5|13641.5|13615.5|13613.5|13654.3|13652.3|13609.3|13607.3|7101
1582272000000|2020-02-21 08:00:00|13615.8|13613.8|13640.2|13639.2|13686.7|13685.7|13569.5|13568.5|25422
1582275600000|2020-02-21 09:00:00|13640|13639|13639.2|13638.2|13657|13656|13619.7|13618.7|8484
1582279200000|2020-02-21 10:00:00|13639|13638|13645.7|13644.7|13668|13667|13628|13627|8126
1582282800000|2020-02-21 11:00:00|13647.2|13646.2|13652.7|13651.7|13665|13664|13629|13628|5870
1582286400000|2020-02-21 12:00:00|13653|13652|13678.6|13677.6|13689.2|13688.2|13646.5|13645.5|7288
1582290000000|2020-02-21 13:00:00|13678.4|13677.4|13654.6|13653.6|13691.9|13690.9|13653.6|13652.6|4923
1582293600000|2020-02-21 14:00:00|13654.9|13653.9|13583.4|13582.4|13669.9|13668.9|13559.9|13558.9|16737
1582297200000|2020-02-21 15:00:00|13583.1|13582.1|13538.9|13537.9|13587.1|13586.1|13498.9|13497.9|23139
1582300800000|2020-02-21 16:00:00|13539.6|13538.6|13572.6|13570.6|13584.4|13582.4|13531.9|13530.9|13950
1582304400000|2020-02-21 17:00:00|13572.4|13570.4|13555.6|13553.6|13588.6|13586.6|13548.6|13546.6|3583
1582308000000|2020-02-21 18:00:00|13555.4|13553.4|13531.6|13529.6|13564.9|13562.9|13520.1|13518.1|3777
1582311600000|2020-02-21 19:00:00|13531.4|13529.4|13540.1|13538.1|13545.6|13543.6|13527.6|13525.6|2764
1582315200000|2020-02-21 20:00:00|13539.9|13537.9|13560.1|13558.1|13563.9|13561.9|13525.6|13523.6|2398
1582318800000|2020-02-21 21:00:00|13559.8|13554.8|13561.8|13556.8|13572.1|13567.1|13558.4|13553.4|23
1582498800000|2020-02-23 23:00:00|13446.3|13441.3|13405.3|13400.3|13447.3|13442.3|13369.8|13364.8|0
1582502400000|2020-02-24 00:00:00|13404.4|13399.4|13372.6|13368.6|13421.4|13416.4|13362.9|13358.9|1766
1582506000000|2020-02-24 01:00:00|13372.9|13368.9|13360.4|13356.4|13386.4|13382.4|13358.4|13354.4|1394
1582509600000|2020-02-24 02:00:00|13360.1|13356.1|13313.4|13309.4|13364.4|13360.4|13309.1|13305.1|1162
1582513200000|2020-02-24 03:00:00|13313.1|13309.1|13298.6|13294.6|13332.1|13328.1|13290.4|13286.4|1333
1582516800000|2020-02-24 04:00:00|13299.1|13295.1|13316.9|13312.9|13327.6|13323.6|13298.9|13294.9|562
1582520400000|2020-02-24 05:00:00|13315.9|13311.9|13309.4|13305.4|13321.9|13317.9|13292.9|13288.9|1299
1582524000000|2020-02-24 06:00:00|13309.1|13305.1|13318.6|13314.6|13328.4|13324.4|13301.9|13297.9|2087
1582527600000|2020-02-24 07:00:00|13318.4|13314.4|13266.9|13264.9|13328.6|13326.6|13264.6|13262.6|10575
1582531200000|2020-02-24 08:00:00|13266.4|13265.4|13123.3|13122.3|13266.4|13265.4|13106.6|13105.6|35421
1582534800000|2020-02-24 09:00:00|13123.1|13122.1|13116.3|13115.3|13127.6|13126.6|13041.6|13040.6|24188
1582538400000|2020-02-24 10:00:00|13115.3|13114.3|13074.3|13073.3|13116.3|13115.3|13065.3|13064.3|9484
1582542000000|2020-02-24 11:00:00|13073.8|13072.8|13097.8|13096.8|13113.1|13112.1|13059.3|13058.3|9749
1582545600000|2020-02-24 12:00:00|13097.3|13096.3|13080.1|13079.1|13126.1|13125.1|13067.4|13066.4|8809
1582549200000|2020-02-24 13:00:00|13079.9|13078.9|13035.1|13034.1|13091.1|13090.1|13029.1|13028.1|12644
1582552800000|2020-02-24 14:00:00|13035.4|13034.4|13043.9|13042.9|13064.1|13063.1|12980.4|12979.4|23750
1582556400000|2020-02-24 15:00:00|13043.6|13042.6|13042.8|13041.8|13054.6|13053.6|12994.5|12993.5|18194
1582560000000|2020-02-24 16:00:00|13042.5|13041.5|13018.5|13016.5|13062.8|13060.8|13005.3|13003.3|23418
1582563600000|2020-02-24 17:00:00|13017.3|13015.3|12990.3|12988.3|13022.5|13020.5|12978|12976|7236
1582567200000|2020-02-24 18:00:00|12990|12988|13006.5|13004.5|13016|13014|12967.3|12965.3|5604
1582570800000|2020-02-24 19:00:00|13006.8|13004.8|13054.3|13052.3|13063.3|13061.3|12981|12979|5309
1582574400000|2020-02-24 20:00:00|13054.5|13052.5|12973.8|12971.8|13062.8|13060.8|12969.8|12967.8|5506
1582578000000|2020-02-24 21:00:00|12977.1|12972.1|12994.6|12989.6|13005|13000|12963.5|12958.5|67
1582581600000|2020-02-24 22:00:00|12994.7|12989.7|12992|12987|12999.4|12994.4|12991.2|12986.2|0
1582585200000|2020-02-24 23:00:00|12991.1|12986.1|13025|13020|13029.6|13024.6|12957.9|12952.9|0
1582588800000|2020-02-25 00:00:00|13023.2|13018.2|13107.8|13103.8|13112.3|13108.3|13016.1|13011.1|1480
1582592400000|2020-02-25 01:00:00|13108|13104|13129|13125|13160|13156|13100.3|13096.3|1567
1582596000000|2020-02-25 02:00:00|13128.8|13124.8|13104.5|13100.5|13151|13147|13103.3|13099.3|845
1582599600000|2020-02-25 03:00:00|13104|13100|13119.8|13115.8|13122|13118|13088|13084|783
1582603200000|2020-02-25 04:00:00|13120|13116|13118.3|13114.3|13121.3|13117.3|13096.8|13092.8|462
1582606800000|2020-02-25 05:00:00|13118|13114|13126.3|13122.3|13132.5|13128.5|13111.8|13107.8|950
1582610400000|2020-02-25 06:00:00|13126.5|13122.5|13159.3|13155.3|13164.3|13160.3|13115|13111|1837
1582614000000|2020-02-25 07:00:00|13158.3|13156.3|13137.5|13135.5|13158.3|13156.3|13093|13091|8639
1582617600000|2020-02-25 08:00:00|13137|13136|13024.1|13023.1|13143.5|13142.5|13017.6|13016.6|24547
1582621200000|2020-02-25 09:00:00|13024.4|13023.4|12981.1|12980.1|13048.1|13047.1|12980.1|12979.1|16042
1582624800000|2020-02-25 10:00:00|12981.4|12980.4|12922.6|12921.6|12999.1|12998.1|12874.1|12873.1|21263
1582628400000|2020-02-25 11:00:00|12922.9|12921.9|12971.6|12970.6|12999.6|12998.6|12898.9|12897.9|13746
1582632000000|2020-02-25 12:00:00|12972.4|12971.4|13006|13005|13014.3|13013.3|12953.9|12952.9|12088
1582635600000|2020-02-25 13:00:00|13005.5|13004.5|12983|12982|13009.3|13008.3|12966.3|12965.3|10306
1582639200000|2020-02-25 14:00:00|12982.8|12981.8|12953.5|12952.5|12997.8|12996.8|12918.5|12917.5|17706
1582642800000|2020-02-25 15:00:00|12953.8|12952.8|12810.9|12809.9|12970|12969|12785.6|12784.6|35958
1582646400000|2020-02-25 16:00:00|12810.6|12809.6|12800.1|12798.1|12830.1|12829.1|12759.9|12757.9|28755
1582650000000|2020-02-25 17:00:00|12799.6|12797.6|12761.6|12759.6|12819.9|12817.9|12757.1|12755.1|7104
1582653600000|2020-02-25 18:00:00|12761.4|12759.4|12707.6|12705.6|12778.1|12776.1|12707.6|12705.6|7811
1582657200000|2020-02-25 19:00:00|12707.9|12705.9|12691.1|12689.1|12717.1|12715.1|12621.4|12619.4|11420
1582660800000|2020-02-25 20:00:00|12692.1|12690.1|12626.9|12624.9|12730.1|12728.1|12612.9|12610.9|6499
1582664400000|2020-02-25 21:00:00|12629.5|12624.5|12670.1|12665.1|12694.2|12689.2|12612.4|12607.4|24
1582668000000|2020-02-25 22:00:00|12669.4|12664.4|12661.2|12656.2|12672.7|12667.7|12644.6|12639.6|0
1582671600000|2020-02-25 23:00:00|12675.3|12670.3|12722.6|12717.6|12730.5|12725.5|12664.2|12659.2|0
1582675200000|2020-02-26 00:00:00|12722|12717|12658.6|12654.6|12726.4|12721.4|12658.4|12654.4|1141
1582678800000|2020-02-26 01:00:00|12653.1|12649.1|12679.6|12675.6|12698.6|12694.6|12618.1|12614.1|1287
1582682400000|2020-02-26 02:00:00|12679.4|12675.4|12743.9|12739.9|12769.4|12765.4|12658.1|12654.1|1341
1582686000000|2020-02-26 03:00:00|12744.1|12740.1|12735.4|12731.4|12756.6|12752.6|12712.6|12708.6|617
1582689600000|2020-02-26 04:00:00|12735.6|12731.6|12734.9|12730.9|12741.6|12737.6|12700.4|12696.4|923
1582693200000|2020-02-26 05:00:00|12735.4|12731.4|12751.9|12747.9|12763.9|12759.9|12722.9|12718.9|1191
1582696800000|2020-02-26 06:00:00|12752.4|12748.4|12684.1|12680.1|12754.4|12750.4|12664.4|12660.4|1831
1582700400000|2020-02-26 07:00:00|12683.1|12681.1|12711.6|12709.6|12717.4|12715.4|12649.1|12647.1|10994
1582704000000|2020-02-26 08:00:00|12709.9|12707.9|12521.5|12520.5|12709.9|12708.4|12500|12499|34223
1582707600000|2020-02-26 09:00:00|12521.7|12520.7|12544|12543|12587.2|12586.2|12367.7|12366.7|33378
1582711200000|2020-02-26 10:00:00|12544.2|12543.2|12515|12514|12621.7|12620.7|12508|12507|14773
1582714800000|2020-02-26 11:00:00|12515.5|12514.5|12660.7|12659.7|12691.5|12690.5|12514.5|12513.5|14197
1582718400000|2020-02-26 12:00:00|12661|12660|12713.5|12712.5|12721.5|12720.5|12627.2|12626.2|17189
1582722000000|2020-02-26 13:00:00|12713.7|12712.7|12750.8|12749.8|12798.5|12797.5|12690.2|12689.2|21238
1582725600000|2020-02-26 14:00:00|12749.8|12748.8|12758.3|12757.3|12854|12853|12735|12734|21823
1582729200000|2020-02-26 15:00:00|12758|12757|12746.9|12745.9|12800.2|12799.2|12694.4|12693.4|20678
1582732800000|2020-02-26 16:00:00|12746.4|12745.4|12700.4|12698.4|12788.7|12786.7|12698.9|12696.9|16300
1582736400000|2020-02-26 17:00:00|12701.9|12699.9|12671.2|12669.2|12711.4|12709.4|12610.9|12608.9|9791
1582740000000|2020-02-26 18:00:00|12671.7|12669.7|12587.9|12585.9|12680.2|12678.2|12566.9|12564.9|8283
1582743600000|2020-02-26 19:00:00|12587.4|12585.4|12588.2|12586.2|12644.4|12642.4|12575.7|12573.7|5920
1582747200000|2020-02-26 20:00:00|12590.9|12588.9|12601.7|12599.7|12653.2|12651.2|12587.2|12585.2|4082
1582750800000|2020-02-26 21:00:00|12603.2|12598.2|12542.8|12537.8|12615.4|12610.4|12532.1|12527.1|8
1582754400000|2020-02-26 22:00:00|12542.9|12537.9|12547.8|12542.8|12558.3|12553.3|12540.9|12535.9|0
1582758000000|2020-02-26 23:00:00|12547.9|12542.9|12559.5|12554.5|12618.5|12613.5|12509.5|12504.5|0
1582761600000|2020-02-27 00:00:00|12560.6|12555.6|12534.7|12530.7|12605.7|12601.7|12450.5|12445.5|1218
1582765200000|2020-02-27 01:00:00|12526.9|12522.9|12498.9|12494.9|12547.4|12543.4|12489.4|12485.4|1087
1582768800000|2020-02-27 02:00:00|12498.4|12494.4|12461.7|12457.7|12510.7|12506.7|12458.7|12454.7|900
1582772400000|2020-02-27 03:00:00|12461.9|12457.9|12461.4|12457.4|12487.4|12483.4|12457.2|12453.2|928
1582776000000|2020-02-27 04:00:00|12461.7|12457.7|12416.4|12412.4|12466.7|12462.7|12414.7|12410.7|644
1582779600000|2020-02-27 05:00:00|12416.7|12412.7|12460.7|12456.7|12475.7|12471.7|12416.4|12412.4|1070
1582783200000|2020-02-27 06:00:00|12460.4|12456.4|12494.9|12490.9|12499.4|12495.4|12420.2|12416.2|2891
1582786800000|2020-02-27 07:00:00|12490.9|12486.9|12509.7|12507.7|12542.4|12540.4|12434.2|12432.2|14577
1582790400000|2020-02-27 08:00:00|12504.9|12502.9|12521.5|12520.5|12556.9|12555.9|12458.2|12457.2|28711
1582794000000|2020-02-27 09:00:00|12522|12521|12546.2|12545.2|12594|12593|12516|12515|13603
1582797600000|2020-02-27 10:00:00|12549.2|12548.2|12446|12445|12566.2|12565.2|12445.7|12444.7|10824
1582801200000|2020-02-27 11:00:00|12445.7|12444.7|12497.5|12496.5|12532.2|12531.2|12444|12443|11274
1582804800000|2020-02-27 12:00:00|12497.7|12496.7|12438.2|12437.2|12508|12507|12437.7|12436.7|13418
1582808400000|2020-02-27 13:00:00|12438|12437|12365.9|12364.9|12454|12453|12355.6|12354.6|19769
1582812000000|2020-02-27 14:00:00|12365.6|12364.6|12344.4|12343.4|12390.9|12389.9|12295.4|12294.4|28646
1582815600000|2020-02-27 15:00:00|12344.1|12343.1|12418.5|12417.5|12418.7|12417.7|12209.5|12208.5|31763
1582819200000|2020-02-27 16:00:00|12416.7|12415.7|12431.5|12429.5|12487.2|12486.2|12347.5|12345.5|31275
1582822800000|2020-02-27 17:00:00|12430.5|12428.5|12446|12444|12507|12505|12416.5|12414.5|12649
1582826400000|2020-02-27 18:00:00|12446.2|12444.2|12339.7|12337.7|12480.7|12478.7|12313.7|12311.7|11297
1582830000000|2020-02-27 19:00:00|12338.7|12336.7|12314.5|12312.5|12371.5|12369.5|12306|12304|5793
1582833600000|2020-02-27 20:00:00|12314.2|12312.2|12147.2|12145.2|12354.2|12352.2|12140.7|12138.7|6585
1582837200000|2020-02-27 21:00:00|12148|12146|12054.2|12049.2|12194.6|12189.6|12039.9|12034.9|29
1582840800000|2020-02-27 22:00:00|12054.3|12049.3|12068.4|12063.4|12103.4|12098.4|12046.4|12041.4|0
1582844400000|2020-02-27 23:00:00|12069.3|12064.3|12122.6|12117.6|12137|12132|12014.4|12009.4|0
1582848000000|2020-02-28 00:00:00|12123.5|12118.5|12129.7|12125.7|12142.5|12137.5|12070|12066|1564
1582851600000|2020-02-28 01:00:00|12130.7|12126.7|12124.7|12120.7|12145.7|12141.7|12062.7|12058.7|1375
1582855200000|2020-02-28 02:00:00|12124.2|12120.2|12067.5|12063.5|12162|12158|12065.5|12061.5|1089
1582858800000|2020-02-28 03:00:00|12067.7|12063.7|12008.5|12004.5|12073.7|12069.7|11899.2|11895.2|2996
1582862400000|2020-02-28 04:00:00|12007|12003|11958.5|11954.5|12034|12030|11946.2|11942.2|1174
1582866000000|2020-02-28 05:00:00|11958.2|11954.2|11880.2|11876.2|11959.2|11955.2|11852.2|11848.2|2400
1582869600000|2020-02-28 06:00:00|11880.7|11876.7|11848.2|11844.2|11898.2|11894.2|11780.5|11776.5|4599
1582873200000|2020-02-28 07:00:00|11847.2|11845.2|11948.2|11946.2|12022.2|12020.2|11809|11807|17774
1582876800000|2020-02-28 08:00:00|11947.7|11946.7|11869.5|11868.5|12009|12008|11814|11813|25258
1582880400000|2020-02-28 09:00:00|11869.2|11868.2|11832.2|11831.2|11878.7|11877.7|11723|11722|22406
1582884000000|2020-02-28 10:00:00|11833.2|11832.2|11893|11892|11950|11949|11814.5|11813.5|10243
1582887600000|2020-02-28 11:00:00|11892|11891|11914|11913|12009|12008|11882.2|11881.2|11539
1582891200000|2020-02-28 12:00:00|11913.5|11912.5|11952.7|11951.7|11990.7|11989.7|11874.2|11873.2|10956
1582894800000|2020-02-28 13:00:00|11952.5|11951.5|11836.7|11835.7|12002.2|12001.2|11834.5|11833.5|17785
1582898400000|2020-02-28 14:00:00|11836|11835|11796.7|11795.7|11928|11927|11762.2|11761.2|29846
1582902000000|2020-02-28 15:00:00|11797.2|11796.2|11840.2|11839.2|11875.7|11874.7|11736|11735|22541
1582905600000|2020-02-28 16:00:00|11837.7|11836.7|11887.7|11885.7|12015.2|12013.2|11743|11742|33352
1582909200000|2020-02-28 17:00:00|11888|11886|11938.5|11936.5|11954|11952|11835.5|11833.5|10939
1582912800000|2020-02-28 18:00:00|11938.7|11936.7|11833.7|11831.7|11959.7|11957.7|11800.7|11798.7|6951
1582916400000|2020-02-28 19:00:00|11832.2|11830.2|11887.7|11885.7|11953|11951|11790.5|11788.5|6061
1582920000000|2020-02-28 20:00:00|11886.7|11884.7|11938.2|11936.2|11938.2|11936.2|11768.7|11766.7|3684
1582923600000|2020-02-28 21:00:00|11933.4|11928.4|12036.2|12031.2|12062.5|12057.5|11933.4|11928.4|27
1583103600000|2020-03-01 23:00:00|11544.4|11536.4|11631.4|11626.4|11671.4|11663.4|11531.5|11523.5|0
1583107200000|2020-03-02 00:00:00|11638.3|11633.3|11798.7|11794.7|11827.5|11823.5|11619.5|11614.5|1228
1583110800000|2020-03-02 01:00:00|11799|11795|11906.7|11902.7|11982.2|11978.2|11793.5|11789.5|1562
1583114400000|2020-03-02 02:00:00|11906.5|11902.5|12032.2|12028.2|12061.5|12057.5|11891.2|11887.2|1601
1583118000000|2020-03-02 03:00:00|12031.5|12027.5|12012.5|12008.5|12057.5|12053.5|11993|11989|1236
1583121600000|2020-03-02 04:00:00|12012.2|12008.2|12000|11996|12022.5|12018.5|11958|11954|946
1583125200000|2020-03-02 05:00:00|11999|11995|12021.5|12017.5|12046.5|12042.5|11996|11992|1157
1583128800000|2020-03-02 06:00:00|12021.2|12017.2|12047.2|12043.2|12047.2|12043.2|11965.7|11961.7|2045
1583132400000|2020-03-02 07:00:00|12046.2|12044.2|12180|12178|12218.7|12216.7|12008.5|12006.5|16497
1583136000000|2020-03-02 08:00:00|12175.5|12173.5|12018.3|12017.3|12176|12174|11989.7|11988.7|23032
1583139600000|2020-03-02 09:00:00|12018.5|12017.5|11909.3|11908.3|12053|12052|11856.8|11855.8|18212
1583143200000|2020-03-02 10:00:00|11909|11908|11836|11835|11933.8|11932.8|11811.3|11810.3|17006
1583146800000|2020-03-02 11:00:00|11835.8|11834.8|11643.5|11642.5|11848.3|11847.3|11627.8|11626.8|17333
1583150400000|2020-03-02 12:00:00|11644|11643|11789.7|11788.7|11807.2|11806.2|11626.3|11625.3|15685
1583154000000|2020-03-02 13:00:00|11792.7|11791.7|11835.5|11834.5|11843.7|11842.7|11716.2|11715.2|11707
1583157600000|2020-03-02 14:00:00|11839.5|11838.5|11790.2|11789.2|11887.7|11886.7|11768.7|11767.7|18716
1583161200000|2020-03-02 15:00:00|11789|11788|11817.7|11816.7|11863|11862|11704|11703|16680
1583164800000|2020-03-02 16:00:00|11819.7|11818.7|11918.7|11916.7|11935.2|11934.2|11809.7|11808.7|26955
1583168400000|2020-03-02 17:00:00|11919|11917|11908|11906|11936|11934|11853.5|11851.5|5501
1583172000000|2020-03-02 18:00:00|11909.2|11907.2|11914|11912|11919|11917|11850.5|11848.5|3683
1583175600000|2020-03-02 19:00:00|11912.2|11910.2|11812.2|11810.2|11927.2|11925.2|11793|11791|3806
1583179200000|2020-03-02 20:00:00|11812.5|11810.5|12057|12055|12074.5|12072.5|11812.2|11810.2|4304
1583182800000|2020-03-02 21:00:00|12056.7|12054.7|11993.3|11988.3|12071.5|12066.5|11951.8|11946.8|19
1583186400000|2020-03-02 22:00:00|11991.7|11986.7|12017.7|12012.7|12021.9|12016.9|11986.1|11981.1|0
1583190000000|2020-03-02 23:00:00|12014.5|12009.5|12047.3|12042.3|12047.8|12042.8|11984.3|11979.3|0
1583193600000|2020-03-03 00:00:00|12047.8|12042.8|12107|12103|12107.7|12103.7|12044.5|12039.5|918
1583197200000|2020-03-03 01:00:00|12107.7|12103.7|12018.7|12014.7|12109.5|12105.5|12013|12009|970
1583200800000|2020-03-03 02:00:00|12018.5|12014.5|12006.2|12002.2|12053.5|12049.5|11989.2|11985.2|712
1583204400000|2020-03-03 03:00:00|12006|12002|12033.7|12029.7|12064|12060|12003.5|11999.5|822
1583208000000|2020-03-03 04:00:00|12034|12030|11959.5|11955.5|12037.7|12033.7|11926.5|11922.5|1518
1583211600000|2020-03-03 05:00:00|11959.7|11955.7|11922|11918|11984.7|11980.7|11917|11913|1183
1583215200000|2020-03-03 06:00:00|11921.2|11917.2|11970|11966|11970.7|11966.7|11855.7|11851.7|2771
1583218800000|2020-03-03 07:00:00|11970.5|11966.5|12041.7|12039.7|12045.5|12043.5|11938|11936|10255
1583222400000|2020-03-03 08:00:00|12045.2|12043.2|12151.8|12150.8|12202|12201|11958.5|11957.5|29327
1583226000000|2020-03-03 09:00:00|12152|12151|12193.5|12192.5|12207.3|12206.3|12109|12108|13656
1583229600000|2020-03-03 10:00:00|12194.8|12193.8|12217.3|12216.3|12228|12227|12158.8|12157.8|10413
1583233200000|2020-03-03 11:00:00|12216.8|12215.8|12095.5|12094.5|12217.3|12216.3|12067.5|12066.5|12438
1583236800000|2020-03-03 12:00:00|12098.8|12097.8|12093.5|12092.5|12212.3|12211.3|12051.8|12050.8|15780
1583240400000|2020-03-03 13:00:00|12092.3|12091.3|12125|12124|12152.2|12151.2|12047.2|12046.2|13657
1583244000000|2020-03-03 14:00:00|12124.7|12123.7|12064|12063|12169.7|12168.7|12041.2|12040.2|17278
1583247600000|2020-03-03 15:00:00|12064.5|12063.5|12145.3|12144.3|12274.2|12273.2|12044.6|12043.6|30242
1583251200000|2020-03-03 16:00:00|12141.3|12140.3|12043.1|12041.1|12152.8|12151.8|11904.6|11903.1|26944
1583254800000|2020-03-03 17:00:00|12041.1|12039.1|11992.8|11990.8|12076.8|12074.8|11981.1|11979.1|6759
1583258400000|2020-03-03 18:00:00|11993.1|11991.1|11836.6|11834.6|11993.1|11991.1|11826.1|11824.1|6689
1583262000000|2020-03-03 19:00:00|11836.3|11834.3|11852.8|11850.8|11862.8|11860.8|11738.6|11736.6|7620
1583265600000|2020-03-03 20:00:00|11859.3|11857.3|11824.1|11822.1|11916.1|11914.1|11788.6|11786.6|5118
1583269200000|2020-03-03 21:00:00|11824.3|11822.3|11785.2|11780.2|11885.8|11880.8|11782.6|11777.6|18
1583272800000|2020-03-03 22:00:00|11785.5|11780.5|11779.3|11774.3|11793|11788|11776.9|11771.9|0
1583276400000|2020-03-03 23:00:00|11783.3|11778.3|11800.1|11795.1|11826.2|11821.2|11734.9|11729.9|0
1583280000000|2020-03-04 00:00:00|11799.1|11794.1|11915.8|11911.8|11937.1|11933.1|11794.3|11789.3|698
1583283600000|2020-03-04 01:00:00|11916.1|11912.1|11904.6|11900.6|11949.3|11945.3|11885.1|11881.1|561
1583287200000|2020-03-04 02:00:00|11903.3|11899.3|11956.8|11952.8|11960.1|11956.1|11881.1|11877.1|463
1583290800000|2020-03-04 03:00:00|11957.1|11953.1|11959.3|11955.3|11984.8|11980.8|11948.3|11944.3|596
1583294400000|2020-03-04 04:00:00|11959.1|11955.1|11945.3|11941.3|11959.1|11955.1|11918.8|11914.8|419
1583298000000|2020-03-04 05:00:00|11944.6|11940.6|11960.1|11956.1|11982.6|11978.6|11937.6|11933.6|854
1583301600000|2020-03-04 06:00:00|11960.3|11956.3|11951.8|11947.8|11997.6|11993.6|11931.8|11927.8|1442
1583305200000|2020-03-04 07:00:00|11949.8|11945.8|12005.8|12003.8|12034.8|12032.8|11947.8|11945.8|6917
1583308800000|2020-03-04 08:00:00|12006.1|12004.1|12069.3|12068.3|12092.8|12091.8|11928.1|11927.1|17848
1583312400000|2020-03-04 09:00:00|12069.1|12068.1|12105.1|12104.1|12124.8|12123.8|12044.1|12043.1|10439
1583316000000|2020-03-04 10:00:00|12105.3|12104.3|12129.1|12128.1|12145.6|12144.6|12077.8|12076.8|8118
1583319600000|2020-03-04 11:00:00|12129.3|12128.3|12151.3|12150.3|12156.8|12155.8|12099.6|12098.6|6134
1583323200000|2020-03-04 12:00:00|12151.1|12150.1|12155.1|12154.1|12201.3|12200.3|12125.1|12124.1|11324
1583326800000|2020-03-04 13:00:00|12155.6|12154.6|12123.8|12122.8|12164.1|12163.1|12086.8|12085.8|14891
1583330400000|2020-03-04 14:00:00|12123.3|12122.3|12049.8|12048.8|12175.8|12174.8|12031.8|12030.8|17168
1583334000000|2020-03-04 15:00:00|12050.1|12049.1|12065.6|12064.6|12131.6|12130.6|12024.8|12023.8|15125
1583337600000|2020-03-04 16:00:00|12068.6|12067.6|12092.3|12090.3|12130.3|12128.3|12046.8|12045.8|19093
1583341200000|2020-03-04 17:00:00|12092.1|12090.1|12173.8|12171.8|12176.6|12174.6|12092.1|12090.1|5298
1583344800000|2020-03-04 18:00:00|12173.6|12171.6|12197.6|12195.6|12204.3|12202.3|12171.8|12169.8|4070
1583348400000|2020-03-04 19:00:00|12197.8|12195.8|12189.6|12187.6|12211.6|12209.6|12173.1|12171.1|3414
1583352000000|2020-03-04 20:00:00|12187.8|12185.8|12274.3|12272.3|12280.8|12278.8|12185.3|12183.3|4303
1583355600000|2020-03-04 21:00:00|12274.6|12272.6|12219.9|12214.9|12282.6|12277.6|12200.2|12195.2|46
1583359200000|2020-03-04 22:00:00|12219.8|12214.8|12215|12210|12226.9|12221.9|12213.6|12208.6|0
1583362800000|2020-03-04 23:00:00|12210.6|12205.6|12208|12203|12227.4|12222.4|12176.5|12171.5|0
1583366400000|2020-03-05 00:00:00|12208.4|12203.4|12204.6|12200.6|12225.1|12221.1|12166.2|12161.2|489
1583370000000|2020-03-05 01:00:00|12205.1|12201.1|12170.3|12166.3|12213.1|12209.1|12158.6|12154.6|503
1583373600000|2020-03-05 02:00:00|12170.8|12166.8|12184.3|12180.3|12184.3|12180.3|12149.3|12145.3|486
1583377200000|2020-03-05 03:00:00|12184.6|12180.6|12143.3|12139.3|12187.1|12183.1|12143.3|12139.3|358
1583380800000|2020-03-05 04:00:00|12143.1|12139.1|12158.8|12154.8|12164.8|12160.8|12141.6|12137.6|437
1583384400000|2020-03-05 05:00:00|12159.1|12155.1|12218.1|12214.1|12226.6|12222.6|12159.1|12155.1|984
1583388000000|2020-03-05 06:00:00|12218.3|12214.3|12190.6|12186.6|12220.6|12216.6|12182.6|12178.6|920
1583391600000|2020-03-05 07:00:00|12189.6|12187.6|12197.3|12195.3|12204.1|12202.1|12158.1|12156.1|6953
1583395200000|2020-03-05 08:00:00|12197.1|12195.1|12083.8|12082.8|12208.6|12207.6|12072.1|12071.1|21559
1583398800000|2020-03-05 09:00:00|12084.3|12083.3|12011.5|12010.5|12089.3|12088.3|12004|12003|15381
1583402400000|2020-03-05 10:00:00|12010.5|12009.5|11967.5|11966.5|12021.8|12020.8|11943.3|11942.3|13455
1583406000000|2020-03-05 11:00:00|11968.5|11967.5|11945.3|11944.3|11999.8|11998.8|11893.5|11892.5|12534
1583409600000|2020-03-05 12:00:00|11946.5|11945.5|11921.7|11920.7|11970.3|11969.3|11908.8|11907.8|9315
1583413200000|2020-03-05 13:00:00|11922.4|11921.4|11882.4|11881.4|11939.7|11938.7|11861.2|11860.2|12554
1583416800000|2020-03-05 14:00:00|11882.2|11881.2|11886.7|11885.7|11915.7|11914.7|11844.4|11843.4|20198
1583420400000|2020-03-05 15:00:00|11883.7|11882.7|11915.8|11914.8|11952.1|11951.1|11868.7|11867.7|15263
1583424000000|2020-03-05 16:00:00|11917.8|11916.8|11901.1|11899.1|11993.3|11992.3|11890.8|11888.8|18523
1583427600000|2020-03-05 17:00:00|11902.3|11900.3|11783.1|11781.1|11907.3|11905.3|11774.3|11772.3|14157
1583431200000|2020-03-05 18:00:00|11782.1|11780.1|11830.1|11828.1|11841.6|11839.6|11759.8|11757.8|6262
1583434800000|2020-03-05 19:00:00|11829.3|11827.3|11798.3|11796.3|11830.3|11828.3|11770.3|11768.3|4891
1583438400000|2020-03-05 20:00:00|11798.8|11796.8|11786.1|11784.1|11821.1|11819.1|11752.3|11750.3|5388
1583442000000|2020-03-05 21:00:00|11786.8|11784.8|11798.6|11793.6|11802.3|11797.3|11754.3|11749.3|6
1583445600000|2020-03-05 22:00:00|11798.7|11793.7|11804.5|11799.5|11804.5|11799.5|11791.7|11786.7|0
1583449200000|2020-03-05 23:00:00|11804.7|11799.7|11814.6|11809.6|11814.6|11809.6|11778.4|11773.4|0
1583452800000|2020-03-06 00:00:00|11815.6|11810.6|11822.6|11818.6|11867.8|11863.8|11792.3|11788.3|1032
1583456400000|2020-03-06 01:00:00|11822.8|11818.8|11738.6|11734.6|11822.8|11818.8|11733.6|11729.6|1568
1583460000000|2020-03-06 02:00:00|11736.3|11732.3|11683.6|11679.6|11742.6|11738.6|11682.1|11678.1|1920
1583463600000|2020-03-06 03:00:00|11684.3|11680.3|11674.8|11670.8|11712.1|11708.1|11669.3|11665.3|1162
1583467200000|2020-03-06 04:00:00|11675.1|11671.1|11677.6|11673.6|11693.8|11689.8|11668.8|11664.8|1232
1583470800000|2020-03-06 05:00:00|11678.8|11674.8|11682.8|11678.8|11686.8|11682.8|11653.1|11649.1|1900
1583474400000|2020-03-06 06:00:00|11683.6|11679.6|11680.8|11676.8|11728.1|11724.1|11666.6|11662.6|2695
1583478000000|2020-03-06 07:00:00|11679.8|11677.8|11678.3|11676.3|11722.8|11720.8|11670.6|11668.6|9086
1583481600000|2020-03-06 08:00:00|11676.8|11674.8|11677.2|11676.2|11772.6|11771.6|11610.1|11609.1|28539
1583485200000|2020-03-06 09:00:00|11677.4|11676.4|11566.4|11565.4|11720.7|11719.7|11564.7|11563.7|21069
1583488800000|2020-03-06 10:00:00|11566.9|11565.9|11531.2|11530.2|11585.2|11584.2|11453.2|11452.2|23961
1583492400000|2020-03-06 11:00:00|11531.4|11530.4|11513.4|11512.4|11607.7|11606.7|11501.9|11500.9|15189
1583496000000|2020-03-06 12:00:00|11514.9|11513.9|11518.7|11517.7|11550.4|11549.4|11489.2|11488.2|10587
1583499600000|2020-03-06 13:00:00|11517.7|11516.7|11537.9|11536.9|11564.9|11563.9|11501.2|11500.2|14073
1583503200000|2020-03-06 14:00:00|11532.4|11531.4|11487.2|11486.2|11532.7|11531.7|11447.9|11446.9|20300
1583506800000|2020-03-06 15:00:00|11485.2|11484.2|11590.3|11589.3|11637|11636|11472|11471|16502
1583510400000|2020-03-06 16:00:00|11590.8|11589.8|11542|11540|11598|11597|11521.8|11519.8|19959
1583514000000|2020-03-06 17:00:00|11541.8|11539.8|11541|11539|11590.8|11588.8|11500.5|11498.5|6981
1583517600000|2020-03-06 18:00:00|11540.8|11538.8|11538.8|11536.8|11590.3|11588.3|11526.8|11524.8|4324
1583521200000|2020-03-06 19:00:00|11539|11537|11449.5|11447.5|11540.5|11538.5|11441|11439|4454
1583524800000|2020-03-06 20:00:00|11449.3|11447.3|11549|11547|11574.8|11572.8|11422|11420|6118
1583528400000|2020-03-06 21:00:00|11553.2|11548.2|11528.1|11523.1|11558.9|11553.9|11507.3|11502.3|10
1583704800000|2020-03-08 22:00:00|11068.9|11060.9|11016.8|11008.8|11094.6|11086.6|10943.9|10935.9|0
1583708400000|2020-03-08 23:00:00|11017.4|11009.4|10989.5|10981.5|11081.3|11073.3|10974.3|10966.3|0
1583712000000|2020-03-09 00:00:00|10990.1|10982.1|11052|11045|11100.8|11093.8|10980.4|10972.4|2525
1583715600000|2020-03-09 01:00:00|11052.3|11045.3|10917.3|10910.3|11088.3|11081.3|10912.3|10905.3|1539
1583719200000|2020-03-09 02:00:00|10917|10910|10920.5|10913.5|10924.3|10917.3|10817.5|10810.5|1268
1583722800000|2020-03-09 03:00:00|10924|10917|10903.8|10896.8|10993.3|10986.3|10863.8|10856.8|1128
1583726400000|2020-03-09 04:00:00|10903.5|10896.5|10868.8|10861.8|10925.5|10918.5|10862.8|10855.8|660
1583730000000|2020-03-09 05:00:00|10869.8|10862.8|10930.3|10923.3|10939.8|10932.8|10814.3|10807.3|1341
1583733600000|2020-03-09 06:00:00|10930.5|10923.5|10822|10815|10961|10954|10760.3|10753.3|3244
1583737200000|2020-03-09 07:00:00|10822.3|10815.3|10693.8|10688.8|10830.5|10825.5|10437|10432|16464
1583740800000|2020-03-09 08:00:00|10693.3|10689.3|10781.3|10777.3|10864.5|10860.5|10569.5|10565.5|21169
1583744400000|2020-03-09 09:00:00|10783|10779|10879|10877|11002|11000|10752.3|10748.3|18283
1583748000000|2020-03-09 10:00:00|10878.8|10876.8|10827.8|10825.8|10885.3|10883.3|10741.3|10739.3|8983
1583751600000|2020-03-09 11:00:00|10827|10825|10730.3|10728.3|10830.5|10828.5|10714.8|10712.8|5599
1583755200000|2020-03-09 12:00:00|10731|10729|10699.3|10697.3|10766.5|10764.5|10653|10651|7269
1583758800000|2020-03-09 13:00:00|10699|10697|10704.5|10702.5|10743.8|10741.8|10557|10555|12164
1583762400000|2020-03-09 14:00:00|10705|10703|10671.3|10669.3|10848.8|10846.8|10657.8|10655.8|11150
1583766000000|2020-03-09 15:00:00|10668|10666|10778.3|10776.3|10830.8|10828.8|10644.5|10642.5|12809
1583769600000|2020-03-09 16:00:00|10777.3|10775.3|10580.5|10577.5|10807|10805|10528.5|10525.5|25082
1583773200000|2020-03-09 17:00:00|10579.3|10576.3|10433|10430|10616|10613|10409.5|10406.5|8706
1583776800000|2020-03-09 18:00:00|10435.5|10432.5|10468|10465|10508.3|10505.3|10381.8|10378.8|5356
1583780400000|2020-03-09 19:00:00|10466.8|10463.8|10405.3|10402.3|10575.8|10572.8|10401.5|10398.5|5261
1583784000000|2020-03-09 20:00:00|10404.5|10401.5|10359.3|10356.3|10454.8|10451.8|10358.3|10355.3|1984
1583787600000|2020-03-09 21:00:00|10361.2|10355.2|10363|10357|10367.9|10361.9|10337.1|10331.1|29
1583791200000|2020-03-09 22:00:00|10348.1|10342.1|10481.2|10475.2|10497.2|10491.2|10166.7|10160.7|0
1583794800000|2020-03-09 23:00:00|10481.7|10475.7|10596.3|10590.3|10663.1|10657.1|10454.9|10448.9|0
1583798400000|2020-03-10 00:00:00|10594.6|10588.6|10793.3|10788.3|10800|10795|10460.5|10454.5|1862
1583802000000|2020-03-10 01:00:00|10800.3|10795.3|10783.5|10778.5|10907|10902|10774.5|10769.5|1949
1583805600000|2020-03-10 02:00:00|10783.3|10778.3|10814.5|10809.5|10818.3|10813.3|10751|10746|608
1583809200000|2020-03-10 03:00:00|10814.3|10809.3|10865|10861|10881.8|10877.8|10799.3|10794.3|603
1583812800000|2020-03-10 04:00:00|10864.8|10860.8|10866.3|10862.3|10898|10894|10836|10832|785
1583816400000|2020-03-10 05:00:00|10866.8|10862.8|10950.5|10946.5|10971.5|10967.5|10866.8|10862.8|1712
1583820000000|2020-03-10 06:00:00|10948.5|10944.5|10940.3|10936.3|10958.5|10954.5|10870.5|10866.5|2648
1583823600000|2020-03-10 07:00:00|10939.3|10937.3|10788.8|10786.8|10940.8|10938.8|10753|10751|9089
1583827200000|2020-03-10 08:00:00|10788.3|10787.3|10936.6|10935.6|10941.6|10940.6|10683.8|10682.8|22565
1583830800000|2020-03-10 09:00:00|10935.6|10934.6|11002.4|11001.4|11002.9|11001.9|10882.6|10881.6|14988
1583834400000|2020-03-10 10:00:00|11001.6|11000.6|11001.6|11000.6|11040.4|11039.4|10966.9|10965.9|11234
1583838000000|2020-03-10 11:00:00|10999.1|10998.1|10891.9|10890.9|11001.1|11000.1|10870.6|10869.6|9508
1583841600000|2020-03-10 12:00:00|10892.6|10891.6|10848.7|10847.7|10949.9|10948.9|10785.9|10784.9|12010
1583845200000|2020-03-10 13:00:00|10848.2|10847.2|10778.4|10777.4|10888.4|10887.4|10733.4|10732.4|11164
1583848800000|2020-03-10 14:00:00|10778.2|10777.2|10635.2|10634.2|10851.4|10850.4|10606.7|10605.7|12846
1583852400000|2020-03-10 15:00:00|10631.4|10630.4|10513.9|10512.9|10662.2|10661.2|10424.7|10423.7|22252
1583856000000|2020-03-10 16:00:00|10514.4|10513.4|10575.7|10573.7|10640.4|10639.4|10443.2|10441.2|18371
1583859600000|2020-03-10 17:00:00|10575.2|10573.2|10533.4|10531.4|10656.9|10654.9|10515.4|10513.4|6555
1583863200000|2020-03-10 18:00:00|10531.4|10529.4|10734.9|10732.9|10799.2|10797.2|10501.2|10499.2|6016
1583866800000|2020-03-10 19:00:00|10735.7|10733.7|10872.4|10870.4|10891.7|10889.7|10717.2|10715.2|6361
1583870400000|2020-03-10 20:00:00|10872.2|10870.2|10883.9|10881.9|10886.4|10884.4|10810.7|10808.7|1688
1583874000000|2020-03-10 21:00:00|10885.2|10880.2|10832.8|10827.8|10885.2|10880.2|10824.6|10819.6|6
1583877600000|2020-03-10 22:00:00|10801.7|10796.7|10696.6|10691.6|10846.7|10841.7|10673.2|10668.2|0
1583881200000|2020-03-10 23:00:00|10696.5|10691.5|10660.4|10655.4|10733.9|10728.9|10581.4|10576.4|0
1583884800000|2020-03-11 00:00:00|10660.9|10655.9|10652.4|10648.4|10726.9|10722.9|10623.2|10619.2|1067
1583888400000|2020-03-11 01:00:00|10652.9|10648.9|10584.9|10580.9|10706.7|10702.7|10540.9|10536.9|1724
1583892000000|2020-03-11 02:00:00|10584.7|10580.7|10591.7|10587.7|10630.2|10626.2|10532.4|10528.4|702
1583895600000|2020-03-11 03:00:00|10590.2|10586.2|10606.9|10602.9|10630.2|10626.2|10559.2|10555.2|519
1583899200000|2020-03-11 04:00:00|10606.7|10602.7|10565.4|10561.4|10606.7|10602.7|10564.9|10560.9|358
1583902800000|2020-03-11 05:00:00|10565.7|10561.7|10466.7|10462.7|10565.7|10561.7|10429.7|10425.7|1176
1583906400000|2020-03-11 06:00:00|10467.2|10463.2|10443.2|10439.2|10560.4|10556.4|10431.9|10427.9|2129
1583910000000|2020-03-11 07:00:00|10442.2|10440.2|10603.9|10601.9|10605.2|10603.2|10425.9|10423.9|6848
1583913600000|2020-03-11 08:00:00|10603.4|10602.4|10709.2|10708.2|10764.4|10763.4|10545.2|10544.2|17169
1583917200000|2020-03-11 09:00:00|10709.4|10708.4|10663.7|10662.7|10723.2|10722.2|10605.2|10604.2|9591
1583920800000|2020-03-11 10:00:00|10662.9|10661.9|10602.4|10601.4|10667.7|10666.7|10578.4|10577.4|8563
1583924400000|2020-03-11 11:00:00|10602.7|10601.7|10559.4|10558.4|10650.7|10649.7|10501.9|10500.9|7807
1583928000000|2020-03-11 12:00:00|10559.2|10558.2|10454|10453|10600.7|10599.7|10447.5|10446.5|10147
1583931600000|2020-03-11 13:00:00|10453.3|10452.3|10532.8|10531.8|10599.8|10598.8|10450.3|10449.3|12420
1583935200000|2020-03-11 14:00:00|10533|10532|10474.8|10473.8|10555|10554|10432.5|10431.5|16167
1583938800000|2020-03-11 15:00:00|10474.5|10473.5|10447.1|10446.1|10519.8|10518.8|10390.4|10389.4|13488
1583942400000|2020-03-11 16:00:00|10447.6|10446.6|10406.1|10404.1|10510.9|10509.9|10385.4|10383.4|18451
1583946000000|2020-03-11 17:00:00|10405.6|10403.6|10386.1|10384.1|10418.6|10416.6|10350.4|10348.4|6235
1583949600000|2020-03-11 18:00:00|10385.9|10383.9|10292.1|10290.1|10397.9|10395.9|10286.1|10284.1|7341
1583953200000|2020-03-11 19:00:00|10292.4|10290.4|10321.4|10319.4|10365.9|10363.9|10215.1|10213.1|6554
1583956800000|2020-03-11 20:00:00|10320.9|10318.9|10309.1|10307.1|10337.4|10335.4|10290.4|10288.4|985
1583960400000|2020-03-11 21:00:00|10311.1|10306.1|10287|10282|10318|10313|10264.4|10259.4|24
1583964000000|2020-03-11 22:00:00|10292.5|10287.5|10419.3|10414.3|10441.7|10436.7|10277.2|10272.2|0
1583967600000|2020-03-11 23:00:00|10411.9|10406.9|10270.4|10265.4|10418.6|10413.6|10244.4|10239.4|0
1583971200000|2020-03-12 00:00:00|10270.2|10265.2|10263.9|10259.9|10313.7|10308.7|10212.1|10208.1|973
1583974800000|2020-03-12 01:00:00|10263.6|10259.6|9810.9|9805.9|10281.4|10277.4|9808.6|9803.6|4494
1583978400000|2020-03-12 02:00:00|9810.4|9805.4|9812.1|9807.1|9863.9|9858.9|9612.9|9607.9|2941
1583982000000|2020-03-12 03:00:00|9813.9|9808.9|9740.4|9735.4|9886.1|9881.1|9736.9|9731.9|1136
1583985600000|2020-03-12 04:00:00|9740.1|9735.1|9944.9|9940.9|9998.6|9993.6|9740.1|9735.1|1368
1583989200000|2020-03-12 05:00:00|9944.6|9940.6|9903.6|9899.6|9973.1|9969.1|9861.6|9857.6|1333
1583992800000|2020-03-12 06:00:00|9905.9|9901.9|9759.9|9755.9|9919.9|9915.9|9755.1|9751.1|3127
1583996400000|2020-03-12 07:00:00|9758.9|9756.9|9844.1|9842.1|9850.4|9848.4|9693.9|9691.9|9722
1584000000000|2020-03-12 08:00:00|9843.6|9842.6|9755.9|9754.9|9934.9|9933.9|9676.9|9675.9|22583
1584003600000|2020-03-12 09:00:00|9754.4|9753.4|9861.6|9860.6|9892.6|9891.6|9713.6|9712.6|13176
1584007200000|2020-03-12 10:00:00|9858.6|9857.6|9900.1|9899.1|9901.1|9900.1|9801.6|9800.6|9663
1584010800000|2020-03-12 11:00:00|9900.4|9899.4|9797.9|9796.9|9903.1|9902.1|9785.9|9784.9|9254
1584014400000|2020-03-12 12:00:00|9798.6|9797.6|9669.3|9667.3|9872.1|9871.1|9545|9543|19142
1584018000000|2020-03-12 13:00:00|9668.8|9666.8|9516.3|9514.3|9696.3|9694.3|9286.5|9284.5|24179
1584021600000|2020-03-12 14:00:00|9516.5|9514.5|9475.8|9473.8|9525.3|9523.3|9381.8|9379.8|16226
1584025200000|2020-03-12 15:00:00|9473.5|9471.5|9225|9223|9473.5|9471.5|9124.7|9122.7|21307
1584028800000|2020-03-12 16:00:00|9223.5|9221.5|9356.2|9353.2|9378.2|9375.2|9103|9100|27656
1584032400000|2020-03-12 17:00:00|9357.7|9354.7|9376.7|9373.7|9584.5|9581.5|9178.2|9175.2|12682
1584036000000|2020-03-12 18:00:00|9376.5|9373.5|9203.5|9200.5|9400.5|9397.5|9184.2|9181.2|3032
1584039600000|2020-03-12 19:00:00|9207.7|9204.7|9109.2|9106.2|9301|9298|9107.5|9104.5|3404
1584043200000|2020-03-12 20:00:00|9112|9109|9005.5|9002.5|9131.5|9128.5|8980|8977|2359
1584046800000|2020-03-12 21:00:00|9007.7|9001.7|8926.9|8918.9|9023.7|9017.7|8850.3|8844.3|26
1584050400000|2020-03-12 22:00:00|8910.2|8902.2|9040.8|9032.8|9147.4|9139.4|8857.9|8849.9|0
1584054000000|2020-03-12 23:00:00|9041.4|9033.4|8950.7|8943.7|9093.4|9085.4|8902.2|8895.2|0
1584057600000|2020-03-13 00:00:00|8951.3|8944.3|9124.7|9118.7|9174.2|9168.2|8950.1|8943.1|693
1584061200000|2020-03-13 01:00:00|9123.7|9117.7|8923.7|8917.7|9129.7|9123.7|8902.2|8896.2|1256
1584064800000|2020-03-13 02:00:00|8920.5|8914.5|8917.7|8910.7|8989.2|8982.2|8861.7|8855.7|602
1584068400000|2020-03-13 03:00:00|8916.5|8909.5|8850|8843|8933.5|8926.5|8827.5|8820.5|400
1584072000000|2020-03-13 04:00:00|8848.2|8841.2|9227.2|9217.2|9230|9220|8839.2|8832.2|1120
1584075600000|2020-03-13 05:00:00|9225.5|9215.5|9264|9254|9437|9427|9213.7|9203.7|2103
1584079200000|2020-03-13 06:00:00|9249.2|9239.2|9220.7|9214.7|9262.7|9254.7|9085.7|9075.7|1639
1584082800000|2020-03-13 07:00:00|9219.7|9215.7|9424.5|9421.5|9509.5|9505.5|9157.7|9153.7|10368
1584086400000|2020-03-13 08:00:00|9424|9422|9239.7|9237.7|9549.5|9547.5|9191|9189|21209
1584090000000|2020-03-13 09:00:00|9240|9238|9465|9463|9498.7|9496.7|9194.5|9192.5|13336
1584093600000|2020-03-13 10:00:00|9465.2|9463.2|9534.2|9532.2|9552.2|9550.2|9439|9437|15524
1584097200000|2020-03-13 11:00:00|9533.2|9531.2|9767.7|9765.7|9822|9820|9532|9530|17574
1584100800000|2020-03-13 12:00:00|9771.2|9769.2|9854.2|9852.2|10005.2|10003.2|9726.5|9724.5|18145
1584104400000|2020-03-13 13:00:00|9855|9853|9518|9516|9866|9864|9504|9502|18089
1584108000000|2020-03-13 14:00:00|9518.5|9516.5|9339.2|9337.2|9672.2|9670.2|9316.7|9314.7|15407
1584111600000|2020-03-13 15:00:00|9340.2|9338.2|9182.8|9180.8|9431.2|9429.2|9065.5|9063.5|21308
1584115200000|2020-03-13 16:00:00|9182.3|9180.3|9297.5|9294.5|9402|9399|9100.3|9098.3|16538
1584118800000|2020-03-13 17:00:00|9299.5|9296.5|9469.8|9466.8|9481|9478|9284.8|9281.8|4359
1584122400000|2020-03-13 18:00:00|9469|9466|9444.8|9441.8|9472.5|9469.5|9296.3|9293.3|3134
1584126000000|2020-03-13 19:00:00|9444.5|9441.5|9670.5|9667.5|9712.8|9709.8|9352|9349|4056
1584129600000|2020-03-13 20:00:00|9673|9670|9623.3|9620.3|9731.3|9728.3|9585|9582|2058
1584309600000|2020-03-15 22:00:00|9343.4|9337.4|9117.6|9102.6|9405.9|9399.9|9117.5|9102.5|0
1584313200000|2020-03-15 23:00:00|9117.7|9102.7|9163.7|9148.7|9163.7|9148.7|9117.1|9102.1|0
1584316800000|2020-03-16 00:00:00|9163.6|9148.6|8958.8|8949.8|9198.1|9183.1|8839|8825|1902
1584320400000|2020-03-16 01:00:00|8958.5|8949.5|9008|8999|9009|9000|8864.3|8855.3|927
1584324000000|2020-03-16 02:00:00|9009|9000|8886.5|8877.5|9009|9000|8864.8|8855.8|335
1584327600000|2020-03-16 03:00:00|8887|8878|8909|8900|8952|8943|8872.5|8863.5|138
1584331200000|2020-03-16 04:00:00|8909.3|8900.3|8869.5|8860.5|8928|8919|8864|8855|243
1584334800000|2020-03-16 05:00:00|8868.5|8859.5|8847.3|8838.3|8898.8|8889.8|8823.8|8814.8|820
1584338400000|2020-03-16 06:00:00|8844.5|8835.5|8763|8756|8896.5|8887.5|8726|8719|2208
1584342000000|2020-03-16 07:00:00|8762|8757|8664.8|8659.8|8810.3|8805.3|8533.3|8528.3|10728
1584345600000|2020-03-16 08:00:00|8664.3|8660.3|8552.3|8545.3|8809|8805|8413.3|8409.3|20313
1584349200000|2020-03-16 09:00:00|8555.3|8548.3|8537.5|8532.5|8640.8|8635.8|8457.5|8450.5|13225
1584352800000|2020-03-16 10:00:00|8537.3|8532.3|8564.3|8559.3|8597|8592|8488|8483|11815
1584356400000|2020-03-16 11:00:00|8575.3|8570.3|8442.3|8437.3|8603|8598|8434.8|8429.8|10209
1584360000000|2020-03-16 12:00:00|8442|8437|8356.8|8351.8|8521.8|8516.8|8284.5|8279.5|18264
1584363600000|2020-03-16 13:00:00|8356.1|8351.1|8486.8|8481.8|8526.6|8521.6|8237.3|8232.3|17737
1584367200000|2020-03-16 14:00:00|8483.8|8478.8|8719.8|8713.8|8798.6|8793.6|8429.6|8424.6|19045
1584370800000|2020-03-16 15:00:00|8717.6|8711.6|8835.1|8830.1|8994.8|8989.8|8664.1|8658.1|17950
1584374400000|2020-03-16 16:00:00|8832.3|8827.3|8709.3|8703.3|8935.1|8930.1|8696.6|8690.6|22371
1584378000000|2020-03-16 17:00:00|8709.6|8703.6|8602.1|8596.1|8785.6|8779.6|8598.6|8592.6|5035
1584381600000|2020-03-16 18:00:00|8598.8|8592.8|8630.3|8624.3|8728.3|8722.3|8498.8|8492.8|5579
1584385200000|2020-03-16 19:00:00|8633.6|8627.6|8519.3|8513.3|8687.3|8681.3|8439.8|8433.8|4096
1584388800000|2020-03-16 20:00:00|8516.6|8510.6|8550.3|8544.3|8619.3|8613.3|8479.6|8473.6|1463
1584392400000|2020-03-16 21:00:00|8551.8|8542.8|8552.8|8543.8|8561.4|8552.4|8506.4|8497.4|7
1584396000000|2020-03-16 22:00:00|8579.8|8570.8|8619.1|8610.1|8717.2|8708.2|8515.7|8506.7|0
1584399600000|2020-03-16 23:00:00|8618.6|8609.6|8695.9|8686.9|8733.7|8724.7|8618.6|8609.6|0
1584403200000|2020-03-17 00:00:00|8694.8|8685.8|8734.8|8724.8|8775.1|8765.1|8560.3|8551.3|704
1584406800000|2020-03-17 01:00:00|8738.1|8728.1|8848.6|8838.6|9010.1|9000.1|8735.6|8725.6|1290
1584410400000|2020-03-17 02:00:00|8848.8|8838.8|8739.3|8729.3|8877.1|8867.1|8570.3|8560.3|619
1584414000000|2020-03-17 03:00:00|8739.1|8729.1|8813.8|8803.8|8837.1|8827.1|8686.6|8676.6|446
1584417600000|2020-03-17 04:00:00|8814.1|8804.1|8863.1|8853.1|8871.1|8861.1|8731.8|8721.8|459
1584421200000|2020-03-17 05:00:00|8863.3|8853.3|8838.8|8828.8|8955.8|8945.8|8772.3|8762.3|660
1584424800000|2020-03-17 06:00:00|8845.6|8835.6|8937.6|8927.6|8952.1|8942.1|8774.1|8764.1|1183
1584428400000|2020-03-17 07:00:00|8936.6|8928.6|9146.3|9138.3|9174.1|9166.1|8936.6|8928.6|6524
1584432000000|2020-03-17 08:00:00|9144.8|9136.8|8675.8|8668.8|9148.6|9141.6|8604|8597|19507
1584435600000|2020-03-17 09:00:00|8675.3|8668.3|8538|8531|8778.3|8771.3|8425.8|8418.8|15765
1584439200000|2020-03-17 10:00:00|8537.8|8530.8|8785|8778|8789|8782|8508.3|8501.3|11968
1584442800000|2020-03-17 11:00:00|8784.8|8777.8|8569|8562|8786|8779|8529.3|8522.3|12021
1584446400000|2020-03-17 12:00:00|8569.3|8562.3|8651.5|8644.5|8657|8650|8546.8|8539.8|7183
1584450000000|2020-03-17 13:00:00|8651.8|8644.8|8575.5|8568.5|8774|8767|8562.3|8555.3|13170
1584453600000|2020-03-17 14:00:00|8581.3|8574.3|8891.8|8884.8|8899.3|8892.3|8529.8|8522.8|17799
1584457200000|2020-03-17 15:00:00|8892.3|8885.3|8900.6|8893.6|8975.3|8968.3|8790.6|8783.6|16030
1584460800000|2020-03-17 16:00:00|8900.3|8893.3|8911.3|8903.3|9039.1|9032.1|8843.6|8835.6|20401
1584464400000|2020-03-17 17:00:00|8911.6|8903.6|8890.6|8883.6|8937.1|8929.1|8800.6|8792.6|4680
1584468000000|2020-03-17 18:00:00|8890.3|8883.3|8901.6|8894.6|8980.8|8973.8|8842.3|8835.3|3347
1584471600000|2020-03-17 19:00:00|8903.1|8896.1|8970.6|8963.6|8977.3|8970.3|8792.1|8785.1|2846
1584475200000|2020-03-17 20:00:00|8971.8|8964.8|8871.8|8864.8|8978.8|8971.8|8851.3|8844.3|1110
1584478800000|2020-03-17 21:00:00|8871.6|8864.6|8853.2|8843.2|8890|8880|8822.4|8812.4|18
1584482400000|2020-03-17 22:00:00|8837.6|8827.6|8771.3|8761.3|8915.1|8905.1|8723.6|8713.6|0
1584486000000|2020-03-17 23:00:00|8770.8|8760.8|8603.2|8593.2|8796.8|8786.8|8547.8|8537.8|0
1584489600000|2020-03-18 00:00:00|8605.4|8595.4|8705.8|8696.8|8803.1|8794.1|8581.2|8571.2|1226
1584493200000|2020-03-18 01:00:00|8705.6|8696.6|8754.6|8745.6|8778.6|8769.6|8646.1|8637.1|738
1584496800000|2020-03-18 02:00:00|8754.1|8745.1|8866.1|8857.1|8893.6|8884.6|8743.3|8734.3|464
1584500400000|2020-03-18 03:00:00|8866.3|8857.3|8721.8|8712.8|8877.8|8868.8|8719.3|8710.3|167
1584504000000|2020-03-18 04:00:00|8724.6|8715.6|8718.6|8709.6|8737.6|8728.6|8666.1|8657.1|367
1584507600000|2020-03-18 05:00:00|8716.3|8707.3|8509.3|8500.3|8722.8|8713.8|8501.8|8492.8|795
1584511200000|2020-03-18 06:00:00|8509.1|8500.1|8502.1|8494.1|8576.8|8567.8|8409.1|8400.1|1524
1584514800000|2020-03-18 07:00:00|8501.1|8495.1|8583.1|8577.1|8596.6|8590.6|8463.6|8457.6|5427
1584518400000|2020-03-18 08:00:00|8584.1|8578.1|8559.6|8555.6|8674.3|8670.3|8521.1|8517.1|14252
1584522000000|2020-03-18 09:00:00|8559.8|8555.8|8581.8|8577.8|8618.6|8614.6|8459.8|8455.8|10595
1584525600000|2020-03-18 10:00:00|8579.1|8575.1|8506.1|8502.1|8584.8|8580.8|8461.1|8457.1|12221
1584529200000|2020-03-18 11:00:00|8506.6|8502.6|8469.3|8465.3|8564.3|8560.3|8424.3|8420.3|11112
1584532800000|2020-03-18 12:00:00|8469.8|8465.8|8452.6|8448.6|8523.1|8519.1|8420.8|8416.8|8387
1584536400000|2020-03-18 13:00:00|8453.1|8449.1|8535.8|8531.8|8582.6|8578.6|8408.3|8404.3|13898
1584540000000|2020-03-18 14:00:00|8537.1|8533.1|8526.1|8522.1|8650.8|8646.8|8520.3|8516.3|14227
1584543600000|2020-03-18 15:00:00|8525.8|8521.8|8542.1|8538.1|8551.3|8547.3|8458.1|8454.1|10995
1584547200000|2020-03-18 16:00:00|8543.3|8539.3|8339.6|8334.6|8548.8|8544.8|8339.6|8334.6|22538
1584550800000|2020-03-18 17:00:00|8339.8|8334.8|8275.1|8269.1|8378.1|8373.1|8208.6|8203.6|8855
1584554400000|2020-03-18 18:00:00|8275.3|8269.3|8333.1|8327.1|8346.3|8340.3|8193.8|8187.8|4259
1584558000000|2020-03-18 19:00:00|8333.3|8327.3|8412.6|8406.6|8456.6|8450.6|8214.8|8208.8|4802
1584561600000|2020-03-18 20:00:00|8412.1|8406.1|8470.1|8465.1|8485.8|8480.8|8346.1|8340.1|1714
1584565200000|2020-03-18 21:00:00|8471.4|8463.4|8468|8460|8480.1|8472.1|8440.8|8432.8|21
1584568800000|2020-03-18 22:00:00|8474.7|8466.7|8621.8|8613.8|8707.7|8699.7|8316.2|8308.2|0
1584572400000|2020-03-18 23:00:00|8622.9|8614.9|8646.9|8638.9|8713.8|8705.8|8508.8|8500.8|0
1584576000000|2020-03-19 00:00:00|8647|8639|8546.8|8538.8|8707.6|8700.6|8529.8|8521.8|948
1584579600000|2020-03-19 01:00:00|8546.6|8538.6|8454.1|8446.1|8603.6|8595.6|8452.1|8444.1|578
1584583200000|2020-03-19 02:00:00|8453.8|8445.8|8107.3|8095.3|8456.6|8448.6|8106.6|8094.6|950
1584586800000|2020-03-19 03:00:00|8107.1|8095.1|8018.1|8006.1|8197.8|8185.8|8012.3|8000.3|819
1584590400000|2020-03-19 04:00:00|8017.3|8005.3|8052.1|8040.1|8109.8|8097.8|7977.3|7965.3|358
1584594000000|2020-03-19 05:00:00|8049.6|8037.6|8210.6|8198.6|8262.6|8250.6|8048.6|8036.6|403
1584597600000|2020-03-19 06:00:00|8210.3|8198.3|8541.8|8529.8|8589.1|8577.1|8210.3|8198.3|1499
1584601200000|2020-03-19 07:00:00|8540.3|8528.3|8459.3|8451.3|8614.1|8604.1|8416.8|8406.8|5750
1584604800000|2020-03-19 08:00:00|8459.8|8451.8|8574.1|8568.1|8623.3|8616.3|8359.1|8352.1|11709
1584608400000|2020-03-19 09:00:00|8575.3|8569.3|8465.3|8459.3|8618.3|8612.3|8426.8|8420.8|7147
1584612000000|2020-03-19 10:00:00|8466.1|8460.1|8354.8|8348.8|8467.8|8461.8|8326.6|8320.6|7670
1584615600000|2020-03-19 11:00:00|8354.3|8348.3|8341.6|8335.6|8442.1|8436.1|8315.1|8309.1|7703
1584619200000|2020-03-19 12:00:00|8345.1|8339.1|8377.8|8371.8|8404.8|8398.8|8338.6|8332.6|4801
1584622800000|2020-03-19 13:00:00|8378.1|8372.1|8361.6|8355.6|8385.3|8379.3|8253.6|8247.6|4718
1584626400000|2020-03-19 14:00:00|8362.8|8356.8|8389.3|8383.3|8502.6|8496.6|8322.8|8316.8|5069
1584630000000|2020-03-19 15:00:00|8390.1|8384.1|8595.6|8589.6|8667.6|8661.6|8386.1|8380.1|6154
1584633600000|2020-03-19 16:00:00|8596.8|8590.8|8687.6|8680.6|8702.6|8695.6|8558.8|8552.8|6531
1584637200000|2020-03-19 17:00:00|8687.3|8680.3|8680.3|8673.3|8725.1|8718.1|8623.1|8616.1|1632
1584640800000|2020-03-19 18:00:00|8680.6|8673.6|8747.3|8740.3|8823.8|8816.8|8656.8|8649.8|1870
1584644400000|2020-03-19 19:00:00|8747.1|8740.1|8618.1|8611.1|8747.1|8740.1|8607.8|8600.8|1249
1584648000000|2020-03-19 20:00:00|8618.3|8611.3|8578.1|8571.1|8646.8|8639.8|8537.6|8530.6|511
1584651600000|2020-03-19 21:00:00|8576.9|8566.9|8560|8550|8585.1|8575.1|8540.4|8530.4|34
1584655200000|2020-03-19 22:00:00|8560.5|8550.5|8491.7|8481.7|8615.5|8605.5|8479.2|8469.2|0
1584658800000|2020-03-19 23:00:00|8490.1|8480.1|8576.5|8566.5|8587.5|8577.5|8469.6|8459.6|0
1584662400000|2020-03-20 00:00:00|8578.1|8568.1|8546.8|8537.8|8629.3|8620.3|8505.8|8496.8|509
1584666000000|2020-03-20 01:00:00|8550.1|8541.1|8618.6|8609.6|8742.1|8733.1|8532.3|8523.3|538
1584669600000|2020-03-20 02:00:00|8618.8|8609.8|8686.3|8677.3|8717.6|8708.6|8565.1|8556.1|228
1584673200000|2020-03-20 03:00:00|8685.8|8676.8|8680.1|8671.1|8694.1|8685.1|8646.1|8637.1|179
1584676800000|2020-03-20 04:00:00|8679.8|8670.8|8720.1|8711.1|8784.6|8775.6|8669.6|8660.6|278
1584680400000|2020-03-20 05:00:00|8720.3|8711.3|8693.8|8684.8|8721.1|8712.1|8660.3|8651.3|176
1584684000000|2020-03-20 06:00:00|8694.1|8685.1|8949.8|8940.8|8950.6|8941.6|8694.1|8685.1|983
1584687600000|2020-03-20 07:00:00|8948.8|8941.8|9043.3|9036.3|9053.3|9046.3|8871.6|8864.6|5522
1584691200000|2020-03-20 08:00:00|9042.8|9036.8|9058.6|9053.6|9199.1|9194.1|8972.1|8967.1|14342
1584694800000|2020-03-20 09:00:00|9058.3|9053.3|9107.1|9102.1|9130.6|9125.6|9027.1|9022.1|10347
1584698400000|2020-03-20 10:00:00|9106.9|9101.9|9004.9|8999.9|9125.6|9120.6|8991.1|8986.1|8762
1584702000000|2020-03-20 11:00:00|9005.4|9000.4|9004.4|8999.4|9010.9|9005.9|8905.1|8900.1|8954
1584705600000|2020-03-20 12:00:00|9004.6|8999.6|8921.4|8916.4|9025.1|9020.1|8920.1|8915.1|11193
1584709200000|2020-03-20 13:00:00|8911.9|8906.9|8907.4|8902.4|9002.6|8997.6|8840.1|8835.1|12840
1584712800000|2020-03-20 14:00:00|8899.6|8894.6|9031.9|9026.9|9047.4|9042.4|8885.6|8880.6|11702
1584716400000|2020-03-20 15:00:00|9031.6|9026.6|8968.2|8963.2|9050.6|9045.6|8886.9|8881.9|13162
1584720000000|2020-03-20 16:00:00|8970.2|8965.2|8932.2|8926.2|8989.4|8984.4|8853.4|8847.4|20969
1584723600000|2020-03-20 17:00:00|8930.9|8924.9|8893.4|8887.4|8983.7|8977.7|8875.2|8869.2|3051
1584727200000|2020-03-20 18:00:00|8891.9|8885.9|8715.7|8709.7|8914.9|8908.9|8688.2|8682.2|4459
1584730800000|2020-03-20 19:00:00|8716.9|8710.9|8619.2|8613.2|8802.4|8796.4|8610.2|8604.2|3682
1584734400000|2020-03-20 20:00:00|8622.2|8616.2|8613.4|8607.4|8647.9|8641.9|8583.7|8577.7|1242
1584914400000|2020-03-22 22:00:00|8278.5|8269.5|8207.9|8182.9|8285|8276|8100.2|8075.2|0
1584918000000|2020-03-22 23:00:00|8207.8|8182.8|8299.5|8274.5|8469|8444|8205.6|8180.6|0
1584921600000|2020-03-23 00:00:00|8301.8|8276.8|8307.2|8295.2|8366.4|8341.4|8182.2|8158.2|1756
1584925200000|2020-03-23 01:00:00|8307.4|8295.4|8360.9|8348.9|8361.2|8349.2|8281.2|8269.2|744
1584928800000|2020-03-23 02:00:00|8361.2|8349.2|8361.7|8349.7|8384.9|8372.9|8275.9|8263.9|823
1584932400000|2020-03-23 03:00:00|8361.9|8349.9|8352.4|8340.4|8435.2|8423.2|8350.7|8338.7|861
1584936000000|2020-03-23 04:00:00|8353.7|8341.7|8422.2|8410.2|8422.9|8410.9|8331.9|8319.9|457
1584939600000|2020-03-23 05:00:00|8422.4|8410.4|8446.9|8434.9|8446.9|8434.9|8332.4|8320.4|732
1584943200000|2020-03-23 06:00:00|8446.7|8434.7|8490.4|8478.4|8550.9|8538.9|8410.7|8398.7|1682
1584946800000|2020-03-23 07:00:00|8489.4|8479.4|8512.9|8506.9|8607.2|8601.2|8446.4|8440.4|5450
1584950400000|2020-03-23 08:00:00|8518.7|8512.7|8523.8|8518.8|8597.8|8592.8|8464.7|8459.7|9141
1584954000000|2020-03-23 09:00:00|8526.3|8521.3|8609.8|8604.8|8660.8|8655.8|8524|8519|8193
1584957600000|2020-03-23 10:00:00|8609.5|8604.5|8685|8680|8686.3|8681.3|8575|8570|7398
1584961200000|2020-03-23 11:00:00|8685.3|8680.3|8612|8607|8696|8691|8602.8|8597.8|7980
1584964800000|2020-03-23 12:00:00|8610.3|8605.3|8906|8901|9122.5|9117.5|8610.3|8605.3|18448
1584968400000|2020-03-23 13:00:00|8905.3|8900.3|8824.5|8819.5|8940|8935|8677.5|8672.5|14491
1584972000000|2020-03-23 14:00:00|8824.8|8819.8|8702.5|8697.5|8836|8831|8698|8693|6952
1584975600000|2020-03-23 15:00:00|8704.3|8699.3|8707.1|8702.1|8738.5|8733.5|8615.6|8610.6|10226
1584979200000|2020-03-23 16:00:00|8706.9|8701.9|8850.9|8844.9|8882.9|8876.9|8685.1|8679.1|17959
1584982800000|2020-03-23 17:00:00|8851.1|8845.1|8846.4|8840.4|8913.9|8907.9|8795.4|8789.4|6355
1584986400000|2020-03-23 18:00:00|8848.9|8842.9|8792.6|8786.6|8881.9|8875.9|8784.9|8778.9|4333
1584990000000|2020-03-23 19:00:00|8793.4|8787.4|8735.4|8729.4|8817.1|8811.1|8702.1|8696.1|3895
1584993600000|2020-03-23 20:00:00|8739.6|8733.6|8813.6|8807.6|8815.6|8809.6|8710.1|8704.1|989
1584997200000|2020-03-23 21:00:00|8817.6|8808.6|8878.1|8869.1|8898.9|8889.9|8814.9|8805.9|21
1585000800000|2020-03-23 22:00:00|8894.7|8885.7|8996.8|8987.8|9053.2|9044.2|8891.2|8882.2|0
1585004400000|2020-03-23 23:00:00|8996.2|8987.2|8968.8|8959.8|9118.7|9109.7|8968.8|8959.8|0
1585008000000|2020-03-24 00:00:00|8968.4|8959.4|8943.4|8935.4|8984.7|8975.7|8904.1|8896.1|667
1585011600000|2020-03-24 01:00:00|8943.6|8935.6|9056.6|9046.6|9063.9|9053.9|8934.6|8926.6|1303
1585015200000|2020-03-24 02:00:00|9053.4|9043.4|9071.1|9061.1|9099.9|9089.9|9021.4|9011.4|503
1585018800000|2020-03-24 03:00:00|9070.9|9060.9|8957.9|8947.9|9070.9|9060.9|8929.4|8919.4|273
1585022400000|2020-03-24 04:00:00|8957.6|8947.6|9017.9|9007.9|9023.9|9013.9|8919.4|8909.4|192
1585026000000|2020-03-24 05:00:00|9020.9|9010.9|9061.4|9051.4|9085.4|9075.4|8977.4|8967.4|379
1585029600000|2020-03-24 06:00:00|9061.1|9051.1|9153.4|9143.4|9216.4|9206.4|9060.1|9050.1|1420
1585033200000|2020-03-24 07:00:00|9152.4|9144.4|9211.9|9203.9|9221.1|9213.1|9118.1|9110.1|5708
1585036800000|2020-03-24 08:00:00|9210.6|9202.6|9196.4|9190.4|9295.9|9288.9|9105.4|9098.4|16175
1585040400000|2020-03-24 09:00:00|9194.6|9188.6|9316.6|9310.6|9321.9|9315.9|9150.4|9144.4|10980
1585044000000|2020-03-24 10:00:00|9316.9|9310.9|9299.6|9294.6|9337.9|9331.9|9272.6|9267.6|8536
1585047600000|2020-03-24 11:00:00|9299.9|9294.9|9285.1|9280.1|9331.1|9326.1|9243.4|9238.4|8799
1585051200000|2020-03-24 12:00:00|9285.4|9280.4|9303.5|9299.5|9323|9319|9224.1|9220.1|10442
1585054800000|2020-03-24 13:00:00|9303.8|9299.8|9372.3|9368.3|9424.3|9420.3|9284.8|9280.8|11901
1585058400000|2020-03-24 14:00:00|9372.8|9368.8|9464.8|9460.8|9482|9478|9346|9342|15877
1585062000000|2020-03-24 15:00:00|9463.5|9459.5|9558.3|9554.3|9566|9562|9448|9444|12734
1585065600000|2020-03-24 16:00:00|9558.8|9554.8|9620.5|9615.5|9741|9736|9522.7|9518.7|24014
1585069200000|2020-03-24 17:00:00|9620.7|9615.7|9565.5|9560.5|9650.5|9645.5|9551|9546|5242
1585072800000|2020-03-24 18:00:00|9564.7|9559.7|9598.2|9593.2|9598.2|9593.2|9528.5|9523.5|4155
1585076400000|2020-03-24 19:00:00|9597.2|9592.2|9673.5|9668.5|9674.5|9669.5|9587.5|9582.5|3012
1585080000000|2020-03-24 20:00:00|9672.7|9667.7|9698.2|9693.2|9699|9694|9626.7|9621.7|1070
1585083600000|2020-03-24 21:00:00|9698.3|9690.3|9686.4|9678.4|9706.2|9698.2|9641.3|9633.3|25
1585087200000|2020-03-24 22:00:00|9703.9|9695.9|9781.2|9773.2|9836.4|9828.4|9630.6|9622.6|0
1585090800000|2020-03-24 23:00:00|9780|9772|9620.2|9612.2|9780.7|9772.7|9575.8|9567.8|0
1585094400000|2020-03-25 00:00:00|9619.6|9611.6|9571.7|9564.7|9704.7|9697.7|9561.9|9553.9|864
1585098000000|2020-03-25 01:00:00|9576.2|9569.2|9633|9626|9681.7|9674.7|9571.7|9564.7|419
1585101600000|2020-03-25 02:00:00|9633.2|9626.2|9644.7|9637.7|9661|9654|9574.2|9567.2|335
1585105200000|2020-03-25 03:00:00|9645|9638|9639.7|9632.7|9681|9674|9598|9591|241
1585108800000|2020-03-25 04:00:00|9639.5|9632.5|9708.7|9701.7|9737.5|9730.5|9542.7|9535.7|463
1585112400000|2020-03-25 05:00:00|9709|9702|9808.2|9801.2|9808.5|9801.5|9585.2|9578.2|860
1585116000000|2020-03-25 06:00:00|9808.5|9801.5|9807.2|9800.2|9851.7|9844.7|9698|9691|1261
1585119600000|2020-03-25 07:00:00|9806.2|9801.2|10042|10037|10042|10037|9772.2|9767.2|8397
1585123200000|2020-03-25 08:00:00|10041.5|10037.5|10048|10044|10068.5|10064.5|9901.2|9897.2|17567
1585126800000|2020-03-25 09:00:00|10048.7|10044.7|9950|9946|10145.5|10141.5|9908|9904|12610
1585130400000|2020-03-25 10:00:00|9950.2|9946.2|9454|9450|9952.2|9948.2|9442.5|9438.5|18490
1585134000000|2020-03-25 11:00:00|9453.5|9449.5|9597.2|9593.2|9663.7|9659.7|9447.7|9443.7|14445
1585137600000|2020-03-25 12:00:00|9596|9592|9569.5|9565.5|9640.5|9636.5|9509.5|9505.5|6903
1585141200000|2020-03-25 13:00:00|9569.2|9565.2|9547.1|9543.1|9707.6|9703.6|9533.2|9529.2|10853
1585144800000|2020-03-25 14:00:00|9544.4|9540.4|9657.6|9653.6|9676.6|9672.6|9484.1|9480.1|11753
1585148400000|2020-03-25 15:00:00|9655.9|9651.9|9672.1|9668.1|9704.1|9700.1|9619.1|9615.1|9229
1585152000000|2020-03-25 16:00:00|9672.6|9668.6|9856.4|9851.4|9905.9|9900.9|9668.6|9664.6|23476
1585155600000|2020-03-25 17:00:00|9858.4|9853.4|9921|9916|9998.6|9993.6|9849.1|9844.1|8931
1585159200000|2020-03-25 18:00:00|9921.3|9916.3|9969.5|9964.5|9977.5|9972.5|9850.8|9845.8|6274
1585162800000|2020-03-25 19:00:00|9969.8|9964.8|9801.8|9796.8|9986.5|9981.5|9772.3|9767.3|3632
1585166400000|2020-03-25 20:00:00|9802|9797|9813.8|9808.8|9833.8|9828.8|9761|9756|820
1585170000000|2020-03-25 21:00:00|9814.9|9806.9|9820.2|9812.2|9824.3|9816.3|9796.5|9788.5|9
1585173600000|2020-03-25 22:00:00|9818.3|9810.3|9834.5|9826.5|9902.7|9894.7|9796.3|9788.3|0
1585177200000|2020-03-25 23:00:00|9834|9826|9814.6|9806.6|9834.5|9826.5|9761|9753|0
1585180800000|2020-03-26 00:00:00|9814.1|9806.1|9818|9811|9915.5|9908.5|9782.3|9774.3|464
1585184400000|2020-03-26 01:00:00|9815.8|9808.8|9668.8|9661.8|9818|9811|9658.3|9651.3|506
1585188000000|2020-03-26 02:00:00|9669.8|9662.8|9684|9677|9699|9692|9610|9603|333
1585191600000|2020-03-26 03:00:00|9684.3|9677.3|9701.5|9694.5|9741.5|9734.5|9624.3|9617.3|189
1585195200000|2020-03-26 04:00:00|9705.5|9698.5|9703.5|9696.5|9723.3|9716.3|9646.5|9639.5|154
1585198800000|2020-03-26 05:00:00|9705.3|9698.3|9663.5|9656.5|9734.5|9727.5|9616.8|9609.8|242
1585202400000|2020-03-26 06:00:00|9664|9657|9630.3|9623.3|9691|9684|9596.3|9589.3|399
1585206000000|2020-03-26 07:00:00|9630|9623|9605.5|9600.5|9632|9627|9559.5|9554.5|4277
1585209600000|2020-03-26 08:00:00|9605|9601|9734.5|9730.5|9736|9732|9578|9574|10736
1585213200000|2020-03-26 09:00:00|9734.8|9730.8|9699|9695|9768|9764|9618.8|9614.8|6624
1585216800000|2020-03-26 10:00:00|9699.3|9695.3|9694.5|9690.5|9743.3|9739.3|9627.8|9623.8|7013
1585220400000|2020-03-26 11:00:00|9694.3|9690.3|9630.3|9626.3|9700.3|9696.3|9615|9611|6166
1585224000000|2020-03-26 12:00:00|9635|9631|9672.5|9668.5|9696.5|9692.5|9526.5|9522.5|10305
1585227600000|2020-03-26 13:00:00|9672.3|9668.3|9830.2|9826.2|9849.9|9845.9|9641.8|9637.8|11068
1585231200000|2020-03-26 14:00:00|9830.4|9826.4|9790.9|9786.9|9902.7|9898.7|9764.7|9760.7|8736
1585234800000|2020-03-26 15:00:00|9791.2|9787.2|9915.5|9911.5|9955.2|9951.2|9759.4|9755.4|10597
1585238400000|2020-03-26 16:00:00|9916.5|9912.5|10014.8|10009.8|10030.3|10025.3|9898.5|9894.5|19112
1585242000000|2020-03-26 17:00:00|10013|10008|9922.5|9917.5|10032.3|10027.3|9884.8|9879.8|7077
1585245600000|2020-03-26 18:00:00|9923.8|9918.8|10005.8|10000.8|10015.8|10010.8|9882.5|9877.5|3732
1585249200000|2020-03-26 19:00:00|10005.5|10000.5|10036.8|10031.8|10053|10048|9925.5|9920.5|3522
1585252800000|2020-03-26 20:00:00|10035.8|10030.8|10081.8|10076.8|10082.5|10077.5|10012.5|10007.5|1074
1585256400000|2020-03-26 21:00:00|10082.6|10074.6|10095.4|10087.4|10097.1|10089.1|10066.1|10058.1|24
1585260000000|2020-03-26 22:00:00|10108.1|10100.1|10016.5|10008.5|10111|10103|10013.2|10005.2|0
1585263600000|2020-03-26 23:00:00|10017|10009|10110.7|10102.7|10121.1|10113.1|10000|9992|0
1585267200000|2020-03-27 00:00:00|10110.3|10102.3|9943.5|9936.5|10122.6|10114.6|9938.3|9931.3|403
1585270800000|2020-03-27 01:00:00|9943.8|9936.8|9912.3|9905.3|9953.5|9946.5|9864|9857|494
1585274400000|2020-03-27 02:00:00|9912.5|9905.5|9846.3|9839.3|9912.5|9905.5|9823.5|9816.5|308
1585278000000|2020-03-27 03:00:00|9846|9839|9946.5|9939.5|9959.5|9952.5|9836.5|9829.5|225
1585281600000|2020-03-27 04:00:00|9946.8|9939.8|9878.5|9871.5|9957.8|9950.8|9848.8|9841.8|194
1585285200000|2020-03-27 05:00:00|9878.3|9871.3|9941.5|9934.5|9945.5|9938.5|9836.3|9829.3|265
1585288800000|2020-03-27 06:00:00|9946.3|9939.3|9941|9934|10022.8|10015.8|9913.8|9906.8|731
1585292400000|2020-03-27 07:00:00|9940|9935|9794|9789|9943.3|9938.3|9770|9765|4163
1585296000000|2020-03-27 08:00:00|9793.5|9789.5|9808.3|9804.3|9890.5|9886.5|9756.3|9752.3|8666
1585299600000|2020-03-27 09:00:00|9808.6|9804.6|9800.3|9796.3|9843.1|9839.1|9773.6|9769.6|5372
1585303200000|2020-03-27 10:00:00|9801.8|9797.8|9735.8|9731.8|9829.3|9825.3|9727.8|9723.8|6203
1585306800000|2020-03-27 11:00:00|9735.6|9731.6|9656.6|9652.6|9792.6|9788.6|9647.3|9643.3|6199
1585310400000|2020-03-27 12:00:00|9657.6|9653.6|9634.7|9630.7|9703.3|9699.3|9593.6|9589.6|7644
1585314000000|2020-03-27 13:00:00|9633.9|9629.9|9642.9|9638.9|9699.9|9695.9|9603.2|9599.2|7130
1585317600000|2020-03-27 14:00:00|9641.7|9637.7|9563.7|9559.7|9675.9|9671.9|9542.4|9538.4|9125
1585321200000|2020-03-27 15:00:00|9564.2|9560.2|9623.7|9619.7|9721.5|9717.5|9562.9|9558.9|9384
1585324800000|2020-03-27 16:00:00|9621.7|9617.7|9633|9628|9675|9670|9581.7|9577.7|16334
1585328400000|2020-03-27 17:00:00|9635.2|9630.2|9651.2|9646.2|9682.2|9677.2|9586.2|9581.2|3300
1585332000000|2020-03-27 18:00:00|9652|9647|9695.5|9690.5|9699|9694|9617.7|9612.7|1572
1585335600000|2020-03-27 19:00:00|9695.2|9690.2|9585.7|9580.7|9755.5|9750.5|9554|9549|2384
1585339200000|2020-03-27 20:00:00|9588.2|9583.2|9550|9545|9596|9591|9533.5|9528.5|895
1585342800000|2020-03-27 21:00:00|9552.4|9544.4|9552.4|9544.4|9552.4|9544.4|9552.4|9544.4|0
1585519200000|2020-03-29 22:00:00|9373.6|9365.6|9394.9|9386.9|9499.8|9491.8|9366.5|9358.5|0
1585522800000|2020-03-29 23:00:00|9396.4|9388.4|9449.2|9441.2|9485.5|9477.5|9376.8|9368.8|0
1585526400000|2020-03-30 00:00:00|9448.7|9440.7|9505|9498|9529.5|9522.5|9448.7|9440.7|715
1585530000000|2020-03-30 01:00:00|9505.2|9498.2|9521.7|9514.7|9546.7|9539.7|9461.5|9454.5|460
1585533600000|2020-03-30 02:00:00|9520.7|9513.7|9537|9530|9588.5|9581.5|9504|9497|239
1585537200000|2020-03-30 03:00:00|9536.7|9529.7|9584.2|9577.2|9599.7|9592.7|9512|9505|449
1585540800000|2020-03-30 04:00:00|9584.5|9577.5|9640.7|9633.7|9656.5|9649.5|9571.5|9564.5|480
1585544400000|2020-03-30 05:00:00|9641|9634|9798|9791|9823.7|9816.7|9618.2|9611.2|1499
1585548000000|2020-03-30 06:00:00|9797|9792|9705.5|9700.5|9808|9803|9627.2|9622.2|4361
1585551600000|2020-03-30 07:00:00|9705|9701|9467.3|9463.3|9752.7|9748.7|9452|9448|12103
1585555200000|2020-03-30 08:00:00|9467.1|9463.1|9582.3|9578.3|9642.6|9638.6|9467.1|9463.1|7416
1585558800000|2020-03-30 09:00:00|9582.1|9578.1|9581.3|9577.3|9661.3|9657.3|9550.1|9546.1|4469
1585562400000|2020-03-30 10:00:00|9581.1|9577.1|9623.6|9619.6|9635.1|9631.1|9578.3|9574.3|3349
1585566000000|2020-03-30 11:00:00|9621.3|9617.3|9600.8|9596.8|9657.8|9653.8|9546.6|9542.6|5431
1585569600000|2020-03-30 12:00:00|9598.8|9594.8|9675.8|9671.8|9686.6|9682.6|9572.1|9568.1|6089
1585573200000|2020-03-30 13:00:00|9676.1|9672.1|9649.8|9645.8|9712.3|9708.3|9607.1|9603.1|8148
1585576800000|2020-03-30 14:00:00|9651.6|9647.6|9694.6|9690.6|9732.6|9728.6|9635.1|9631.1|9232
1585580400000|2020-03-30 15:00:00|9693.6|9689.6|9806.4|9802.4|9819.6|9814.6|9690.6|9686.6|15937
1585584000000|2020-03-30 16:00:00|9806.1|9802.1|9813.6|9809.6|9834.6|9830.6|9773.4|9769.4|5597
1585587600000|2020-03-30 17:00:00|9813.4|9809.4|9762.4|9758.4|9815.1|9811.1|9754.6|9750.6|4474
1585591200000|2020-03-30 18:00:00|9762.1|9758.1|9797.9|9793.9|9812.4|9808.4|9724.9|9720.9|5456
1585594800000|2020-03-30 19:00:00|9798.9|9794.9|9876.6|9872.6|9886.9|9882.9|9778.4|9774.4|5649
1585598400000|2020-03-30 20:00:00|9876.9|9872.9|9877.5|9870.5|9900.2|9893.2|9851.6|9844.6|15
1585602000000|2020-03-30 21:00:00|9877.7|9870.7|9877|9870|9886.2|9879.2|9873.7|9866.7|0
1585605600000|2020-03-30 22:00:00|9876.9|9869.9|9888.6|9881.6|9911.5|9904.5|9866.8|9859.8|0
1585609200000|2020-03-30 23:00:00|9888.2|9881.2|9888.9|9881.9|9902.6|9895.6|9869.6|9862.6|0
1585612800000|2020-03-31 00:00:00|9889.3|9882.3|9927.9|9921.9|9978.1|9972.1|9889.3|9882.3|429
1585616400000|2020-03-31 01:00:00|9931.9|9925.9|9948.9|9942.9|9990.4|9984.4|9914.6|9908.6|407
1585620000000|2020-03-31 02:00:00|9953.4|9947.4|9944.9|9938.9|9968.6|9962.6|9935.6|9929.6|134
1585623600000|2020-03-31 03:00:00|9945.1|9939.1|9908.9|9902.9|9951.1|9945.1|9890.4|9884.4|159
1585627200000|2020-03-31 04:00:00|9908.6|9902.6|9830.4|9824.4|9908.6|9902.6|9794.6|9788.6|354
1585630800000|2020-03-31 05:00:00|9830.1|9824.1|9865.6|9859.6|9905.6|9899.6|9783.6|9777.6|726
1585634400000|2020-03-31 06:00:00|9864.6|9860.6|9977.4|9973.4|9977.4|9973.4|9813.6|9809.6|3855
1585638000000|2020-03-31 07:00:00|9976.9|9973.9|10073.9|10069.9|10100.4|10096.4|9937.6|9933.6|11844
1585641600000|2020-03-31 08:00:00|10073.4|10069.4|10049.3|10045.3|10090.1|10086.1|10024.6|10020.6|6262
1585645200000|2020-03-31 09:00:00|10050.6|10046.6|10027.1|10023.1|10083.8|10079.8|10000.1|9996.1|5976
1585648800000|2020-03-31 10:00:00|10027.6|10023.6|9868.8|9864.8|10030.3|10026.3|9844.1|9840.1|9624
1585652400000|2020-03-31 11:00:00|9867.3|9863.3|9817.8|9813.8|9882.3|9878.3|9807.8|9803.8|6138
1585656000000|2020-03-31 12:00:00|9817.6|9813.6|9815.5|9811.5|9825.8|9821.8|9704.8|9700.8|8383
1585659600000|2020-03-31 13:00:00|9815|9811|9800.5|9796.5|9872|9868|9774.5|9770.5|10253
1585663200000|2020-03-31 14:00:00|9800.3|9796.3|9869.8|9865.8|9939.3|9935.3|9799.2|9795.2|9755
1585666800000|2020-03-31 15:00:00|9867.8|9863.8|9904.3|9899.3|9950.3|9945.3|9835.8|9831.8|14333
1585670400000|2020-03-31 16:00:00|9904|9899|9806.8|9801.8|9908.8|9903.8|9787.5|9782.5|5481
1585674000000|2020-03-31 17:00:00|9807|9802|9810.3|9805.3|9823.5|9818.5|9751.5|9746.5|4477
1585677600000|2020-03-31 18:00:00|9811.5|9806.5|9807|9802|9827.3|9822.3|9771.5|9766.5|3151
1585681200000|2020-03-31 19:00:00|9806.8|9801.8|9834.8|9829.8|9834.8|9829.8|9725.3|9720.3|4921
1585684800000|2020-03-31 20:00:00|9809.6|9801.6|9783.7|9775.7|9819|9811|9757.3|9749.3|23
1585688400000|2020-03-31 21:00:00|9784|9776|9785.8|9777.8|9793.5|9785.5|9782.8|9774.8|0
1585692000000|2020-03-31 22:00:00|9784.5|9776.5|9721.8|9713.8|9784.5|9776.5|9691.4|9683.4|0
1585695600000|2020-03-31 23:00:00|9722.2|9714.2|9699.3|9691.3|9736.5|9728.5|9694.7|9686.7|0
1585699200000|2020-04-01 00:00:00|9698.4|9690.4|9750.3|9743.3|9767.5|9760.5|9671.7|9663.7|363
1585702800000|2020-04-01 01:00:00|9749.8|9742.8|9745.3|9738.3|9752|9745|9672|9665|346
1585706400000|2020-04-01 02:00:00|9745|9738|9757.5|9750.5|9765.3|9758.3|9731.3|9724.3|172
1585710000000|2020-04-01 03:00:00|9757.3|9750.3|9697.5|9690.5|9760.5|9753.5|9696.3|9689.3|141
1585713600000|2020-04-01 04:00:00|9697.3|9690.3|9705.8|9698.8|9709|9702|9681.3|9674.3|251
1585717200000|2020-04-01 05:00:00|9705.5|9698.5|9642.8|9635.8|9716.8|9709.8|9567.5|9560.5|1301
1585720800000|2020-04-01 06:00:00|9642.5|9635.5|9612.5|9607.5|9645.8|9640.8|9524.3|9519.3|4494
1585724400000|2020-04-01 07:00:00|9613.8|9608.8|9634.1|9630.1|9649.8|9645.8|9517.3|9513.3|10544
1585728000000|2020-04-01 08:00:00|9633.6|9629.6|9618.3|9614.3|9689.1|9685.1|9559.1|9555.1|7960
1585731600000|2020-04-01 09:00:00|9616.6|9612.6|9648.3|9644.3|9670.8|9666.8|9597.1|9593.1|5740
1585735200000|2020-04-01 10:00:00|9650.1|9646.1|9587.3|9583.3|9672.8|9668.8|9562.1|9558.1|5267
1585738800000|2020-04-01 11:00:00|9587.1|9583.1|9553.4|9549.4|9595.3|9591.3|9530.6|9526.6|5352
1585742400000|2020-04-01 12:00:00|9553.2|9549.2|9534.7|9530.7|9562.2|9558.2|9505.7|9501.7|7476
1585746000000|2020-04-01 13:00:00|9535.7|9531.7|9562.7|9558.7|9586.2|9582.2|9512.2|9508.2|8513
1585749600000|2020-04-01 14:00:00|9566.4|9562.4|9587.9|9583.9|9619.4|9615.4|9534.7|9530.7|8100
1585753200000|2020-04-01 15:00:00|9585.9|9581.9|9491.9|9486.9|9621.9|9617.9|9475.9|9470.9|16896
1585756800000|2020-04-01 16:00:00|9490.6|9485.6|9423.4|9418.4|9492.4|9487.4|9413.4|9408.4|8271
1585760400000|2020-04-01 17:00:00|9423.1|9418.1|9475.9|9470.9|9477.1|9472.1|9417.6|9412.6|6415
1585764000000|2020-04-01 18:00:00|9475.1|9470.1|9429.9|9424.9|9496.6|9491.6|9426.9|9421.9|6027
1585767600000|2020-04-01 19:00:00|9429.4|9424.4|9366.9|9361.9|9443.6|9438.6|9328.4|9323.4|7918
1585771200000|2020-04-01 20:00:00|9369.7|9361.7|9361.9|9353.9|9369.7|9361.7|9323.8|9315.8|3
1585774800000|2020-04-01 21:00:00|9361.7|9353.7|9360.3|9352.3|9362.1|9354.1|9351.9|9343.9|0
1585778400000|2020-04-01 22:00:00|9372.8|9364.8|9378.7|9370.7|9428.2|9420.2|9363.1|9355.1|0
1585782000000|2020-04-01 23:00:00|9378.2|9370.2|9421.3|9413.3|9421.3|9413.3|9366|9358|0
1585785600000|2020-04-02 00:00:00|9416.6|9408.6|9428.6|9421.6|9449.4|9442.4|9411.6|9404.6|320
1585789200000|2020-04-02 01:00:00|9428.4|9421.4|9412.6|9405.6|9444.6|9437.6|9368.6|9361.6|293
1585792800000|2020-04-02 02:00:00|9413.4|9406.4|9499.9|9492.9|9508.1|9501.1|9413.4|9406.4|351
1585796400000|2020-04-02 03:00:00|9499.6|9492.6|9533.6|9526.6|9553.1|9546.1|9498.4|9491.4|287
1585800000000|2020-04-02 04:00:00|9533.9|9526.9|9514.4|9507.4|9551.9|9544.9|9505.6|9498.6|370
1585803600000|2020-04-02 05:00:00|9512.4|9505.4|9527.9|9520.9|9568.4|9561.4|9477.4|9470.4|1063
1585807200000|2020-04-02 06:00:00|9526.9|9521.9|9591.6|9586.6|9593.9|9588.9|9511.9|9506.9|3116
1585810800000|2020-04-02 07:00:00|9591.9|9586.9|9545.7|9542.2|9613.9|9610.4|9495.7|9492.2|8904
1585814400000|2020-04-02 08:00:00|9544.7|9541.2|9567.7|9564.2|9600.2|9596.7|9535.7|9532.2|5810
1585818000000|2020-04-02 09:00:00|9567.9|9564.4|9551.9|9548.4|9585.7|9582.2|9541.9|9538.4|4927
1585821600000|2020-04-02 10:00:00|9552.9|9549.4|9596.2|9592.7|9603.2|9599.7|9531.4|9527.9|5165
1585825200000|2020-04-02 11:00:00|9595.4|9591.9|9581.7|9578.2|9597.4|9593.9|9554.2|9550.7|4288
1585828800000|2020-04-02 12:00:00|9581.2|9577.7|9436.2|9432.7|9589.2|9585.7|9433.4|9429.9|10188
1585832400000|2020-04-02 13:00:00|9437.9|9434.4|9454.2|9450.7|9472.2|9468.7|9337.9|9334.4|15138
1585836000000|2020-04-02 14:00:00|9454.7|9451.2|9615.3|9611.8|9655.8|9652.3|9435.7|9432.2|15376
1585839600000|2020-04-02 15:00:00|9615.6|9612.1|9612.1|9607.6|9624.8|9621.3|9528.1|9524.6|12403
1585843200000|2020-04-02 16:00:00|9612.3|9607.8|9613.1|9608.6|9643.6|9639.1|9590.8|9586.3|5466
1585846800000|2020-04-02 17:00:00|9613.3|9608.8|9534.3|9529.8|9631.1|9626.6|9516.3|9511.8|6908
1585850400000|2020-04-02 18:00:00|9534.6|9530.1|9554.6|9550.1|9556.3|9551.8|9475.3|9470.8|4046
1585854000000|2020-04-02 19:00:00|9555.3|9550.8|9618.1|9613.6|9636.1|9631.6|9531.6|9527.1|2790
1585857600000|2020-04-02 20:00:00|9617.8|9613.3|9621.3|9613.8|9656.8|9649.3|9617.3|9609.8|15
1585861200000|2020-04-02 21:00:00|9621.8|9614.3|9622.2|9614.7|9624.7|9617.2|9611|9603.5|0
1585864800000|2020-04-02 22:00:00|9620.2|9612.7|9627.4|9619.9|9646|9638.5|9592.3|9584.8|0
1585868400000|2020-04-02 23:00:00|9627.8|9620.3|9578.6|9571.1|9635.1|9627.6|9560.3|9552.8|0
1585872000000|2020-04-03 00:00:00|9576|9568.5|9568.8|9562.3|9602.5|9595|9554.8|9548.3|187
1585875600000|2020-04-03 01:00:00|9567.1|9560.6|9596.3|9589.8|9604.1|9597.6|9539.1|9532.6|116
1585879200000|2020-04-03 02:00:00|9596.6|9590.1|9560.6|9554.1|9600.1|9593.6|9550.6|9544.1|97
1585882800000|2020-04-03 03:00:00|9560.8|9554.3|9538.6|9532.1|9566.3|9559.8|9524.6|9518.1|163
1585886400000|2020-04-03 04:00:00|9539.1|9532.6|9514.6|9508.1|9542.8|9536.3|9489.6|9483.1|202
1585890000000|2020-04-03 05:00:00|9514.1|9507.6|9556.8|9550.3|9569.1|9562.6|9487.1|9480.6|589
1585893600000|2020-04-03 06:00:00|9555.8|9551.3|9543.3|9538.8|9559.6|9555.1|9497.1|9492.6|3200
1585897200000|2020-04-03 07:00:00|9543.1|9538.6|9536.8|9533.3|9576.1|9572.6|9469.6|9466.1|9913
1585900800000|2020-04-03 08:00:00|9536.6|9533.1|9531.6|9528.1|9571.3|9567.8|9507.8|9504.3|5328
1585904400000|2020-04-03 09:00:00|9531.8|9528.3|9531.8|9528.3|9553.6|9550.1|9489.1|9485.6|5596
1585908000000|2020-04-03 10:00:00|9532.3|9528.8|9537.1|9533.6|9558.8|9555.3|9516.8|9513.3|4221
1585911600000|2020-04-03 11:00:00|9536.6|9533.1|9614.5|9611|9630|9626.5|9519.1|9515.6|6746
1585915200000|2020-04-03 12:00:00|9614.2|9610.7|9572|9568.5|9623|9619.5|9528.5|9525|7087
1585918800000|2020-04-03 13:00:00|9573.2|9569.7|9558.7|9555.2|9603.7|9600.2|9539|9535.5|7265
1585922400000|2020-04-03 14:00:00|9561.2|9557.7|9552.5|9549|9588.7|9585.2|9512|9508.5|7216
1585926000000|2020-04-03 15:00:00|9553.3|9549.8|9522|9517.5|9564|9560.5|9499.8|9495.3|12362
1585929600000|2020-04-03 16:00:00|9521.8|9517.3|9496.3|9491.8|9527.5|9523|9469|9464.5|7003
1585933200000|2020-04-03 17:00:00|9496|9491.5|9469.5|9465|9511.5|9507|9459|9454.5|3727
1585936800000|2020-04-03 18:00:00|9469.3|9464.8|9502|9497.5|9502.8|9498.3|9442.8|9438.3|3829
1585940400000|2020-04-03 19:00:00|9502.3|9497.8|9529.3|9524.8|9553.8|9549.3|9465.5|9461|3487
1585944000000|2020-04-03 20:00:00|9531.1|9523.6|9536.4|9528.9|9563.7|9556.2|9520.6|9513.1|8
1586124000000|2020-04-05 22:00:00|9655.1|9647.6|9640.6|9633.1|9666.6|9659.1|9610.3|9602.8|0
1586127600000|2020-04-05 23:00:00|9641.5|9634|9652.6|9645.1|9670.4|9662.9|9628|9620.5|0
1586131200000|2020-04-06 00:00:00|9653|9645.5|9814.3|9807.8|9853.5|9847|9650.2|9642.7|810
1586134800000|2020-04-06 01:00:00|9814|9807.5|9779|9772.5|9844.3|9837.8|9733.5|9727|388
1586138400000|2020-04-06 02:00:00|9779.5|9773|9810|9803.5|9821.3|9814.8|9763.8|9757.3|237
1586142000000|2020-04-06 03:00:00|9809.8|9803.3|9828.3|9821.8|9835.3|9828.8|9780|9773.5|206
1586145600000|2020-04-06 04:00:00|9828.5|9822|9875.3|9868.8|9879.5|9873|9816.8|9810.3|293
1586149200000|2020-04-06 05:00:00|9875.5|9869|9946.8|9940.3|9966.3|9959.8|9837|9830.5|2045
1586152800000|2020-04-06 06:00:00|9945.8|9941.3|9897.1|9893.1|9963.5|9959|9887.8|9883.3|5686
1586156400000|2020-04-06 07:00:00|9896.6|9893.6|9920.1|9917.1|9958.6|9955.6|9880.8|9877.8|11568
1586160000000|2020-04-06 08:00:00|9917.6|9914.6|9887.1|9884.1|9925.6|9922.6|9839.1|9836.1|6800
1586163600000|2020-04-06 09:00:00|9886.8|9883.8|9951.8|9948.8|9970.8|9967.8|9863.3|9860.3|7772
1586167200000|2020-04-06 10:00:00|9952.6|9949.6|9942.6|9939.6|9963.1|9960.1|9919.8|9916.8|4610
1586170800000|2020-04-06 11:00:00|9940.8|9937.8|9968.8|9965.8|9979.8|9976.8|9928.8|9925.8|4132
1586174400000|2020-04-06 12:00:00|9966.8|9963.8|9985.8|9982.8|9999.8|9996.8|9940.3|9937.3|4442
1586178000000|2020-04-06 13:00:00|9986.3|9983.3|10075.5|10072.5|10079.5|10076.5|9979.8|9976.8|8829
1586181600000|2020-04-06 14:00:00|10075.8|10072.8|10041.8|10038.8|10098.5|10095.5|10022.1|10019.1|9472
1586185200000|2020-04-06 15:00:00|10043.8|10040.8|10087.3|10083.3|10095.6|10091.6|10027.1|10024.1|15119
1586188800000|2020-04-06 16:00:00|10087.6|10083.6|10097.6|10093.6|10120.6|10116.6|10077.3|10073.3|4106
1586192400000|2020-04-06 17:00:00|10097.8|10093.8|10118.3|10114.3|10126.6|10122.6|10078.6|10074.6|2535
1586196000000|2020-04-06 18:00:00|10118.1|10114.1|10122.8|10118.8|10132.3|10128.3|10093.1|10089.1|2614
1586199600000|2020-04-06 19:00:00|10122.6|10118.6|10214.1|10210.1|10271.6|10267.6|10113.8|10109.8|5755
1586203200000|2020-04-06 20:00:00|10216|10209|10215|10208|10230.3|10223.3|10195.8|10188.8|39
1586206800000|2020-04-06 21:00:00|10214.9|10207.9|10213|10206|10221.5|10214.5|10211.1|10204.1|0
1586210400000|2020-04-06 22:00:00|10208.5|10201.5|10185.1|10178.1|10219.3|10212.3|10168.6|10161.6|0
1586214000000|2020-04-06 23:00:00|10185.5|10178.5|10267.9|10260.9|10270.9|10263.9|10179.8|10172.8|0
1586217600000|2020-04-07 00:00:00|10270.5|10263.5|10218.6|10212.6|10289.6|10282.6|10211.1|10205.1|597
1586221200000|2020-04-07 01:00:00|10221.1|10215.1|10174.1|10168.1|10247.1|10241.1|10171.1|10165.1|349
1586224800000|2020-04-07 02:00:00|10173.8|10167.8|10188.8|10182.8|10188.8|10182.8|10141.1|10135.1|375
1586228400000|2020-04-07 03:00:00|10192.6|10186.6|10118.8|10112.8|10199.8|10193.8|10106.8|10100.8|260
1586232000000|2020-04-07 04:00:00|10119.1|10113.1|10187.1|10181.1|10187.8|10181.8|10106.6|10100.6|291
1586235600000|2020-04-07 05:00:00|10186.8|10180.8|10271.6|10265.6|10282.8|10276.8|10164.1|10158.1|1124
1586239200000|2020-04-07 06:00:00|10270.6|10266.6|10428.3|10424.3|10436.8|10432.8|10233.1|10229.1|7428
1586242800000|2020-04-07 07:00:00|10427.8|10424.8|10514.3|10511.5|10594.1|10591.3|10390.7|10387.7|19986
1586246400000|2020-04-07 08:00:00|10513.6|10510.8|10427.3|10424.5|10543.6|10540.8|10423.1|10420.3|10320
1586250000000|2020-04-07 09:00:00|10429.1|10426.3|10410.3|10407.5|10482.6|10479.8|10395.8|10393|8226
1586253600000|2020-04-07 10:00:00|10410.6|10407.8|10482.3|10479.5|10507.3|10504.5|10403.6|10400.8|6343
1586257200000|2020-04-07 11:00:00|10482.6|10479.8|10433.8|10431|10496.6|10493.8|10432.8|10430|3720
1586260800000|2020-04-07 12:00:00|10434.1|10431.3|10465.1|10462.3|10474.8|10472|10397.1|10394.3|5845
1586264400000|2020-04-07 13:00:00|10465.6|10462.8|10455.2|10452.4|10507.1|10504.3|10433.6|10430.8|8415
1586268000000|2020-04-07 14:00:00|10455.4|10452.6|10271.4|10268.6|10460.9|10458.1|10225.9|10223.1|14133
1586271600000|2020-04-07 15:00:00|10270.7|10267.9|10352.2|10348.4|10398.4|10394.6|10266.9|10264.1|13966
1586275200000|2020-04-07 16:00:00|10352.4|10348.6|10362.2|10358.4|10420.7|10416.9|10340.9|10337.1|5357
1586278800000|2020-04-07 17:00:00|10362.4|10358.6|10312.7|10308.9|10385.2|10381.4|10307.2|10303.4|3058
1586282400000|2020-04-07 18:00:00|10312.4|10308.6|10250.4|10246.6|10338.7|10334.9|10235.9|10232.1|3387
1586286000000|2020-04-07 19:00:00|10250.2|10246.4|10220.9|10217.1|10306.7|10302.9|10211.4|10207.6|3840
1586289600000|2020-04-07 20:00:00|10221.4|10217.6|10182.3|10175.5|10233.9|10227.1|10171.7|10164.9|25
1586293200000|2020-04-07 21:00:00|10182.4|10175.6|10197.2|10190.4|10198.2|10191.4|10179.2|10172.4|0
1586296800000|2020-04-07 22:00:00|10198.3|10191.5|10183.8|10177|10210.7|10203.9|10155.1|10148.3|0
1586300400000|2020-04-07 23:00:00|10184.2|10177.4|10236.2|10229.4|10270.7|10263.9|10176.1|10169.3|0
1586304000000|2020-04-08 00:00:00|10235.7|10228.9|10189.9|10184.1|10243.5|10236.7|10165.4|10159.6|746
1586307600000|2020-04-08 01:00:00|10189.7|10183.9|10243.4|10237.6|10288.2|10282.4|10178.9|10173.1|299
1586311200000|2020-04-08 02:00:00|10243.2|10237.4|10219.9|10214.1|10285.9|10280.1|10217.2|10211.4|210
1586314800000|2020-04-08 03:00:00|10220.7|10214.9|10258.4|10252.6|10261.2|10255.4|10209.7|10203.9|142
1586318400000|2020-04-08 04:00:00|10257.7|10251.9|10340.7|10334.9|10351.7|10345.9|10244.2|10238.4|343
1586322000000|2020-04-08 05:00:00|10340.9|10335.1|10342.9|10337.1|10412.7|10406.9|10321.2|10315.4|1183
1586325600000|2020-04-08 06:00:00|10341.9|10338.1|10278.2|10274.4|10349.4|10345.6|10184.2|10180.4|4867
1586329200000|2020-04-08 07:00:00|10277.7|10274.9|10325.1|10322.3|10334.6|10331.8|10249.2|10246.4|8202
1586332800000|2020-04-08 08:00:00|10326.9|10324.1|10260.4|10257.6|10326.9|10324.1|10197.4|10194.6|5176
1586336400000|2020-04-08 09:00:00|10261.1|10258.3|10234.9|10232.1|10265.6|10262.8|10205.4|10202.6|4002
1586340000000|2020-04-08 10:00:00|10235.1|10232.3|10266.6|10263.8|10272.1|10269.3|10225.4|10222.6|2474
1586343600000|2020-04-08 11:00:00|10266.9|10264.1|10294.6|10291.8|10306.1|10303.3|10251.6|10248.8|3419
1586347200000|2020-04-08 12:00:00|10292.9|10290.1|10308.4|10305.6|10322.9|10320.1|10278.1|10275.3|4101
1586350800000|2020-04-08 13:00:00|10307.9|10305.1|10237.9|10235.1|10343.6|10340.8|10235.4|10232.6|6695
1586354400000|2020-04-08 14:00:00|10238.6|10235.8|10275.1|10272.3|10276.9|10274.1|10212.9|10210.1|6378
1586358000000|2020-04-08 15:00:00|10274.9|10272.1|10344.4|10340.6|10366.6|10362.8|10249.4|10246.6|11654
1586361600000|2020-04-08 16:00:00|10344.6|10340.8|10353.6|10349.8|10372.8|10369|10323.8|10320|4802
1586365200000|2020-04-08 17:00:00|10353.8|10350|10314.3|10310.5|10367.6|10363.8|10310.3|10306.5|1800
1586368800000|2020-04-08 18:00:00|10314.1|10310.3|10399.8|10396|10404.8|10401|10314.1|10310.3|1795
1586372400000|2020-04-08 19:00:00|10399.3|10395.5|10403.6|10399.8|10428.1|10424.3|10358.1|10354.3|2916
1586376000000|2020-04-08 20:00:00|10405.1|10398.3|10408.3|10401.5|10418.1|10411.3|10387.3|10380.5|17
1586379600000|2020-04-08 21:00:00|10408.4|10401.6|10399.8|10393|10408.4|10401.6|10395.2|10388.4|0
1586383200000|2020-04-08 22:00:00|10397.9|10391.1|10387.3|10380.5|10401.4|10394.6|10369.9|10363.1|0
1586386800000|2020-04-08 23:00:00|10386.4|10379.6|10438.9|10432.1|10451.7|10444.9|10376.6|10369.8|0
1586390400000|2020-04-09 00:00:00|10439.7|10432.9|10438.3|10432.5|10463.6|10457.8|10424.8|10419|359
1586394000000|2020-04-09 01:00:00|10437.8|10432|10406.1|10400.3|10459.1|10453.3|10389.8|10384|181
1586397600000|2020-04-09 02:00:00|10406.3|10400.5|10400.8|10395|10434.1|10428.3|10382.3|10376.5|144
1586401200000|2020-04-09 03:00:00|10400.6|10394.8|10423.6|10417.8|10433.3|10427.5|10388.6|10382.8|121
1586404800000|2020-04-09 04:00:00|10423.8|10418|10448.1|10442.3|10450.1|10444.3|10393.6|10387.8|293
1586408400000|2020-04-09 05:00:00|10447.8|10442|10439.6|10433.8|10466.3|10460.5|10418.1|10412.3|487
1586412000000|2020-04-09 06:00:00|10438.6|10434.8|10503.1|10499.3|10504.1|10500.3|10438.1|10434.3|3489
1586415600000|2020-04-09 07:00:00|10502.6|10499.8|10578.6|10575.8|10587.3|10584.5|10469.6|10466.8|10571
1586419200000|2020-04-09 08:00:00|10577.6|10574.8|10427.1|10424.3|10580.3|10577.5|10426.6|10423.8|7033
1586422800000|2020-04-09 09:00:00|10427.3|10424.5|10373.8|10371|10445.6|10442.8|10354.8|10352|7528
1586426400000|2020-04-09 10:00:00|10373.6|10370.8|10402.1|10399.3|10404.1|10401.3|10357.6|10354.8|5671
1586430000000|2020-04-09 11:00:00|10402.6|10399.8|10384.5|10381.7|10418.8|10416|10313|10310.2|7377
1586433600000|2020-04-09 12:00:00|10384.7|10381.9|10471.5|10468.7|10494|10491.2|10335.5|10332.7|6613
1586437200000|2020-04-09 13:00:00|10471.7|10468.9|10650|10647.2|10655.2|10652.4|10456.7|10453.9|11937
1586440800000|2020-04-09 14:00:00|10649.7|10646.9|10543.9|10541.1|10650.5|10647.7|10518.5|10515.7|12711
1586444400000|2020-04-09 15:00:00|10541.4|10538.6|10614.4|10610.6|10618.2|10614.4|10491.4|10488.6|13026
1586448000000|2020-04-09 16:00:00|10615.4|10611.6|10637.7|10633.9|10650.4|10646.6|10605.7|10601.9|4076
1586451600000|2020-04-09 17:00:00|10637.9|10634.1|10628.7|10624.9|10649.7|10645.9|10605.4|10601.6|3481
1586455200000|2020-04-09 18:00:00|10627.4|10623.6|10569.4|10565.6|10636.2|10632.4|10537.4|10533.6|4346
1586458800000|2020-04-09 19:00:00|10570.4|10566.6|10669.2|10665.4|10714.7|10710.9|10555.2|10551.4|5542
1586462400000|2020-04-09 20:00:00|10671.4|10664.6|10705.3|10698.5|10709.8|10703|10661.5|10654.7|15
1586466000000|2020-04-09 21:00:00|10705.2|10698.4|10705.9|10699.1|10706.3|10699.5|10705.2|10698.4|0
1586728800000|2020-04-12 22:00:00|10729.3|10722.5|10596.1|10589.3|10741.2|10734.4|10478.9|10472.1|0
1586732400000|2020-04-12 23:00:00|10594.4|10587.6|10578.2|10571.4|10634|10627.2|10556|10549.2|0
1586736000000|2020-04-13 00:00:00|10578.6|10571.8|10543.4|10536.6|10598.8|10592|10537.5|10530.7|0
1586739600000|2020-04-13 01:00:00|10542.9|10536.1|10586.9|10580.1|10604|10597.2|10538|10531.2|0
1586743200000|2020-04-13 02:00:00|10587.3|10580.5|10597.8|10591|10619.7|10612.9|10583|10576.2|0
1586746800000|2020-04-13 03:00:00|10596.9|10590.1|10570.8|10564|10606.9|10600.1|10557.8|10551|0
1586750400000|2020-04-13 04:00:00|10571.7|10564.9|10575.1|10568.3|10578.4|10571.6|10556.1|10549.3|0
1586754000000|2020-04-13 05:00:00|10575|10568.2|10556.6|10549.8|10589.2|10582.4|10552.7|10545.9|0
1586757600000|2020-04-13 06:00:00|10557|10550.2|10587.5|10580.7|10609.7|10602.9|10554.4|10547.6|0
1586761200000|2020-04-13 07:00:00|10587.6|10580.8|10573.3|10566.5|10596|10589.2|10568.9|10562.1|0
1586764800000|2020-04-13 08:00:00|10574.2|10567.4|10579.2|10572.4|10580|10573.2|10558.3|10551.5|0
1586768400000|2020-04-13 09:00:00|10579.3|10572.5|10574.9|10568.1|10595.5|10588.7|10572.5|10565.7|0
1586772000000|2020-04-13 10:00:00|10575.7|10568.9|10599.5|10592.7|10622.3|10615.5|10565.9|10559.1|0
1586775600000|2020-04-13 11:00:00|10600.4|10593.6|10655.7|10648.9|10660.2|10653.4|10600.4|10593.6|0
1586779200000|2020-04-13 12:00:00|10655.8|10649|10681.4|10674.6|10701.3|10694.5|10644.2|10637.4|0
1586782800000|2020-04-13 13:00:00|10681.3|10674.5|10574.3|10567.5|10709.4|10702.6|10568.2|10561.4|0
1586786400000|2020-04-13 14:00:00|10575.1|10568.3|10536|10529.2|10627.3|10620.5|10514.4|10507.6|0
1586790000000|2020-04-13 15:00:00|10536.9|10530.1|10569.3|10562.5|10585.1|10578.3|10486.3|10479.5|0
1586793600000|2020-04-13 16:00:00|10568.5|10561.7|10554.8|10548|10616.6|10609.8|10543.4|10536.6|0
1586797200000|2020-04-13 17:00:00|10555.6|10548.8|10580.3|10573.5|10598|10591.2|10526.7|10519.9|0
1586800800000|2020-04-13 18:00:00|10581.5|10574.7|10583.3|10576.5|10605.8|10599|10541.2|10534.4|0
1586804400000|2020-04-13 19:00:00|10583.4|10576.6|10641.6|10634.8|10675.2|10668.4|10548.2|10541.4|0
1586808000000|2020-04-13 20:00:00|10642.5|10635.7|10663|10656.2|10664.2|10657.4|10636.6|10629.8|0
1586811600000|2020-04-13 21:00:00|10663.1|10656.3|10664.2|10657.4|10666.8|10660|10656|10649.2|0
1586815200000|2020-04-13 22:00:00|10662.5|10655.7|10668|10661.2|10691.6|10684.8|10655.4|10648.6|0
1586818800000|2020-04-13 23:00:00|10667.5|10660.7|10654.4|10647.6|10672.2|10665.4|10647.5|10640.7|0
1586822400000|2020-04-14 00:00:00|10653.5|10646.7|10647.9|10642.1|10655.7|10649.9|10582.1|10575.3|549
1586826000000|2020-04-14 01:00:00|10647.7|10641.9|10742.2|10736.4|10753.2|10747.4|10640.9|10635.1|402
1586829600000|2020-04-14 02:00:00|10741.9|10736.1|10744.9|10739.1|10768.7|10762.9|10713.9|10708.1|318
1586833200000|2020-04-14 03:00:00|10745.2|10739.4|10737.2|10731.4|10747.9|10742.1|10714.9|10709.1|166
1586836800000|2020-04-14 04:00:00|10738.4|10732.6|10796.4|10790.6|10800.4|10794.6|10733.4|10727.6|251
1586840400000|2020-04-14 05:00:00|10796.7|10790.9|10756.2|10750.4|10796.7|10790.9|10744.9|10739.1|615
1586844000000|2020-04-14 06:00:00|10755.2|10751.4|10749.9|10746.1|10755.9|10752.1|10687.9|10684.1|5351
1586847600000|2020-04-14 07:00:00|10749.4|10746.6|10690.8|10684|10751.2|10748.4|10672.7|10669.9|7362
1586851200000|2020-04-14 08:00:00|10689.9|10683.1|10676.3|10669.5|10697.4|10690.6|10665.8|10659|0
1586854800000|2020-04-14 09:00:00|10677.2|10670.4|10696.8|10690|10714.9|10708.1|10672.8|10666|0
1586858400000|2020-04-14 10:00:00|10696.4|10689.6|10687.4|10680.6|10706.3|10699.5|10666.2|10659.4|65
1586862000000|2020-04-14 11:00:00|10688.2|10681.4|10722|10715.2|10727.1|10720.3|10671|10664.2|0
1586865600000|2020-04-14 12:00:00|10721.1|10714.3|10675.8|10673|10741.3|10738.5|10659.3|10656.5|7758
1586869200000|2020-04-14 13:00:00|10676.6|10673.8|10795.6|10792.8|10803.1|10800.3|10670.6|10667.8|9325
1586872800000|2020-04-14 14:00:00|10795.8|10793|10747.3|10744.5|10826.8|10824|10746.3|10743.5|10176
1586876400000|2020-04-14 15:00:00|10747.6|10744.8|10694.9|10691.1|10776.6|10773.8|10686.7|10682.9|12679
1586880000000|2020-04-14 16:00:00|10696.2|10692.4|10732.7|10728.9|10756.4|10752.6|10696.2|10692.4|4289
1586883600000|2020-04-14 17:00:00|10732.9|10729.1|10739.9|10736.1|10746.9|10743.1|10720.2|10716.4|1957
1586887200000|2020-04-14 18:00:00|10739.7|10735.9|10737.9|10734.1|10753.2|10749.4|10728.7|10724.9|1485
1586890800000|2020-04-14 19:00:00|10739.9|10736.1|10727.4|10723.6|10750.4|10746.6|10696.2|10692.4|3141
1586894400000|2020-04-14 20:00:00|10727.8|10721|10755.6|10748.8|10756.6|10749.8|10726.1|10719.3|9
1586898000000|2020-04-14 21:00:00|10755.5|10748.7|10758.2|10751.4|10760.9|10754.1|10754|10747.2|0
1586901600000|2020-04-14 22:00:00|10759.8|10753|10737.2|10730.4|10759.8|10753|10732.5|10725.7|0
1586905200000|2020-04-14 23:00:00|10736.4|10729.6|10717.1|10710.3|10744.8|10738|10711.1|10704.3|0
1586908800000|2020-04-15 00:00:00|10716.3|10709.5|10721.9|10716.1|10733.9|10728.1|10683.2|10677.4|298
1586912400000|2020-04-15 01:00:00|10722.2|10716.4|10722.7|10716.9|10724.9|10719.1|10702.7|10696.9|216
1586916000000|2020-04-15 02:00:00|10722.9|10717.1|10688.7|10682.9|10727.2|10721.4|10680.4|10674.6|223
1586919600000|2020-04-15 03:00:00|10688.9|10683.1|10724.7|10718.9|10740.4|10734.6|10688.7|10682.9|211
1586923200000|2020-04-15 04:00:00|10725.4|10719.6|10731.2|10725.4|10749.4|10743.6|10720.2|10714.4|114
1586926800000|2020-04-15 05:00:00|10731.7|10725.9|10682.4|10676.6|10744.4|10738.6|10681.2|10675.4|349
1586930400000|2020-04-15 06:00:00|10681.4|10677.6|10675.4|10671.6|10703.9|10700.1|10618.4|10614.6|3896
1586934000000|2020-04-15 07:00:00|10674.9|10672.1|10482.6|10480.2|10691.9|10689.1|10476.1|10473.7|15504
1586937600000|2020-04-15 08:00:00|10482.8|10480.4|10494.1|10491.7|10546.8|10544.4|10471.6|10469.2|9653
1586941200000|2020-04-15 09:00:00|10493.8|10491.4|10484.6|10482.2|10503.6|10501.2|10461.8|10459.4|5683
1586944800000|2020-04-15 10:00:00|10484.3|10481.9|10471.8|10469.4|10509.6|10507.2|10449.1|10446.7|6098
1586948400000|2020-04-15 11:00:00|10471.1|10468.7|10458.8|10456.4|10485.6|10483.2|10450.1|10447.7|4434
1586952000000|2020-04-15 12:00:00|10458.6|10456.2|10313.1|10310.7|10464.6|10462.2|10313.1|10310.7|8786
1586955600000|2020-04-15 13:00:00|10312.8|10310.4|10350|10347.6|10367.5|10365.1|10298.3|10295.9|10552
1586959200000|2020-04-15 14:00:00|10349.2|10346.8|10315.5|10313.1|10356.2|10353.8|10282.5|10280.1|8511
1586962800000|2020-04-15 15:00:00|10314.7|10312.3|10271.2|10267.8|10317|10314.6|10240.5|10238.1|15003
1586966400000|2020-04-15 16:00:00|10271|10267.6|10303|10299.6|10315.7|10312.3|10255.5|10252.1|3342
1586970000000|2020-04-15 17:00:00|10302.7|10299.3|10291.5|10288.1|10358.5|10355.1|10287.7|10284.3|3298
1586973600000|2020-04-15 18:00:00|10291.2|10287.8|10328.7|10325.3|10333.7|10330.3|10291|10287.6|2163
1586977200000|2020-04-15 19:00:00|10328.5|10325.1|10266.7|10263.3|10334|10330.6|10248.5|10245.1|3366
1586980800000|2020-04-15 20:00:00|10266.5|10260.1|10252.2|10245.8|10277|10270.6|10240.8|10234.4|22
1586984400000|2020-04-15 21:00:00|10251.9|10245.5|10250.4|10244|10253.1|10246.7|10247.6|10241.2|0
1586988000000|2020-04-15 22:00:00|10252.8|10246.4|10199.1|10192.7|10266.7|10260.3|10186|10179.6|0
1586991600000|2020-04-15 23:00:00|10198.6|10192.2|10190.6|10184.2|10202.4|10196|10176.7|10170.3|0
1586995200000|2020-04-16 00:00:00|10190.2|10183.8|10207|10201.6|10241.5|10235.1|10178.5|10173.1|404
1586998800000|2020-04-16 01:00:00|10207.7|10202.3|10244.2|10238.8|10262.7|10257.3|10207.7|10202.3|265
1587002400000|2020-04-16 02:00:00|10244.5|10239.1|10246.5|10241.1|10288.7|10283.3|10233.5|10228.1|189
1587006000000|2020-04-16 03:00:00|10246|10240.6|10255.5|10250.1|10267.2|10261.8|10228.7|10223.3|167
1587009600000|2020-04-16 04:00:00|10255.2|10249.8|10276.7|10271.3|10282.7|10277.3|10252.2|10246.8|126
1587013200000|2020-04-16 05:00:00|10275.2|10269.8|10351.5|10346.1|10355|10349.6|10253|10247.6|774
1587016800000|2020-04-16 06:00:00|10350.5|10347.1|10410.5|10407.1|10430.7|10427.3|10310.7|10307.3|5816
1587020400000|2020-04-16 07:00:00|10410|10407.6|10413.1|10410.7|10448|10445.6|10335|10332.6|10241
1587024000000|2020-04-16 08:00:00|10412.1|10409.7|10403.6|10401.2|10440.6|10438.2|10398.3|10395.9|5807
1587027600000|2020-04-16 09:00:00|10403.3|10400.9|10370.6|10368.2|10405.3|10402.9|10352.1|10349.7|5927
1587031200000|2020-04-16 10:00:00|10370.8|10368.4|10394.1|10391.7|10400.3|10397.9|10344.6|10342.2|4340
1587034800000|2020-04-16 11:00:00|10394.3|10391.9|10374|10371.6|10404.8|10402.4|10361.3|10358.9|5070
1587038400000|2020-04-16 12:00:00|10373.7|10371.3|10400|10397.6|10422.2|10419.8|10358|10355.6|6162
1587042000000|2020-04-16 13:00:00|10395|10392.6|10278|10275.6|10407.2|10404.8|10269|10266.6|8820
1587045600000|2020-04-16 14:00:00|10279.7|10277.3|10322.3|10319.9|10328.6|10326.2|10237.6|10235.2|9669
1587049200000|2020-04-16 15:00:00|10329.6|10327.2|10348.3|10344.9|10372.3|10369.9|10293.3|10289.9|10681
1587052800000|2020-04-16 16:00:00|10348.6|10345.2|10267.1|10263.7|10358.3|10354.9|10234.8|10231.4|5473
1587056400000|2020-04-16 17:00:00|10266.1|10262.7|10252.3|10248.9|10276.6|10273.2|10246.1|10242.7|2428
1587060000000|2020-04-16 18:00:00|10252.6|10249.2|10263.3|10259.9|10285.1|10281.7|10220.8|10217.4|2472
1587063600000|2020-04-16 19:00:00|10263.1|10259.7|10317.3|10313.9|10328.6|10325.2|10235.1|10231.7|2721
1587067200000|2020-04-16 20:00:00|10317.1|10313.7|10455|10448.6|10458.6|10452.2|10306.5|10300.1|11
1587070800000|2020-04-16 21:00:00|10455.8|10449.4|10528.6|10522.2|10594.3|10587.9|10454.3|10447.9|0
1587074400000|2020-04-16 22:00:00|10560|10553.6|10588.3|10581.9|10607.4|10601|10509.2|10502.8|0
1587078000000|2020-04-16 23:00:00|10589.2|10582.8|10572.1|10565.7|10619.6|10613.2|10538.1|10531.7|0
1587081600000|2020-04-17 00:00:00|10571.3|10564.9|10585.1|10579.7|10627.8|10622.4|10536.3|10530.9|1200
1587085200000|2020-04-17 01:00:00|10585.6|10580.2|10630.8|10625.4|10649.6|10644.2|10585.6|10580.2|420
1587088800000|2020-04-17 02:00:00|10631.1|10625.7|10611.6|10606.2|10637.1|10631.7|10600.1|10594.7|282
1587092400000|2020-04-17 03:00:00|10608.8|10603.4|10585.1|10579.7|10608.8|10603.4|10557.8|10552.4|179
1587096000000|2020-04-17 04:00:00|10584.6|10579.2|10617.8|10612.4|10632.8|10627.4|10581.6|10576.2|188
1587099600000|2020-04-17 05:00:00|10618.1|10612.7|10681.1|10675.7|10687.3|10681.9|10618.1|10612.7|1367
1587103200000|2020-04-17 06:00:00|10680.1|10676.7|10616.1|10612.7|10683.6|10680.2|10598.3|10594.9|5860
1587106800000|2020-04-17 07:00:00|10615.6|10613.2|10615.7|10613.3|10670.6|10668.2|10577.6|10575.2|13339
1587110400000|2020-04-17 08:00:00|10614.9|10612.5|10607.7|10605.3|10649.9|10647.5|10604.2|10601.8|6899
1587114000000|2020-04-17 09:00:00|10607.4|10605|10679.9|10677.5|10731.2|10728.8|10603.2|10600.8|13113
1587117600000|2020-04-17 10:00:00|10679.7|10677.3|10746.9|10744.5|10763.7|10761.3|10673.7|10671.3|10428
1587121200000|2020-04-17 11:00:00|10747.2|10744.8|10696.4|10694|10756.9|10754.5|10684.4|10682|7237
1587124800000|2020-04-17 12:00:00|10696.2|10693.8|10668.4|10666.4|10701.7|10699.3|10647.9|10645.9|5044
1587128400000|2020-04-17 13:00:00|10668.2|10666.2|10620.9|10618.9|10670.4|10668.4|10610.9|10608.9|8321
1587132000000|2020-04-17 14:00:00|10620.4|10618.4|10573.5|10571.5|10643.7|10641.7|10542|10540|9384
1587135600000|2020-04-17 15:00:00|10574|10572|10635.2|10632.2|10643.7|10640.7|10569.7|10567.7|11677
1587139200000|2020-04-17 16:00:00|10635|10632|10653.2|10650.2|10666.5|10663.5|10617.2|10614.2|3886
1587142800000|2020-04-17 17:00:00|10652|10649|10634|10631|10658.7|10655.7|10623.7|10620.7|1701
1587146400000|2020-04-17 18:00:00|10633.7|10630.7|10632.2|10629.2|10637.5|10634.5|10606.7|10603.7|1346
1587150000000|2020-04-17 19:00:00|10633|10630|10703.5|10700.5|10730|10727|10625.2|10622.2|2753
1587153600000|2020-04-17 20:00:00|10709.1|10703.1|10704.1|10698.1|10724.9|10718.9|10698.6|10692.6|21
1587333600000|2020-04-19 22:00:00|10657.2|10651.2|10636.2|10630.2|10676.2|10670.2|10603.5|10597.5|0
1587337200000|2020-04-19 23:00:00|10635.8|10629.8|10636.7|10630.7|10656.7|10650.7|10624.3|10618.3|0
1587340800000|2020-04-20 00:00:00|10637.5|10631.5|10766.7|10761.7|10776.2|10771.2|10637.5|10631.5|665
1587344400000|2020-04-20 01:00:00|10766.2|10761.2|10721.2|10716.2|10766.2|10761.2|10689.7|10684.7|352
1587348000000|2020-04-20 02:00:00|10725.7|10720.7|10742.5|10737.5|10749.2|10744.2|10712|10707|167
1587351600000|2020-04-20 03:00:00|10742.2|10737.2|10772.2|10767.2|10776.5|10771.5|10737|10732|228
1587355200000|2020-04-20 04:00:00|10772|10767|10743.2|10738.2|10778.5|10773.5|10736|10731|335
1587358800000|2020-04-20 05:00:00|10742.5|10737.5|10707.2|10702.2|10748.5|10743.5|10704|10699|578
1587362400000|2020-04-20 06:00:00|10706.2|10703.2|10711|10708|10716.5|10713.5|10674.7|10671.7|3052
1587366000000|2020-04-20 07:00:00|10708|10705|10691.1|10689.1|10718|10716|10624|10622|9644
1587369600000|2020-04-20 08:00:00|10691.3|10689.3|10648.3|10646.3|10694.1|10692.1|10626.8|10624.8|4857
1587373200000|2020-04-20 09:00:00|10648.1|10646.1|10637.1|10635.1|10663.1|10661.1|10631.8|10629.8|3535
1587376800000|2020-04-20 10:00:00|10637.3|10635.3|10550.3|10548.3|10642.3|10640.3|10544.3|10542.3|6058
1587380400000|2020-04-20 11:00:00|10550.1|10548.1|10460.5|10458.5|10562.1|10560.1|10444|10442|8088
1587384000000|2020-04-20 12:00:00|10461|10459|10502.2|10500.2|10509.2|10507.2|10460.5|10458.5|5681
1587387600000|2020-04-20 13:00:00|10502.5|10500.5|10589.2|10587.2|10595.7|10593.7|10486.2|10484.2|8003
1587391200000|2020-04-20 14:00:00|10589.5|10587.5|10634.3|10633.1|10655.1|10653.9|10580.8|10579.6|10106
1587394800000|2020-04-20 15:00:00|10634.6|10633.4|10692.3|10690.1|10702.6|10700.4|10620.3|10619.1|11072
1587398400000|2020-04-20 16:00:00|10692.8|10690.6|10673|10671|10694.3|10692.1|10670.1|10667.9|3189
1587402000000|2020-04-20 17:00:00|10672.7|10670.7|10652|10650|10673.7|10671.7|10636.5|10634.5|2468
1587405600000|2020-04-20 18:00:00|10651.5|10649.5|10540|10538|10657.5|10655.5|10537.7|10535.7|3479
1587409200000|2020-04-20 19:00:00|10540.7|10538.7|10549.5|10547.5|10586|10584|10538.5|10536.5|3805
1587412800000|2020-04-20 20:00:00|10550.5|10548.5|10543.5|10538.5|10559.4|10554.4|10519.6|10514.6|12
1587416400000|2020-04-20 21:00:00|10545.6|10540.6|10545.2|10540.2|10551.6|10546.6|10543.6|10538.6|0
1587420000000|2020-04-20 22:00:00|10536.7|10531.7|10601.5|10596.5|10603.6|10598.6|10534.2|10529.2|0
1587423600000|2020-04-20 23:00:00|10601.1|10596.1|10578.1|10573.1|10615.3|10610.3|10558.1|10553.1|0
1587427200000|2020-04-21 00:00:00|10578.5|10573.5|10603.2|10599.2|10624.7|10620.7|10546.7|10542.7|433
1587430800000|2020-04-21 01:00:00|10603.5|10599.5|10548|10544|10627.7|10623.7|10543.5|10539.5|257
1587434400000|2020-04-21 02:00:00|10547.7|10543.7|10465.2|10461.2|10567.2|10563.2|10393.5|10389.5|997
1587438000000|2020-04-21 03:00:00|10464.2|10460.2|10446.7|10442.7|10483|10479|10427.7|10423.7|219
1587441600000|2020-04-21 04:00:00|10447|10443|10465|10461|10485.2|10481.2|10435|10431|98
1587445200000|2020-04-21 05:00:00|10464.7|10460.7|10446.2|10442.2|10489.2|10485.2|10429.2|10425.2|553
1587448800000|2020-04-21 06:00:00|10445.5|10441.5|10507.7|10505.7|10517.7|10515.7|10444.5|10441.5|3564
1587452400000|2020-04-21 07:00:00|10507.5|10505.5|10425.1|10423.9|10524.6|10523.4|10412.6|10411.4|9955
1587456000000|2020-04-21 08:00:00|10424.6|10423.4|10466.8|10465.6|10492.6|10491.4|10423.1|10421.9|6860
1587459600000|2020-04-21 09:00:00|10468.6|10467.4|10417.3|10416.1|10511.6|10510.4|10395.6|10394.4|8761
1587463200000|2020-04-21 10:00:00|10416.6|10415.4|10406.2|10405|10434.6|10433.4|10362.2|10361|7707
1587466800000|2020-04-21 11:00:00|10407.9|10406.7|10348.3|10347.1|10418.4|10417.2|10343.3|10342.1|5680
1587470400000|2020-04-21 12:00:00|10347.6|10346.4|10315.3|10314.1|10351.6|10350.4|10306.1|10304.9|7588
1587474000000|2020-04-21 13:00:00|10315.6|10314.4|10398.6|10397.4|10435.6|10434.4|10311.1|10309.9|10662
1587477600000|2020-04-21 14:00:00|10398.8|10397.6|10313.8|10312.6|10405.3|10404.1|10312.3|10311.1|9304
1587481200000|2020-04-21 15:00:00|10313.6|10312.4|10271.7|10269.7|10313.6|10312.4|10231.2|10229.2|16812
1587484800000|2020-04-21 16:00:00|10271|10269|10283.2|10281.2|10287.7|10285.7|10250.2|10248.2|4352
1587488400000|2020-04-21 17:00:00|10282.7|10280.7|10275.2|10273.2|10304.5|10302.5|10268.5|10266.5|2873
1587492000000|2020-04-21 18:00:00|10275|10273|10268|10266|10328.2|10326.2|10260|10258|3057
1587495600000|2020-04-21 19:00:00|10267.7|10265.7|10281|10279|10338.5|10336.5|10251|10249|4409
1587499200000|2020-04-21 20:00:00|10283.3|10278.3|10302.1|10297.1|10307.7|10302.7|10279.1|10274.1|4
1587502800000|2020-04-21 21:00:00|10303.1|10298.1|10317.7|10312.7|10322.4|10317.4|10302.1|10297.1|0
1587506400000|2020-04-21 22:00:00|10319|10314|10322.3|10317.3|10350|10345|10307.7|10302.7|0
1587510000000|2020-04-21 23:00:00|10321.5|10316.5|10329.8|10324.8|10333.2|10328.2|10295|10290|0
1587513600000|2020-04-22 00:00:00|10331.5|10326.5|10295|10291|10355.8|10350.8|10234.2|10230.2|270
1587517200000|2020-04-22 01:00:00|10295.5|10291.5|10296.7|10292.7|10320.2|10316.2|10269|10265|144
1587520800000|2020-04-22 02:00:00|10295.2|10291.2|10312.7|10308.7|10316|10312|10277.2|10273.2|137
1587524400000|2020-04-22 03:00:00|10312.5|10308.5|10287.7|10283.7|10312.5|10308.5|10273.5|10269.5|123
1587528000000|2020-04-22 04:00:00|10288|10284|10265|10261|10309.7|10305.7|10254|10250|182
1587531600000|2020-04-22 05:00:00|10264.5|10260.5|10357|10353|10364.2|10360.2|10263|10259|714
1587535200000|2020-04-22 06:00:00|10358.7|10354.7|10355|10353|10394|10392|10311.2|10309.2|4798
1587538800000|2020-04-22 07:00:00|10352.2|10350.2|10357.4|10356.2|10392.1|10390.9|10327.3|10326.1|9169
1587542400000|2020-04-22 08:00:00|10358.4|10357.2|10413.1|10411.9|10415.4|10414.2|10346.6|10345.4|5747
1587546000000|2020-04-22 09:00:00|10413.4|10412.2|10383.4|10382.2|10418.4|10417.2|10367.4|10366.2|5217
1587549600000|2020-04-22 10:00:00|10383.9|10382.7|10346.9|10345.7|10387.6|10386.4|10320.6|10319.4|4858
1587553200000|2020-04-22 11:00:00|10346.1|10344.9|10354.2|10353|10358.5|10357.3|10337.5|10336.3|2738
1587556800000|2020-04-22 12:00:00|10354.5|10353.3|10397.5|10396.3|10400|10398.8|10322.2|10321|5181
1587560400000|2020-04-22 13:00:00|10396.5|10395.3|10358.5|10357.3|10402.2|10401|10344.5|10343.3|7200
1587564000000|2020-04-22 14:00:00|10358.2|10357|10382.2|10381|10408.4|10407.2|10342.9|10341.7|6938
1587567600000|2020-04-22 15:00:00|10382.4|10381.2|10416.3|10414.3|10434.8|10432.8|10376.7|10375.5|10004
1587571200000|2020-04-22 16:00:00|10416.6|10414.6|10404.3|10402.3|10424.3|10422.3|10397.1|10395.1|2238
1587574800000|2020-04-22 17:00:00|10404.8|10402.8|10412.6|10410.6|10419.1|10417.1|10394.6|10392.6|1189
1587578400000|2020-04-22 18:00:00|10412.8|10410.8|10434.6|10432.6|10441.8|10439.8|10409.3|10407.3|1585
1587582000000|2020-04-22 19:00:00|10434.8|10432.8|10444.3|10442.3|10473.8|10471.8|10429.8|10427.8|2990
1587585600000|2020-04-22 20:00:00|10446.4|10441.4|10410.1|10405.1|10474.5|10469.5|10392.2|10387.2|15
1587589200000|2020-04-22 21:00:00|10409.3|10404.3|10420.3|10415.3|10422.7|10417.7|10409.2|10404.2|0
1587592800000|2020-04-22 22:00:00|10440.2|10435.2|10381.2|10376.2|10452|10447|10375.4|10370.4|0
1587596400000|2020-04-22 23:00:00|10382|10377|10395.9|10390.9|10395.9|10390.9|10356.6|10351.6|0
1587600000000|2020-04-23 00:00:00|10396|10391|10421.1|10417.1|10430.3|10426.3|10374.3|10369.3|279
1587603600000|2020-04-23 01:00:00|10421.8|10417.8|10431.8|10427.8|10461.6|10457.6|10421.8|10417.8|215
1587607200000|2020-04-23 02:00:00|10431.6|10427.6|10412.3|10408.3|10432.3|10428.3|10399.6|10395.6|116
1587610800000|2020-04-23 03:00:00|10411.8|10407.8|10407.1|10403.1|10426.8|10422.8|10395.1|10391.1|67
1587614400000|2020-04-23 04:00:00|10406.8|10402.8|10436.3|10432.3|10445.8|10441.8|10405.3|10401.3|114
1587618000000|2020-04-23 05:00:00|10436.1|10432.1|10441.3|10437.3|10473.1|10469.1|10435.6|10431.6|427
1587621600000|2020-04-23 06:00:00|10443.1|10439.1|10454.1|10452.1|10499.1|10497.1|10417.3|10415.3|4204
1587625200000|2020-04-23 07:00:00|10450.1|10448.1|10345.7|10344.5|10451.2|10450|10340.2|10339|11396
1587628800000|2020-04-23 08:00:00|10345.4|10344.2|10369.2|10368|10393.9|10392.7|10322.2|10321|6041
1587632400000|2020-04-23 09:00:00|10368.9|10367.7|10416.7|10415.5|10423.2|10422|10362.9|10361.7|4364
1587636000000|2020-04-23 10:00:00|10416.4|10415.2|10386.9|10385.7|10426.4|10425.2|10382.2|10381|3079
1587639600000|2020-04-23 11:00:00|10387.9|10386.7|10403.3|10402.1|10414.4|10413.2|10387.9|10386.7|2763
1587643200000|2020-04-23 12:00:00|10403|10401.8|10434.8|10433.6|10437.5|10436.3|10380|10378.8|4742
1587646800000|2020-04-23 13:00:00|10434.5|10433.3|10451|10449.8|10476.8|10475.6|10424.5|10423.3|6902
1587650400000|2020-04-23 14:00:00|10451.3|10450.1|10578.2|10577|10612.7|10611.5|10441.3|10440.1|12356
1587654000000|2020-04-23 15:00:00|10578.5|10577.3|10487.6|10485.6|10581.7|10580.5|10478.1|10476.1|11850
1587657600000|2020-04-23 16:00:00|10487.9|10485.9|10429.9|10427.9|10524.9|10522.9|10373.1|10371.1|7861
1587661200000|2020-04-23 17:00:00|10430.1|10428.1|10383.1|10381.1|10469.9|10467.9|10361.6|10359.6|4866
1587664800000|2020-04-23 18:00:00|10382.4|10380.4|10431.4|10429.4|10437.6|10435.6|10363.9|10361.9|2610
1587668400000|2020-04-23 19:00:00|10431.1|10429.1|10393.9|10391.9|10433.9|10431.9|10371.6|10369.6|3295
1587672000000|2020-04-23 20:00:00|10393.6|10391.6|10381.6|10376.6|10398.7|10393.7|10370.2|10365.2|13
1587675600000|2020-04-23 21:00:00|10380.8|10375.8|10374.1|10369.1|10382.8|10377.8|10373.4|10368.4|0
1587679200000|2020-04-23 22:00:00|10368.8|10363.8|10339.1|10334.1|10387.5|10382.5|10315.6|10310.6|0
1587682800000|2020-04-23 23:00:00|10339.5|10334.5|10342.3|10337.3|10349.1|10344.1|10327.2|10322.2|0
1587686400000|2020-04-24 00:00:00|10338.9|10333.9|10305.1|10301.1|10352.4|10347.4|10295.4|10291.4|323
1587690000000|2020-04-24 01:00:00|10304.9|10300.9|10295.9|10291.9|10320.6|10316.6|10281.6|10277.6|246
1587693600000|2020-04-24 02:00:00|10295.6|10291.6|10312.6|10308.6|10323.9|10319.9|10289.9|10285.9|237
1587697200000|2020-04-24 03:00:00|10312.4|10308.4|10301.1|10297.1|10321.1|10317.1|10299.6|10295.6|98
1587700800000|2020-04-24 04:00:00|10301.6|10297.6|10304.4|10300.4|10316.9|10312.9|10299.6|10295.6|86
1587704400000|2020-04-24 05:00:00|10303.1|10299.1|10310.6|10306.6|10324.6|10320.6|10264.4|10260.4|539
1587708000000|2020-04-24 06:00:00|10310.1|10306.1|10354.4|10352.4|10357.4|10355.4|10279.6|10277.6|3707
1587711600000|2020-04-24 07:00:00|10353.1|10351.1|10348|10346.8|10363|10361.8|10294.7|10293.5|9051
1587715200000|2020-04-24 08:00:00|10348.2|10347|10342.2|10341|10356.5|10355.3|10306.2|10305|5019
1587718800000|2020-04-24 09:00:00|10342.5|10341.3|10426.2|10425|10448.2|10447|10341.2|10340|8413
1587722400000|2020-04-24 10:00:00|10426|10424.8|10484.9|10483.7|10484.9|10483.7|10410.5|10409.3|5321
1587726000000|2020-04-24 11:00:00|10485.1|10483.9|10434.6|10433.4|10491.4|10490.2|10426.6|10425.4|5815
1587729600000|2020-04-24 12:00:00|10435.1|10433.9|10469.3|10468.1|10481.6|10480.4|10424.6|10423.4|5314
1587733200000|2020-04-24 13:00:00|10469.1|10467.9|10393.8|10392.6|10484.3|10483.1|10387.6|10386.4|6666
1587736800000|2020-04-24 14:00:00|10394.1|10392.9|10386.5|10385.3|10420.3|10419.1|10376.5|10375.3|8609
1587740400000|2020-04-24 15:00:00|10386|10384.8|10364.4|10362.4|10386.8|10385.6|10330.4|10328.4|11048
1587744000000|2020-04-24 16:00:00|10363.9|10361.9|10384.9|10382.9|10390.9|10388.9|10354.2|10352.2|3072
1587747600000|2020-04-24 17:00:00|10384.7|10382.7|10423.7|10421.7|10424.7|10422.7|10371.7|10369.7|1743
1587751200000|2020-04-24 18:00:00|10423.9|10421.9|10433.9|10431.9|10446.4|10444.4|10410.4|10408.4|2350
1587754800000|2020-04-24 19:00:00|10433.7|10431.7|10472.7|10470.7|10479.9|10477.9|10423.9|10421.9|2648
1587758400000|2020-04-24 20:00:00|10477|10472|10480|10475|10487.6|10482.6|10466|10461|12
1587938400000|2020-04-26 22:00:00|10509.5|10504.5|10436.2|10431.2|10528.2|10523.2|10428.8|10423.8|0
1587942000000|2020-04-26 23:00:00|10438.7|10433.7|10450|10445|10470|10465|10438.3|10433.3|0
1587945600000|2020-04-27 00:00:00|10451.7|10446.7|10479.2|10475.2|10480.9|10476.9|10429.4|10425.4|310
1587949200000|2020-04-27 01:00:00|10479.4|10475.4|10520.9|10516.9|10529.7|10525.7|10460.9|10456.9|249
1587952800000|2020-04-27 02:00:00|10521.7|10517.7|10534.9|10530.9|10554.7|10550.7|10520.2|10516.2|192
1587956400000|2020-04-27 03:00:00|10535.2|10531.2|10565.7|10561.7|10565.7|10561.7|10534.4|10530.4|154
1587960000000|2020-04-27 04:00:00|10565.2|10561.2|10606.2|10602.2|10615.7|10611.7|10564.2|10560.2|271
1587963600000|2020-04-27 05:00:00|10606.4|10602.4|10605.7|10601.7|10638.4|10634.4|10585.7|10581.7|803
1587967200000|2020-04-27 06:00:00|10604.7|10602.7|10566.9|10564.9|10610.2|10608.2|10552.2|10550.2|3894
1587970800000|2020-04-27 07:00:00|10566.5|10565.3|10601.2|10600|10615.5|10614.3|10552.3|10551.1|9821
1587974400000|2020-04-27 08:00:00|10601|10599.8|10567|10565.8|10603.5|10602.3|10522.5|10521.3|8018
1587978000000|2020-04-27 09:00:00|10566.7|10565.5|10601.2|10600|10604|10602.8|10545|10543.8|4974
1587981600000|2020-04-27 10:00:00|10599.7|10598.5|10582|10580.8|10602.5|10601.3|10576|10574.8|3485
1587985200000|2020-04-27 11:00:00|10582.2|10581|10614.3|10613.1|10628.3|10627.1|10574.2|10573|4043
1587988800000|2020-04-27 12:00:00|10615.3|10614.1|10590.3|10589.1|10632.6|10631.4|10581.1|10579.9|6663
1587992400000|2020-04-27 13:00:00|10590.6|10589.4|10566.8|10565.6|10608.8|10607.6|10542.8|10541.6|7938
1587996000000|2020-04-27 14:00:00|10567.1|10565.9|10597.7|10596.5|10609.2|10608|10547.8|10546.6|7467
1587999600000|2020-04-27 15:00:00|10599.2|10598|10656.1|10654.1|10667.9|10665.9|10590.7|10589.5|10592
1588003200000|2020-04-27 16:00:00|10655.9|10653.9|10648.6|10646.6|10657.6|10655.6|10639.6|10637.6|2734
1588006800000|2020-04-27 17:00:00|10648.4|10646.4|10644.4|10642.4|10649.4|10647.4|10633.1|10631.1|1569
1588010400000|2020-04-27 18:00:00|10644.6|10642.6|10696.1|10694.1|10702.6|10700.6|10644.6|10642.6|2141
1588014000000|2020-04-27 19:00:00|10695.9|10693.9|10694.9|10692.9|10725.4|10723.4|10690.9|10688.9|2447
1588017600000|2020-04-27 20:00:00|10694.6|10692.6|10685.5|10680.5|10703.8|10698.8|10681.7|10676.7|3
1588021200000|2020-04-27 21:00:00|10684.6|10679.6|10689.7|10684.7|10690.2|10685.2|10684.4|10679.4|0
1588024800000|2020-04-27 22:00:00|10686.6|10681.6|10682|10677|10692.2|10687.2|10667.3|10662.3|0
1588028400000|2020-04-27 23:00:00|10681.2|10676.2|10686.1|10681.1|10705.7|10700.7|10679.5|10674.5|0
1588032000000|2020-04-28 00:00:00|10686.5|10681.5|10716.1|10712.1|10732.6|10728.6|10671.3|10666.3|557
1588035600000|2020-04-28 01:00:00|10716.4|10712.4|10648.1|10644.1|10716.4|10712.4|10643.4|10639.4|420
1588039200000|2020-04-28 02:00:00|10648.4|10644.4|10670.4|10666.4|10678.9|10674.9|10640.4|10636.4|234
1588042800000|2020-04-28 03:00:00|10670.1|10666.1|10663.4|10659.4|10675.1|10671.1|10650.9|10646.9|90
1588046400000|2020-04-28 04:00:00|10663.6|10659.6|10671.1|10667.1|10672.6|10668.6|10641.6|10637.6|71
1588050000000|2020-04-28 05:00:00|10670.9|10666.9|10674.4|10670.4|10692.4|10688.4|10663.4|10659.4|726
1588053600000|2020-04-28 06:00:00|10675.9|10671.9|10657.6|10655.6|10691.9|10689.9|10652.6|10650.6|2326
1588057200000|2020-04-28 07:00:00|10659.4|10657.4|10738|10736.8|10751.2|10750|10652.5|10651.3|9459
1588060800000|2020-04-28 08:00:00|10737.7|10736.5|10723.1|10721.9|10740.7|10739.5|10705.5|10704.3|6647
1588064400000|2020-04-28 09:00:00|10722.8|10721.6|10877.3|10876.1|10879.8|10878.6|10719.3|10718.1|12218
1588068000000|2020-04-28 10:00:00|10877.8|10876.6|10817.3|10816.1|10878.6|10877.4|10813.1|10811.9|6305
1588071600000|2020-04-28 11:00:00|10816.8|10815.6|10837.7|10836.5|10851.6|10850.4|10807.1|10805.9|5049
1588075200000|2020-04-28 12:00:00|10837.5|10836.3|10876.5|10875.3|10878.7|10877.5|10834.7|10833.5|4693
1588078800000|2020-04-28 13:00:00|10876.2|10875|10819|10817.8|10901.2|10900|10819|10817.8|9854
1588082400000|2020-04-28 14:00:00|10820|10818.8|10725.9|10724.7|10857.7|10856.5|10722.7|10721.5|14060
1588086000000|2020-04-28 15:00:00|10727.4|10726.2|10773.8|10771.8|10811.6|10809.6|10723.2|10722|11819
1588089600000|2020-04-28 16:00:00|10774.8|10772.8|10770.8|10768.8|10792.8|10790.8|10742.8|10740.8|4154
1588093200000|2020-04-28 17:00:00|10770.3|10768.3|10768.8|10766.8|10787.8|10785.8|10759.6|10757.6|1788
1588096800000|2020-04-28 18:00:00|10769.3|10767.3|10763.6|10761.6|10796.1|10794.1|10757.8|10755.8|1514
1588100400000|2020-04-28 19:00:00|10764.1|10762.1|10724.1|10722.1|10783.8|10781.8|10719.8|10717.8|2983
1588104000000|2020-04-28 20:00:00|10723.8|10721.8|10740.3|10735.3|10763.6|10758.6|10720.2|10715.2|10
1588107600000|2020-04-28 21:00:00|10739.5|10734.5|10769.5|10764.5|10769.5|10764.5|10739.4|10734.4|0
1588111200000|2020-04-28 22:00:00|10782.1|10777.1|10756.1|10751.1|10787.2|10782.2|10744.8|10739.8|0
1588114800000|2020-04-28 23:00:00|10756|10751|10786.9|10781.9|10802|10797|10744|10739|0
1588118400000|2020-04-29 00:00:00|10786.5|10781.5|10783.8|10779.8|10808.4|10803.4|10766.1|10762.1|433
1588122000000|2020-04-29 01:00:00|10784.1|10780.1|10836.6|10832.6|10866.6|10862.6|10779.8|10775.8|466
1588125600000|2020-04-29 02:00:00|10836.3|10832.3|10857.6|10853.6|10861.1|10857.1|10827.8|10823.8|125
1588129200000|2020-04-29 03:00:00|10857.8|10853.8|10855.1|10851.1|10858.1|10854.1|10832.6|10828.6|104
1588132800000|2020-04-29 04:00:00|10854.8|10850.8|10857.3|10853.3|10866.1|10862.1|10828.6|10824.6|331
1588136400000|2020-04-29 05:00:00|10857.1|10853.1|10850.8|10846.8|10864.6|10860.6|10831.8|10827.8|661
1588140000000|2020-04-29 06:00:00|10849.8|10847.8|10824.8|10822.8|10860.3|10858.3|10807.8|10805.8|2772
1588143600000|2020-04-29 07:00:00|10824.4|10823.2|10842.8|10841.6|10860.4|10859.2|10788.2|10787|11282
1588147200000|2020-04-29 08:00:00|10841.8|10840.6|10831.1|10829.9|10842.3|10841.1|10787.6|10786.4|5903
1588150800000|2020-04-29 09:00:00|10831.3|10830.1|10843.1|10841.9|10853.8|10852.6|10823.3|10822.1|4586
1588154400000|2020-04-29 10:00:00|10842.8|10841.6|10848.3|10847.1|10849.3|10848.1|10808.8|10807.6|3447
1588158000000|2020-04-29 11:00:00|10848.1|10846.9|10825.8|10824.6|10852.3|10851.1|10815.1|10813.9|3636
1588161600000|2020-04-29 12:00:00|10826.3|10825.1|11027.6|11026.4|11037.8|11036.6|10821.3|10820.1|14574
1588165200000|2020-04-29 13:00:00|11027.1|11025.9|11025.6|11024.4|11050.3|11049.1|10962.3|10961.1|12544
1588168800000|2020-04-29 14:00:00|11023.6|11022.4|11038.5|11037.3|11053|11051.8|10978|10976.8|9789
1588172400000|2020-04-29 15:00:00|11039.5|11038.3|11127.4|11125.4|11144.2|11142.2|11023|11021.8|17183
1588176000000|2020-04-29 16:00:00|11128.2|11126.2|11132.2|11130.2|11146.4|11144.4|11116.7|11114.7|3387
1588179600000|2020-04-29 17:00:00|11133.2|11131.2|11118.9|11116.9|11142.9|11140.9|11109.2|11107.2|1699
1588183200000|2020-04-29 18:00:00|11121.4|11119.4|11132.2|11130.2|11134.2|11132.2|11090.9|11088.9|2269
1588186800000|2020-04-29 19:00:00|11132.4|11130.4|11127.7|11125.7|11161.7|11159.7|11108.7|11106.7|3542
1588190400000|2020-04-29 20:00:00|11124.9|11119.9|11237.8|11232.8|11239.4|11234.4|11121.5|11116.5|16
1588194000000|2020-04-29 21:00:00|11237.4|11232.4|11223.1|11218.1|11237.5|11232.5|11205.8|11200.8|0
1588197600000|2020-04-29 22:00:00|11224|11219|11202|11197|11224|11219|11185|11180|0
1588201200000|2020-04-29 23:00:00|11201.6|11196.6|11184.6|11179.6|11203.7|11198.7|11182.3|11177.3|0
1588204800000|2020-04-30 00:00:00|11184.1|11179.1|11164.4|11160.4|11184.1|11179.1|11138.4|11134.4|906
1588208400000|2020-04-30 01:00:00|11162.7|11158.7|11153.7|11149.7|11179.9|11175.9|11141.7|11137.7|607
1588212000000|2020-04-30 02:00:00|11153.9|11149.9|11180.7|11176.7|11184.7|11180.7|11151.2|11147.2|432
1588215600000|2020-04-30 03:00:00|11180.4|11176.4|11226.7|11222.7|11229.7|11225.7|11174.2|11170.2|582
1588219200000|2020-04-30 04:00:00|11226.4|11222.4|11282.4|11278.4|11345.7|11341.7|11217.4|11213.4|1366
1588222800000|2020-04-30 05:00:00|11281.9|11277.9|11262.7|11258.7|11309.9|11305.9|11258.2|11254.2|1369
1588226400000|2020-04-30 06:00:00|11262.4|11258.4|11222.2|11220.2|11266.2|11264.2|11205.2|11203.2|6125
1588230000000|2020-04-30 07:00:00|11221.8|11220.6|11094.8|11093.6|11237.8|11236.6|11082.5|11081.3|17017
1588233600000|2020-04-30 08:00:00|11095|11093.8|11061|11059.8|11131.5|11130.3|11058|11056.8|9137
1588237200000|2020-04-30 09:00:00|11061.3|11060.1|11131.8|11130.6|11135|11133.8|11061.3|11060.1|6473
1588240800000|2020-04-30 10:00:00|11131.3|11130.1|11068.1|11066.9|11147|11145.8|11059.4|11058.2|5457
1588244400000|2020-04-30 11:00:00|11067.9|11066.7|10963.6|10962.4|11084.6|11083.4|10956.1|10954.9|8813
1588248000000|2020-04-30 12:00:00|10963.9|10962.7|10968.6|10967.4|11055.1|11053.9|10953.1|10951.9|8819
1588251600000|2020-04-30 13:00:00|10968.4|10967.2|10927.9|10926.7|10975.9|10974.7|10900.1|10898.9|12137
1588255200000|2020-04-30 14:00:00|10927.4|10926.2|10861.2|10860|10948.1|10946.9|10856|10854.8|10104
1588258800000|2020-04-30 15:00:00|10860.5|10859.3|10823.9|10821.9|10902.5|10901.3|10823.9|10821.9|14016
1588262400000|2020-04-30 16:00:00|10824.4|10822.4|10794.4|10792.4|10824.6|10822.6|10756.4|10754.4|5388
1588266000000|2020-04-30 17:00:00|10793.9|10791.9|10779.1|10777.1|10810.4|10808.4|10771.9|10769.9|1937
1588269600000|2020-04-30 18:00:00|10778.9|10776.9|10813.9|10811.9|10833.1|10831.1|10767.4|10765.4|1858
1588273200000|2020-04-30 19:00:00|10815.4|10813.4|10830.1|10828.1|10860.9|10858.9|10796.4|10794.4|2798
1588276800000|2020-04-30 20:00:00|10824.1|10819.1|10769.5|10764.5|10838.7|10833.7|10757|10752|16
1588280400000|2020-04-30 21:00:00|10770.4|10765.4|10728.3|10723.3|10771.5|10766.5|10727.7|10722.7|0
1588284000000|2020-04-30 22:00:00|10722.3|10717.3|10718.9|10713.9|10724.5|10719.5|10672|10667|0
1588287600000|2020-04-30 23:00:00|10719.3|10714.3|10739.4|10734.4|10744|10739|10708.6|10703.6|0
1588291200000|2020-05-01 00:00:00|10739.8|10734.8|10748.4|10743.4|10751.1|10746.1|10714.9|10709.9|0
1588294800000|2020-05-01 01:00:00|10748.8|10743.8|10726|10721|10756.5|10751.5|10715.4|10710.4|0
1588298400000|2020-05-01 02:00:00|10726.4|10721.4|10693.3|10688.3|10733.1|10728.1|10684.6|10679.6|0
1588302000000|2020-05-01 03:00:00|10694.1|10689.1|10693.4|10688.4|10709.9|10704.9|10677.3|10672.3|0
1588305600000|2020-05-01 04:00:00|10692.6|10687.6|10696.7|10691.7|10714.3|10709.3|10691.5|10686.5|0
1588309200000|2020-05-01 05:00:00|10697.1|10692.1|10691.4|10686.4|10703.2|10698.2|10663.6|10658.6|0
1588312800000|2020-05-01 06:00:00|10690.6|10685.6|10612|10607|10692.3|10687.3|10598.6|10593.6|0
1588316400000|2020-05-01 07:00:00|10612.9|10607.9|10620.7|10615.7|10635.6|10630.6|10581.2|10576.2|0
1588320000000|2020-05-01 08:00:00|10622.3|10617.3|10646.9|10641.9|10649.4|10644.4|10596|10591|0
1588323600000|2020-05-01 09:00:00|10647|10642|10623.6|10618.6|10650.7|10645.7|10614.1|10609.1|0
1588327200000|2020-05-01 10:00:00|10623.2|10618.2|10629.6|10624.6|10647.1|10642.1|10618.6|10613.6|0
1588330800000|2020-05-01 11:00:00|10628.8|10623.8|10633.2|10628.2|10639.9|10634.9|10598|10593|0
1588334400000|2020-05-01 12:00:00|10634.1|10629.1|10626.3|10621.3|10635.9|10630.9|10612|10607|0
1588338000000|2020-05-01 13:00:00|10626.7|10621.7|10643.1|10638.1|10678|10673|10619.3|10614.3|0
1588341600000|2020-05-01 14:00:00|10651|10646|10651.4|10646.4|10676.7|10671.7|10617.5|10612.5|0
1588345200000|2020-05-01 15:00:00|10650.6|10645.6|10572.7|10567.7|10650.7|10645.7|10563.1|10558.1|0
1588348800000|2020-05-01 16:00:00|10570.2|10565.2|10562.1|10557.1|10585.2|10580.2|10535.2|10530.2|0
1588352400000|2020-05-01 17:00:00|10562.2|10557.2|10553.6|10548.6|10579.3|10574.3|10539.4|10534.4|0
1588356000000|2020-05-01 18:00:00|10552.7|10547.7|10576.9|10571.9|10585.9|10580.9|10541.2|10536.2|0
1588359600000|2020-05-01 19:00:00|10577.8|10572.8|10591.8|10586.8|10608.4|10603.4|10558.5|10553.5|0
1588363200000|2020-05-01 20:00:00|10595.2|10590.2|10568.2|10563.2|10600.9|10595.9|10564.6|10559.6|0
1588366800000|2020-05-01 21:00:00|10568.1|10563.1|10568.1|10563.1|10568.1|10563.1|10568.1|10563.1|0
1588543200000|2020-05-03 22:00:00|10480.3|10475.3|10452|10447|10507.1|10502.1|10434.5|10429.5|0
1588546800000|2020-05-03 23:00:00|10452.8|10447.8|10431.5|10426.5|10468.7|10463.7|10418.4|10413.4|0
1588550400000|2020-05-04 00:00:00|10433.2|10428.2|10404.4|10400.4|10449.8|10444.8|10371.4|10367.4|922
1588554000000|2020-05-04 01:00:00|10405.9|10401.9|10461.4|10457.4|10467.4|10463.4|10405.9|10401.9|272
1588557600000|2020-05-04 02:00:00|10461.9|10457.9|10454.4|10450.4|10472.1|10468.1|10433.9|10429.9|125
1588561200000|2020-05-04 03:00:00|10454.6|10450.6|10501.6|10497.6|10502.9|10498.9|10454.6|10450.6|323
1588564800000|2020-05-04 04:00:00|10501.4|10497.4|10483.1|10479.1|10509.1|10505.1|10465.9|10461.9|145
1588568400000|2020-05-04 05:00:00|10483.4|10479.4|10465.9|10461.9|10495.9|10491.9|10447.4|10443.4|713
1588572000000|2020-05-04 06:00:00|10464.9|10462.9|10580.4|10578.4|10582.6|10580.6|10456.1|10454.1|6283
1588575600000|2020-05-04 07:00:00|10580|10578.8|10540.6|10539.4|10610.5|10609.3|10499|10497.8|12758
1588579200000|2020-05-04 08:00:00|10541.1|10539.9|10508.6|10507.4|10576.3|10575.1|10493.1|10491.9|6996
1588582800000|2020-05-04 09:00:00|10508.8|10507.6|10498.6|10497.4|10510.3|10509.1|10438.6|10437.4|6837
1588586400000|2020-05-04 10:00:00|10499.3|10498.1|10500.6|10499.4|10539.3|10538.1|10480.6|10479.4|5288
1588590000000|2020-05-04 11:00:00|10500.8|10499.6|10500.1|10498.9|10507.8|10506.6|10471.1|10469.9|5332
1588593600000|2020-05-04 12:00:00|10498.6|10497.4|10471.3|10470.1|10531.5|10530.3|10462.8|10461.6|6221
1588597200000|2020-05-04 13:00:00|10471.5|10470.3|10503.3|10502.1|10508.8|10507.6|10426.8|10425.6|7626
1588600800000|2020-05-04 14:00:00|10503.5|10502.3|10491.4|10490.2|10553.9|10552.7|10479.6|10478.4|10549
1588604400000|2020-05-04 15:00:00|10491.6|10490.4|10485.5|10483.5|10519.1|10517.9|10453.8|10451.8|13657
1588608000000|2020-05-04 16:00:00|10486|10484|10478|10476|10518.3|10516.3|10476.3|10474.3|3158
1588611600000|2020-05-04 17:00:00|10479|10477|10495.8|10493.8|10496.3|10494.3|10456.8|10454.8|1181
1588615200000|2020-05-04 18:00:00|10495.5|10493.5|10522|10520|10526.8|10524.8|10479.8|10477.8|1119
1588618800000|2020-05-04 19:00:00|10522.3|10520.3|10591|10589|10592.3|10590.3|10516.3|10514.3|2138
1588622400000|2020-05-04 20:00:00|10588.8|10583.8|10577.1|10572.1|10588.8|10583.8|10564.7|10559.7|10
1588626000000|2020-05-04 21:00:00|10577.4|10572.4|10571|10566|10577.4|10572.4|10571|10566|0
1588629600000|2020-05-04 22:00:00|10571.9|10566.9|10575.3|10570.3|10595|10590|10567.6|10562.6|0
1588633200000|2020-05-04 23:00:00|10574.5|10569.5|10594.3|10589.3|10594.3|10589.3|10568.7|10563.7|0
1588636800000|2020-05-05 00:00:00|10595.2|10590.2|10615|10611|10620.8|10615.8|10586.5|10582.5|212
1588640400000|2020-05-05 01:00:00|10617.5|10613.5|10643|10639|10654|10650|10611.5|10607.5|326
1588644000000|2020-05-05 02:00:00|10643.3|10639.3|10618.3|10614.3|10645.5|10641.5|10610.3|10606.3|226
1588647600000|2020-05-05 03:00:00|10619.3|10615.3|10606.5|10602.5|10619.8|10615.8|10601|10597|109
1588651200000|2020-05-05 04:00:00|10608|10604|10634.5|10630.5|10641.3|10637.3|10607.8|10603.8|152
1588654800000|2020-05-05 05:00:00|10635|10631|10621.3|10617.3|10642.5|10638.5|10620.5|10616.5|344
1588658400000|2020-05-05 06:00:00|10620.3|10618.3|10624.5|10622.5|10649.8|10647.8|10604|10602|3079
1588662000000|2020-05-05 07:00:00|10624.1|10622.9|10676.9|10675.7|10679.4|10678.2|10600.6|10599.4|11503
1588665600000|2020-05-05 08:00:00|10676.1|10674.9|10527.4|10526.2|10713.9|10712.7|10518.9|10517.7|16642
1588669200000|2020-05-05 09:00:00|10527.1|10525.9|10633.4|10632.2|10635.9|10634.7|10522.4|10521.2|8790
1588672800000|2020-05-05 10:00:00|10633.1|10631.9|10613.4|10612.2|10659.4|10658.2|10588.6|10587.4|4813
1588676400000|2020-05-05 11:00:00|10612.9|10611.7|10624.6|10623.4|10631.9|10630.7|10589.6|10588.4|4461
1588680000000|2020-05-05 12:00:00|10623.9|10622.7|10651.6|10650.4|10685.4|10684.2|10622.6|10621.4|5422
1588683600000|2020-05-05 13:00:00|10651.1|10649.9|10685.6|10684.4|10685.6|10684.4|10637.1|10635.9|4643
1588687200000|2020-05-05 14:00:00|10687.1|10685.9|10688.6|10687.4|10705.9|10704.7|10657.9|10656.7|6869
1588690800000|2020-05-05 15:00:00|10688.4|10687.2|10730.3|10728.3|10742.5|10740.5|10685.4|10684.2|9059
1588694400000|2020-05-05 16:00:00|10730|10728|10692|10690|10751|10749|10688.5|10686.5|3201
1588698000000|2020-05-05 17:00:00|10692.3|10690.3|10713.3|10711.3|10717.8|10715.8|10682.8|10680.8|1392
1588701600000|2020-05-05 18:00:00|10713|10711|10723.3|10721.3|10724.5|10722.5|10693.3|10691.3|991
1588705200000|2020-05-05 19:00:00|10723|10721|10637.5|10635.5|10723.3|10721.3|10616|10614|3650
1588708800000|2020-05-05 20:00:00|10637.7|10632.7|10637.5|10632.5|10645.6|10640.6|10609.7|10604.7|7
1588712400000|2020-05-05 21:00:00|10637.1|10632.1|10636.4|10631.4|10677.6|10672.6|10632.8|10627.8|0
1588716000000|2020-05-05 22:00:00|10636.8|10631.8|10676.7|10671.7|10677.6|10672.6|10624.5|10619.5|0
1588719600000|2020-05-05 23:00:00|10677.1|10672.1|10666.9|10661.9|10677.6|10672.6|10661.9|10656.9|0
1588723200000|2020-05-06 00:00:00|10667.8|10662.8|10592|10588|10667.8|10662.8|10584.8|10580.8|222
1588726800000|2020-05-06 01:00:00|10592.8|10588.8|10631.3|10627.3|10650.8|10646.8|10583.5|10579.5|197
1588730400000|2020-05-06 02:00:00|10631.5|10627.5|10638.5|10634.5|10641.3|10637.3|10610.3|10606.3|81
1588734000000|2020-05-06 03:00:00|10639|10635|10662.5|10658.5|10673|10669|10637.3|10633.3|112
1588737600000|2020-05-06 04:00:00|10663.3|10659.3|10656.5|10652.5|10669.3|10665.3|10646.5|10642.5|60
1588741200000|2020-05-06 05:00:00|10658.8|10654.8|10693|10689|10713.8|10709.8|10657.8|10653.8|686
1588744800000|2020-05-06 06:00:00|10692|10690|10731.5|10729.5|10753.5|10751.5|10675.8|10673.8|2897
1588748400000|2020-05-06 07:00:00|10731.1|10729.9|10680.6|10679.4|10736.4|10735.2|10660.4|10659.2|7430
1588752000000|2020-05-06 08:00:00|10679.6|10678.4|10722.9|10721.7|10732.9|10731.7|10676.9|10675.7|4980
1588755600000|2020-05-06 09:00:00|10723.1|10721.9|10761.6|10760.4|10765.9|10764.7|10707.1|10705.9|4405
1588759200000|2020-05-06 10:00:00|10761.9|10760.7|10748.5|10747.3|10773.4|10772.2|10740|10738.8|3288
1588762800000|2020-05-06 11:00:00|10748|10746.8|10706.6|10705.4|10752|10750.8|10703.6|10702.4|3071
1588766400000|2020-05-06 12:00:00|10705.6|10704.4|10712.6|10711.4|10715.6|10714.4|10672.3|10671.1|4425
1588770000000|2020-05-06 13:00:00|10712.8|10711.6|10660.6|10659.4|10728.3|10727.1|10651.1|10649.9|5537
1588773600000|2020-05-06 14:00:00|10659.6|10658.4|10665|10663.8|10701.5|10700.3|10608.2|10607|8309
1588777200000|2020-05-06 15:00:00|10664|10662.8|10594.6|10592.6|10678.2|10677|10575.6|10573.6|10250
1588780800000|2020-05-06 16:00:00|10594.4|10592.4|10612.9|10610.9|10623.1|10621.1|10583.4|10581.4|3059
1588784400000|2020-05-06 17:00:00|10613.1|10611.1|10611.6|10609.6|10623.9|10621.9|10593.9|10591.9|1486
1588788000000|2020-05-06 18:00:00|10611.4|10609.4|10597.4|10595.4|10614.4|10612.4|10583.9|10581.9|1702
1588791600000|2020-05-06 19:00:00|10597.1|10595.1|10546.6|10544.6|10608.1|10606.1|10543.4|10541.4|2905
1588795200000|2020-05-06 20:00:00|10548.6|10543.6|10533.6|10528.6|10555.3|10550.3|10524.3|10519.3|11
1588798800000|2020-05-06 21:00:00|10533.7|10528.7|10532.8|10527.8|10539.7|10534.7|10532|10527|0
1588802400000|2020-05-06 22:00:00|10528.8|10523.8|10504.2|10499.2|10547.5|10542.5|10494.6|10489.6|0
1588806000000|2020-05-06 23:00:00|10505|10500|10536.7|10531.7|10537|10532|10499.3|10494.3|0
1588809600000|2020-05-07 00:00:00|10539.2|10534.2|10582.6|10578.6|10586.9|10582.9|10539.2|10534.2|286
1588813200000|2020-05-07 01:00:00|10582.4|10578.4|10583.9|10579.9|10603.6|10599.6|10576.9|10572.9|99
1588816800000|2020-05-07 02:00:00|10584.1|10580.1|10598.9|10594.9|10603.9|10599.9|10575.1|10571.1|86
1588820400000|2020-05-07 03:00:00|10599.1|10595.1|10617.6|10613.6|10631.4|10627.4|10599.1|10595.1|124
1588824000000|2020-05-07 04:00:00|10616.6|10612.6|10640.4|10636.4|10659.1|10655.1|10614.6|10610.6|210
1588827600000|2020-05-07 05:00:00|10640.6|10636.6|10617.1|10613.1|10643.6|10639.6|10602.9|10598.9|454
1588831200000|2020-05-07 06:00:00|10616.1|10614.1|10621.9|10619.9|10644.1|10642.1|10614.6|10612.6|2370
1588834800000|2020-05-07 07:00:00|10621.5|10620.3|10685.9|10684.7|10711|10709.8|10611.7|10610.5|8300
1588838400000|2020-05-07 08:00:00|10685.1|10683.9|10694|10692.8|10704.3|10703.1|10665|10663.8|4526
1588842000000|2020-05-07 09:00:00|10694.5|10693.3|10715|10713.8|10732.3|10731.1|10685|10683.8|4048
1588845600000|2020-05-07 10:00:00|10715.5|10714.3|10694.5|10693.3|10719.3|10718.1|10677.3|10676.1|3332
1588849200000|2020-05-07 11:00:00|10692.8|10691.6|10734.8|10733.6|10747|10745.8|10690.3|10689.1|3456
1588852800000|2020-05-07 12:00:00|10735|10733.8|10710.8|10709.6|10740|10738.8|10695.8|10694.6|4289
1588856400000|2020-05-07 13:00:00|10711.5|10710.3|10735.7|10734.5|10759.7|10758.5|10703.3|10702.1|6709
1588860000000|2020-05-07 14:00:00|10733.2|10732|10700.4|10699.2|10736.2|10735|10688.9|10687.7|6686
1588863600000|2020-05-07 15:00:00|10700.7|10699.5|10776.2|10774.2|10805.2|10803.2|10700.7|10699.5|11011
1588867200000|2020-05-07 16:00:00|10776.5|10774.5|10756.2|10754.2|10790.7|10788.7|10738|10736|3345
1588870800000|2020-05-07 17:00:00|10756.7|10754.7|10746.2|10744.2|10767|10765|10736.2|10734.2|1431
1588874400000|2020-05-07 18:00:00|10746|10744|10723|10721|10750.7|10748.7|10714|10712|1641
1588878000000|2020-05-07 19:00:00|10722.7|10720.7|10724.7|10722.7|10731.2|10729.2|10702.7|10700.7|2656
1588881600000|2020-05-07 20:00:00|10727|10722|10763.1|10758.1|10769.6|10764.6|10722|10717|28
1588885200000|2020-05-07 21:00:00|10763.3|10758.3|10758.1|10753.1|10764.3|10759.3|10757.5|10752.5|0
1588888800000|2020-05-07 22:00:00|10759.8|10754.8|10785.1|10780.1|10786.4|10781.4|10752.7|10747.7|0
1588892400000|2020-05-07 23:00:00|10785.5|10780.5|10797.8|10792.8|10798.5|10793.5|10766.3|10761.3|0
1588896000000|2020-05-08 00:00:00|10798.6|10793.6|10862.5|10858.5|10869|10865|10793.4|10788.4|706
1588899600000|2020-05-08 01:00:00|10863.7|10859.7|10849.7|10845.7|10879|10875|10844.5|10840.5|408
1588903200000|2020-05-08 02:00:00|10850.5|10846.5|10886.2|10882.2|10891|10887|10846.2|10842.2|145
1588906800000|2020-05-08 03:00:00|10886|10882|10878|10874|10896|10892|10875.7|10871.7|104
1588910400000|2020-05-08 04:00:00|10877.7|10873.7|10880.7|10876.7|10885.7|10881.7|10874.2|10870.2|134
1588914000000|2020-05-08 05:00:00|10881|10877|10892.2|10888.2|10898.7|10894.7|10877.2|10873.2|510
1588917600000|2020-05-08 06:00:00|10891.2|10889.2|10879.5|10877.5|10913|10911|10865.5|10863.5|2816
1588921200000|2020-05-08 07:00:00|10879.1|10877.9|10853.3|10852.1|10901.8|10900.6|10853.3|10852.1|6605
1588924800000|2020-05-08 08:00:00|10850.8|10849.6|10855|10853.8|10861.3|10860.1|10818.3|10817.1|4674
1588928400000|2020-05-08 09:00:00|10854.5|10853.3|10852.5|10851.3|10862|10860.8|10825|10823.8|3280
1588932000000|2020-05-08 10:00:00|10852.8|10851.6|10872.3|10871.1|10885|10883.8|10845.5|10844.3|3136
1588935600000|2020-05-08 11:00:00|10871.3|10870.1|10877.5|10876.3|10892.8|10891.6|10860.3|10859.1|2713
1588939200000|2020-05-08 12:00:00|10877.7|10876.5|10889.7|10888.5|10921.5|10920.3|10856.5|10855.3|5421
1588942800000|2020-05-08 13:00:00|10890|10888.8|10893.2|10892|10906.5|10905.3|10861|10859.8|5156
1588946400000|2020-05-08 14:00:00|10893.5|10892.3|10881.4|10880.2|10918.9|10917.7|10872.2|10871|5266
1588950000000|2020-05-08 15:00:00|10881.7|10880.5|10905.6|10903.6|10923.6|10921.6|10872.9|10871.7|6385
1588953600000|2020-05-08 16:00:00|10905.8|10903.8|10907.8|10905.8|10912.1|10910.1|10895.1|10893.1|1287
1588957200000|2020-05-08 17:00:00|10908.1|10906.1|10884.1|10882.1|10909.6|10907.6|10874.6|10872.6|1117
1588960800000|2020-05-08 18:00:00|10883.8|10881.8|10903.8|10901.8|10905.3|10903.3|10877.6|10875.6|921
1588964400000|2020-05-08 19:00:00|10903.1|10901.1|10925.8|10923.8|10930.1|10928.1|10887.3|10885.3|2731
1588968000000|2020-05-08 20:00:00|10925.6|10920.6|10998.9|10993.9|11000.2|10995.2|10924.8|10919.8|27
1589148000000|2020-05-10 22:00:00|10944|10939|10964.6|10959.6|10972.2|10967.2|10935.3|10930.3|0
1589151600000|2020-05-10 23:00:00|10965.4|10960.4|11000.5|10995.5|11004.2|10999.2|10954|10949|0
1589155200000|2020-05-11 00:00:00|10999.7|10994.7|11000.8|10996.8|11004.8|10999.8|10967.1|10963.1|424
1589158800000|2020-05-11 01:00:00|11001.1|10997.1|11021.1|11017.1|11027.6|11023.6|10983.8|10979.8|215
1589162400000|2020-05-11 02:00:00|11023.1|11019.1|11007.8|11003.8|11024.6|11020.6|11002.6|10998.6|61
1589166000000|2020-05-11 03:00:00|11008.1|11004.1|11020.3|11016.3|11021.1|11017.1|11001.8|10997.8|51
1589169600000|2020-05-11 04:00:00|11020.8|11016.8|11018.1|11014.1|11037.1|11033.1|11009.1|11005.1|154
1589173200000|2020-05-11 05:00:00|11017.3|11013.3|10980.6|10976.6|11017.3|11013.3|10977.3|10973.3|489
1589176800000|2020-05-11 06:00:00|10979.6|10977.6|10974.1|10972.1|10981.3|10979.3|10944.3|10942.3|2473
1589180400000|2020-05-11 07:00:00|10973.7|10972.5|10943.9|10942.7|10986.7|10985.5|10927.4|10926.2|8345
1589184000000|2020-05-11 08:00:00|10944.2|10943|10881.4|10880.2|10949.2|10948|10857.9|10856.7|6783
1589187600000|2020-05-11 09:00:00|10881.7|10880.5|10867.2|10866|10884.2|10883|10846.4|10845.2|5227
1589191200000|2020-05-11 10:00:00|10866.9|10865.7|10842.7|10841.5|10870.2|10869|10809.2|10808|4570
1589194800000|2020-05-11 11:00:00|10842.9|10841.7|10775.5|10774.3|10848.9|10847.7|10771|10769.8|4078
1589198400000|2020-05-11 12:00:00|10775.8|10774.6|10753.5|10752.3|10792.3|10791.1|10740|10738.8|5795
1589202000000|2020-05-11 13:00:00|10753|10751.8|10791.5|10790.3|10820.8|10819.6|10748.8|10747.6|6490
1589205600000|2020-05-11 14:00:00|10791.3|10790.1|10791.1|10789.9|10829|10827.8|10784.6|10783.4|5501
1589209200000|2020-05-11 15:00:00|10793.1|10791.9|10843|10841|10845|10843|10786.1|10784.9|6557
1589212800000|2020-05-11 16:00:00|10843.3|10841.3|10878.3|10876.3|10882.8|10880.8|10827.5|10825.5|2966
1589216400000|2020-05-11 17:00:00|10878|10876|10880.8|10878.8|10904|10902|10874.8|10872.8|1840
1589220000000|2020-05-11 18:00:00|10881|10879|10884.8|10882.8|10888.3|10886.3|10862.3|10860.3|1527
1589223600000|2020-05-11 19:00:00|10884.5|10882.5|10878|10876|10896.3|10894.3|10874|10872|1964
1589227200000|2020-05-11 20:00:00|10877.8|10875.8|10868.7|10863.7|10886.5|10881.5|10854|10849|12
1589230800000|2020-05-11 21:00:00|10869.2|10864.2|10871.2|10866.2|10874.2|10869.2|10867.2|10862.2|0
1589234400000|2020-05-11 22:00:00|10871.8|10866.8|10881.8|10876.8|10899.5|10894.5|10870.6|10865.6|0
1589238000000|2020-05-11 23:00:00|10881.3|10876.3|10858.8|10853.8|10887.4|10882.4|10848.3|10843.3|0
1589241600000|2020-05-12 00:00:00|10859.6|10854.6|10777.8|10773.8|10865.5|10860.5|10769.3|10765.3|541
1589245200000|2020-05-12 01:00:00|10778|10774|10781.3|10777.3|10815.3|10811.3|10768.3|10764.3|181
1589248800000|2020-05-12 02:00:00|10781.5|10777.5|10777.5|10773.5|10793.3|10789.3|10766.8|10762.8|218
1589252400000|2020-05-12 03:00:00|10779|10775|10780.8|10776.8|10784.5|10780.5|10754.5|10750.5|296
1589256000000|2020-05-12 04:00:00|10781.8|10777.8|10814.5|10810.5|10818.3|10814.3|10775.5|10771.5|264
1589259600000|2020-05-12 05:00:00|10813.8|10809.8|10809|10805|10840.3|10836.3|10808.5|10804.5|469
1589263200000|2020-05-12 06:00:00|10808|10806|10775.5|10773.5|10817.3|10815.3|10764.8|10762.8|3515
1589266800000|2020-05-12 07:00:00|10775.1|10773.9|10832.3|10831.1|10854.4|10853.2|10772.9|10771.7|8720
1589270400000|2020-05-12 08:00:00|10832.5|10831.3|10832.5|10831.3|10848|10846.8|10806.8|10805.6|4589
1589274000000|2020-05-12 09:00:00|10832.8|10831.6|10828.5|10827.3|10839.8|10838.6|10796.8|10795.6|4050
1589277600000|2020-05-12 10:00:00|10828.3|10827.1|10863.3|10862.1|10881.8|10880.6|10816|10814.8|4313
1589281200000|2020-05-12 11:00:00|10863|10861.8|10875|10873.8|10887.8|10886.6|10855.5|10854.3|3070
1589284800000|2020-05-12 12:00:00|10875.3|10874.1|10861.3|10860.1|10880.8|10879.6|10833.3|10832.1|3964
1589288400000|2020-05-12 13:00:00|10861.8|10860.6|10820.8|10819.6|10872.8|10871.6|10790.8|10789.6|6461
1589292000000|2020-05-12 14:00:00|10821|10819.8|10844.9|10843.7|10857.9|10856.7|10813|10811.8|7082
1589295600000|2020-05-12 15:00:00|10845.1|10843.9|10834|10832|10854.9|10853.7|10812|10810|6642
1589299200000|2020-05-12 16:00:00|10834.3|10832.3|10824.8|10822.8|10837.8|10835.8|10815.3|10813.3|1945
1589302800000|2020-05-12 17:00:00|10824|10822|10785.8|10783.8|10825.3|10823.3|10764|10762|2661
1589306400000|2020-05-12 18:00:00|10786|10784|10771.3|10769.3|10793.5|10791.5|10749.5|10747.5|1896
1589310000000|2020-05-12 19:00:00|10771|10769|10673.5|10671.5|10778.3|10776.3|10673.5|10671.5|3810
1589313600000|2020-05-12 20:00:00|10672.7|10667.7|10598.1|10593.1|10675.2|10670.2|10593.6|10588.6|17
1589317200000|2020-05-12 21:00:00|10598.2|10593.2|10608.6|10603.6|10622.6|10617.6|10583.6|10578.6|0
1589320800000|2020-05-12 22:00:00|10604.2|10599.2|10611.1|10606.1|10639.3|10634.3|10582.7|10577.7|0
1589324400000|2020-05-12 23:00:00|10612|10607|10578.7|10573.7|10623|10618|10561.8|10556.8|0
1589328000000|2020-05-13 00:00:00|10579.5|10574.5|10618.5|10614.5|10636.3|10632.3|10567.1|10562.1|608
1589331600000|2020-05-13 01:00:00|10618.8|10614.8|10611.8|10607.8|10636.5|10632.5|10592|10588|423
1589335200000|2020-05-13 02:00:00|10611.5|10607.5|10650.3|10646.3|10661.8|10657.8|10609|10605|401
1589338800000|2020-05-13 03:00:00|10650|10646|10675.3|10671.3|10679.5|10675.5|10644|10640|330
1589342400000|2020-05-13 04:00:00|10675.5|10671.5|10686.5|10682.5|10688|10684|10664|10660|221
1589346000000|2020-05-13 05:00:00|10686.8|10682.8|10671.8|10667.8|10695|10691|10647.5|10643.5|1125
1589349600000|2020-05-13 06:00:00|10670.8|10668.8|10696.8|10694.8|10707.5|10705.5|10664|10662|3462
1589353200000|2020-05-13 07:00:00|10696.4|10695.2|10605.7|10604.5|10698.6|10697.4|10580.4|10579.2|13198
1589356800000|2020-05-13 08:00:00|10605.4|10604.2|10623.9|10622.7|10667.4|10666.2|10593.7|10592.5|6625
1589360400000|2020-05-13 09:00:00|10623.7|10622.5|10669.9|10668.7|10679.2|10678|10615.7|10614.5|5764
1589364000000|2020-05-13 10:00:00|10669.2|10668|10668.4|10667.2|10700.4|10699.2|10653.7|10652.5|4291
1589367600000|2020-05-13 11:00:00|10669.7|10668.5|10684.2|10683|10689.9|10688.7|10646.2|10645|3292
1589371200000|2020-05-13 12:00:00|10683.7|10682.5|10672.9|10671.7|10694.4|10693.2|10658.9|10657.7|4460
1589374800000|2020-05-13 13:00:00|10672.7|10671.5|10614.4|10613.2|10672.7|10671.5|10586.7|10585.5|10155
1589378400000|2020-05-13 14:00:00|10613.9|10612.7|10595.6|10594.4|10647.3|10646.1|10593.6|10592.4|8360
1589382000000|2020-05-13 15:00:00|10595.8|10594.6|10485.5|10483.5|10619.1|10617.9|10460.2|10458.2|17381
1589385600000|2020-05-13 16:00:00|10485.7|10483.7|10489.5|10487.5|10500|10498|10439.2|10437.2|7739
1589389200000|2020-05-13 17:00:00|10489|10487|10479|10477|10505.7|10503.7|10451|10449|3037
1589392800000|2020-05-13 18:00:00|10479.2|10477.2|10454|10452|10497.7|10495.7|10453.2|10451.2|2604
1589396400000|2020-05-13 19:00:00|10453.5|10451.5|10518.7|10516.7|10522.5|10520.5|10436|10434|4221
1589400000000|2020-05-13 20:00:00|10518.2|10513.2|10535.1|10530.1|10539.4|10534.4|10506.1|10501.1|12
1589403600000|2020-05-13 21:00:00|10534.7|10529.7|10542.9|10537.9|10543.3|10538.3|10530.3|10525.3|0
1589407200000|2020-05-13 22:00:00|10550.3|10545.3|10544.4|10539.4|10558.4|10553.4|10525.3|10520.3|0
1589410800000|2020-05-13 23:00:00|10545.2|10540.2|10524.8|10519.8|10555.3|10550.3|10520.7|10515.7|0
1589414400000|2020-05-14 00:00:00|10524.4|10519.4|10497.2|10493.2|10524.4|10519.4|10465.5|10461.5|472
1589418000000|2020-05-14 01:00:00|10497|10493|10468.7|10464.7|10515.5|10511.5|10461.2|10457.2|340
1589421600000|2020-05-14 02:00:00|10468|10464|10491.2|10487.2|10491.7|10487.7|10442.2|10438.2|219
1589425200000|2020-05-14 03:00:00|10491.5|10487.5|10483.7|10479.7|10499|10495|10471.5|10467.5|132
1589428800000|2020-05-14 04:00:00|10484.5|10480.5|10457|10453|10503|10499|10456.2|10452.2|210
1589432400000|2020-05-14 05:00:00|10456.7|10452.7|10449.7|10445.7|10474.5|10470.5|10448.2|10444.2|589
1589436000000|2020-05-14 06:00:00|10448.7|10446.7|10414.7|10412.7|10463.5|10461.5|10390.2|10388.2|4828
1589439600000|2020-05-14 07:00:00|10414.3|10413.1|10409.1|10407.9|10474.8|10473.6|10384.1|10382.9|12590
1589443200000|2020-05-14 08:00:00|10409.8|10408.6|10367.1|10365.9|10411.1|10409.9|10335.3|10334.1|11450
1589446800000|2020-05-14 09:00:00|10365.6|10364.4|10389.9|10388.7|10396.4|10395.2|10357.1|10355.9|5842
1589450400000|2020-05-14 10:00:00|10390.1|10388.9|10357.6|10356.4|10392.6|10391.4|10335.4|10334.2|5689
1589454000000|2020-05-14 11:00:00|10357.4|10356.2|10292.7|10291.5|10364.4|10363.2|10285.7|10284.5|7247
1589457600000|2020-05-14 12:00:00|10292.9|10291.7|10249.4|10248.2|10300.2|10299|10211.9|10210.7|11489
1589461200000|2020-05-14 13:00:00|10248.2|10247|10172.9|10171.7|10278.7|10277.5|10168.2|10167|11049
1589464800000|2020-05-14 14:00:00|10173.7|10172.5|10299.8|10298.6|10322.3|10321.1|10160.7|10159.5|13433
1589468400000|2020-05-14 15:00:00|10299.3|10298.1|10310|10308|10382.1|10380.9|10299.3|10298.1|17614
1589472000000|2020-05-14 16:00:00|10310.7|10308.7|10377|10375|10385.7|10383.7|10297|10295|4794
1589475600000|2020-05-14 17:00:00|10377.2|10375.2|10376.7|10374.7|10431.5|10429.5|10367|10365|3219
1589479200000|2020-05-14 18:00:00|10377|10375|10384.2|10382.2|10395|10393|10356|10354|2494
1589482800000|2020-05-14 19:00:00|10384.5|10382.5|10458.5|10456.5|10458.5|10456.5|10377|10375|3360
1589486400000|2020-05-14 20:00:00|10457.7|10452.7|10463.9|10458.9|10477.5|10472.5|10440.6|10435.6|14
1589490000000|2020-05-14 21:00:00|10463.6|10458.6|10461.6|10456.6|10465.9|10460.9|10457.2|10452.2|0
1589493600000|2020-05-14 22:00:00|10455.9|10450.9|10448.6|10443.6|10465.8|10460.8|10443.1|10438.1|0
1589497200000|2020-05-14 23:00:00|10449|10444|10477.5|10472.5|10480.3|10475.3|10445|10440|0
1589414400000|2020-05-14 00:00:00|10524.4|10519.4|10497.2|10493.2|10524.4|10519.4|10465.5|10461.5|472
1589418000000|2020-05-14 01:00:00|10497|10493|10468.7|10464.7|10515.5|10511.5|10461.2|10457.2|340
1589421600000|2020-05-14 02:00:00|10468|10464|10491.2|10487.2|10491.7|10487.7|10442.2|10438.2|219
1589425200000|2020-05-14 03:00:00|10491.5|10487.5|10483.7|10479.7|10499|10495|10471.5|10467.5|132
1589428800000|2020-05-14 04:00:00|10484.5|10480.5|10457|10453|10503|10499|10456.2|10452.2|210
1589432400000|2020-05-14 05:00:00|10456.7|10452.7|10449.7|10445.7|10474.5|10470.5|10448.2|10444.2|589
1589436000000|2020-05-14 06:00:00|10448.7|10446.7|10414.7|10412.7|10463.5|10461.5|10390.2|10388.2|4828
1589439600000|2020-05-14 07:00:00|10414.3|10413.1|10409.1|10407.9|10474.8|10473.6|10384.1|10382.9|12590
1589443200000|2020-05-14 08:00:00|10409.8|10408.6|10367.1|10365.9|10411.1|10409.9|10335.3|10334.1|11450
1589446800000|2020-05-14 09:00:00|10365.6|10364.4|10389.9|10388.7|10396.4|10395.2|10357.1|10355.9|5842
1589450400000|2020-05-14 10:00:00|10390.1|10388.9|10357.6|10356.4|10392.6|10391.4|10335.4|10334.2|5689
1589454000000|2020-05-14 11:00:00|10357.4|10356.2|10292.7|10291.5|10364.4|10363.2|10285.7|10284.5|7247
1589457600000|2020-05-14 12:00:00|10292.9|10291.7|10249.4|10248.2|10300.2|10299|10211.9|10210.7|11489
1589461200000|2020-05-14 13:00:00|10248.2|10247|10172.9|10171.7|10278.7|10277.5|10168.2|10167|11049
1589464800000|2020-05-14 14:00:00|10173.7|10172.5|10299.8|10298.6|10322.3|10321.1|10160.7|10159.5|13433
1589468400000|2020-05-14 15:00:00|10299.3|10298.1|10310|10308|10382.1|10380.9|10299.3|10298.1|17614
1589472000000|2020-05-14 16:00:00|10310.7|10308.7|10377|10375|10385.7|10383.7|10297|10295|4794
1589475600000|2020-05-14 17:00:00|10377.2|10375.2|10376.7|10374.7|10431.5|10429.5|10367|10365|3219
1589479200000|2020-05-14 18:00:00|10377|10375|10384.2|10382.2|10395|10393|10356|10354|2494
1589482800000|2020-05-14 19:00:00|10384.5|10382.5|10458.5|10456.5|10458.5|10456.5|10377|10375|3360
1589486400000|2020-05-14 20:00:00|10457.7|10452.7|10463.9|10458.9|10477.5|10472.5|10440.6|10435.6|14
1589490000000|2020-05-14 21:00:00|10463.6|10458.6|10461.6|10456.6|10465.9|10460.9|10457.2|10452.2|0
1589493600000|2020-05-14 22:00:00|10455.9|10450.9|10448.6|10443.6|10465.8|10460.8|10443.1|10438.1|0
1589497200000|2020-05-14 23:00:00|10449|10444|10477.5|10472.5|10480.3|10475.3|10445|10440|0
1589500800000|2020-05-15 00:00:00|10478.3|10473.3|10438.5|10434.5|10494.7|10490.7|10430.7|10426.7|388
1589504400000|2020-05-15 01:00:00|10438.7|10434.7|10412.5|10408.5|10446.7|10442.7|10395.5|10391.5|365
1589508000000|2020-05-15 02:00:00|10417|10413|10408.2|10404.2|10424|10420|10373.2|10369.2|304
1589511600000|2020-05-15 03:00:00|10408.7|10404.7|10429|10425|10431.7|10427.7|10387.5|10383.5|201
1589515200000|2020-05-15 04:00:00|10429.5|10425.5|10440|10436|10445.5|10441.5|10418.7|10414.7|245
1589518800000|2020-05-15 05:00:00|10438.7|10434.7|10432.7|10428.7|10459.7|10455.7|10428.7|10424.7|481
1589522400000|2020-05-15 06:00:00|10431.7|10429.7|10430.5|10428.5|10440.7|10438.7|10405.5|10403.5|2700
1589526000000|2020-05-15 07:00:00|10431|10429|10491.8|10490.6|10507.1|10505.9|10430.6|10429|10273
1589529600000|2020-05-15 08:00:00|10491.6|10490.4|10500.6|10499.4|10504.6|10503.4|10461.3|10460.1|5795
1589533200000|2020-05-15 09:00:00|10500.8|10499.6|10525.8|10524.6|10548.1|10546.9|10498.1|10496.9|7366
1589536800000|2020-05-15 10:00:00|10526.6|10525.4|10450.4|10449.2|10542.3|10541.1|10445.6|10444.4|6835
1589540400000|2020-05-15 11:00:00|10450.6|10449.4|10403.2|10402|10452.6|10451.4|10393.2|10392|10058
1589544000000|2020-05-15 12:00:00|10403.9|10402.7|10426.7|10425.5|10445.9|10444.7|10380.7|10379.5|7390
1589547600000|2020-05-15 13:00:00|10427.2|10426|10477.2|10476|10492.2|10491|10393.2|10392|7553
1589551200000|2020-05-15 14:00:00|10476.9|10475.7|10458|10456.8|10516|10514.8|10445.5|10444.3|7519
1589554800000|2020-05-15 15:00:00|10458.2|10457|10456.9|10454.9|10473.6|10471.6|10416.7|10415.5|8120
1589558400000|2020-05-15 16:00:00|10456.6|10454.6|10480.6|10478.6|10496.9|10494.9|10451.9|10449.9|2706
1589562000000|2020-05-15 17:00:00|10480.4|10478.4|10491.9|10489.9|10500.1|10498.1|10471.4|10469.4|1716
1589565600000|2020-05-15 18:00:00|10491.6|10489.6|10484.1|10482.1|10514.1|10512.1|10481.1|10479.1|1750
1589569200000|2020-05-15 19:00:00|10483.9|10481.9|10530.9|10528.9|10538.6|10536.6|10476.6|10474.6|2624
1589572800000|2020-05-15 20:00:00|10537.7|10532.7|10513.3|10508.3|10539.3|10534.3|10490.9|10485.9|17
1589752800000|2020-05-17 22:00:00|10517.8|10512.8|10552.6|10547.6|10566.2|10561.2|10490|10485|0
1589756400000|2020-05-17 23:00:00|10553.4|10548.4|10555.7|10550.7|10575.2|10570.2|10549.8|10544.8|0
1589760000000|2020-05-18 00:00:00|10555.8|10550.8|10599.4|10595.4|10618.1|10614.1|10545.2|10540.2|427
1589763600000|2020-05-18 01:00:00|10599.6|10595.6|10614.4|10610.4|10618.1|10614.1|10595.1|10591.1|321
1589767200000|2020-05-18 02:00:00|10615.9|10611.9|10650.1|10646.1|10658.9|10654.9|10611.1|10607.1|283
1589770800000|2020-05-18 03:00:00|10650.4|10646.4|10656.6|10652.6|10667.1|10663.1|10648.4|10644.4|171
1589774400000|2020-05-18 04:00:00|10656.1|10652.1|10650.9|10646.9|10662.1|10658.1|10643.9|10639.9|251
1589778000000|2020-05-18 05:00:00|10651.1|10647.1|10619.4|10615.4|10652.6|10648.6|10619.1|10615.1|642
1589781600000|2020-05-18 06:00:00|10618.4|10616.4|10681.4|10679.4|10691.4|10689.4|10616.9|10614.9|3931
1589785200000|2020-05-18 07:00:00|10681|10679.8|10744.7|10743.5|10747|10745.8|10678.7|10677.5|10421
1589788800000|2020-05-18 08:00:00|10744|10742.8|10758.7|10757.5|10785.7|10784.5|10742.7|10741.5|7927
1589792400000|2020-05-18 09:00:00|10758.5|10757.3|10749.7|10748.5|10776.7|10775.5|10731.5|10730.3|4630
1589796000000|2020-05-18 10:00:00|10750|10748.8|10766.7|10765.5|10768.5|10767.3|10737.7|10736.5|2727
1589799600000|2020-05-18 11:00:00|10767.7|10766.5|10829.6|10828.4|10840.1|10838.9|10756.2|10755|6504
1589803200000|2020-05-18 12:00:00|10829.3|10828.1|10910.6|10909.4|10911.3|10910.1|10828.1|10826.9|8215
1589806800000|2020-05-18 13:00:00|10910.3|10909.1|10930.3|10929.1|10935.1|10933.9|10889.1|10887.9|7454
1589810400000|2020-05-18 14:00:00|10929.6|10928.4|10978.6|10977.4|10984.8|10983.6|10887.3|10886.1|9623
1589814000000|2020-05-18 15:00:00|10977.6|10976.4|11062.2|11060.2|11094.1|11092.9|10968.1|10966.9|19225
1589817600000|2020-05-18 16:00:00|11062|11060|11049|11047|11074.5|11072.5|11036.2|11034.2|3536
1589821200000|2020-05-18 17:00:00|11049.2|11047.2|11100.7|11098.7|11116.2|11114.2|11047|11045|3581
1589824800000|2020-05-18 18:00:00|11101|11099|11112.5|11110.5|11124.5|11122.5|11096.5|11094.5|1923
1589828400000|2020-05-18 19:00:00|11112.2|11110.2|11091|11089|11148|11146|11088|11086|3054
1589832000000|2020-05-18 20:00:00|11089.7|11084.7|11081.8|11076.8|11109|11104|11076.4|11071.4|20
1589835600000|2020-05-18 21:00:00|11082.2|11077.2|11087.8|11082.8|11089.8|11084.8|11082.2|11077.2|0
1589839200000|2020-05-18 22:00:00|11090.2|11085.2|11122.7|11117.7|11129.4|11124.4|11074.1|11069.1|0
1589842800000|2020-05-18 23:00:00|11122.8|11117.8|11116.6|11111.6|11124.7|11119.7|11100|11095|0
1589846400000|2020-05-19 00:00:00|11116.2|11111.2|11084.5|11080.5|11126.7|11122.7|11074.2|11070.2|614
1589850000000|2020-05-19 01:00:00|11084.7|11080.7|11055|11051|11087|11083|11052.5|11048.5|401
1589853600000|2020-05-19 02:00:00|11055.2|11051.2|11060.7|11056.7|11078.2|11074.2|11051|11047|167
1589857200000|2020-05-19 03:00:00|11061|11057|11058.7|11054.7|11065|11061|11030.5|11026.5|239
1589860800000|2020-05-19 04:00:00|11058.5|11054.5|11118.2|11114.2|11123.5|11119.5|11058.5|11054.5|334
1589864400000|2020-05-19 05:00:00|11119.5|11115.5|11106|11102|11122.7|11118.7|11099.7|11095.7|439
1589868000000|2020-05-19 06:00:00|11105|11103|11210|11208|11232.5|11230.5|11082.2|11080.2|6573
1589871600000|2020-05-19 07:00:00|11209.6|11208.4|11072.3|11071.1|11211.3|11210.1|11049.1|11047.9|18432
1589875200000|2020-05-19 08:00:00|11073.1|11071.9|11040|11038.8|11083.6|11082.4|10983.5|10982.3|10904
1589878800000|2020-05-19 09:00:00|11038.8|11037.6|11003.3|11002.1|11054.3|11053.1|10976.3|10975.1|6713
1589882400000|2020-05-19 10:00:00|11003.8|11002.6|10977.3|10976.1|11003.8|11002.6|10933.3|10932.1|6269
1589886000000|2020-05-19 11:00:00|10976.8|10975.6|11030.7|11029.5|11056.2|11055|10975.8|10974.6|5795
1589889600000|2020-05-19 12:00:00|11031|11029.8|11043.2|11042|11057.2|11056|11004.2|11003|4195
1589893200000|2020-05-19 13:00:00|11042.5|11041.3|11014|11012.8|11051.2|11050|10966|10964.8|6975
1589896800000|2020-05-19 14:00:00|11013|11011.8|11038.2|11037|11055.7|11054.5|10974.5|10973.3|8091
1589900400000|2020-05-19 15:00:00|11039|11037.8|11058.4|11056.4|11105.1|11103.1|11030|11028.8|10016
1589904000000|2020-05-19 16:00:00|11058.6|11056.6|11058.6|11056.6|11086.1|11084.1|11046.4|11044.4|2019
1589907600000|2020-05-19 17:00:00|11058.9|11056.9|11070.1|11068.1|11075.9|11073.9|11053.6|11051.6|1020
1589911200000|2020-05-19 18:00:00|11069.9|11067.9|11018.4|11016.4|11085.6|11083.6|11012.1|11010.1|1483
1589914800000|2020-05-19 19:00:00|11018.6|11016.6|10962.9|10960.9|11060.6|11058.6|10956.9|10954.9|3289
1589918400000|2020-05-19 20:00:00|10965.9|10965.9|10967.6|10962.6|10982.6|10977.6|10956.1|10951.1|19
1589922000000|2020-05-19 21:00:00|10967.4|10962.4|10959.5|10954.5|10969.2|10964.2|10953.7|10948.7|0
1589925600000|2020-05-19 22:00:00|10957.2|10952.2|10981|10976|10990.5|10985.5|10947.7|10942.7|0
1589929200000|2020-05-19 23:00:00|10980.2|10975.2|11004.1|10999.1|11013.5|11008.5|10980.2|10975.2|0
1589932800000|2020-05-20 00:00:00|11004.9|10999.9|11035.4|11031.4|11041.1|11037.1|10982.6|10978.6|378
1589936400000|2020-05-20 01:00:00|11035.6|11031.6|11082.6|11078.6|11084.1|11080.1|11031.1|11027.1|293
1589940000000|2020-05-20 02:00:00|11082.9|11078.9|11057.1|11053.1|11082.9|11078.9|11046.4|11042.4|166
1589943600000|2020-05-20 03:00:00|11057.4|11053.4|11066.1|11062.1|11074.6|11070.6|11036.6|11032.6|159
1589947200000|2020-05-20 04:00:00|11066.9|11062.9|11065.6|11061.6|11092.1|11088.1|11055.6|11051.6|196
1589950800000|2020-05-20 05:00:00|11065.9|11061.9|11050.9|11046.9|11073.4|11069.4|11043.1|11039.1|458
1589954400000|2020-05-20 06:00:00|11049.9|11047.9|11032.4|11030.4|11054.6|11052.6|11014.1|11012.1|2862
1589958000000|2020-05-20 07:00:00|11032|11030.8|10997.8|10996.6|11078|11076.8|10976.2|10975|10237
1589961600000|2020-05-20 08:00:00|10998.1|10996.9|11074.3|11073.1|11092.3|11091.1|10995.3|10994.1|6316
1589965200000|2020-05-20 09:00:00|11074.1|11072.9|11120.7|11119.5|11128.5|11127.3|11048.2|11047|5103
1589968800000|2020-05-20 10:00:00|11120.2|11119|11108.2|11107|11146.7|11145.5|11097|11095.8|5582
1589972400000|2020-05-20 11:00:00|11108|11106.8|11102.6|11101.4|11119.6|11118.4|11081|11079.8|3622
1589976000000|2020-05-20 12:00:00|11102.8|11101.6|11119.6|11118.4|11144.3|11143.1|11093.3|11092.1|4095
1589979600000|2020-05-20 13:00:00|11119.8|11118.6|11130.6|11129.4|11158.8|11157.6|11118.3|11117.1|6369
1589983200000|2020-05-20 14:00:00|11130.8|11129.6|11195.8|11194.6|11219.1|11217.9|11124.1|11122.9|8762
1589986800000|2020-05-20 15:00:00|11196.8|11195.6|11221.5|11219.5|11251|11249.1|11190.8|11189.6|9405
1589990400000|2020-05-20 16:00:00|11222.2|11220.2|11200|11198|11229|11227|11175.5|11173.5|3162
1589994000000|2020-05-20 17:00:00|11200.5|11198.5|11179.5|11177.5|11203|11201|11172|11170|1339
1589997600000|2020-05-20 18:00:00|11179.2|11177.2|11212|11210|11215.5|11213.5|11169.5|11167.5|1470
1590001200000|2020-05-20 19:00:00|11212.2|11210.2|11214.5|11212.5|11217.7|11215.7|11186.2|11184.2|1757
1590004800000|2020-05-20 20:00:00|11217.1|11212.1|11228.7|11223.7|11233.9|11228.9|11217.1|11212.1|18
1590008400000|2020-05-20 21:00:00|11227.9|11222.9|11231.5|11226.5|11233.7|11228.7|11226.5|11221.5|0
1590012000000|2020-05-20 22:00:00|11235.3|11230.3|11217.4|11212.4|11238.4|11233.4|11215.7|11210.7|0
1590015600000|2020-05-20 23:00:00|11217.9|11212.9|11208|11203|11221.2|11216.2|11207.9|11202.9|0
1590019200000|2020-05-21 00:00:00|11208.8|11203.8|11198.2|11194.2|11208.8|11203.8|11182|11178|282
1590022800000|2020-05-21 01:00:00|11198|11194|11159.5|11155.5|11198|11194|11158.2|11154.2|201
1590026400000|2020-05-21 02:00:00|11159.2|11155.2|11157.7|11153.7|11166|11162|11132.7|11128.7|262
1590030000000|2020-05-21 03:00:00|11156.7|11152.7|11155.7|11151.7|11169.5|11165.5|11143.5|11139.5|111
1590033600000|2020-05-21 04:00:00|11155.5|11151.5|11164.7|11160.7|11167.7|11163.7|11140.7|11136.7|85
1590037200000|2020-05-21 05:00:00|11164.2|11160.2|11143.5|11139.5|11179.2|11175.2|11140.2|11136.2|368
1590040800000|2020-05-21 06:00:00|11142.5|11140.5|11129.2|11127.2|11153.5|11151.5|11127|11125|1871
1590044400000|2020-05-21 07:00:00|11128.8|11127.6|11095.9|11094.7|11142.6|11141.4|11072.6|11071.4|9003
1590048000000|2020-05-21 08:00:00|11095.6|11094.4|11099.9|11098.7|11118.4|11117.2|11048.9|11047.7|5755
1590051600000|2020-05-21 09:00:00|11100.1|11098.9|11076.6|11075.4|11125.6|11124.4|11065.9|11064.7|4800
1590055200000|2020-05-21 10:00:00|11076.9|11075.7|11071.4|11070.2|11084.9|11083.7|11044.6|11043.4|3912
1590058800000|2020-05-21 11:00:00|11071.1|11069.9|11086.1|11084.9|11106.4|11105.2|11066.9|11065.7|3142
1590062400000|2020-05-21 12:00:00|11086.6|11085.4|11117.4|11116.2|11151.1|11149.9|11078.1|11076.9|3899
1590066000000|2020-05-21 13:00:00|11117.1|11115.9|11164.6|11163.4|11191.8|11190.6|11111.4|11110.2|6240
1590069600000|2020-05-21 14:00:00|11164.3|11163.1|11126.7|11125.5|11197.5|11196.3|11100.2|11099|6896
1590073200000|2020-05-21 15:00:00|11125.5|11124.3|11077.4|11075.4|11125.5|11124.3|11036|11034.8|9783
1590076800000|2020-05-21 16:00:00|11077.6|11075.6|11078.9|11076.9|11115.9|11113.9|11070.9|11068.9|2655
1590080400000|2020-05-21 17:00:00|11079.4|11077.4|11090.6|11088.6|11107.6|11105.6|11073.9|11071.9|1813
1590084000000|2020-05-21 18:00:00|11090.9|11088.9|11078.1|11076.1|11104.9|11102.9|11068.9|11066.9|1342
1590087600000|2020-05-21 19:00:00|11077.9|11075.9|11078.9|11076.9|11103.9|11101.9|11065.9|11063.9|1598
1590091200000|2020-05-21 20:00:00|11079.1|11077.1|11057.5|11052.5|11084.7|11079.7|11052.6|11047.6|9
1590094800000|2020-05-21 21:00:00|11057.8|11052.8|11061.4|11056.4|11063.5|11058.5|11057.7|11052.7|0
1590098400000|2020-05-21 22:00:00|11060.7|11055.7|11085.6|11080.6|11093.2|11088.2|11049.5|11044.5|0
1590102000000|2020-05-21 23:00:00|11085.2|11080.2|11101.5|11096.5|11103.2|11098.2|11084.6|11079.6|0
1590105600000|2020-05-22 00:00:00|11102.3|11097.3|11102.9|11098.9|11134.4|11130.4|11088.8|11083.8|233
1590109200000|2020-05-22 01:00:00|11102.6|11098.6|11061.1|11057.1|11111.6|11107.6|11034.6|11030.6|382
1590112800000|2020-05-22 02:00:00|11060.9|11056.9|11005.6|11001.6|11060.9|11056.9|11001.6|10997.6|258
1590116400000|2020-05-22 03:00:00|11005.9|11001.9|10968.1|10964.1|11012.6|11008.6|10956.9|10952.9|290
1590120000000|2020-05-22 04:00:00|10968.4|10964.4|10966.6|10962.6|10992.4|10988.4|10961.1|10957.1|281
1590123600000|2020-05-22 05:00:00|10966.4|10962.4|10907.4|10903.4|10967.4|10963.4|10885.1|10881.1|1528
1590127200000|2020-05-22 06:00:00|10906.4|10904.4|10891.4|10889.4|10940.9|10938.9|10870.4|10868.4|4098
1590130800000|2020-05-22 07:00:00|10891|10889.8|10907.6|10906.4|10943.9|10942.7|10865.7|10864.5|10083
1590134400000|2020-05-22 08:00:00|10907.9|10906.7|11001.6|11000.4|11004.9|11003.7|10894.1|10892.9|6844
1590138000000|2020-05-22 09:00:00|11001.1|10999.9|10976.6|10975.4|11009.1|11007.9|10970.6|10969.4|4164
1590141600000|2020-05-22 10:00:00|10977.4|10976.2|11021.4|11020.2|11039.1|11037.9|10977.4|10976.2|3767
1590145200000|2020-05-22 11:00:00|11022.4|11021.2|11078.7|11077.5|11078.7|11077.5|11012.9|11011.7|4016
1590148800000|2020-05-22 12:00:00|11078.2|11077|11114.2|11113|11122.2|11121|11071.2|11070|6224
1590152400000|2020-05-22 13:00:00|11113.7|11112.5|11112.2|11111|11140.9|11139.7|11063.7|11062.5|6079
1590156000000|2020-05-22 14:00:00|11113.2|11112|11074|11072.8|11117.7|11116.5|11050.5|11049.3|6553
1590159600000|2020-05-22 15:00:00|11073.7|11072.5|11083.9|11081.9|11094.1|11092.8|11053.7|11052.5|6122
1590163200000|2020-05-22 16:00:00|11084.6|11082.6|11098.4|11096.4|11103.4|11101.4|11071.6|11069.6|1675
1590166800000|2020-05-22 17:00:00|11098.6|11096.6|11106.4|11104.4|11110.9|11108.9|11093.9|11091.9|971
1590170400000|2020-05-22 18:00:00|11106.6|11104.6|11117.1|11115.1|11128.6|11126.6|11106.1|11104.1|1062
1590174000000|2020-05-22 19:00:00|11116.9|11114.9|11128.9|11126.9|11130.4|11128.4|11096.6|11094.6|1693
1590177600000|2020-05-22 20:00:00|11127.7|11122.7|11155.5|11150.5|11156.4|11151.4|11126|11121|7
1590357600000|2020-05-24 22:00:00|11144.1|11139.1|11189.3|11184.3|11196.3|11191.3|11133.2|11128.2|0
1590361200000|2020-05-24 23:00:00|11188.4|11183.4|11186.1|11181.1|11192.7|11187.7|11170.8|11165.8|0
1590364800000|2020-05-25 00:00:00|11187|11182|11157.6|11153.6|11193.6|11189.6|11151.6|11147.6|255
1590368400000|2020-05-25 01:00:00|11157.4|11153.4|11161.4|11157.4|11164.4|11160.4|11118.9|11114.9|280
1590372000000|2020-05-25 02:00:00|11161.6|11157.6|11136.4|11132.4|11165.6|11161.6|11127.4|11123.4|121
1590375600000|2020-05-25 03:00:00|11136.6|11132.6|11147.6|11143.6|11154.4|11150.4|11135.6|11131.6|102
1590379200000|2020-05-25 04:00:00|11148.4|11144.4|11159.4|11155.4|11169.4|11165.4|11147.6|11143.6|160
1590382800000|2020-05-25 05:00:00|11159.1|11155.1|11185.9|11181.9|11193.4|11189.4|11158.9|11154.9|561
1590386400000|2020-05-25 06:00:00|11184.9|11182.9|11212.4|11210.4|11227.1|11225.1|11179.6|11177.6|2722
1590390000000|2020-05-25 07:00:00|11212|11210.8|11174.3|11173.1|11212.2|11211|11115.5|11114.3|7980
1590393600000|2020-05-25 08:00:00|11174.5|11173.3|11274.8|11273.6|11303.3|11302.1|11149.3|11148.1|8025
1590397200000|2020-05-25 09:00:00|11274.3|11273.1|11292.3|11291.1|11300|11298.8|11242.8|11241.6|4299
1590400800000|2020-05-25 10:00:00|11292.5|11291.3|11294.8|11293.6|11303.5|11302.3|11256.5|11255.3|3055
1590404400000|2020-05-25 11:00:00|11295|11293.8|11317.5|11316.3|11332.3|11331.1|11280.8|11279.6|4200
1590408000000|2020-05-25 12:00:00|11317.8|11316.6|11352.1|11350.9|11378.6|11377.4|11310.3|11309.1|5147
1590411600000|2020-05-25 13:00:00|11351.9|11350.7|11352.1|11350.9|11361.6|11360.4|11330.4|11329.2|3195
1590415200000|2020-05-25 14:00:00|11352.9|11351.7|11349.5|11348.3|11371|11369.8|11341.4|11340.2|2987
1590418800000|2020-05-25 15:00:00|11349.8|11348.6|11379.9|11377.9|11397.2|11395.2|11337.3|11336.1|5858
1590422400000|2020-05-25 16:00:00|11379.7|11377.7|11376.7|11374.7|11381.4|11379.4|11365.7|11363.7|1211
1590426000000|2020-05-25 17:00:00|11376.2|11374.2|11378.4|11376.4|11379.7|11377.7|11374.9|11372.9|267
1590429600000|2020-05-25 18:00:00|11378.7|11376.7|11385.9|11383.9|11386.9|11384.9|11375.4|11373.4|202
1590433200000|2020-05-25 19:00:00|11386.2|11384.2|11396.7|11394.7|11401.7|11399.7|11385.4|11383.4|763
1590436800000|2020-05-25 20:00:00|11397.7|11392.7|11397.6|11392.6|11399.1|11394.1|11397.6|11392.6|7
1590440400000|2020-05-25 21:00:00|11397.8|11392.8|11390|11385|11397.8|11392.8|11390|11385|0
1590444000000|2020-05-25 22:00:00|11387.9|11382.9|11375|11370|11390.5|11385.5|11365.4|11360.4|0
1590447600000|2020-05-25 23:00:00|11375.4|11370.4|11368.7|11363.7|11378|11373|11361|11356|0
1590451200000|2020-05-26 00:00:00|11368.3|11363.3|11381.7|11377.7|11402.2|11398.2|11354.7|11350.7|394
1590454800000|2020-05-26 01:00:00|11381.9|11377.9|11457.7|11453.7|11462.7|11458.7|11375.9|11371.9|818
1590458400000|2020-05-26 02:00:00|11457.9|11453.9|11449.9|11445.9|11463.9|11459.9|11442.4|11438.4|224
1590462000000|2020-05-26 03:00:00|11450.4|11446.4|11493.4|11489.4|11495.7|11491.7|11450.4|11446.4|409
1590465600000|2020-05-26 04:00:00|11493.2|11489.2|11501.9|11497.9|11533.2|11529.2|11486.9|11482.9|918
1590469200000|2020-05-26 05:00:00|11501.4|11497.4|11495.9|11491.9|11512.2|11508.2|11477.9|11473.9|1318
1590472800000|2020-05-26 06:00:00|11494.9|11492.9|11526.2|11524.2|11539.9|11537.9|11480.2|11478.2|4671
1590476400000|2020-05-26 07:00:00|11525.8|11524.6|11460.2|11459|11532.8|11531.6|11429.4|11428.2|13600
1590480000000|2020-05-26 08:00:00|11459.4|11458.2|11481.4|11480.2|11504.9|11503.7|11450.9|11449.7|6957
1590483600000|2020-05-26 09:00:00|11481.7|11480.5|11468.9|11467.7|11500.2|11499|11458.4|11457.2|5299
1590487200000|2020-05-26 10:00:00|11469.2|11468|11466.2|11465|11489.2|11488|11435.9|11434.7|5201
1590490800000|2020-05-26 11:00:00|11465.9|11464.7|11463|11461.8|11481|11479.8|11443.7|11442.5|3886
1590494400000|2020-05-26 12:00:00|11463.5|11462.3|11494|11492.8|11496.7|11495.5|11438.2|11437|4831
1590498000000|2020-05-26 13:00:00|11494.2|11493|11488|11486.8|11527.2|11526|11481.2|11480|6954
1590501600000|2020-05-26 14:00:00|11488.2|11487|11531.8|11530.6|11540|11538.8|11480.5|11479.3|6850
1590505200000|2020-05-26 15:00:00|11531.5|11530.3|11503.7|11501.7|11547|11545.8|11488.5|11487.3|9949
1590508800000|2020-05-26 16:00:00|11503.4|11501.4|11521.2|11519.2|11522.9|11520.9|11490.9|11488.9|1830
1590512400000|2020-05-26 17:00:00|11521.4|11519.4|11522.7|11520.7|11533.4|11531.4|11515.2|11513.2|1029
1590516000000|2020-05-26 18:00:00|11522.9|11520.9|11520.4|11518.4|11532.2|11530.2|11507.7|11505.7|993
1590519600000|2020-05-26 19:00:00|11520.2|11518.2|11458.4|11456.4|11526.7|11524.7|11452.9|11450.9|3133
1590523200000|2020-05-26 20:00:00|11460.9|11455.9|11480.6|11475.6|11489.8|11484.8|11460.9|11455.9|9
1590526800000|2020-05-26 21:00:00|11480.8|11475.8|11477.3|11472.3|11480.8|11475.8|11471.7|11466.7|0
1590530400000|2020-05-26 22:00:00|11480.1|11475.1|11477.1|11472.1|11481.1|11476.1|11460.5|11455.5|0
1590534000000|2020-05-26 23:00:00|11477.5|11472.5|11468|11463|11479.9|11474.9|11460|11455|0
1590537600000|2020-05-27 00:00:00|11468.9|11463.9|11498.2|11494.2|11499.7|11495.7|11435.4|11431.4|441
1590541200000|2020-05-27 01:00:00|11498.4|11494.4|11513.9|11509.9|11541.7|11537.7|11498.4|11494.4|452
1590544800000|2020-05-27 02:00:00|11513.7|11509.7|11546.9|11542.9|11549.2|11545.2|11484.9|11480.9|395
1590548400000|2020-05-27 03:00:00|11547.2|11543.2|11561.7|11557.7|11571.9|11567.9|11541.2|11537.2|416
1590552000000|2020-05-27 04:00:00|11561.4|11557.4|11583.2|11579.2|11603.2|11599.2|11561.2|11557.2|461
1590555600000|2020-05-27 05:00:00|11582.7|11578.7|11570.2|11566.2|11593.7|11589.7|11566.7|11562.7|882
1590559200000|2020-05-27 06:00:00|11569.2|11567.2|11545.9|11543.9|11584.9|11582.9|11540.9|11538.9|3101
1590562800000|2020-05-27 07:00:00|11545.5|11544.3|11588|11586.8|11609|11607.8|11514.5|11513.3|12603
1590566400000|2020-05-27 08:00:00|11588.5|11587.3|11644.3|11643.1|11669.8|11668.6|11575.3|11574.1|9601
1590570000000|2020-05-27 09:00:00|11644.5|11643.3|11714.5|11713.3|11729.8|11728.6|11632.8|11631.6|11485
1590573600000|2020-05-27 10:00:00|11714.3|11713.1|11721.8|11720.6|11727.3|11726.1|11685.8|11684.6|6028
1590577200000|2020-05-27 11:00:00|11722|11720.8|11731.8|11730.6|11745.8|11744.6|11700.8|11699.6|5908
1590580800000|2020-05-27 12:00:00|11732.3|11731.1|11699|11697.8|11750.3|11749.1|11697.8|11696.6|6873
1590584400000|2020-05-27 13:00:00|11698.8|11697.6|11632.8|11631.6|11723.8|11722.6|11613.8|11612.6|10274
1590588000000|2020-05-27 14:00:00|11633.3|11632.1|11612.3|11611.1|11680|11678.8|11574.8|11573.6|13548
1590591600000|2020-05-27 15:00:00|11615.3|11614.1|11658.7|11656.7|11666.4|11664.4|11589.8|11588.6|13727
1590595200000|2020-05-27 16:00:00|11658.9|11656.9|11674.4|11672.4|11687.7|11685.7|11650.9|11648.9|3380
1590598800000|2020-05-27 17:00:00|11674.2|11672.2|11673.2|11671.2|11683.2|11681.2|11631.7|11629.7|2093
1590602400000|2020-05-27 18:00:00|11673.4|11671.4|11707.4|11705.4|11709.4|11707.4|11673.4|11671.4|1578
1590606000000|2020-05-27 19:00:00|11707.2|11705.2|11722.2|11720.2|11735.9|11733.9|11696.2|11694.2|2820
1590609600000|2020-05-27 20:00:00|11726.6|11721.6|11744.9|11739.9|11751.6|11746.6|11711.1|11706.1|11
1590613200000|2020-05-27 21:00:00|11744.7|11739.7|11735.8|11730.8|11746.9|11741.9|11734|11729|0
1590616800000|2020-05-27 22:00:00|11736.9|11731.9|11741.8|11736.8|11748.8|11743.8|11718.3|11713.3|0
1590620400000|2020-05-27 23:00:00|11742.7|11737.7|11759.8|11754.8|11760.7|11755.7|11726.4|11721.4|0
1590624000000|2020-05-28 00:00:00|11759|11754|11795.9|11791.9|11801.2|11797.2|11743.9|11739.9|621
1590627600000|2020-05-28 01:00:00|11795.7|11791.7|11823.2|11819.2|11837.7|11833.7|11784.2|11780.2|634
1590631200000|2020-05-28 02:00:00|11822.9|11818.9|11805.7|11801.7|11838.9|11834.9|11802.4|11798.4|363
1590634800000|2020-05-28 03:00:00|11807.4|11803.4|11727.2|11723.2|11813.4|11809.4|11711.7|11707.7|670
1590638400000|2020-05-28 04:00:00|11727.4|11723.4|11770.4|11766.4|11785.7|11781.7|11716.2|11712.2|624
1590642000000|2020-05-28 05:00:00|11770.2|11766.2|11816.2|11812.2|11821.7|11817.7|11748.2|11744.2|937
1590645600000|2020-05-28 06:00:00|11815.2|11813.2|11765.2|11763.2|11827.4|11825.4|11758.2|11756.2|4374
1590649200000|2020-05-28 07:00:00|11764.8|11763.6|11759.5|11758.3|11781|11779.8|11687.3|11686.1|12678
1590652800000|2020-05-28 08:00:00|11760.3|11759.1|11729.6|11728.4|11793.8|11792.6|11712|11710.8|8132
1590656400000|2020-05-28 09:00:00|11729.3|11728.1|11678.1|11676.9|11764.1|11762.9|11665.8|11664.6|6253
1590660000000|2020-05-28 10:00:00|11677.8|11676.6|11720.1|11718.9|11727.8|11726.6|11653.1|11651.9|5458
1590663600000|2020-05-28 11:00:00|11721.6|11720.4|11714.2|11713|11736.1|11734.9|11703.1|11701.9|3882
1590667200000|2020-05-28 12:00:00|11714.4|11713.2|11745.7|11744.5|11754.7|11753.5|11701.4|11700.2|4302
1590670800000|2020-05-28 13:00:00|11745.2|11744|11746.7|11745.5|11775.4|11774.2|11713.7|11712.5|8260
1590674400000|2020-05-28 14:00:00|11746.4|11745.2|11776.3|11775.1|11815.3|11814.1|11731.8|11730.6|9267
1590678000000|2020-05-28 15:00:00|11776.5|11775.3|11782.7|11780.7|11813.4|11812.1|11767.9|11765.9|9522
1590681600000|2020-05-28 16:00:00|11782.9|11780.9|11800.4|11798.4|11806.7|11804.7|11767.9|11765.9|3228
1590685200000|2020-05-28 17:00:00|11800.7|11798.7|11798.7|11796.7|11810.4|11808.4|11788.2|11786.2|1403
1590688800000|2020-05-28 18:00:00|11798.9|11796.9|11780.2|11778.2|11803.4|11801.4|11760.2|11758.2|1364
1590692400000|2020-05-28 19:00:00|11779.7|11777.7|11672.7|11670.7|11796.4|11794.4|11671.4|11669.4|3596
1590696000000|2020-05-28 20:00:00|11674.6|11669.6|11720.3|11715.3|11731.2|11726.2|11674.6|11669.6|15
1590699600000|2020-05-28 21:00:00|11720.4|11715.4|11713.3|11708.3|11724.9|11719.9|11713.3|11708.3|0
1590703200000|2020-05-28 22:00:00|11716.1|11711.1|11699.4|11694.4|11728.9|11723.9|11685.6|11680.6|0
1590706800000|2020-05-28 23:00:00|11698.8|11693.8|11664.9|11659.9|11714.5|11709.5|11661.3|11656.3|0
1590710400000|2020-05-29 00:00:00|11666|11661|11617.9|11613.9|11681.1|11676.2|11608.9|11604.9|375
1590714000000|2020-05-29 01:00:00|11618.2|11614.2|11650.2|11646.2|11657.7|11653.7|11598.2|11594.2|279
1590717600000|2020-05-29 02:00:00|11650.4|11646.4|11668.4|11664.4|11675.9|11671.9|11635.4|11631.4|189
1590721200000|2020-05-29 03:00:00|11668.7|11664.7|11640.9|11636.9|11670.4|11666.4|11631.7|11627.7|200
1590724800000|2020-05-29 04:00:00|11641.2|11637.2|11668.2|11664.2|11669.4|11665.4|11618.9|11614.9|267
1590728400000|2020-05-29 05:00:00|11668.9|11664.9|11671.4|11667.4|11692.9|11688.9|11659.2|11655.2|694
1590732000000|2020-05-29 06:00:00|11670.4|11668.4|11658.2|11656.2|11707.2|11705.2|11641.7|11639.7|4388
1590735600000|2020-05-29 07:00:00|11659.2|11657.2|11608.7|11607.5|11675.3|11674.1|11587.3|11586.1|13372
1590739200000|2020-05-29 08:00:00|11608.4|11607.2|11594.6|11593.4|11623.9|11622.7|11574.1|11572.9|6768
1590742800000|2020-05-29 09:00:00|11594.4|11593.2|11651.6|11650.4|11657.9|11656.7|11580.4|11579.2|6647
1590746400000|2020-05-29 10:00:00|11650.9|11649.7|11669.6|11668.4|11695.9|11694.7|11644.9|11643.7|5761
1590750000000|2020-05-29 11:00:00|11670.6|11669.4|11687.4|11686.2|11698.4|11697.2|11651.6|11650.4|4919
1590753600000|2020-05-29 12:00:00|11687.1|11685.9|11676.4|11675.2|11731.4|11730.2|11670.6|11669.4|6296
1590757200000|2020-05-29 13:00:00|11675.4|11674.2|11640.1|11638.9|11685.1|11683.9|11636.4|11635.2|6674
1590760800000|2020-05-29 14:00:00|11640.9|11639.7|11607.3|11606.1|11654.4|11653.2|11592.5|11591.3|8407
1590764400000|2020-05-29 15:00:00|11607|11605.8|11592.2|11590.2|11636.3|11635.1|11580.2|11578.2|14242
1590768000000|2020-05-29 16:00:00|11592.4|11590.4|11605.9|11603.9|11626.2|11624.2|11517.2|11515.2|5398
1590771600000|2020-05-29 17:00:00|11605.7|11603.7|11567.7|11565.7|11611.2|11609.2|11560.9|11558.9|1901
1590775200000|2020-05-29 18:00:00|11567.9|11565.9|11640.7|11638.7|11641.7|11639.7|11530.7|11528.7|4866
1590778800000|2020-05-29 19:00:00|11641.9|11639.9|11675.9|11673.9|11687.7|11685.7|11638.4|11636.4|4283
1590782400000|2020-05-29 20:00:00|11660.8|11655.8|11733.9|11728.9|11738.8|11733.8|11660.8|11655.8|25
1590962400000|2020-05-31 22:00:00|11598.4|11593.4|11592.2|11587.2|11621.4|11616.4|11528.6|11523.6|0
1590966000000|2020-05-31 23:00:00|11592|11587|11615.2|11610.2|11618.3|11613.3|11566.9|11561.9|0
1590969600000|2020-06-01 00:00:00|11614.1|11609.1|11697.7|11693.7|11730.2|11726.2|11608.4|11603.4|450
1590973200000|2020-06-01 01:00:00|11698.2|11694.2|11764.9|11760.9|11765.7|11761.7|11679.4|11675.4|350
1590976800000|2020-06-01 02:00:00|11764.7|11760.7|11779.9|11775.9|11785.9|11781.9|11757.7|11753.7|218
1590980400000|2020-06-01 03:00:00|11782.2|11778.2|11741.9|11737.9|11790.2|11786.2|11733.7|11729.7|266
1590984000000|2020-06-01 04:00:00|11741.7|11737.7|11751.2|11747.2|11766.7|11762.7|11740.9|11736.9|119
1590987600000|2020-06-01 05:00:00|11750.7|11746.7|11752.7|11748.7|11763.7|11759.7|11734.7|11730.7|303
1590991200000|2020-06-01 06:00:00|11751.7|11749.7|11814.2|11812.2|11832.4|11830.4|11738.7|11736.7|2910
1590994800000|2020-06-01 07:00:00|11813.8|11812.6|11778.3|11777.1|11823.3|11822.1|11777|11775.8|5819
1590998400000|2020-06-01 08:00:00|11778.5|11777.3|11682.3|11681.1|11783|11781.8|11651.5|11650.3|8183
1591002000000|2020-06-01 09:00:00|11682|11680.8|11673.5|11672.3|11706.8|11705.6|11666.5|11665.3|2947
1591005600000|2020-06-01 10:00:00|11673.8|11672.6|11722|11720.8|11722|11720.8|11660.8|11659.6|2429
1591009200000|2020-06-01 11:00:00|11722.3|11721.1|11744.8|11743.6|11756|11754.8|11720.8|11719.6|2155
1591012800000|2020-06-01 12:00:00|11744.5|11743.3|11736.8|11735.6|11760.3|11759.1|11715|11713.8|2115
1591016400000|2020-06-01 13:00:00|11736.3|11735.1|11774.5|11773.3|11789.3|11788.1|11726.8|11725.6|3985
1591020000000|2020-06-01 14:00:00|11774.8|11773.6|11856.8|11855.6|11865.3|11864.1|11765|11763.8|6011
1591023600000|2020-06-01 15:00:00|11857|11855.8|11864.9|11862.9|11874.4|11872.4|11834.8|11833.6|5451
1591027200000|2020-06-01 16:00:00|11865.2|11863.2|11868.7|11866.7|11873.9|11871.9|11852.7|11850.7|1336
1591030800000|2020-06-01 17:00:00|11868.9|11866.9|11886.2|11884.2|11891.7|11889.7|11867.2|11865.2|1238
1591034400000|2020-06-01 18:00:00|11885.9|11883.9|11905.9|11903.9|11908.7|11906.7|11877.9|11875.9|1125
1591038000000|2020-06-01 19:00:00|11905.7|11903.7|11935.7|11933.7|11943.2|11941.2|11888.7|11886.7|2351
1591041600000|2020-06-01 20:00:00|11934.9|11932.9|11934.6|11929.6|11943.5|11938.5|11917.4|11912.4|13
1591045200000|2020-06-01 21:00:00|11933.3|11928.3|11927.2|11922.2|11936.8|11931.8|11926.1|11921.1|0
1591048800000|2020-06-01 22:00:00|11928.9|11923.9|11906.5|11901.5|11940.3|11935.3|11883.7|11878.7|0
1591052400000|2020-06-01 23:00:00|11905.4|11900.4|11877.7|11872.7|11906.5|11901.5|11862.2|11857.2|0
1591056000000|2020-06-02 00:00:00|11876.5|11871.5|11920.9|11916.9|11927.2|11923.2|11869.3|11864.3|333
1591059600000|2020-06-02 01:00:00|11921.2|11917.2|11902.2|11898.2|11928.2|11924.2|11895.9|11891.9|284
1591063200000|2020-06-02 02:00:00|11900.7|11896.7|11895.9|11891.9|11914.7|11910.7|11889.7|11885.7|194
1591066800000|2020-06-02 03:00:00|11896.2|11892.2|11925.4|11921.4|11930.7|11926.7|11896.2|11892.2|176
1591070400000|2020-06-02 04:00:00|11925.7|11921.7|11910.4|11906.4|11934.2|11930.2|11907.9|11903.9|311
1591074000000|2020-06-02 05:00:00|11909.4|11905.4|11928.7|11924.7|11942.2|11938.2|11909.4|11905.4|682
1591077600000|2020-06-02 06:00:00|11927.7|11925.7|11900.7|11898.7|11927.7|11925.7|11886.2|11884.2|3412
1591081200000|2020-06-02 07:00:00|11900.3|11899.1|11931.4|11930.2|11955.4|11954.2|11850.5|11849.3|13292
1591084800000|2020-06-02 08:00:00|11933.4|11932.2|11980.9|11979.7|12004.4|12003.2|11918.6|11917.4|9138
1591088400000|2020-06-02 09:00:00|11981.9|11980.7|11986.9|11985.7|12004.9|12003.7|11951.4|11950.2|6605
1591092000000|2020-06-02 10:00:00|11987.1|11985.9|12040.9|12039.7|12058.6|12057.4|11982.9|11981.7|7142
1591095600000|2020-06-02 11:00:00|12040.6|12039.4|12008.5|12007.3|12044.1|12042.9|12003|12001.8|3433
1591099200000|2020-06-02 12:00:00|12008.3|12007.1|11992.8|11991.6|12029.3|12028.1|11962.5|11961.3|5448
1591102800000|2020-06-02 13:00:00|11993|11991.8|12011.8|12010.6|12018|12016.8|11955|11953.8|6360
1591106400000|2020-06-02 14:00:00|12012|12010.8|12026.7|12025.5|12053.4|12052.2|11994.2|11993|9044
1591110000000|2020-06-02 15:00:00|12026.4|12025.2|12006.8|12004.8|12029.4|12028.2|11983.7|11981.8|11418
1591113600000|2020-06-02 16:00:00|12006.6|12004.6|12024.8|12022.8|12026.8|12024.8|12002.6|12000.6|2003
1591117200000|2020-06-02 17:00:00|12025.1|12023.1|12039.8|12037.8|12048.1|12046.1|12022.3|12020.3|1421
1591120800000|2020-06-02 18:00:00|12040.1|12038.1|12036.6|12034.6|12045.6|12043.6|12013.8|12011.8|1182
1591124400000|2020-06-02 19:00:00|12036.8|12034.8|12080.6|12078.6|12083.8|12081.8|12018.6|12016.6|2793
1591128000000|2020-06-02 20:00:00|12081.6|12076.6|12083|12078|12086.3|12081.3|12060.9|12055.9|17
1591131600000|2020-06-02 21:00:00|12083.2|12078.2|12088.6|12083.6|12091.4|12086.4|12082.8|12077.8|0
1591135200000|2020-06-02 22:00:00|12091.2|12086.2|12074.8|12069.8|12092.6|12087.6|12068.7|12063.7|0
1591138800000|2020-06-02 23:00:00|12073.7|12068.7|12127.3|12122.3|12128.5|12123.5|12073.7|12068.7|0
1591142400000|2020-06-03 00:00:00|12128.5|12123.5|12142.6|12138.6|12146.1|12142.1|12113.1|12108.1|530
1591146000000|2020-06-03 01:00:00|12142.3|12138.3|12144.8|12140.8|12169.6|12165.6|12133.6|12129.6|501
1591149600000|2020-06-03 02:00:00|12145.1|12141.1|12121.8|12117.8|12151.8|12147.8|12119.1|12115.1|196
1591153200000|2020-06-03 03:00:00|12122.1|12118.1|12142.3|12138.3|12166.1|12162.1|12119.6|12115.6|287
1591156800000|2020-06-03 04:00:00|12142.6|12138.6|12146.1|12142.1|12159.3|12155.3|12139.3|12135.3|394
1591160400000|2020-06-03 05:00:00|12145.8|12141.8|12161.1|12157.1|12166.6|12162.6|12123.8|12119.8|809
1591164000000|2020-06-03 06:00:00|12160.1|12158.1|12160.8|12158.8|12188.1|12186.1|12158.3|12156.3|3982
1591167600000|2020-06-03 07:00:00|12160.4|12159.2|12228.8|12227.6|12241.8|12240.6|12134.7|12133.5|13275
1591171200000|2020-06-03 08:00:00|12230|12228.8|12243.5|12242.3|12263|12261.8|12197|12195.8|8068
1591174800000|2020-06-03 09:00:00|12243.3|12242.1|12305.3|12304.1|12316|12314.8|12229.8|12228.6|8460
1591178400000|2020-06-03 10:00:00|12305.5|12304.3|12278.5|12277.3|12327.8|12326.6|12277.8|12276.6|6987
1591182000000|2020-06-03 11:00:00|12278.3|12277.1|12279|12277.8|12307.8|12306.6|12267|12265.8|6252
1591185600000|2020-06-03 12:00:00|12278.8|12277.6|12317.5|12316.3|12330.3|12329.1|12270.3|12269.1|5732
1591189200000|2020-06-03 13:00:00|12317.8|12316.6|12361.6|12360.4|12380|12378.8|12315|12313.8|10044
1591192800000|2020-06-03 14:00:00|12362.3|12361.1|12425.4|12424.2|12451.4|12450.2|12353.6|12352.4|12700
1591196400000|2020-06-03 15:00:00|12424.4|12423.2|12484|12482|12510.9|12509.7|12421.9|12420.7|19037
1591200000000|2020-06-03 16:00:00|12484.3|12482.3|12459|12457|12489.5|12487.5|12455|12453|3879
1591203600000|2020-06-03 17:00:00|12459.3|12457.3|12485.3|12483.3|12486.5|12484.5|12459.3|12457.3|2034
1591207200000|2020-06-03 18:00:00|12485|12483|12544.3|12542.3|12554.8|12552.8|12482.3|12480.3|2962
1591210800000|2020-06-03 19:00:00|12544|12542|12519.3|12517.3|12561.5|12559.5|12508.8|12506.8|3572
1591214400000|2020-06-03 20:00:00|12516.9|12511.9|12518.6|12513.6|12528.1|12523.1|12500.8|12495.8|26
1591218000000|2020-06-03 21:00:00|12518.8|12513.8|12523.6|12518.6|12525|12520|12518.8|12513.8|0
1591221600000|2020-06-03 22:00:00|12523.2|12518.2|12508.5|12503.5|12526.8|12521.8|12478.7|12473.7|0
1591225200000|2020-06-03 23:00:00|12507.9|12502.9|12545.6|12540.6|12566.5|12561.5|12507|12502|0
1591228800000|2020-06-04 00:00:00|12546.8|12541.8|12491|12487|12552.3|12547.3|12476.5|12472.5|629
1591232400000|2020-06-04 01:00:00|12492.3|12488.3|12463.5|12459.5|12504.5|12500.5|12460.5|12456.5|334
1591236000000|2020-06-04 02:00:00|12463.8|12459.8|12428.3|12424.3|12464.3|12460.3|12426.5|12422.5|443
1591239600000|2020-06-04 03:00:00|12428.5|12424.5|12465.3|12461.3|12467.3|12463.3|12426.5|12422.5|562
1591243200000|2020-06-04 04:00:00|12465.5|12461.5|12494.3|12490.3|12494.3|12490.3|12465.5|12461.5|427
1591246800000|2020-06-04 05:00:00|12494|12490|12469.5|12465.5|12514|12510|12460|12456|1136
1591250400000|2020-06-04 06:00:00|12468.5|12466.5|12390.3|12388.3|12481|12479|12390.3|12388.3|5506
1591254000000|2020-06-04 07:00:00|12389.9|12388.7|12458.4|12457.2|12460.4|12459.2|12386.1|12384.9|13524
1591257600000|2020-06-04 08:00:00|12461.6|12460.4|12417.1|12415.9|12485.1|12483.9|12413.9|12412.7|8076
1591261200000|2020-06-04 09:00:00|12417.4|12416.2|12375.1|12373.9|12425.9|12424.7|12365.1|12363.9|6520
1591264800000|2020-06-04 10:00:00|12376.6|12375.4|12407.9|12406.7|12415.6|12414.4|12367.1|12365.9|5452
1591268400000|2020-06-04 11:00:00|12407.1|12405.9|12507.5|12506.3|12557.7|12556.5|12401.1|12399.9|10306
1591272000000|2020-06-04 12:00:00|12506.7|12505.5|12375|12373.8|12522.2|12521|12324.5|12323.3|14596
1591275600000|2020-06-04 13:00:00|12374|12372.8|12461.7|12460.5|12474.7|12473.5|12369|12367.8|10739
1591279200000|2020-06-04 14:00:00|12461.5|12460.3|12459.9|12458.7|12486.6|12485.4|12414.6|12413.4|9768
1591282800000|2020-06-04 15:00:00|12459.6|12458.4|12419.5|12417.5|12465.9|12464.7|12403.4|12402.2|11490
1591286400000|2020-06-04 16:00:00|12420|12418|12375.5|12373.5|12423|12421|12375|12373|3794
1591290000000|2020-06-04 17:00:00|12375.8|12373.8|12422.5|12420.5|12427|12425|12374.5|12372.5|1745
1591293600000|2020-06-04 18:00:00|12422|12420|12394.8|12392.8|12433.3|12431.3|12394.8|12392.8|1799
1591297200000|2020-06-04 19:00:00|12394.5|12392.5|12416|12414|12417.5|12415.5|12360.5|12358.5|2912
1591300800000|2020-06-04 20:00:00|12416.3|12411.3|12434.3|12429.3|12447.5|12442.5|12408.6|12403.6|10
1591304400000|2020-06-04 21:00:00|12434.6|12429.6|12427.5|12422.5|12436.7|12431.7|12426.6|12421.6|0
1591308000000|2020-06-04 22:00:00|12431.3|12426.3|12435.4|12430.4|12453.2|12448.2|12423.3|12418.3|0
1591311600000|2020-06-04 23:00:00|12435.7|12430.7|12407.6|12402.6|12444.3|12439.3|12405.3|12400.3|0
1591315200000|2020-06-05 00:00:00|12407.4|12402.4|12416.8|12412.8|12442.8|12438.8|12397.5|12392.5|285
1591318800000|2020-06-05 01:00:00|12417|12413|12427.5|12423.5|12440.3|12436.3|12402.3|12398.3|222
1591322400000|2020-06-05 02:00:00|12427.8|12423.8|12452.5|12448.5|12466|12462|12421.8|12417.8|186
1591326000000|2020-06-05 03:00:00|12453|12449|12497.3|12493.3|12504|12500|12453|12449|379
1591329600000|2020-06-05 04:00:00|12496.5|12492.5|12540.5|12536.5|12554.3|12550.3|12495|12491|655
1591333200000|2020-06-05 05:00:00|12540.3|12536.3|12586|12582|12600|12596|12520.3|12516.3|1502
1591336800000|2020-06-05 06:00:00|12585|12583|12572.5|12570.5|12613.8|12611.8|12554.3|12552.3|4903
1591340400000|2020-06-05 07:00:00|12572.1|12570.9|12717.6|12716.4|12729.6|12728.4|12561.4|12560.2|17181
1591344000000|2020-06-05 08:00:00|12716.6|12715.4|12674.1|12672.9|12729.9|12728.7|12653.1|12651.9|9823
1591347600000|2020-06-05 09:00:00|12674.9|12673.7|12665.1|12663.9|12691.9|12690.7|12594.1|12592.9|9362
1591351200000|2020-06-05 10:00:00|12665.4|12664.2|12607.9|12606.7|12665.6|12664.4|12580.6|12579.4|6744
1591354800000|2020-06-05 11:00:00|12608.9|12607.7|12636.4|12635.2|12662.1|12660.9|12607.1|12605.9|6507
1591358400000|2020-06-05 12:00:00|12636.1|12634.9|12722.4|12721.2|12780.4|12779.2|12611.9|12610.7|14220
1591362000000|2020-06-05 13:00:00|12722.9|12721.7|12783.4|12782.2|12835.9|12834.7|12708.4|12707.2|15652
1591365600000|2020-06-05 14:00:00|12782.6|12781.4|12783.6|12782.4|12828.1|12826.9|12755.8|12754.6|10148
1591369200000|2020-06-05 15:00:00|12783.1|12781.9|12828.5|12826.5|12864.5|12862.5|12778.1|12776.9|14080
1591372800000|2020-06-05 16:00:00|12828.2|12826.2|12806.7|12804.7|12831.7|12829.7|12780.7|12778.7|4171
1591376400000|2020-06-05 17:00:00|12807|12805|12795.7|12793.7|12809.7|12807.7|12789|12787|1714
1591380000000|2020-06-05 18:00:00|12794.7|12792.7|12770.2|12768.2|12811|12809|12763|12761|2876
1591383600000|2020-06-05 19:00:00|12770.7|12768.7|12775.2|12773.2|12784|12782|12738.5|12736.5|3193
1591387200000|2020-06-05 20:00:00|12772.1|12767.1|12765.2|12760.2|12787.9|12782.9|12749.6|12744.6|21
1591567200000|2020-06-07 22:00:00|12818.5|12813.5|12844.7|12839.7|12859.8|12854.8|12818.5|12813.5|21
1591570800000|2020-06-07 23:00:00|12844.8|12839.8|12872.6|12867.6|12886.3|12881.3|12841.3|12836.3|0
1591574400000|2020-06-08 00:00:00|12871.4|12866.4|12828.5|12824.5|12872.7|12868.7|12815.5|12810.5|593
1591578000000|2020-06-08 01:00:00|12828.2|12824.2|12792.2|12788.2|12833|12829|12789.5|12785.5|342
1591581600000|2020-06-08 02:00:00|12793.5|12789.5|12821|12817|12833.2|12829.2|12775.2|12771.2|278
1591585200000|2020-06-08 03:00:00|12820.7|12816.7|12806.7|12802.7|12852.7|12848.7|12804.7|12800.7|425
1591588800000|2020-06-08 04:00:00|12807|12803|12810.7|12806.7|12814.7|12810.7|12793|12789|205
1591592400000|2020-06-08 05:00:00|12811.5|12807.5|12812.5|12808.5|12820.5|12816.5|12771.5|12767.5|850
1591596000000|2020-06-08 06:00:00|12811.5|12809.5|12755|12753|12811.5|12809.5|12742.2|12740.2|2978
1591599600000|2020-06-08 07:00:00|12754.6|12753.4|12725.2|12724|12779.7|12778.5|12674.3|12673.1|12795
1591603200000|2020-06-08 08:00:00|12725.4|12724.2|12807.7|12806.5|12809.4|12808.2|12722.4|12721.2|6642
1591606800000|2020-06-08 09:00:00|12807.2|12806|12785.9|12784.7|12842.7|12841.5|12778.4|12777.2|7569
1591610400000|2020-06-08 10:00:00|12784.7|12783.5|12806.4|12805.2|12827.4|12826.2|12762.9|12761.7|4939
1591614000000|2020-06-08 11:00:00|12805.7|12804.5|12871.5|12870.3|12875.4|12874.2|12804.2|12803|6380
1591617600000|2020-06-08 12:00:00|12871.7|12870.5|12870|12868.8|12915.7|12914.5|12852.2|12851|6852
1591621200000|2020-06-08 13:00:00|12870.2|12869|12814.2|12813|12885.5|12884.3|12792.7|12791.5|8138
1591624800000|2020-06-08 14:00:00|12817|12815.8|12788.1|12786.9|12821|12819.8|12747.4|12746.2|10187
1591628400000|2020-06-08 15:00:00|12788.9|12787.7|12812.5|12810.5|12843.4|12842.2|12782.4|12781.2|10024
1591632000000|2020-06-08 16:00:00|12813|12811|12816.8|12814.8|12829.8|12827.8|12801.5|12799.5|1683
1591635600000|2020-06-08 17:00:00|12817|12815|12847.5|12845.5|12849.8|12847.8|12816.3|12814.3|1602
1591639200000|2020-06-08 18:00:00|12847.8|12845.8|12861.8|12859.8|12864.8|12862.8|12844.3|12842.3|1243
1591642800000|2020-06-08 19:00:00|12861.5|12859.5|12931|12929|12931.3|12929.3|12852.5|12850.5|2714
1591646400000|2020-06-08 20:00:00|12928.6|12923.6|12915.9|12910.9|12928.6|12923.6|12898.9|12893.9|34
1591650000000|2020-06-08 21:00:00|12916|12911|12918.3|12913.3|12918.7|12913.7|12913.7|12908.7|0
1591653600000|2020-06-08 22:00:00|12922.1|12917.1|12896.4|12891.4|12924.5|12919.5|12893.3|12888.3|0
1591657200000|2020-06-08 23:00:00|12897.6|12892.6|12902.2|12897.2|12913.4|12908.4|12894.2|12889.2|0
1591660800000|2020-06-09 00:00:00|12903.4|12898.4|12873|12869|12940.6|12935.6|12858.5|12854.5|473
1591664400000|2020-06-09 01:00:00|12872|12868|12900.3|12896.3|12900.8|12896.8|12842.5|12838.5|526
1591668000000|2020-06-09 02:00:00|12900|12896|12875|12871|12904|12900|12854|12850|810
1591671600000|2020-06-09 03:00:00|12874.8|12870.8|12873.5|12869.5|12883.3|12879.3|12855.8|12851.8|666
1591675200000|2020-06-09 04:00:00|12873.8|12869.8|12866.8|12862.8|12882.3|12878.3|12857.5|12853.5|489
1591678800000|2020-06-09 05:00:00|12867.3|12863.3|12901.3|12897.3|12917.8|12913.8|12865|12861|1283
1591682400000|2020-06-09 06:00:00|12900.3|12898.3|12836.8|12834.8|12914|12912|12835.3|12833.3|3899
1591686000000|2020-06-09 07:00:00|12836.4|12835.2|12702|12700.8|12865.9|12864.7|12650.5|12649.3|18613
1591689600000|2020-06-09 08:00:00|12704.2|12703|12538.2|12537|12732.2|12731|12500.5|12499.3|17256
1591693200000|2020-06-09 09:00:00|12539.2|12538|12571|12569.8|12621|12619.8|12535.2|12534|9127
1591696800000|2020-06-09 10:00:00|12570.7|12569.5|12566|12564.8|12591|12589.8|12523|12521.8|6483
1591700400000|2020-06-09 11:00:00|12568|12566.8|12604.2|12603|12629.2|12628|12556|12554.8|4959
1591704000000|2020-06-09 12:00:00|12603|12601.8|12605.9|12604.7|12643.5|12642.3|12589.7|12588.5|5823
1591707600000|2020-06-09 13:00:00|12604.7|12603.5|12610.2|12609|12638.4|12637.2|12586.2|12585|7365
1591711200000|2020-06-09 14:00:00|12611.4|12610.2|12679.7|12678.5|12703.2|12702|12575.7|12574.5|10523
1591714800000|2020-06-09 15:00:00|12678.9|12677.7|12602.2|12600.2|12698.4|12697.2|12596.5|12594.5|12834
1591718400000|2020-06-09 16:00:00|12602.5|12600.5|12636.7|12634.7|12639.2|12637.2|12580.7|12578.7|2477
1591722000000|2020-06-09 17:00:00|12636.5|12634.5|12659.2|12657.2|12673|12671|12633|12631|1595
1591725600000|2020-06-09 18:00:00|12659.5|12657.5|12642.5|12640.5|12664|12662|12623.7|12621.7|1665
1591729200000|2020-06-09 19:00:00|12642.2|12640.2|12626.5|12624.5|12673|12671|12619.2|12617.2|2743
1591732800000|2020-06-09 20:00:00|12626.2|12624.2|12620.4|12615.4|12655.7|12650.7|12603.7|12598.7|17
1591736400000|2020-06-09 21:00:00|12619.2|12614.2|12625.1|12620.1|12632.4|12627.4|12616.5|12611.5|0
1591740000000|2020-06-09 22:00:00|12621.9|12616.9|12652.2|12647.2|12658.9|12653.9|12621.9|12616.9|0
1591743600000|2020-06-09 23:00:00|12653.4|12648.4|12673.3|12668.3|12678.4|12673.4|12633.8|12628.8|0
1591747200000|2020-06-10 00:00:00|12674.4|12669.4|12682.5|12678.5|12684.2|12680.2|12648.7|12644.7|409
1591750800000|2020-06-10 01:00:00|12682.2|12678.2|12725.7|12721.7|12733.5|12729.5|12665.7|12661.7|371
1591754400000|2020-06-10 02:00:00|12725.5|12721.5|12712.7|12708.7|12739|12735|12696.2|12692.2|432
1591758000000|2020-06-10 03:00:00|12711.7|12707.7|12707.5|12703.5|12722.5|12718.5|12696|12692|339
1591761600000|2020-06-10 04:00:00|12707.2|12703.2|12710.7|12706.7|12711.5|12707.5|12685.7|12681.7|352
1591765200000|2020-06-10 05:00:00|12711|12707|12735|12731|12754.5|12750.5|12706.2|12702.2|862
1591768800000|2020-06-10 06:00:00|12734|12732|12681|12679|12739.2|12737.2|12677.7|12675.7|3556
1591772400000|2020-06-10 07:00:00|12680.6|12679.4|12710.7|12709.5|12766.1|12764.9|12671.1|12669.9|12610
1591776000000|2020-06-10 08:00:00|12709.7|12708.5|12616.7|12615.5|12709.7|12708.5|12602.4|12601.2|7943
1591779600000|2020-06-10 09:00:00|12616.9|12615.7|12552.7|12551.5|12617.4|12616.2|12530.7|12529.5|8912
1591783200000|2020-06-10 10:00:00|12554.9|12553.7|12551.7|12550.5|12564.9|12563.7|12469.7|12468.5|8494
1591786800000|2020-06-10 11:00:00|12552.7|12551.5|12611.1|12609.9|12625.3|12624.1|12537.4|12536.2|6324
1591790400000|2020-06-10 12:00:00|12610.1|12608.9|12651.1|12649.9|12665.6|12664.4|12600.3|12599.1|6071
1591794000000|2020-06-10 13:00:00|12649.8|12648.6|12563.6|12562.4|12659.1|12657.9|12531.8|12530.6|8995
1591797600000|2020-06-10 14:00:00|12564.1|12562.9|12539.2|12538|12578.8|12577.6|12508.2|12507|9385
1591801200000|2020-06-10 15:00:00|12538|12536.8|12534.6|12532.6|12587|12585.8|12516.1|12514.1|10142
1591804800000|2020-06-10 16:00:00|12534.9|12532.9|12553.4|12551.4|12558.9|12556.9|12528.9|12526.9|2255
1591808400000|2020-06-10 17:00:00|12553.1|12551.1|12533.9|12531.9|12558.4|12556.4|12531.1|12529.1|1632
1591812000000|2020-06-10 18:00:00|12534.4|12532.4|12503.1|12501.1|12614.4|12612.4|12469.4|12467.4|7214
1591815600000|2020-06-10 19:00:00|12502.9|12500.9|12497.9|12495.9|12543.6|12541.6|12464.1|12462.1|4791
1591819200000|2020-06-10 20:00:00|12502.1|12497.1|12485.5|12480.5|12516.3|12511.3|12471.5|12466.5|17
1591822800000|2020-06-10 21:00:00|12485.6|12480.6|12479.5|12474.5|12489.8|12484.8|12478.4|12473.4|0
1591826400000|2020-06-10 22:00:00|12481.9|12476.9|12414.3|12409.3|12505.7|12500.7|12401.5|12396.5|0
1591830000000|2020-06-10 23:00:00|12413.7|12408.7|12393.8|12388.8|12439.1|12434.1|12383.7|12378.7|0
1591833600000|2020-06-11 00:00:00|12395|12390|12456.6|12452.6|12477.9|12473.9|12386.2|12381.2|653
1591837200000|2020-06-11 01:00:00|12456.9|12452.9|12461.9|12457.9|12494.9|12490.9|12456.1|12452.1|422
1591840800000|2020-06-11 02:00:00|12461.6|12457.6|12442.1|12438.1|12468.4|12464.4|12437.4|12433.4|211
1591844400000|2020-06-11 03:00:00|12442.4|12438.4|12358.4|12354.4|12443.4|12439.4|12350.9|12346.9|800
1591848000000|2020-06-11 04:00:00|12358.1|12354.1|12343.6|12339.6|12378.1|12374.1|12304.1|12300.1|1126
1591851600000|2020-06-11 05:00:00|12343.1|12339.1|12279.6|12275.6|12351.4|12347.4|12261.4|12257.4|1485
1591855200000|2020-06-11 06:00:00|12278.6|12276.6|12265.1|12263.1|12310.1|12308.1|12262.6|12260.6|4956
1591858800000|2020-06-11 07:00:00|12264.7|12263.5|12175.4|12174.2|12266.7|12265.5|12151.5|12150.3|19632
1591862400000|2020-06-11 08:00:00|12176.4|12175.2|12190.1|12188.9|12232.9|12231.7|12162.4|12161.2|8936
1591866000000|2020-06-11 09:00:00|12190.4|12189.2|12288.4|12287.2|12298.4|12297.2|12176.9|12175.7|8411
1591869600000|2020-06-11 10:00:00|12286.6|12285.4|12241.4|12240.2|12303.1|12301.9|12236.1|12234.9|6299
1591873200000|2020-06-11 11:00:00|12240.9|12239.7|12184.4|12183.2|12255.9|12254.7|12155.1|12153.9|7122
1591876800000|2020-06-11 12:00:00|12184.1|12182.9|12170.9|12169.7|12195.4|12194.2|12142.1|12140.9|7297
1591880400000|2020-06-11 13:00:00|12171.1|12169.9|12177.1|12175.9|12192.9|12191.7|12109.1|12107.9|12816
1591884000000|2020-06-11 14:00:00|12178.1|12176.9|12047.1|12045.9|12193.4|12192.2|12038.6|12037.4|12375
1591887600000|2020-06-11 15:00:00|12045.6|12044.4|11959.3|11957.3|12089.9|12088.7|11930|11928|20313
1591891200000|2020-06-11 16:00:00|11958.8|11956.8|11863.3|11861.3|11963.8|11961.8|11843.8|11841.8|8636
1591894800000|2020-06-11 17:00:00|11858.3|11856.3|11919|11917|11933|11931|11856.3|11854.3|4084
1591898400000|2020-06-11 18:00:00|11917|11915|11815.8|11813.8|11923.8|11921.8|11798.5|11796.5|4583
1591902000000|2020-06-11 19:00:00|11813.8|11811.8|11793.3|11791.3|11838.8|11836.8|11753.8|11751.8|6170
1591905600000|2020-06-11 20:00:00|11798.3|11793.3|11846.1|11841.1|11861.6|11856.6|11778.9|11773.9|33
1591909200000|2020-06-11 21:00:00|11846|11841|11838.3|11833.3|11857.5|11852.5|11835.7|11830.7|0
1591912800000|2020-06-11 22:00:00|11824.5|11819.5|11893.6|11888.6|11895.9|11890.9|11791.1|11786.1|0
1591916400000|2020-06-11 23:00:00|11894.2|11889.2|11900.6|11895.6|11920.9|11915.9|11855.6|11850.6|0
1591920000000|2020-06-12 00:00:00|11903|11898|11837.8|11833.8|11921.2|11916.2|11825|11821|560
1591923600000|2020-06-12 01:00:00|11837.5|11833.5|11896.5|11892.5|11897.3|11893.3|11792.5|11788.5|488
1591927200000|2020-06-12 02:00:00|11896.8|11892.8|11923.8|11919.8|11958.8|11954.8|11886.5|11882.5|461
1591930800000|2020-06-12 03:00:00|11923.5|11919.5|11941.5|11937.5|11965.8|11961.8|11891.8|11887.8|348
1591934400000|2020-06-12 04:00:00|11941.8|11937.8|11942|11938|11966|11962|11919.5|11915.5|257
1591938000000|2020-06-12 05:00:00|11941.5|11937.5|11964|11960|11967.5|11963.5|11908.5|11904.5|727
1591941600000|2020-06-12 06:00:00|11963|11961|11857.5|11855.5|11975|11973|11843.5|11841.5|6595
1591945200000|2020-06-12 07:00:00|11857.1|11855.9|11973.9|11972.7|12061.1|12059.9|11824.1|11822.9|20491
1591948800000|2020-06-12 08:00:00|11973.4|11972.2|12117.1|12115.9|12129.9|12128.7|11966.9|11965.7|11441
1591952400000|2020-06-12 09:00:00|12116.4|12115.2|12161.1|12159.9|12163.6|12162.4|12085.4|12084.2|8803
1591956000000|2020-06-12 10:00:00|12160.9|12159.7|12065.6|12064.4|12173.4|12172.2|12040.1|12038.9|7393
1591959600000|2020-06-12 11:00:00|12069.4|12068.2|12056.3|12055.1|12118.9|12117.7|12046.3|12045.1|5719
1591963200000|2020-06-12 12:00:00|12055.8|12054.6|12070.5|12069.3|12095.8|12094.6|11991|11989.8|8050
1591966800000|2020-06-12 13:00:00|12069.8|12068.6|12083|12081.8|12133.5|12132.3|12059|12057.8|9028
1591970400000|2020-06-12 14:00:00|12083.3|12082.1|11955.5|11954.3|12114.8|12113.6|11955.5|11954.3|10491
1591974000000|2020-06-12 15:00:00|11953.8|11952.6|12022.9|12020.9|12025.9|12023.9|11883.3|11882.1|20026
1591977600000|2020-06-12 16:00:00|12023.7|12021.7|11994.2|11992.2|12052.2|12050.2|11955.2|11953.2|6967
1591981200000|2020-06-12 17:00:00|11994.4|11992.4|11856.7|11854.7|11998.4|11996.4|11852.7|11850.7|5474
1591984800000|2020-06-12 18:00:00|11856.9|11854.9|11957.7|11955.7|11961.9|11959.9|11852.2|11850.2|4717
1591988400000|2020-06-12 19:00:00|11958.2|11956.2|12015.2|12013.2|12037.9|12035.9|11924.7|11922.7|5384
1591992000000|2020-06-12 20:00:00|12022.1|12017.1|12002.6|11997.6|12043.5|12038.5|11982.3|11977.3|9
1592172000000|2020-06-14 22:00:00|11864.3|11859.3|11904.3|11899.3|11913.1|11908.1|11777.6|11772.6|0
1592175600000|2020-06-14 23:00:00|11904.8|11899.8|11855|11850|11908.2|11903.2|11821.1|11816.1|0
1592179200000|2020-06-15 00:00:00|11855.5|11850.5|11835.7|11831.7|11886.5|11881.5|11819.7|11815.7|493
1592182800000|2020-06-15 01:00:00|11834.7|11830.7|11864.4|11860.4|11875.2|11871.2|11814.2|11810.2|167
1592186400000|2020-06-15 02:00:00|11864.2|11860.2|11833.7|11829.7|11879.9|11875.9|11833.4|11829.4|147
1592190000000|2020-06-15 03:00:00|11833.4|11829.4|11845.7|11841.7|11871.9|11867.9|11833.4|11829.4|123
1592193600000|2020-06-15 04:00:00|11847.4|11843.4|11799.9|11795.9|11849.2|11845.2|11796.4|11792.4|454
1592197200000|2020-06-15 05:00:00|11799.7|11795.7|11624.2|11620.2|11799.7|11795.7|11622.2|11618.2|1498
1592200800000|2020-06-15 06:00:00|11623.2|11621.2|11656.2|11654.2|11670.7|11668.7|11587.2|11585.2|6843
1592204400000|2020-06-15 07:00:00|11655.8|11654.6|11626.9|11625.7|11687.5|11686.3|11599|11597.8|16510
1592208000000|2020-06-15 08:00:00|11628.9|11627.7|11796.9|11795.7|11815.7|11814.5|11597.9|11596.7|14770
1592211600000|2020-06-15 09:00:00|11796.2|11795|11838.2|11837|11843.9|11842.7|11723.2|11722|9532
1592215200000|2020-06-15 10:00:00|11837.9|11836.7|11784.4|11783.2|11874.4|11873.2|11763.9|11762.7|8925
1592218800000|2020-06-15 11:00:00|11786.9|11785.7|11835.6|11834.4|11871.6|11870.4|11776.7|11775.5|7893
1592222400000|2020-06-15 12:00:00|11835.3|11834.1|11835.1|11833.9|11863.1|11861.9|11790.1|11788.9|7871
1592226000000|2020-06-15 13:00:00|11835.3|11834.1|11833.6|11832.4|11861.8|11860.6|11759.1|11757.9|9232
1592229600000|2020-06-15 14:00:00|11833.8|11832.6|11906|11904.8|11945.8|11944.6|11810.3|11809.1|13742
1592233200000|2020-06-15 15:00:00|11905.8|11904.6|11925.2|11923.2|11972.3|11971.1|11900.7|11898.7|12682
1592236800000|2020-06-15 16:00:00|11923.9|11921.9|11989.9|11987.9|11991.7|11989.7|11916.9|11914.9|4450
1592240400000|2020-06-15 17:00:00|11989.4|11987.4|11983.4|11981.4|12014.9|12012.9|11980.9|11978.9|3905
1592244000000|2020-06-15 18:00:00|11983.7|11981.7|12066.9|12064.9|12097.7|12095.7|11983.7|11981.7|6167
1592247600000|2020-06-15 19:00:00|12066.2|12064.2|12080.2|12078.2|12099.2|12097.2|12006.9|12004.9|4137
1592251200000|2020-06-15 20:00:00|12084.6|12079.6|12122.5|12117.5|12127|12122|12070.7|12065.7|18
1592254800000|2020-06-15 21:00:00|12122.8|12117.8|12126.1|12121.1|12131.3|12126.3|12119.1|12114.1|0
1592258400000|2020-06-15 22:00:00|12124.1|12119.1|12141.3|12136.3|12164.9|12159.9|12105.8|12100.8|0
1592262000000|2020-06-15 23:00:00|12144|12139|12215.1|12210.1|12219.4|12214.4|12104.2|12099.2|0
1592265600000|2020-06-16 00:00:00|12214.6|12209.6|12199.4|12195.4|12231.7|12227.7|12170.7|12166.7|557
1592269200000|2020-06-16 01:00:00|12200.4|12196.4|12217.9|12213.9|12239.4|12235.4|12194.9|12190.9|243
1592272800000|2020-06-16 02:00:00|12217.7|12213.7|12321.7|12317.7|12333.4|12329.4|12213.2|12209.2|584
1592276400000|2020-06-16 03:00:00|12321.4|12317.4|12298.9|12294.9|12324.9|12320.9|12293.9|12289.9|262
1592280000000|2020-06-16 04:00:00|12298.7|12294.7|12274.4|12270.4|12303.9|12299.9|12262.4|12258.4|412
1592283600000|2020-06-16 05:00:00|12273.9|12269.9|12290.4|12286.4|12315.7|12311.7|12272.2|12268.2|890
1592287200000|2020-06-16 06:00:00|12289.4|12287.4|12227.4|12225.4|12289.7|12287.7|12208.7|12206.7|5735
1592290800000|2020-06-16 07:00:00|12227|12225.8|12164.5|12163.3|12268.8|12267.6|12157.8|12156.6|18848
1592294400000|2020-06-16 08:00:00|12164.3|12163.1|12217.6|12216.4|12226.9|12225.7|12131.5|12130.3|12793
1592298000000|2020-06-16 09:00:00|12218.1|12216.9|12241.6|12240.4|12263.6|12262.4|12205.1|12203.9|8528
1592301600000|2020-06-16 10:00:00|12242.4|12241.2|12301.1|12299.9|12319.6|12318.4|12229.1|12227.9|8447
1592305200000|2020-06-16 11:00:00|12302.1|12300.9|12309.1|12307.9|12312.1|12310.9|12263.9|12262.7|6532
1592308800000|2020-06-16 12:00:00|12309.4|12308.2|12388.4|12387.2|12408.4|12407.2|12302.9|12301.7|10344
1592312400000|2020-06-16 13:00:00|12389.4|12388.2|12373.1|12371.9|12398.6|12397.4|12330.1|12328.9|16656
1592316000000|2020-06-16 14:00:00|12374.1|12372.9|12219.3|12218.1|12435.3|12434.1|12199.8|12198.6|18179
1592319600000|2020-06-16 15:00:00|12216|12214.8|12318.2|12316.2|12338.4|12336.4|12148.8|12147.6|23049
1592323200000|2020-06-16 16:00:00|12319.2|12317.2|12341.7|12339.7|12357.4|12355.4|12280.9|12278.9|6376
1592326800000|2020-06-16 17:00:00|12341.4|12339.4|12322.2|12320.2|12354.9|12352.9|12307.4|12305.4|2770
1592330400000|2020-06-16 18:00:00|12321.7|12319.7|12318.7|12316.7|12359.7|12357.7|12283.2|12281.2|3062
1592334000000|2020-06-16 19:00:00|12318.4|12316.4|12299.9|12297.9|12321.7|12319.7|12238.4|12236.4|2981
1592337600000|2020-06-16 20:00:00|12302.4|12297.4|12304.9|12299.9|12316.9|12311.9|12284.4|12279.4|14
1592341200000|2020-06-16 21:00:00|12304.7|12299.7|12293|12288|12305.2|12300.2|12289|12284|0
1592344800000|2020-06-16 22:00:00|12285.1|12280.1|12298|12293|12300.9|12295.9|12234.5|12229.5|0
1592348400000|2020-06-16 23:00:00|12297.4|12292.4|12340.3|12335.3|12346.9|12341.9|12297.4|12292.4|0
1592352000000|2020-06-17 00:00:00|12339.3|12334.3|12332.7|12328.7|12345.2|12341.2|12277.7|12273.7|427
1592355600000|2020-06-17 01:00:00|12333.2|12329.2|12278.4|12274.4|12350.2|12346.2|12252.7|12248.7|329
1592359200000|2020-06-17 02:00:00|12278.2|12274.2|12257.9|12253.9|12293.4|12289.4|12219.4|12215.4|232
1592362800000|2020-06-17 03:00:00|12258.9|12254.9|12263.7|12259.7|12283.7|12279.7|12233.9|12229.9|235
1592366400000|2020-06-17 04:00:00|12263.9|12259.9|12314.9|12310.9|12340.2|12336.2|12262.4|12258.4|405
1592370000000|2020-06-17 05:00:00|12314.7|12310.7|12298.9|12294.9|12328.7|12324.7|12266.7|12262.7|581
1592373600000|2020-06-17 06:00:00|12297.9|12295.9|12321.9|12319.9|12369.7|12367.7|12293.2|12291.2|4576
1592377200000|2020-06-17 07:00:00|12321.7|12319.7|12385.4|12384.2|12427.1|12425.9|12299|12297.8|13161
1592380800000|2020-06-17 08:00:00|12385.1|12383.9|12391.6|12390.4|12434.4|12433.2|12357.6|12356.4|8513
1592384400000|2020-06-17 09:00:00|12391.9|12390.7|12305.6|12304.4|12399.6|12398.4|12286.1|12284.9|9729
1592388000000|2020-06-17 10:00:00|12307.1|12305.9|12414.6|12413.4|12416.4|12415.2|12294.6|12293.4|8211
1592391600000|2020-06-17 11:00:00|12413.4|12412.2|12379.1|12377.9|12426.4|12425.2|12367.9|12366.7|6990
1592395200000|2020-06-17 12:00:00|12379.6|12378.4|12410.4|12409.2|12430.6|12429.4|12375.4|12374.2|5322
1592398800000|2020-06-17 13:00:00|12410.6|12409.4|12374.1|12372.9|12425.6|12424.4|12356.1|12354.9|9377
1592402400000|2020-06-17 14:00:00|12372.9|12371.7|12415.9|12414.7|12421.7|12420.5|12313.4|12312.2|11959
1592406000000|2020-06-17 15:00:00|12415.4|12414.2|12390.1|12388.1|12421.7|12420.5|12357.3|12355.3|8760
1592409600000|2020-06-17 16:00:00|12389.6|12387.6|12405.1|12403.1|12409.1|12407.1|12369.1|12367.1|3084
1592413200000|2020-06-17 17:00:00|12404.8|12402.8|12395.6|12393.6|12415.6|12413.6|12395.6|12393.6|1449
1592416800000|2020-06-17 18:00:00|12395.3|12393.3|12374.3|12372.3|12404.1|12402.1|12373.3|12371.3|1131
1592420400000|2020-06-17 19:00:00|12374.1|12372.1|12338.1|12336.1|12380.8|12378.8|12317.6|12315.6|2971
1592424000000|2020-06-17 20:00:00|12337.1|12332.1|12356|12351|12372.8|12367.8|12335.1|12330.1|12
1592427600000|2020-06-17 21:00:00|12355.7|12350.7|12343.7|12338.7|12356.7|12351.7|12339.4|12334.4|0
1592431200000|2020-06-17 22:00:00|12347.6|12342.6|12341.4|12336.4|12363.3|12358.3|12322.1|12317.1|0
1592434800000|2020-06-17 23:00:00|12342.4|12337.4|12290.5|12285.5|12356.5|12351.5|12287.1|12282.1|0
1592438400000|2020-06-18 00:00:00|12292|12287|12265.1|12261.1|12305|12300|12241.8|12237.8|360
1592442000000|2020-06-18 01:00:00|12263.8|12259.8|12210.3|12206.3|12286.3|12282.3|12161.8|12157.8|458
1592445600000|2020-06-18 02:00:00|12210.1|12206.1|12210.1|12206.1|12223.6|12219.6|12184.6|12180.6|293
1592449200000|2020-06-18 03:00:00|12210.6|12206.6|12298.3|12294.3|12308.6|12304.6|12206.6|12202.6|442
1592452800000|2020-06-18 04:00:00|12299.1|12295.1|12313.8|12309.8|12326.6|12322.6|12271.8|12267.8|213
1592456400000|2020-06-18 05:00:00|12313.6|12309.6|12288.1|12284.1|12326.6|12322.6|12265.3|12261.3|344
1592460000000|2020-06-18 06:00:00|12287.1|12285.1|12348.6|12346.6|12375.3|12373.3|12266.3|12264.3|3558
1592463600000|2020-06-18 07:00:00|12348.2|12347|12382.2|12381|12404.7|12403.5|12339.7|12338.5|9380
1592467200000|2020-06-18 08:00:00|12383|12381.8|12410.5|12409.3|12486.2|12485|12363.5|12362.3|14972
1592470800000|2020-06-18 09:00:00|12411|12409.8|12354.7|12353.5|12437.7|12436.5|12322|12320.8|11335
1592474400000|2020-06-18 10:00:00|12354.2|12353|12329.5|12328.3|12357.2|12356|12314.5|12313.3|7828
1592478000000|2020-06-18 11:00:00|12329.2|12328|12231.7|12230.5|12345.5|12344.3|12217.5|12216.3|5235
1592481600000|2020-06-18 12:00:00|12232.2|12231|12251|12249.8|12270.2|12269|12198|12196.8|6149
1592485200000|2020-06-18 13:00:00|12250.5|12249.3|12237|12235.8|12266.7|12265.5|12189|12187.8|5447
1592488800000|2020-06-18 14:00:00|12236.5|12235.3|12290.8|12289.6|12300.5|12299.3|12208.3|12207.1|7419
1592492400000|2020-06-18 15:00:00|12289.3|12288.1|12268.7|12266.7|12320|12318.8|12261.4|12259.4|4490
1592496000000|2020-06-18 16:00:00|12267.7|12265.7|12276.9|12274.9|12283.9|12281.9|12243.2|12241.2|1294
1592499600000|2020-06-18 17:00:00|12277.2|12275.2|12288.9|12286.9|12297.4|12295.4|12275.9|12273.9|809
1592503200000|2020-06-18 18:00:00|12289.2|12287.2|12239.4|12237.4|12291.2|12289.2|12238.9|12236.9|529
1592506800000|2020-06-18 19:00:00|12240.4|12238.4|12277.4|12275.4|12281.7|12279.7|12224.9|12222.9|856
1592510400000|2020-06-18 20:00:00|12277.9|12272.9|12268.4|12263.4|12288.8|12283.8|12256.8|12251.8|8
1592514000000|2020-06-18 21:00:00|12269|12264|12266.4|12261.4|12272.4|12267.4|12266|12261|0
1592517600000|2020-06-18 22:00:00|12264.1|12259.1|12302.3|12297.3|12304.6|12299.6|12260.5|12255.5|0
1592521200000|2020-06-18 23:00:00|12302.7|12297.7|12332.7|12327.7|12337.9|12332.9|12302.6|12297.6|0
1592524800000|2020-06-19 00:00:00|12331.8|12326.8|12270.4|12266.4|12332.4|12327.4|12237.4|12233.4|448
1592528400000|2020-06-19 01:00:00|12270.2|12266.2|12264.4|12260.4|12295.7|12291.7|12232.9|12228.9|227
1592532000000|2020-06-19 02:00:00|12264.2|12260.2|12301.7|12297.7|12304.4|12300.4|12253.4|12249.4|215
1592535600000|2020-06-19 03:00:00|12303.9|12299.9|12298.2|12294.2|12303.9|12299.9|12270.9|12266.9|175
1592539200000|2020-06-19 04:00:00|12297.9|12293.9|12279.2|12275.2|12308.7|12304.7|12276.2|12272.2|215
1592542800000|2020-06-19 05:00:00|12280.4|12276.4|12317.7|12313.7|12320.9|12316.9|12274.9|12270.9|513
1592546400000|2020-06-19 06:00:00|12316.7|12314.7|12361.2|12359.2|12391.7|12389.7|12305.7|12303.7|6068
1592550000000|2020-06-19 07:00:00|12360.8|12359.6|12373.2|12372|12378.4|12377.2|12312|12310.8|11354
1592553600000|2020-06-19 08:00:00|12372.4|12371.2|12369.2|12368|12379.7|12378.5|12336.2|12335|5623
1592557200000|2020-06-19 09:00:00|12369.7|12368.5|12401.7|12400.5|12435.2|12434|12354.7|12353.5|11816
1592560800000|2020-06-19 10:00:00|12402.2|12401|12405.4|12404.2|12425.7|12424.5|12375.4|12374.2|6231
1592564400000|2020-06-19 11:00:00|12405.2|12404|12426.2|12425|12428.4|12427.2|12382.2|12381|7292
1592568000000|2020-06-19 12:00:00|12426.4|12425.2|12422.3|12421.1|12446.4|12445.2|12410.4|12409.2|6388
1592571600000|2020-06-19 13:00:00|12422|12420.8|12371.9|12370.7|12426.4|12425.2|12361.4|12360.2|7424
1592575200000|2020-06-19 14:00:00|12373.1|12371.9|12357.2|12356|12403.7|12402.5|12353|12351.8|7919
1592578800000|2020-06-19 15:00:00|12358.7|12357.5|12299.1|12297.1|12371|12369.8|12296.1|12294.1|11319
1592582400000|2020-06-19 16:00:00|12299.9|12297.9|12267.9|12265.9|12302.4|12300.4|12198.9|12196.9|9298
1592586000000|2020-06-19 17:00:00|12268.6|12266.6|12199.6|12197.6|12269.6|12267.6|12199.6|12197.6|3504
1592589600000|2020-06-19 18:00:00|12200.4|12198.4|12238.6|12236.6|12245.6|12243.6|12187.9|12185.9|3494
1592593200000|2020-06-19 19:00:00|12238.4|12236.4|12213.6|12211.6|12271.6|12269.6|12200.6|12198.6|3092
1592596800000|2020-06-19 20:00:00|12215.1|12210.1|12116.4|12111.4|12218.1|12213.1|12111.7|12106.7|13
1592776800000|2020-06-21 22:00:00|12046.5|12041.5|12112.5|12107.5|12124.3|12119.3|11997.4|11992.4|0
1592780400000|2020-06-21 23:00:00|12113.5|12108.5|12111.4|12106.4|12118.9|12113.9|12072.4|12067.4|0
1592784000000|2020-06-22 00:00:00|12112.4|12107.4|12148.4|12144.4|12161.4|12157.4|12084.9|12080.9|523
1592787600000|2020-06-22 01:00:00|12148.6|12144.6|12190.9|12186.9|12226.9|12222.9|12148.1|12144.1|324
1592791200000|2020-06-22 02:00:00|12190.6|12186.6|12230.1|12226.1|12241.4|12237.4|12188.6|12184.6|192
1592794800000|2020-06-22 03:00:00|12229.9|12225.9|12253.6|12249.6|12276.1|12272.1|12216.4|12212.4|287
1592798400000|2020-06-22 04:00:00|12255.6|12251.6|12235.6|12231.6|12274.9|12270.9|12229.6|12225.6|197
1592802000000|2020-06-22 05:00:00|12235.1|12231.1|12205.1|12201.1|12239.4|12235.4|12192.9|12188.9|587
1592805600000|2020-06-22 06:00:00|12205.4|12201.4|12199.6|12197.6|12215.1|12213.1|12135.9|12133.9|4651
1592809200000|2020-06-22 07:00:00|12199.2|12198|12318.2|12317|12333.7|12332.5|12170|12168.8|13482
1592812800000|2020-06-22 08:00:00|12317|12315.8|12370.2|12369|12377|12375.8|12303.5|12302.3|7718
1592816400000|2020-06-22 09:00:00|12370|12368.8|12337.2|12336|12404.2|12403|12335.2|12334|7308
1592820000000|2020-06-22 10:00:00|12338|12336.8|12283.7|12282.5|12347.7|12346.5|12265.7|12264.5|6270
1592823600000|2020-06-22 11:00:00|12284|12282.8|12284.5|12283.3|12289.5|12288.3|12243.2|12242|4972
1592827200000|2020-06-22 12:00:00|12284.7|12283.5|12270.1|12268.9|12309.1|12307.9|12257.3|12256.1|5416
1592830800000|2020-06-22 13:00:00|12269.8|12268.6|12245.1|12243.9|12280.1|12278.9|12201.1|12199.9|9027
1592834400000|2020-06-22 14:00:00|12245.3|12244.1|12216.2|12215|12275.7|12274.5|12215.2|12214|8634
1592838000000|2020-06-22 15:00:00|12216.5|12215.3|12296.9|12294.9|12305.1|12303.1|12209.7|12208.5|10089
1592841600000|2020-06-22 16:00:00|12296.6|12294.6|12331.1|12329.1|12342.4|12340.4|12290.1|12288.1|4220
1592845200000|2020-06-22 17:00:00|12331.4|12329.4|12318.4|12316.4|12338.6|12336.6|12308.4|12306.4|1707
1592848800000|2020-06-22 18:00:00|12318.1|12316.1|12341.4|12339.4|12345.4|12343.4|12293.4|12291.4|1566
1592852400000|2020-06-22 19:00:00|12341.1|12339.1|12338.4|12336.4|12344.6|12342.6|12286.9|12284.9|2406
1592856000000|2020-06-22 20:00:00|12337.9|12332.9|12357.2|12352.2|12374.3|12369.3|12332.7|12327.7|34
1592859600000|2020-06-22 21:00:00|12358|12353|12360.5|12355.5|12362|12357|12356.6|12351.6|0
1592863200000|2020-06-22 22:00:00|12362.9|12357.9|12393.5|12388.5|12397.3|12392.3|12351.6|12346.6|0
1592866800000|2020-06-22 23:00:00|12392.5|12387.5|12408|12403|12419.7|12414.7|12389.8|12384.8|0
1592870400000|2020-06-23 00:00:00|12407|12402|12388.1|12384.1|12408|12403|12367.4|12363.4|273
1592874000000|2020-06-23 01:00:00|12387.9|12383.9|12352.6|12348.6|12391.6|12387.6|12162.1|12158.1|1282
1592877600000|2020-06-23 02:00:00|12352.9|12348.9|12363.1|12359.1|12412.4|12408.4|12314.6|12310.6|570
1592881200000|2020-06-23 03:00:00|12362.9|12358.9|12368.6|12364.6|12394.4|12390.4|12346.1|12342.1|200
1592884800000|2020-06-23 04:00:00|12365.9|12361.9|12369.6|12365.6|12394.9|12390.9|12355.1|12351.1|242
1592888400000|2020-06-23 05:00:00|12369.9|12365.9|12343.6|12339.6|12390.9|12386.9|12325.6|12321.6|496
1592892000000|2020-06-23 06:00:00|12342.6|12340.6|12362.1|12360.1|12375.1|12373.1|12309.4|12307.4|2833
1592895600000|2020-06-23 07:00:00|12362.4|12360.4|12547.5|12546.3|12547.7|12546.5|12332.2|12331|16119
1592899200000|2020-06-23 08:00:00|12545|12543.8|12506.9|12505.7|12552.7|12551.5|12502|12500.8|9311
1592902800000|2020-06-23 09:00:00|12507.1|12505.9|12530.4|12529.2|12545.6|12544.4|12491.6|12490.4|4891
1592906400000|2020-06-23 10:00:00|12531.1|12529.9|12593.9|12592.7|12602.4|12601.2|12521.4|12520.2|7376
1592910000000|2020-06-23 11:00:00|12593.4|12592.2|12600.4|12599.2|12612.4|12611.2|12566.9|12565.7|4348
1592913600000|2020-06-23 12:00:00|12599.9|12598.7|12591.7|12590.5|12617.9|12616.7|12577.9|12576.7|3864
1592917200000|2020-06-23 13:00:00|12592.2|12591|12532.2|12531|12598.9|12597.7|12527.9|12526.7|10602
1592920800000|2020-06-23 14:00:00|12533.4|12532.2|12480.4|12479.2|12544.4|12543.2|12452.9|12451.7|12594
1592924400000|2020-06-23 15:00:00|12479.4|12478.2|12508.5|12506.5|12551.1|12549.9|12464.4|12463.2|12151
1592928000000|2020-06-23 16:00:00|12509.2|12507.2|12501.5|12499.5|12514.5|12512.5|12485.2|12483.2|3135
1592931600000|2020-06-23 17:00:00|12501.2|12499.2|12514.5|12512.5|12524.2|12522.2|12484.7|12482.7|2475
1592935200000|2020-06-23 18:00:00|12514.2|12512.2|12481.7|12479.7|12515.2|12513.2|12478|12476|1547
1592938800000|2020-06-23 19:00:00|12481.5|12479.5|12451.2|12449.2|12489.5|12487.5|12428.5|12426.5|2598
1592942400000|2020-06-23 20:00:00|12450.2|12445.2|12429.4|12424.4|12470.4|12465.4|12421.3|12416.3|6
1592946000000|2020-06-23 21:00:00|12429.5|12424.5|12439.2|12434.2|12444.1|12439.1|12426.1|12421.1|0
1592949600000|2020-06-23 22:00:00|12436.9|12431.9|12422.1|12417.1|12462.9|12457.9|12418.4|12413.4|0
1592953200000|2020-06-23 23:00:00|12421.1|12416.1|12431.7|12426.7|12451.7|12446.7|12415.2|12410.2|0
1592956800000|2020-06-24 00:00:00|12432.7|12427.7|12499.5|12495.5|12509.2|12505.2|12428.8|12423.8|286
1592960400000|2020-06-24 01:00:00|12499.2|12495.2|12458.7|12454.7|12518.5|12514.5|12454|12450|230
1592964000000|2020-06-24 02:00:00|12457.7|12453.7|12467.5|12463.5|12487|12483|12431.5|12427.5|249
1592967600000|2020-06-24 03:00:00|12467.2|12463.2|12477.2|12473.2|12501|12497|12454.7|12450.7|179
1592971200000|2020-06-24 04:00:00|12478|12474|12497.2|12493.2|12521.2|12517.2|12473.7|12469.7|175
1592974800000|2020-06-24 05:00:00|12497|12493|12481.2|12477.2|12515.2|12511.2|12475.2|12471.2|468
1592978400000|2020-06-24 06:00:00|12480.2|12478.2|12481.5|12479.5|12494.7|12492.7|12452.5|12450.5|2470
1592982000000|2020-06-24 07:00:00|12481.1|12479.9|12357.3|12356.1|12493.6|12492.4|12323.1|12321.9|14529
1592985600000|2020-06-24 08:00:00|12356.8|12355.6|12305.5|12304.3|12362.3|12361.1|12247.6|12246.4|11334
1592989200000|2020-06-24 09:00:00|12305.7|12304.5|12242.5|12241.3|12330.5|12329.3|12213|12211.8|9307
1592992800000|2020-06-24 10:00:00|12242.7|12241.5|12256.5|12255.3|12273.7|12272.5|12228.5|12227.3|5152
1592996400000|2020-06-24 11:00:00|12256.2|12255|12300|12298.8|12319.7|12318.5|12254.7|12253.5|4825
1593000000000|2020-06-24 12:00:00|12300.2|12299|12325.7|12324.5|12332.7|12331.5|12286.2|12285|4788
1593003600000|2020-06-24 13:00:00|12325.4|12324.2|12241.7|12240.5|12348.7|12347.5|12238.9|12237.7|10508
1593007200000|2020-06-24 14:00:00|12240.9|12239.7|12184.7|12183.5|12264.5|12263.3|12173.2|12172|13346
1593010800000|2020-06-24 15:00:00|12184.5|12183.3|12057.4|12055.4|12192.7|12191.5|12034.4|12032.4|21706
1593014400000|2020-06-24 16:00:00|12056.9|12054.9|12165.9|12163.9|12169.6|12167.6|12048.1|12046.1|7564
1593018000000|2020-06-24 17:00:00|12164.6|12162.6|12134.6|12132.6|12180.9|12178.9|12111.4|12109.4|4761
1593021600000|2020-06-24 18:00:00|12134.4|12132.4|12144.1|12142.1|12167.9|12165.9|12103.4|12101.4|3176
1593025200000|2020-06-24 19:00:00|12144.9|12142.9|12145.4|12143.4|12204.4|12202.4|12133.4|12131.4|3695
1593028800000|2020-06-24 20:00:00|12153.8|12148.8|12191.6|12186.6|12201.8|12196.8|12148|12143|6
1593032400000|2020-06-24 21:00:00|12190.8|12185.8|12180.4|12175.4|12192|12187|12180.2|12175.2|0
1593036000000|2020-06-24 22:00:00|12177.2|12172.2|12154.2|12149.2|12196.9|12191.9|12147|12142|0
1593039600000|2020-06-24 23:00:00|12154.7|12149.7|12127.4|12122.4|12156.7|12151.7|12127.4|12122.4|0
1593043200000|2020-06-25 00:00:00|12128.4|12123.4|12216.1|12212.1|12229.4|12225.4|12115.2|12110.2|783
1593046800000|2020-06-25 01:00:00|12216.4|12212.4|12086.9|12082.9|12238.6|12234.6|12081.6|12077.6|1443
1593050400000|2020-06-25 02:00:00|12087.1|12083.1|12106.9|12102.9|12115.6|12111.6|12046.9|12042.9|1510
1593054000000|2020-06-25 03:00:00|12107.1|12103.1|12127.4|12123.4|12130.4|12126.4|12072.6|12068.6|625
1593057600000|2020-06-25 04:00:00|12127.1|12123.1|12099.6|12095.6|12137.6|12133.6|12074.4|12070.4|183
1593061200000|2020-06-25 05:00:00|12100.1|12096.1|12154.4|12150.4|12156.6|12152.6|12094.9|12090.9|695
1593064800000|2020-06-25 06:00:00|12153.4|12151.4|12097.6|12095.6|12183.4|12181.4|12087.9|12085.9|4251
1593068400000|2020-06-25 07:00:00|12097.2|12096|12061.4|12060.2|12126.7|12125.5|11956|11954.8|17843
1593072000000|2020-06-25 08:00:00|12061.7|12060.5|12195.2|12194|12222.2|12221|12057.2|12056|13602
1593075600000|2020-06-25 09:00:00|12194.9|12193.7|12156.9|12155.7|12224.4|12223.2|12114.2|12113|8173
1593079200000|2020-06-25 10:00:00|12157.2|12156|12157.9|12156.7|12174.2|12173|12096.2|12095|5647
1593082800000|2020-06-25 11:00:00|12158.2|12157|12092.4|12091.2|12167.7|12166.5|12089.9|12088.7|4192
1593086400000|2020-06-25 12:00:00|12094.1|12092.9|12097.4|12096.2|12146.6|12145.4|12080.6|12079.4|5900
1593090000000|2020-06-25 13:00:00|12097.9|12096.7|12126.6|12125.4|12171.9|12170.7|12081.4|12080.2|9223
1593093600000|2020-06-25 14:00:00|12125.9|12124.7|12212.4|12211.2|12223.4|12222.2|12120.4|12119.2|10413
1593097200000|2020-06-25 15:00:00|12211.9|12210.7|12216.5|12214.5|12245.1|12243.9|12160.8|12158.8|13772
1593100800000|2020-06-25 16:00:00|12217.5|12215.5|12262.5|12260.5|12281.3|12279.3|12216|12214|4722
1593104400000|2020-06-25 17:00:00|12262|12260|12252.3|12250.3|12265.5|12263.5|12239.5|12237.5|1355
1593108000000|2020-06-25 18:00:00|12252.5|12250.5|12245|12243|12254.3|12252.3|12214.8|12212.8|1598
1593111600000|2020-06-25 19:00:00|12245.3|12243.3|12332.3|12330.3|12338|12336|12235.3|12233.3|3532
1593115200000|2020-06-25 20:00:00|12332.2|12327.2|12337.9|12332.9|12362.2|12357.2|12300.9|12295.9|19
1593118800000|2020-06-25 21:00:00|12337.6|12332.6|12325.5|12320.5|12337.7|12332.7|12324|12319|0
1593122400000|2020-06-25 22:00:00|12322.5|12317.5|12330.1|12325.1|12334.4|12329.4|12311.7|12306.7|0
1593126000000|2020-06-25 23:00:00|12329.1|12324.1|12332.2|12327.2|12361.7|12356.7|12320.2|12315.2|0
1593129600000|2020-06-26 00:00:00|12332.3|12327.3|12318.8|12314.8|12336.3|12331.3|12272.3|12268.3|419
1593133200000|2020-06-26 01:00:00|12318.5|12314.5|12328.8|12324.8|12333.8|12329.8|12303|12299|216
1593136800000|2020-06-26 02:00:00|12329|12325|12295.5|12291.5|12333.3|12329.3|12293.3|12289.3|150
1593140400000|2020-06-26 03:00:00|12296.3|12292.3|12320.3|12316.3|12325.3|12321.3|12288|12284|125
1593144000000|2020-06-26 04:00:00|12320.5|12316.5|12352.5|12348.5|12369|12365|12320.5|12316.5|437
1593147600000|2020-06-26 05:00:00|12353|12349|12336.3|12332.3|12364.3|12360.3|12329.5|12325.5|408
1593151200000|2020-06-26 06:00:00|12335.3|12333.3|12295|12293|12336.5|12334.5|12291|12289|3201
1593154800000|2020-06-26 07:00:00|12294.6|12293.4|12268.4|12267.2|12325.9|12324.7|12237.1|12235.9|9101
1593158400000|2020-06-26 08:00:00|12269.1|12267.9|12264.6|12263.4|12276.1|12274.9|12183.9|12182.7|9572
1593162000000|2020-06-26 09:00:00|12265.1|12263.9|12291.6|12290.4|12308.6|12307.4|12244.1|12242.9|7640
1593165600000|2020-06-26 10:00:00|12291.1|12289.9|12321.1|12319.9|12324.9|12323.7|12289.6|12288.4|4648
1593169200000|2020-06-26 11:00:00|12322.4|12321.2|12281.4|12280.2|12350.6|12349.4|12275.1|12273.9|5348
1593172800000|2020-06-26 12:00:00|12281.6|12280.4|12240.4|12239.2|12292.1|12290.9|12225.4|12224.2|5986
1593176400000|2020-06-26 13:00:00|12240.9|12239.7|12226.4|12225.2|12262.1|12260.9|12188.1|12186.9|9212
1593180000000|2020-06-26 14:00:00|12223.9|12222.7|12090.8|12089.6|12225.6|12224.4|12057.3|12056.1|15307
1593183600000|2020-06-26 15:00:00|12093.1|12091.9|12106.5|12104.5|12119|12117|12078.8|12077.5|11568
1593187200000|2020-06-26 16:00:00|12106.7|12104.7|12085.2|12083.2|12108.2|12106.2|12046.5|12044.5|4966
1593190800000|2020-06-26 17:00:00|12084.7|12082.7|12098.2|12096.2|12117.2|12115.2|12077.5|12075.5|2432
1593194400000|2020-06-26 18:00:00|12098|12096|12064|12062|12105|12103|12044|12042|3029
1593198000000|2020-06-26 19:00:00|12063.5|12061.5|12063.5|12061.5|12099|12097|12036.5|12034.5|3247
1593201600000|2020-06-26 20:00:00|12073.2|12068.2|12078.3|12073.3|12121.4|12116.4|12064.2|12059.2|25
1593381600000|2020-06-28 22:00:00|12010.2|12005.2|12055.5|12050.5|12067.7|12062.7|12008.6|12003.6|0
1593385200000|2020-06-28 23:00:00|12056|12051|12070.3|12065.3|12086.4|12081.4|12030.7|12025.7|0
1593388800000|2020-06-29 00:00:00|12070.8|12065.8|12059.7|12055.7|12080.6|12075.6|12013.5|12009.5|810
1593392400000|2020-06-29 01:00:00|12059.5|12055.5|12107.7|12103.7|12124|12120|12057|12053|483
1593396000000|2020-06-29 02:00:00|12107.5|12103.5|12067.5|12063.5|12123.7|12119.7|12058.2|12054.2|354
1593399600000|2020-06-29 03:00:00|12067.7|12063.7|12033.5|12029.5|12076.7|12072.7|12021.2|12017.2|362
1593403200000|2020-06-29 04:00:00|12034|12030|11995|11991|12059.5|12055.5|11991|11987|597
1593406800000|2020-06-29 05:00:00|11994.7|11990.7|11976|11972|12056.5|12052.5|11975.7|11971.7|1414
1593410400000|2020-06-29 06:00:00|11975|11973|12052.2|12050.2|12070.2|12068.2|11958.7|11956.7|5992
1593414000000|2020-06-29 07:00:00|12051.8|12050.6|12124.1|12122.9|12186.6|12185.4|12051.1|12049.9|14536
1593417600000|2020-06-29 08:00:00|12123.9|12122.7|12155.6|12154.4|12161.1|12159.9|12044.6|12043.4|9807
1593421200000|2020-06-29 09:00:00|12155.9|12154.7|12171.6|12170.4|12196.6|12195.4|12120.1|12118.9|8332
1593424800000|2020-06-29 10:00:00|12172.1|12170.9|12143.9|12142.7|12180.9|12179.7|12107.4|12106.2|5697
1593428400000|2020-06-29 11:00:00|12143.4|12142.2|12186.6|12185.4|12201.1|12199.9|12130.1|12128.9|4595
1593432000000|2020-06-29 12:00:00|12187.4|12186.2|12147.9|12146.7|12195.4|12194.2|12121.6|12120.4|6388
1593435600000|2020-06-29 13:00:00|12148.4|12147.2|12144.6|12143.4|12174.6|12173.4|12093.1|12091.9|12131
1593439200000|2020-06-29 14:00:00|12144.9|12143.7|12266.7|12265.5|12300.5|12299.3|12144.9|12143.7|16360
1593442800000|2020-06-29 15:00:00|12267|12265.8|12233.9|12231.9|12276.6|12274.6|12229.1|12227.1|13760
1593446400000|2020-06-29 16:00:00|12233.6|12231.6|12258.1|12256.1|12271.6|12269.6|12233.6|12231.6|3148
1593450000000|2020-06-29 17:00:00|12258.4|12256.4|12270.1|12268.1|12283.1|12281.1|12253.6|12251.6|2207
1593453600000|2020-06-29 18:00:00|12270.6|12268.6|12253.1|12251.1|12275.1|12273.1|12241.6|12239.6|1649
1593457200000|2020-06-29 19:00:00|12253.4|12251.4|12287.1|12285.1|12287.9|12285.9|12226.4|12224.4|2829
1593460800000|2020-06-29 20:00:00|12289.6|12284.6|12303.8|12298.8|12320.7|12315.7|12288.6|12283.6|24
1593464400000|2020-06-29 21:00:00|12303.6|12298.6|12304.4|12299.4|12309.2|12304.2|12295.9|12290.9|0
1593468000000|2020-06-29 22:00:00|12302.9|12297.9|12335.9|12330.9|12354|12349|12300.4|12295.4|0
1593471600000|2020-06-29 23:00:00|12336.9|12331.9|12329.8|12324.8|12349.7|12344.7|12322.4|12317.4|0
1593475200000|2020-06-30 00:00:00|12328.8|12323.8|12298.4|12293.4|12328.8|12323.8|12290.1|12285.1|0
1593478800000|2020-06-30 01:00:00|12297.4|12292.4|12317.7|12312.7|12341|12336|12295.4|12290.4|0
1593482400000|2020-06-30 02:00:00|12318.7|12313.7|12312.5|12307.5|12333.9|12328.9|12309|12304|0
1593486000000|2020-06-30 03:00:00|12312.6|12307.6|12318.8|12313.8|12330.8|12325.8|12307.5|12302.5|0
1593489600000|2020-06-30 04:00:00|12318.9|12313.9|12302.9|12298.9|12327.6|12323.6|12297.1|12293.1|300
1593493200000|2020-06-30 05:00:00|12302.6|12298.6|12257.9|12253.9|12331.1|12327.1|12257.9|12253.9|888
1593496800000|2020-06-30 06:00:00|12256.6|12252.6|12261.6|12259.6|12283.4|12281.4|12234.9|12232.9|3151
1593500400000|2020-06-30 07:00:00|12261.2|12260|12258.2|12257|12330.5|12329.3|12218|12216.8|10047
1593504000000|2020-06-30 08:00:00|12258|12256.8|12203|12201.8|12269.7|12268.5|12187.2|12186|7061
1593507600000|2020-06-30 09:00:00|12203.2|12202|12268.5|12267.3|12273|12271.8|12193.5|12192.3|5920
1593511200000|2020-06-30 10:00:00|12268.7|12267.5|12271.2|12270|12295.7|12294.5|12246|12244.8|4637
1593514800000|2020-06-30 11:00:00|12272.5|12271.3|12286.6|12285.4|12325.7|12324.5|12261|12259.8|4229
1593518400000|2020-06-30 12:00:00|12286.8|12285.6|12231.3|12230.1|12288.1|12286.9|12213.3|12212.1|6478
1593522000000|2020-06-30 13:00:00|12231.1|12229.9|12240.3|12239.1|12274.1|12272.9|12215.8|12214.6|8214
1593525600000|2020-06-30 14:00:00|12240.1|12238.9|12292.9|12291.7|12302.7|12301.5|12238.3|12237.1|7415
1593529200000|2020-06-30 15:00:00|12293.4|12292.2|12313.6|12311.6|12351.2|12350|12285.9|12284.7|14939
1593532800000|2020-06-30 16:00:00|12313.3|12311.3|12288.8|12286.8|12339.3|12337.3|12285.6|12283.6|4189
1593536400000|2020-06-30 17:00:00|12289.3|12287.3|12297.3|12295.3|12298.8|12296.8|12274.6|12272.6|1917
1593540000000|2020-06-30 18:00:00|12297.6|12295.6|12328.6|12326.6|12334.1|12332.1|12284.6|12282.6|2104
1593543600000|2020-06-30 19:00:00|12328.1|12326.1|12361.6|12359.6|12408.3|12406.3|12311.1|12309.1|3831
1593547200000|2020-06-30 20:00:00|12359.3|12354.3|12353.7|12348.7|12370.3|12365.3|12340.1|12335.1|26
1593550800000|2020-06-30 21:00:00|12352.8|12347.8|12352.2|12347.2|12354.7|12349.7|12344|12339|0
1593554400000|2020-06-30 22:00:00|12355.9|12350.9|12356|12351|12381.7|12376.7|12350.4|12345.4|0
1593558000000|2020-06-30 23:00:00|12357|12352|12353.6|12348.6|12374.4|12369.4|12346.6|12341.6|0
1593561600000|2020-07-01 00:00:00|12352.6|12347.6|12384.6|12380.6|12390.6|12386.6|12341.1|12337.1|430
1593565200000|2020-07-01 01:00:00|12384.8|12380.8|12383.8|12379.8|12402.8|12398.8|12369.3|12365.3|317
1593568800000|2020-07-01 02:00:00|12384.1|12380.1|12359.3|12355.3|12393.3|12389.3|12348.6|12344.6|253
1593572400000|2020-07-01 03:00:00|12359.8|12355.8|12376.6|12372.6|12383.1|12379.1|12356.3|12352.3|183
1593576000000|2020-07-01 04:00:00|12376.3|12372.3|12346.6|12342.6|12380.1|12376.1|12343.8|12339.8|257
1593579600000|2020-07-01 05:00:00|12346.3|12342.3|12308.6|12304.6|12352.3|12348.3|12293.1|12289.1|1371
1593583200000|2020-07-01 06:00:00|12307.6|12305.6|12333.1|12331.1|12335.1|12333.1|12278.3|12276.3|3041
1593586800000|2020-07-01 07:00:00|12332.7|12331.5|12349.3|12344.3|12364.1|12359.1|12320.6|12315.6|0
1593590400000|2020-07-01 08:00:00|12349.5|12344.5|12337.7|12332.7|12362.9|12357.9|12322.5|12317.5|1
1593594000000|2020-07-01 09:00:00|12337.6|12332.6|12264.2|12263|12381.9|12380.7|12244.7|12243.5|6719
1593597600000|2020-07-01 10:00:00|12263.2|12262|12136.2|12135|12269.9|12268.7|12110.4|12109.2|12314
1593601200000|2020-07-01 11:00:00|12135.9|12134.7|12137.7|12136.5|12154.9|12153.7|12082.2|12081|10733
1593604800000|2020-07-01 12:00:00|12136.2|12135|12300.7|12299.5|12302.2|12301|12109.5|12108.3|12719
1593608400000|2020-07-01 13:00:00|12300.5|12299.3|12289|12287.8|12320.2|12319|12250|12248.8|11252
1593612000000|2020-07-01 14:00:00|12301.7|12300.5|12292.9|12291.7|12349.9|12348.7|12262.4|12261.2|9549
1593615600000|2020-07-01 15:00:00|12293.4|12292.2|12295.5|12293.5|12305.3|12303.3|12230.6|12229.3|10025
1593619200000|2020-07-01 16:00:00|12296.5|12294.5|12310.8|12308.8|12334.5|12332.5|12289.8|12287.8|3545
1593622800000|2020-07-01 17:00:00|12311|12309|12301|12299|12313.5|12311.5|12284.3|12282.3|1390
1593626400000|2020-07-01 18:00:00|12301.8|12299.8|12308.3|12306.3|12314.8|12312.8|12293.8|12291.8|1379
1593630000000|2020-07-01 19:00:00|12308.5|12306.5|12310.3|12308.3|12352.3|12350.3|12304.3|12302.3|2199
1593633600000|2020-07-01 20:00:00|12308.3|12303.3|12294.1|12289.1|12313|12308|12291.8|12286.8|12
1593637200000|2020-07-01 21:00:00|12293.7|12288.7|12284.8|12279.8|12296.1|12291.1|12278.2|12273.2|0
1593640800000|2020-07-01 22:00:00|12288.8|12283.8|12302.6|12297.6|12305.6|12300.6|12277.7|12272.7|0
1593644400000|2020-07-01 23:00:00|12302.9|12297.9|12290.9|12285.9|12308.1|12303.1|12283.2|12278.2|0
1593648000000|2020-07-02 00:00:00|12289.5|12284.5|12260.8|12256.8|12300.8|12295.8|12246.3|12242.3|558
1593651600000|2020-07-02 01:00:00|12261.3|12257.3|12310.5|12306.5|12325.3|12321.3|12236.5|12232.5|603
1593655200000|2020-07-02 02:00:00|12310.8|12306.8|12364.5|12360.5|12365|12361|12310.3|12306.3|461
1593658800000|2020-07-02 03:00:00|12365.3|12361.3|12336|12332|12370.8|12366.8|12326.3|12322.3|417
1593662400000|2020-07-02 04:00:00|12336.3|12332.3|12338|12334|12356.8|12352.8|12329.8|12325.8|368
1593666000000|2020-07-02 05:00:00|12338.3|12334.3|12338.5|12334.5|12356.3|12352.3|12321.8|12317.8|668
1593669600000|2020-07-02 06:00:00|12337.5|12335.5|12399.5|12397.5|12407|12405|12328.8|12326.8|4129
1593673200000|2020-07-02 07:00:00|12399.1|12397.9|12498.8|12497.6|12507.8|12506.6|12370.4|12369.2|13007
1593676800000|2020-07-02 08:00:00|12499|12497.8|12516.3|12515.1|12533.8|12532.6|12471|12469.8|8402
1593680400000|2020-07-02 09:00:00|12516.5|12515.3|12487.3|12486.1|12519.5|12518.3|12471.8|12470.6|4668
1593684000000|2020-07-02 10:00:00|12487|12485.8|12481|12479.8|12493.5|12492.3|12440.5|12439.3|5032
1593687600000|2020-07-02 11:00:00|12481.3|12480.1|12487.5|12486.3|12519|12517.8|12475|12473.8|4980
1593691200000|2020-07-02 12:00:00|12487.2|12486|12575.2|12574|12590.5|12589.3|12463.2|12462|9457
1593694800000|2020-07-02 13:00:00|12574.7|12573.5|12645.7|12644.5|12650.2|12649|12559.2|12558|9098
1593698400000|2020-07-02 14:00:00|12644.5|12643.3|12566.9|12565.7|12659.4|12658.2|12565.1|12563.9|13875
1593702000000|2020-07-02 15:00:00|12566.6|12565.4|12619|12617|12634.8|12632.8|12549.6|12548.4|12208
1593705600000|2020-07-02 16:00:00|12618.8|12616.8|12606.5|12604.5|12621.5|12619.5|12589.8|12587.8|2989
1593709200000|2020-07-02 17:00:00|12606.3|12604.3|12619.5|12617.5|12630|12628|12598.5|12596.5|1742
1593712800000|2020-07-02 18:00:00|12619.3|12617.3|12618.5|12616.5|12631.3|12629.3|12609.8|12607.8|1634
1593716400000|2020-07-02 19:00:00|12618.8|12616.8|12567|12565|12620.5|12618.5|12548|12546|2926
1593720000000|2020-07-02 20:00:00|12572.3|12567.3|12575.9|12570.9|12597.4|12592.4|12567.3|12562.3|5
1593723600000|2020-07-02 21:00:00|12575.8|12570.8|12571.7|12566.7|12576|12571|12569.1|12564.1|0
1593727200000|2020-07-02 22:00:00|12577.4|12572.4|12594|12589|12601.7|12596.7|12569.9|12564.9|0
1593730800000|2020-07-02 23:00:00|12594.2|12589.2|12582.4|12577.4|12600.3|12595.3|12578.3|12573.3|0
1593734400000|2020-07-03 00:00:00|12581.4|12576.4|12591.3|12587.3|12599.3|12595.3|12562.5|12557.5|314
1593738000000|2020-07-03 01:00:00|12591|12587|12592|12588|12625|12621|12579.3|12575.3|354
1593741600000|2020-07-03 02:00:00|12591.8|12587.8|12593.8|12589.8|12615.8|12611.8|12587.3|12583.3|170
1593745200000|2020-07-03 03:00:00|12594.8|12590.8|12603|12599|12612|12608|12588.3|12584.3|199
1593748800000|2020-07-03 04:00:00|12601.8|12597.8|12595.8|12591.8|12604.3|12600.3|12581.5|12577.5|161
1593752400000|2020-07-03 05:00:00|12595.5|12591.5|12623.3|12619.3|12623.3|12619.3|12580.5|12576.5|347
1593756000000|2020-07-03 06:00:00|12622.3|12620.3|12639.3|12637.3|12660|12658|12614.5|12612.5|3314
1593759600000|2020-07-03 07:00:00|12638.9|12637.7|12637.4|12636.2|12663.4|12662.2|12601.1|12599.9|8960
1593763200000|2020-07-03 08:00:00|12636.1|12634.9|12629.1|12627.9|12643.4|12642.2|12606.1|12604.9|4376
1593766800000|2020-07-03 09:00:00|12629.4|12628.2|12566.9|12565.7|12636.6|12635.4|12553.4|12552.2|5601
1593770400000|2020-07-03 10:00:00|12566.6|12565.4|12591.9|12590.7|12593.1|12591.9|12526.9|12525.7|5920
1593774000000|2020-07-03 11:00:00|12591.4|12590.2|12531.9|12530.7|12593.9|12592.7|12520.4|12519.2|4555
1593777600000|2020-07-03 12:00:00|12531.6|12530.4|12542.1|12540.9|12567.6|12566.4|12521.6|12520.4|3895
1593781200000|2020-07-03 13:00:00|12542.4|12541.2|12546.5|12545.3|12587.6|12586.4|12530.6|12529.4|5339
1593784800000|2020-07-03 14:00:00|12546|12544.8|12511.7|12510.5|12554.5|12553.3|12474.2|12473|6076
1593788400000|2020-07-03 15:00:00|12511.5|12510.3|12545.1|12543.1|12555.4|12553.4|12487.5|12486.3|6272
1593792000000|2020-07-03 16:00:00|12544.9|12542.9|12549.4|12547.4|12558.1|12556.1|12542.4|12540.4|1208
1593795600000|2020-07-03 17:00:00|12549.1|12547.1|12554.4|12552.4|12554.6|12552.6|12538.9|12536.9|548
1593799200000|2020-07-03 18:00:00|12554.9|12552.9|12578.4|12576.4|12578.9|12576.9|12554.4|12552.4|571
1593802800000|2020-07-03 19:00:00|12578.6|12576.6|12585.9|12583.9|12598.4|12596.4|12575.1|12573.1|856
1593806400000|2020-07-03 20:00:00|12587.4|12582.4|12587.2|12582.2|12587.4|12582.4|12587.2|12582.2|4
1593986400000|2020-07-05 22:00:00|12620|12615|12631.9|12626.9|12643.4|12638.4|12614.5|12609.5|0
1593990000000|2020-07-05 23:00:00|12632.9|12627.9|12642.2|12637.2|12653|12648|12617.9|12612.9|0
1593993600000|2020-07-06 00:00:00|12643.2|12638.2|12666.4|12662.4|12666.4|12662.4|12630.9|12626.9|340
1593997200000|2020-07-06 01:00:00|12666.6|12662.6|12753.4|12749.4|12775.4|12771.4|12665.1|12661.1|806
1594000800000|2020-07-06 02:00:00|12753.6|12749.6|12775.4|12771.4|12776.9|12772.9|12740.6|12736.6|261
1594004400000|2020-07-06 03:00:00|12775.6|12771.6|12802.4|12798.4|12817.4|12813.4|12762.9|12758.9|453
1594008000000|2020-07-06 04:00:00|12802.6|12798.6|12783.4|12779.4|12811.6|12807.6|12766.1|12762.1|423
1594011600000|2020-07-06 05:00:00|12783.6|12779.6|12793.6|12789.6|12803.1|12799.1|12759.1|12755.1|927
1594015200000|2020-07-06 06:00:00|12792.6|12790.6|12769.9|12767.9|12804.6|12802.6|12741.9|12739.9|4318
1594018800000|2020-07-06 07:00:00|12769.5|12768.3|12780.5|12779.3|12847|12845.8|12752.7|12751.5|14912
1594022400000|2020-07-06 08:00:00|12780.2|12779|12719.7|12718.5|12793|12791.8|12708.7|12707.5|7114
1594026000000|2020-07-06 09:00:00|12719.4|12718.2|12737.7|12736.5|12745.4|12744.2|12674.4|12673.2|6340
1594029600000|2020-07-06 10:00:00|12737.9|12736.7|12742.9|12741.7|12786.7|12785.5|12735.4|12734.2|5035
1594033200000|2020-07-06 11:00:00|12741.7|12740.5|12732.2|12731|12744.2|12743|12716.2|12715|3916
1594036800000|2020-07-06 12:00:00|12732.5|12731.3|12743|12741.8|12780.5|12779.3|12727|12725.8|4823
1594040400000|2020-07-06 13:00:00|12743.2|12742|12735|12733.8|12749.7|12748.5|12704|12702.8|6510
1594044000000|2020-07-06 14:00:00|12761.2|12760|12727.5|12726.3|12770.2|12769|12652.5|12651.3|11265
1594047600000|2020-07-06 15:00:00|12727.8|12726.6|12717.4|12715.4|12752.8|12751.6|12716.5|12715.3|9004
1594051200000|2020-07-06 16:00:00|12717.2|12715.2|12724.4|12722.4|12727.7|12725.7|12700.4|12698.4|2394
1594054800000|2020-07-06 17:00:00|12725.4|12723.4|12733.9|12731.9|12737.2|12735.2|12707.4|12705.4|1831
1594058400000|2020-07-06 18:00:00|12734.2|12732.2|12714.2|12712.2|12734.4|12732.4|12698.4|12696.4|1872
1594062000000|2020-07-06 19:00:00|12713.9|12711.9|12749.9|12747.9|12750.2|12748.2|12704.2|12702.2|2410
1594065600000|2020-07-06 20:00:00|12746.6|12741.6|12746.9|12741.9|12764.7|12759.7|12737.3|12732.3|9
1594069200000|2020-07-06 21:00:00|12747.1|12742.1|12746.9|12741.9|12750.2|12745.2|12745.2|12740.2|0
1594072800000|2020-07-06 22:00:00|12748.6|12743.6|12763.2|12758.2|12769.3|12764.3|12739.6|12734.6|0
1594076400000|2020-07-06 23:00:00|12764.2|12759.2|12784.9|12779.9|12794.9|12789.9|12763|12758|0
1594080000000|2020-07-07 00:00:00|12783.9|12778.9|12801.9|12797.9|12822.2|12818.2|12770.2|12765.2|497
1594083600000|2020-07-07 01:00:00|12801.7|12797.7|12700.4|12696.4|12806.7|12802.7|12700.2|12696.2|775
1594087200000|2020-07-07 02:00:00|12699.9|12695.9|12700.7|12696.7|12717.7|12713.7|12683.4|12679.4|588
1594090800000|2020-07-07 03:00:00|12700.9|12696.9|12720.7|12716.7|12728.7|12724.7|12700.9|12696.9|348
1594094400000|2020-07-07 04:00:00|12718.4|12714.4|12721.4|12717.4|12725.2|12721.2|12692.9|12688.9|340
1594098000000|2020-07-07 05:00:00|12721.7|12717.7|12690.4|12686.4|12735.7|12731.7|12678.2|12674.2|830
1594101600000|2020-07-07 06:00:00|12689.4|12687.4|12667.4|12665.4|12693.9|12691.9|12639.4|12637.4|3341
1594105200000|2020-07-07 07:00:00|12667|12665.8|12640.3|12639.1|12699.3|12698.1|12575.8|12574.6|11643
1594108800000|2020-07-07 08:00:00|12639.3|12638.1|12567|12565.8|12664|12662.8|12548.3|12547.1|8766
1594112400000|2020-07-07 09:00:00|12566.8|12565.6|12557.8|12556.6|12582|12580.8|12537|12535.8|4923
1594116000000|2020-07-07 10:00:00|12558|12556.8|12584.8|12583.6|12612|12610.8|12523.8|12522.6|5437
1594119600000|2020-07-07 11:00:00|12585|12583.8|12580.4|12579.2|12600.7|12599.5|12568|12566.8|3351
1594123200000|2020-07-07 12:00:00|12580.7|12579.5|12570.4|12569.2|12594.2|12593|12552.4|12551.2|3131
1594126800000|2020-07-07 13:00:00|12570.2|12569|12584.9|12583.7|12599.2|12598|12558.4|12557.2|6149
1594130400000|2020-07-07 14:00:00|12584.7|12583.5|12602.5|12601.3|12622.5|12621.3|12569.2|12568|8242
1594134000000|2020-07-07 15:00:00|12601.5|12600.3|12635.1|12633.1|12645.4|12643.4|12591.7|12590.5|8665
1594137600000|2020-07-07 16:00:00|12635.6|12633.6|12623.1|12621.1|12643.9|12641.9|12610.1|12608.1|2228
1594141200000|2020-07-07 17:00:00|12622.9|12620.9|12626.6|12624.6|12631.9|12629.9|12607.4|12605.4|1629
1594144800000|2020-07-07 18:00:00|12627.1|12625.1|12597.6|12595.6|12629.9|12627.9|12581.9|12579.9|1724
1594148400000|2020-07-07 19:00:00|12597.4|12595.4|12535.9|12533.9|12597.6|12595.6|12520.6|12518.6|2854
1594152000000|2020-07-07 20:00:00|12538.8|12533.8|12529.7|12524.7|12561.4|12556.4|12521.8|12516.8|10
1594155600000|2020-07-07 21:00:00|12530.1|12525.1|12530.7|12525.7|12532.7|12527.7|12526.4|12521.4|0
1594159200000|2020-07-07 22:00:00|12529.3|12524.3|12546.1|12541.1|12567|12562|12526.4|12521.4|0
1594162800000|2020-07-07 23:00:00|12546.6|12541.6|12562.3|12557.3|12568|12563|12546.1|12541.1|0
1594166400000|2020-07-08 00:00:00|12561.3|12556.3|12560.6|12556.6|12597.1|12593.1|12542.1|12537.1|395
1594170000000|2020-07-08 01:00:00|12562.6|12558.6|12562.4|12558.4|12618.9|12614.9|12562.1|12558.1|365
1594173600000|2020-07-08 02:00:00|12562.1|12558.1|12600.1|12596.1|12603.1|12599.1|12547.6|12543.6|204
1594177200000|2020-07-08 03:00:00|12599.9|12595.9|12590.4|12586.4|12609.1|12605.1|12587.9|12583.9|169
1594180800000|2020-07-08 04:00:00|12590.1|12586.1|12548.9|12544.9|12592.4|12588.4|12535.9|12531.9|152
1594184400000|2020-07-08 05:00:00|12547.4|12543.4|12526.9|12522.9|12575.6|12571.6|12520.6|12516.6|627
1594188000000|2020-07-08 06:00:00|12525.9|12523.9|12542.9|12540.9|12543.6|12541.6|12488.1|12486.1|3731
1594191600000|2020-07-08 07:00:00|12542.5|12541.3|12598.6|12597.4|12617.8|12616.6|12529.7|12528.5|10623
1594195200000|2020-07-08 08:00:00|12599.6|12598.4|12611.3|12610.1|12674.8|12673.6|12571.8|12570.6|8597
1594198800000|2020-07-08 09:00:00|12611.1|12609.9|12535.1|12533.9|12618.3|12617.1|12502.8|12501.6|8288
1594202400000|2020-07-08 10:00:00|12534.6|12533.4|12569.3|12568.1|12571.8|12570.6|12507.8|12506.6|4822
1594206000000|2020-07-08 11:00:00|12571.3|12570.1|12578.5|12577.3|12588.3|12587.1|12552.8|12551.6|4061
1594209600000|2020-07-08 12:00:00|12577.7|12576.5|12548.7|12547.5|12582.2|12581|12521.5|12520.3|3619
1594213200000|2020-07-08 13:00:00|12548.2|12547|12576.7|12575.5|12585.7|12584.5|12516.5|12515.3|7518
1594216800000|2020-07-08 14:00:00|12576.2|12575|12558.7|12557.5|12588.2|12587|12532.7|12531.5|6179
1594220400000|2020-07-08 15:00:00|12558.5|12557.3|12511.9|12509.9|12562.7|12561.5|12461.2|12460|11390
1594224000000|2020-07-08 16:00:00|12512.1|12510.1|12538.6|12536.6|12541.9|12539.9|12506.4|12504.4|2921
1594227600000|2020-07-08 17:00:00|12538.9|12536.9|12508.4|12506.4|12539.6|12537.6|12503.4|12501.4|2104
1594231200000|2020-07-08 18:00:00|12508.1|12506.1|12532.9|12530.9|12536.6|12534.6|12500.9|12498.9|2457
1594234800000|2020-07-08 19:00:00|12533.1|12531.1|12596.1|12594.1|12598.1|12596.1|12532.9|12530.9|3665
1594238400000|2020-07-08 20:00:00|12597.4|12592.4|12610|12605|12614.3|12609.3|12590.1|12585.1|16
1594242000000|2020-07-08 21:00:00|12610.3|12605.3|12610.2|12605.2|12613.2|12608.2|12607.6|12602.6|0
1594245600000|2020-07-08 22:00:00|12618.3|12613.3|12613.8|12608.8|12626.3|12621.3|12607.8|12602.8|0
1594249200000|2020-07-08 23:00:00|12612.8|12607.8|12615.9|12610.9|12625|12620|12607.8|12602.8|0
1594252800000|2020-07-09 00:00:00|12616.9|12611.9|12624.1|12620.1|12634.6|12630.6|12604.1|12600.1|510
1594256400000|2020-07-09 01:00:00|12624.4|12620.4|12615.9|12611.9|12628.1|12624.1|12603.9|12599.9|504
1594260000000|2020-07-09 02:00:00|12614.9|12610.9|12634.6|12630.6|12642.1|12638.1|12606.9|12602.9|561
1594263600000|2020-07-09 03:00:00|12634.9|12630.9|12666.1|12662.1|12671.6|12667.6|12624.1|12620.1|445
1594267200000|2020-07-09 04:00:00|12666.4|12662.4|12659.1|12655.1|12691.6|12687.6|12652.4|12648.4|453
1594270800000|2020-07-09 05:00:00|12659.4|12655.4|12637.1|12633.1|12664.6|12660.6|12630.1|12626.1|1054
1594274400000|2020-07-09 06:00:00|12636.1|12634.1|12615.6|12613.6|12643.9|12641.9|12583.4|12581.4|3295
1594278000000|2020-07-09 07:00:00|12615.2|12614|12638.2|12637|12654|12652.8|12586.2|12585|10412
1594281600000|2020-07-09 08:00:00|12639.4|12638.2|12648.2|12647|12678.7|12677.5|12628.4|12627.2|6915
1594285200000|2020-07-09 09:00:00|12647.9|12646.7|12653.9|12652.7|12666.9|12665.7|12610.9|12609.7|5078
1594288800000|2020-07-09 10:00:00|12654.2|12653|12635.7|12634.5|12662.7|12661.5|12623.7|12622.5|3646
1594292400000|2020-07-09 11:00:00|12636.9|12635.7|12678.8|12677.6|12696.2|12695|12633.2|12632|5562
1594296000000|2020-07-09 12:00:00|12679.1|12677.9|12689.3|12688.1|12711.6|12710.4|12669.6|12668.4|6164
1594299600000|2020-07-09 13:00:00|12689.8|12688.6|12661.6|12660.4|12693.6|12692.4|12630.6|12629.4|8725
1594303200000|2020-07-09 14:00:00|12661.8|12660.6|12512.4|12511.2|12681.6|12680.4|12507.2|12506|14151
1594306800000|2020-07-09 15:00:00|12512.2|12511|12495.1|12493.1|12525.4|12524.2|12447.3|12445.3|16294
1594310400000|2020-07-09 16:00:00|12495.3|12493.3|12537.3|12535.3|12540.8|12538.8|12490.1|12488.1|4136
1594314000000|2020-07-09 17:00:00|12536.8|12534.8|12528.3|12526.3|12565.1|12563.1|12525.6|12523.6|3076
1594317600000|2020-07-09 18:00:00|12528.1|12526.1|12574.8|12572.8|12576.6|12574.6|12522.8|12520.8|2086
1594321200000|2020-07-09 19:00:00|12575.3|12573.3|12569.3|12567.3|12604.6|12602.6|12533.8|12531.8|4154
1594324800000|2020-07-09 20:00:00|12572|12567|12568.6|12563.6|12587|12582|12556.7|12551.7|11
1594328400000|2020-07-09 21:00:00|12568.5|12563.5|12567.7|12562.7|12569.2|12564.2|12564.3|12559.3|0
1594332000000|2020-07-09 22:00:00|12569.5|12564.5|12577.3|12572.3|12586.4|12581.4|12568.6|12563.6|0
1594335600000|2020-07-09 23:00:00|12576.8|12571.8|12604.1|12599.1|12616.8|12611.8|12574.7|12569.7|0
1594339200000|2020-07-10 00:00:00|12604.5|12599.5|12555.1|12551.1|12622.1|12618.1|12549.1|12545.1|278
1594342800000|2020-07-10 01:00:00|12554.8|12550.8|12571.3|12567.3|12579.3|12575.3|12537.6|12533.6|268
1594346400000|2020-07-10 02:00:00|12570.8|12566.8|12537.6|12533.6|12578.3|12574.3|12531.1|12527.1|218
1594350000000|2020-07-10 03:00:00|12537.8|12533.8|12546.8|12542.8|12550.3|12546.3|12524.1|12520.1|102
1594353600000|2020-07-10 04:00:00|12546.6|12542.6|12497.6|12493.6|12552.1|12548.1|12494.8|12490.8|198
1594357200000|2020-07-10 05:00:00|12497.8|12493.8|12433.1|12429.1|12497.8|12493.8|12433.1|12429.1|799
1594360800000|2020-07-10 06:00:00|12432.1|12430.1|12418.8|12416.8|12464.8|12462.8|12401.6|12399.6|4406
1594364400000|2020-07-10 07:00:00|12418.4|12417.2|12495.8|12494.6|12499.8|12498.6|12413.7|12412.5|10087
1594368000000|2020-07-10 08:00:00|12495.3|12494.1|12514.3|12513.1|12568.5|12567.3|12495.3|12494.1|8981
1594371600000|2020-07-10 09:00:00|12514.5|12513.3|12530|12528.8|12550.5|12549.3|12481.3|12480.1|4992
1594375200000|2020-07-10 10:00:00|12530.3|12529.1|12556.5|12555.3|12556.8|12555.6|12501.8|12500.6|3433
1594378800000|2020-07-10 11:00:00|12557|12555.8|12547.6|12546.4|12600.3|12599.1|12538.4|12537.2|6528
1594382400000|2020-07-10 12:00:00|12548.1|12546.9|12577.4|12576.2|12596.9|12595.7|12524.4|12523.2|5952
1594386000000|2020-07-10 13:00:00|12577.6|12576.4|12567.6|12566.4|12618.6|12617.4|12560.4|12559.2|8449
1594389600000|2020-07-10 14:00:00|12566.4|12565.2|12632|12630.8|12652.5|12651.3|12539.9|12538.7|8467
1594393200000|2020-07-10 15:00:00|12627.7|12626.5|12664.6|12662.6|12672.4|12670.4|12611.7|12610.5|8863
1594396800000|2020-07-10 16:00:00|12664.9|12662.9|12652.6|12650.6|12672.1|12670.1|12618.4|12616.4|3373
1594400400000|2020-07-10 17:00:00|12652.9|12650.9|12675.6|12673.6|12680.9|12678.9|12649.1|12647.1|2237
1594404000000|2020-07-10 18:00:00|12676.1|12674.1|12685.4|12683.4|12687.6|12685.6|12661.9|12659.9|1656
1594407600000|2020-07-10 19:00:00|12685.1|12683.1|12710.6|12708.6|12721.1|12719.1|12669.6|12667.6|2864
1594411200000|2020-07-10 20:00:00|12709.1|12704.1|12728.8|12723.8|12738.4|12733.4|12708.7|12703.7|13
1594591200000|2020-07-12 22:00:00|12768.8|12763.8|12785.9|12780.9|12806.4|12801.4|12765.6|12760.6|0
1594594800000|2020-07-12 23:00:00|12786.4|12781.4|12754|12749|12790|12785|12753|12748|0
1594598400000|2020-07-13 00:00:00|12754.4|12749.4|12750.4|12746.4|12759|12754|12705.4|12701.4|439
1594602000000|2020-07-13 01:00:00|12750.6|12746.6|12776.4|12772.4|12785.1|12781.1|12741.9|12737.9|301
1594605600000|2020-07-13 02:00:00|12776.1|12772.1|12784.4|12780.4|12797.1|12793.1|12762.6|12758.6|212
1594609200000|2020-07-13 03:00:00|12784.1|12780.1|12788.6|12784.6|12795.9|12791.9|12773.9|12769.9|142
1594612800000|2020-07-13 04:00:00|12788.4|12784.4|12782.4|12778.4|12796.1|12792.1|12779.6|12775.6|126
1594616400000|2020-07-13 05:00:00|12782.6|12778.6|12850.1|12846.1|12852.9|12848.9|12777.4|12773.4|1144
1594620000000|2020-07-13 06:00:00|12849.1|12847.1|12832.6|12830.6|12879.9|12877.9|12826.1|12824.1|4355
1594623600000|2020-07-13 07:00:00|12832.2|12831|12771.7|12770.5|12838.9|12837.7|12762.5|12761.3|11083
1594627200000|2020-07-13 08:00:00|12771.9|12770.7|12737.9|12736.7|12783.2|12782|12684.9|12683.7|8016
1594630800000|2020-07-13 09:00:00|12739.7|12738.5|12758.2|12757|12771.4|12770.2|12733.9|12732.7|4779
1594634400000|2020-07-13 10:00:00|12758.4|12757.2|12779.7|12778.5|12781.7|12780.5|12728.7|12727.5|4244
1594638000000|2020-07-13 11:00:00|12779.4|12778.2|12780.2|12779|12805.9|12804.7|12774.7|12773.5|4355
1594641600000|2020-07-13 12:00:00|12779.9|12778.7|12749.2|12748|12786.4|12785.2|12749.2|12748|4102
1594645200000|2020-07-13 13:00:00|12749.5|12748.3|12722.7|12721.5|12767.5|12766.3|12719.7|12718.5|6795
1594648800000|2020-07-13 14:00:00|12723|12721.8|12758.2|12757|12771.9|12770.7|12717.5|12716.3|7239
1594652400000|2020-07-13 15:00:00|12758.4|12757.2|12784.8|12782.8|12821.8|12819.8|12756.2|12755|9863
1594656000000|2020-07-13 16:00:00|12785.1|12783.1|12789.6|12787.6|12792.1|12790.1|12776.3|12774.3|2471
1594659600000|2020-07-13 17:00:00|12789.8|12787.8|12791.6|12789.6|12814.6|12812.6|12786.3|12784.3|2151
1594663200000|2020-07-13 18:00:00|12791.3|12789.3|12734.1|12732.1|12794.1|12792.1|12683.6|12681.6|5699
1594666800000|2020-07-13 19:00:00|12734.3|12732.3|12563.1|12561.1|12736.8|12734.8|12537.6|12535.6|7175
1594670400000|2020-07-13 20:00:00|12561.6|12556.6|12574.8|12569.8|12587.7|12582.7|12545|12540|13
1594674000000|2020-07-13 21:00:00|12574.3|12569.3|12582.3|12577.3|12584.3|12579.3|12571.7|12566.7|0
1594677600000|2020-07-13 22:00:00|12587.4|12582.4|12599.2|12594.2|12626.4|12621.4|12586.4|12581.4|0
1594681200000|2020-07-13 23:00:00|12599.6|12594.6|12605.6|12600.6|12628.3|12623.3|12597.7|12592.7|0
1594684800000|2020-07-14 00:00:00|12605.1|12600.1|12604.1|12600.1|12630.8|12626.8|12587.9|12582.9|391
1594688400000|2020-07-14 01:00:00|12603.6|12599.6|12595.8|12591.8|12613.8|12609.8|12560.3|12556.3|258
1594692000000|2020-07-14 02:00:00|12595.6|12591.6|12580.3|12576.3|12603.1|12599.1|12559.1|12555.1|197
1594695600000|2020-07-14 03:00:00|12580.1|12576.1|12577.6|12573.6|12598.8|12594.8|12565.6|12561.6|196
1594699200000|2020-07-14 04:00:00|12577.8|12573.8|12571.3|12567.3|12581.3|12577.3|12558.1|12554.1|142
1594702800000|2020-07-14 05:00:00|12569.8|12565.8|12575.1|12571.1|12593.6|12589.6|12559.3|12555.3|299
1594706400000|2020-07-14 06:00:00|12574.1|12572.1|12617.1|12615.1|12644.6|12642.6|12574.1|12572.1|3219
1594710000000|2020-07-14 07:00:00|12616.7|12615.5|12572|12570.8|12661.4|12660.2|12532|12530.8|13838
1594713600000|2020-07-14 08:00:00|12572.3|12571.1|12604.3|12603.1|12639.5|12638.3|12567.8|12566.6|6147
1594717200000|2020-07-14 09:00:00|12604.5|12603.3|12611.5|12610.3|12642.5|12641.3|12583.3|12582.1|4514
1594720800000|2020-07-14 10:00:00|12611.8|12610.6|12628.8|12627.6|12628.8|12627.6|12592.8|12591.6|3663
1594724400000|2020-07-14 11:00:00|12628.5|12627.3|12643.8|12642.6|12654.6|12653.4|12612|12610.8|4283
1594728000000|2020-07-14 12:00:00|12643.3|12642.1|12580.3|12579.1|12659.6|12658.4|12578.1|12576.9|5562
1594731600000|2020-07-14 13:00:00|12580.1|12578.9|12636.1|12634.9|12666.1|12664.9|12574.3|12573.1|10480
1594735200000|2020-07-14 14:00:00|12635.8|12634.6|12658.4|12657.2|12684.4|12683.2|12584.1|12582.9|9337
1594738800000|2020-07-14 15:00:00|12657.6|12656.4|12706|12704|12724.5|12722.5|12632.4|12631.2|11635
1594742400000|2020-07-14 16:00:00|12706.3|12704.3|12685.5|12683.5|12728.3|12726.3|12682.3|12680.3|4124
1594746000000|2020-07-14 17:00:00|12685.8|12683.8|12723|12721|12738.5|12736.5|12659.8|12657.8|4253
1594749600000|2020-07-14 18:00:00|12722.8|12720.8|12739.8|12737.8|12749|12747|12716.8|12714.8|2780
1594753200000|2020-07-14 19:00:00|12740|12738|12774.8|12772.8|12799.8|12797.8|12704|12702|4147
1594756800000|2020-07-14 20:00:00|12772.2|12767.2|12761.7|12756.7|12773.2|12768.2|12748.3|12743.3|13
1594760400000|2020-07-14 21:00:00|12762.3|12757.3|12817.1|12812.1|12860.2|12855.2|12762.2|12757.2|0
1594764000000|2020-07-14 22:00:00|12842.2|12837.2|12862.9|12857.9|12874.8|12869.8|12835.5|12830.5|0
1594767600000|2020-07-14 23:00:00|12865.9|12860.9|12851.9|12846.9|12868.9|12863.9|12833.1|12828.1|0
1594771200000|2020-07-15 00:00:00|12852|12847|12866.8|12862.8|12888.3|12884.3|12849|12844|641
1594774800000|2020-07-15 01:00:00|12867|12863|12863.3|12859.3|12881.8|12877.8|12846.5|12842.5|371
1594778400000|2020-07-15 02:00:00|12863.5|12859.5|12842|12838|12865|12861|12836.3|12832.3|265
1594782000000|2020-07-15 03:00:00|12842.3|12838.3|12832|12828|12844.5|12840.5|12810.8|12806.8|418
1594785600000|2020-07-15 04:00:00|12831.5|12827.5|12861.5|12857.5|12864|12860|12831.5|12827.5|330
1594789200000|2020-07-15 05:00:00|12861.8|12857.8|12856|12852|12869.3|12865.3|12845|12841|948
1594792800000|2020-07-15 06:00:00|12855|12853|12809|12807|12864.5|12862.5|12804.3|12802.3|3253
1594796400000|2020-07-15 07:00:00|12808.6|12807.4|12793.3|12792.1|12833.1|12831.9|12772.5|12771.3|9377
1594800000000|2020-07-15 08:00:00|12793.5|12792.3|12802.8|12801.6|12832.8|12831.6|12790.5|12789.3|6169
1594803600000|2020-07-15 09:00:00|12803|12801.8|12816.5|12815.3|12828|12826.8|12795.3|12794.1|3452
1594807200000|2020-07-15 10:00:00|12817|12815.8|12928.8|12927.6|12951.8|12950.6|12817|12815.8|9998
1594810800000|2020-07-15 11:00:00|12929.3|12928.1|12922.8|12921.6|12958|12956.8|12908.3|12907.1|6887
1594814400000|2020-07-15 12:00:00|12923.1|12921.9|12927.8|12926.6|12943.8|12942.6|12908.6|12907.4|6833
1594818000000|2020-07-15 13:00:00|12927.3|12926.1|12893.1|12891.9|12932.6|12931.4|12879.3|12878.1|10257
1594821600000|2020-07-15 14:00:00|12893.3|12892.1|12979.8|12978.6|13003.8|13002.6|12886.8|12885.6|11794
1594825200000|2020-07-15 15:00:00|12980.3|12979.1|12878.2|12876.2|12989.3|12988.1|12877.2|12875.2|15630
1594828800000|2020-07-15 16:00:00|12878|12876|12915.7|12913.7|12916.7|12914.7|12859.7|12857.7|5508
1594832400000|2020-07-15 17:00:00|12916.2|12914.2|12923.5|12921.5|12937|12935|12906.5|12904.5|2992
1594836000000|2020-07-15 18:00:00|12922.7|12920.7|12911|12909|12949.2|12947.2|12911|12909|3129
1594839600000|2020-07-15 19:00:00|12910.7|12908.7|12918.7|12916.7|12954.5|12952.5|12901.7|12899.7|3575
1594843200000|2020-07-15 20:00:00|12918.4|12913.4|12932.2|12927.2|12942.7|12937.7|12910.1|12905.1|4
1594846800000|2020-07-15 21:00:00|12931.3|12926.3|12935.8|12930.8|12937.2|12932.2|12928.7|12923.7|0
1594850400000|2020-07-15 22:00:00|12937.5|12932.5|12917.8|12912.8|12960.7|12955.7|12912.8|12907.8|0
1594854000000|2020-07-15 23:00:00|12918.8|12913.8|12918.7|12913.7|12933.6|12928.6|12915.1|12910.1|0
1594857600000|2020-07-16 00:00:00|12916.7|12911.7|12874.5|12870.5|12917.7|12912.7|12870.5|12866.5|323
1594861200000|2020-07-16 01:00:00|12874.2|12870.2|12878|12874|12897.5|12893.5|12856.5|12852.5|271
1594864800000|2020-07-16 02:00:00|12878.2|12874.2|12828.7|12824.7|12901.7|12897.7|12820.7|12816.7|573
1594868400000|2020-07-16 03:00:00|12828.5|12824.5|12835.5|12831.5|12839.7|12835.7|12811|12807|257
1594872000000|2020-07-16 04:00:00|12835.2|12831.2|12865.5|12861.5|12877.5|12873.5|12834.7|12830.7|330
1594875600000|2020-07-16 05:00:00|12864.5|12860.5|12851|12847|12867.2|12863.2|12821.2|12817.2|536
1594879200000|2020-07-16 06:00:00|12850|12848|12843.7|12841.7|12868.5|12866.5|12833|12831|2888
1594882800000|2020-07-16 07:00:00|12843.3|12842.1|12828.7|12827.5|12898.3|12897.1|12822.8|12821.6|10929
1594886400000|2020-07-16 08:00:00|12828.2|12827|12835.9|12834.7|12847.4|12846.2|12810.4|12809.2|5239
1594890000000|2020-07-16 09:00:00|12835.7|12834.5|12848.2|12847|12870.2|12869|12804.7|12803.5|6200
1594893600000|2020-07-16 10:00:00|12847.9|12846.7|12853.4|12852.2|12870.4|12869.2|12832.9|12831.7|4336
1594897200000|2020-07-16 11:00:00|12853.7|12852.5|12856.8|12855.6|12870.9|12869.7|12847.9|12846.7|3788
1594900800000|2020-07-16 12:00:00|12857.1|12855.9|12865.8|12864.6|12869.8|12868.6|12837.8|12836.6|3991
1594904400000|2020-07-16 13:00:00|12866.1|12864.9|12901.3|12900.1|12922.8|12921.6|12861.6|12860.4|11807
1594908000000|2020-07-16 14:00:00|12901.8|12900.6|12895.4|12894.2|12914.2|12913|12855.1|12853.9|9684
1594911600000|2020-07-16 15:00:00|12895.2|12894|12883.6|12881.6|12908.7|12907.5|12865.8|12863.8|8239
1594915200000|2020-07-16 16:00:00|12883.3|12881.3|12884.8|12882.8|12896.8|12894.8|12868.6|12866.6|2566
1594918800000|2020-07-16 17:00:00|12883.8|12881.8|12888.1|12886.1|12912.1|12910.1|12883.3|12881.3|2216
1594922400000|2020-07-16 18:00:00|12887.8|12885.8|12873.1|12871.1|12908.3|12906.3|12870.1|12868.1|1625
1594926000000|2020-07-16 19:00:00|12872.8|12870.8|12905.3|12903.3|12923.1|12921.1|12868.8|12866.8|2430
1594929600000|2020-07-16 20:00:00|12906.1|12901.1|12873.5|12868.5|12913|12908|12860.7|12855.7|26
1594933200000|2020-07-16 21:00:00|12873.1|12868.1|12875|12870|12877.2|12872.2|12870.5|12865.5|0
1594936800000|2020-07-16 22:00:00|12880.7|12875.7|12901.8|12896.8|12902|12897|12866.1|12861.1|0
1594940400000|2020-07-16 23:00:00|12902.8|12897.8|12909.7|12904.7|12912|12907|12898.6|12893.6|0
1594944000000|2020-07-17 00:00:00|12909.8|12904.8|12922.1|12918.1|12929.6|12925.6|12906.8|12901.8|283
1594947600000|2020-07-17 01:00:00|12921.8|12917.8|12909.1|12905.1|12922.3|12918.3|12885.1|12881.1|249
1594951200000|2020-07-17 02:00:00|12909.6|12905.6|12915.3|12911.3|12937.1|12933.1|12902.6|12898.6|150
1594954800000|2020-07-17 03:00:00|12915.6|12911.6|12918.1|12914.1|12922.1|12918.1|12905.6|12901.6|83
1594958400000|2020-07-17 04:00:00|12917.8|12913.8|12901.8|12897.8|12922.8|12918.8|12897.8|12893.8|81
1594962000000|2020-07-17 05:00:00|12901.6|12897.6|12910.1|12906.1|12913.6|12909.6|12882.1|12878.1|469
1594965600000|2020-07-17 06:00:00|12909.1|12907.1|12911.1|12909.1|12930.1|12928.1|12895.8|12893.8|2474
1594969200000|2020-07-17 07:00:00|12910.7|12909.5|12877.3|12876.1|12938.9|12937.7|12876.8|12875.6|9682
1594972800000|2020-07-17 08:00:00|12876.8|12875.6|12902.8|12901.6|12908.8|12907.6|12869.6|12868.4|5654
1594976400000|2020-07-17 09:00:00|12902.6|12901.4|12917.6|12916.4|12938.1|12936.9|12877.6|12876.4|6572
1594980000000|2020-07-17 10:00:00|12917.3|12916.1|12918.6|12917.4|12957.8|12956.6|12912.8|12911.6|5502
1594983600000|2020-07-17 11:00:00|12918.8|12917.6|12917.3|12916.1|12922.1|12920.9|12886.8|12885.6|6362
1594987200000|2020-07-17 12:00:00|12916.6|12915.4|12910.8|12909.6|12941.3|12940.1|12905.3|12904.1|4324
1594990800000|2020-07-17 13:00:00|12911.3|12910.1|12923.3|12922.1|12937.1|12935.9|12897.3|12896.1|7872
1594994400000|2020-07-17 14:00:00|12913.3|12912.1|12931.7|12930.5|12933.2|12932|12889.9|12888.7|6341
1594998000000|2020-07-17 15:00:00|12931.4|12930.2|12944.8|12942.8|12950.1|12948.1|12920.2|12919|7526
1595001600000|2020-07-17 16:00:00|12945.1|12943.1|12935.3|12933.3|12955.1|12953.1|12934.1|12932.1|1634
1595005200000|2020-07-17 17:00:00|12935.8|12933.8|12934.3|12932.3|12940.6|12938.6|12923.8|12921.8|1254
1595008800000|2020-07-17 18:00:00|12934.6|12932.6|12942.8|12940.8|12951.8|12949.8|12933.8|12931.8|1190
1595012400000|2020-07-17 19:00:00|12942.6|12940.6|12965.6|12963.6|12976.1|12974.1|12935.3|12933.3|2126
1595016000000|2020-07-17 20:00:00|12966.8|12961.8|12969.6|12964.6|12982|12977|12951.4|12946.4|9
1595196000000|2020-07-19 22:00:00|12986.2|12981.2|12974.5|12969.5|12986.2|12981.2|12958.7|12953.7|0
1595199600000|2020-07-19 23:00:00|12975.5|12970.5|12991.8|12986.8|12995.2|12990.2|12970.6|12965.6|0
1595203200000|2020-07-20 00:00:00|12992.8|12987.8|12954.8|12950.8|12993.7|12988.7|12949.8|12945.8|282
1595206800000|2020-07-20 01:00:00|12955.1|12951.1|12886.1|12882.1|12960.3|12956.3|12870.3|12866.3|613
1595210400000|2020-07-20 02:00:00|12885.8|12881.8|12906.1|12902.1|12913.1|12909.1|12881.1|12877.1|151
1595214000000|2020-07-20 03:00:00|12907.1|12903.1|12939.6|12935.6|12954.1|12950.1|12899.1|12895.1|380
1595217600000|2020-07-20 04:00:00|12939.8|12935.8|12931.8|12927.8|12945.3|12941.3|12926.8|12922.8|163
1595221200000|2020-07-20 05:00:00|12931.6|12927.6|12947.1|12943.1|12953.8|12949.8|12919.6|12915.6|538
1595224800000|2020-07-20 06:00:00|12946.1|12944.1|12921.8|12919.8|12948.3|12946.3|12913.8|12911.8|2562
1595228400000|2020-07-20 07:00:00|12921.4|12920.2|12872|12870.8|12921.9|12920.7|12808.4|12807.2|14093
1595232000000|2020-07-20 08:00:00|12873.5|12872.3|12981.2|12980|12992.2|12991|12858.7|12857.5|10655
1595235600000|2020-07-20 09:00:00|12981.5|12980.3|12982.7|12981.5|13017.2|13016|12980|12978.8|7096
1595239200000|2020-07-20 10:00:00|12983|12981.8|12951.2|12950|12987.7|12986.5|12941.7|12940.5|5645
1595242800000|2020-07-20 11:00:00|12951.7|12950.5|12985.1|12983.9|13006.6|13005.4|12950.7|12949.5|5156
1595246400000|2020-07-20 12:00:00|12984.6|12983.4|13004.6|13003.4|13022.6|13021.4|12958.1|12956.9|6633
1595250000000|2020-07-20 13:00:00|13004.1|13002.9|12983.1|12981.9|13051.1|13049.9|12958.6|12957.4|11119
1595253600000|2020-07-20 14:00:00|12983.9|12982.7|13014.1|13012.9|13039.4|13038.2|12975.1|12973.9|5949
1595257200000|2020-07-20 15:00:00|13014.4|13013.2|13049.5|13047.5|13067.6|13066.4|13012.1|13010.9|8750
1595260800000|2020-07-20 16:00:00|13050.3|13048.3|13052.5|13050.5|13057.3|13055.3|13035.8|13033.8|1778
1595264400000|2020-07-20 17:00:00|13053|13051|13056|13054|13065|13063|13043.5|13041.5|1832
1595268000000|2020-07-20 18:00:00|13056.3|13054.3|13048.5|13046.5|13062.8|13060.8|13046|13044|1334
1595271600000|2020-07-20 19:00:00|13048.3|13046.3|13086|13084|13103.8|13101.8|13045.5|13043.5|3072
1595275200000|2020-07-20 20:00:00|13089|13082|13085.5|13080.5|13100.4|13095.4|13081|13076|13
1595278800000|2020-07-20 21:00:00|13085.3|13080.3|13083.4|13078.4|13087.9|13082.9|13082.8|13077.8|0
1595282400000|2020-07-20 22:00:00|13086.4|13081.4|13086.1|13081.1|13096.3|13091.3|13078.9|13073.9|0
1595286000000|2020-07-20 23:00:00|13086.2|13081.2|13090.6|13085.6|13102.2|13097.2|13083|13078|0
1595289600000|2020-07-21 00:00:00|13090|13085|13111.3|13107.3|13118|13114|13083.5|13078.5|415
1595293200000|2020-07-21 01:00:00|13111.5|13107.5|13115.5|13111.5|13136.5|13132.5|13106.8|13102.8|451
1595296800000|2020-07-21 02:00:00|13115.3|13111.3|13121.5|13117.5|13128.8|13124.8|13109.5|13105.5|145
1595300400000|2020-07-21 03:00:00|13121.3|13117.3|13138.5|13134.5|13141.3|13137.3|13105.3|13101.3|243
1595304000000|2020-07-21 04:00:00|13138.8|13134.8|13159.5|13155.5|13163.3|13159.3|13134|13130|388
1595307600000|2020-07-21 05:00:00|13159.3|13155.3|13208.5|13204.5|13219.5|13215.5|13144.8|13140.8|1487
1595311200000|2020-07-21 06:00:00|13207.5|13205.5|13213.5|13211.5|13238.8|13236.8|13191.8|13189.8|4753
1595314800000|2020-07-21 07:00:00|13213.1|13211.9|13257.4|13256.2|13269.6|13268.4|13158.6|13157.4|15630
1595318400000|2020-07-21 08:00:00|13257.1|13255.9|13299.4|13298.2|13307.1|13305.9|13241.9|13240.7|9295
1595322000000|2020-07-21 09:00:00|13299.6|13298.4|13290.1|13288.9|13315.9|13314.7|13280.4|13279.2|6256
1595325600000|2020-07-21 10:00:00|13291.6|13290.4|13288.4|13287.2|13307.1|13305.9|13263.9|13262.7|6380
1595329200000|2020-07-21 11:00:00|13288.1|13286.9|13280.9|13279.7|13298.6|13297.4|13262.9|13261.7|4794
1595332800000|2020-07-21 12:00:00|13281.1|13279.9|13251.3|13250.1|13285.9|13284.7|13244.1|13242.9|5626
1595336400000|2020-07-21 13:00:00|13249.6|13248.4|13237.3|13236.1|13255.8|13254.6|13218.8|13217.6|6839
1595340000000|2020-07-21 14:00:00|13238.3|13237.1|13194.6|13193.4|13250.6|13249.4|13145.9|13144.7|11244
1595343600000|2020-07-21 15:00:00|13194.9|13193.7|13126.5|13124.5|13207.1|13205.9|13116.8|13114.8|10817
1595347200000|2020-07-21 16:00:00|13126.3|13124.3|13146.5|13144.5|13147|13145|13113.5|13111.5|2699
1595350800000|2020-07-21 17:00:00|13146.3|13144.3|13148.5|13146.5|13156.8|13154.8|13138|13136|1326
1595354400000|2020-07-21 18:00:00|13148.3|13146.3|13151.5|13149.5|13162.8|13160.8|13143.5|13141.5|1184
1595358000000|2020-07-21 19:00:00|13151.3|13149.3|13095.3|13093.3|13154.8|13152.8|13074.8|13072.8|3812
1595361600000|2020-07-21 20:00:00|13100.8|13095.8|13096.4|13091.4|13115.7|13110.7|13094.4|13089.4|19
1595365200000|2020-07-21 21:00:00|13096.5|13091.5|13094.7|13089.7|13097.5|13092.5|13089.7|13084.7|0
1595368800000|2020-07-21 22:00:00|13099.5|13094.5|13131.4|13126.4|13136.6|13131.6|13093.9|13088.9|0
1595372400000|2020-07-21 23:00:00|13131.3|13126.3|13126|13121|13133.3|13128.3|13113.7|13108.7|0
1595376000000|2020-07-22 00:00:00|13127|13122|13123.5|13119.5|13159.8|13155.8|13115.3|13110.3|331
1595379600000|2020-07-22 01:00:00|13123.3|13119.3|13131.3|13127.3|13151.3|13147.3|13117.3|13113.3|153
1595383200000|2020-07-22 02:00:00|13131.5|13127.5|13170.3|13166.3|13178.5|13174.5|13129|13125|187
1595386800000|2020-07-22 03:00:00|13170.5|13166.5|13153.8|13149.8|13174|13170|13153.8|13149.8|122
1595390400000|2020-07-22 04:00:00|13154|13150|13115|13111|13157|13153|13109|13105|227
1595394000000|2020-07-22 05:00:00|13114.8|13110.8|13121|13117|13130.8|13126.8|13100|13096|320
1595397600000|2020-07-22 06:00:00|13120|13118|13147|13145|13149.5|13147.5|13110.8|13108.8|2427
1595401200000|2020-07-22 07:00:00|13146.6|13145.4|13107.6|13106.4|13200.4|13199.2|13083.9|13082.7|15381
1595404800000|2020-07-22 08:00:00|13107.1|13105.9|13117.6|13116.4|13138.6|13137.4|13092.6|13091.4|6965
1595408400000|2020-07-22 09:00:00|13117.4|13116.2|13137.9|13136.7|13147.4|13146.2|13075.4|13074.2|6385
1595412000000|2020-07-22 10:00:00|13138.1|13136.9|13117.9|13116.7|13140.1|13138.9|13101.4|13100.2|4168
1595415600000|2020-07-22 11:00:00|13118.1|13116.9|13125.3|13124.1|13144.3|13143.1|13117.6|13116.4|3137
1595419200000|2020-07-22 12:00:00|13125.6|13124.4|13118.1|13116.9|13138.3|13137.1|13099.3|13098.1|4412
1595422800000|2020-07-22 13:00:00|13117.8|13116.6|13121.8|13120.6|13142.6|13141.4|13093.6|13092.4|7058
1595426400000|2020-07-22 14:00:00|13119.3|13118.1|13109.2|13108|13144|13142.8|13099.5|13098.3|6581
1595430000000|2020-07-22 15:00:00|13109.5|13108.3|13115.1|13113.1|13123.1|13121.1|13065.2|13064|7388
1595433600000|2020-07-22 16:00:00|13115.4|13113.4|13128.1|13126.1|13146.1|13144.1|13112.1|13110.1|1992
1595437200000|2020-07-22 17:00:00|13128.4|13126.4|13098.4|13096.4|13136.4|13134.4|13096.9|13094.9|1391
1595440800000|2020-07-22 18:00:00|13097.4|13095.4|13129.4|13127.4|13136.9|13134.9|13097.4|13095.4|1316
1595444400000|2020-07-22 19:00:00|13129.1|13127.1|13139.1|13137.1|13162.4|13160.4|13126.9|13124.9|1661
1595448000000|2020-07-22 20:00:00|13143.6|13138.6|13141.2|13136.2|13155.4|13150.4|13129|13124|15
1595451600000|2020-07-22 21:00:00|13141.6|13136.6|13141.2|13136.2|13145.2|13140.2|13139.4|13134.4|0
1595455200000|2020-07-22 22:00:00|13147.2|13142.2|13140.7|13135.7|13156.5|13151.5|13129.8|13124.8|0
1595458800000|2020-07-22 23:00:00|13141.1|13136.1|13120|13115|13144.7|13139.7|13116.5|13111.5|0
1595462400000|2020-07-23 00:00:00|13121|13116|13116.9|13112.9|13142|13137|13099.9|13095.9|302
1595466000000|2020-07-23 01:00:00|13117.1|13113.1|13147.1|13143.1|13157.6|13153.6|13106.9|13102.9|185
1595469600000|2020-07-23 02:00:00|13148.6|13144.6|13106.9|13102.9|13148.6|13144.6|13096.9|13092.9|276
1595473200000|2020-07-23 03:00:00|13107.4|13103.4|13129.6|13125.6|13139.6|13135.6|13106.9|13102.9|117
1595476800000|2020-07-23 04:00:00|13130.1|13126.1|13137.4|13133.4|13149.6|13145.6|13112.6|13108.6|138
1595480400000|2020-07-23 05:00:00|13139.9|13135.9|13141.6|13137.6|13147.4|13143.4|13131.1|13127.1|177
1595484000000|2020-07-23 06:00:00|13140.6|13138.6|13179.4|13177.4|13198.1|13196.1|13140.6|13138.6|2994
1595487600000|2020-07-23 07:00:00|13179|13177.8|13195.4|13194.2|13197.6|13196.4|13135|13133.8|9701
1595491200000|2020-07-23 08:00:00|13194.9|13193.7|13172.4|13171.2|13220.1|13218.9|13167.9|13166.7|9316
1595494800000|2020-07-23 09:00:00|13172.6|13171.4|13173.6|13172.4|13191.1|13189.9|13159.4|13158.2|4924
1595498400000|2020-07-23 10:00:00|13173.9|13172.7|13183.1|13181.9|13212.9|13211.7|13173.9|13172.7|4826
1595502000000|2020-07-23 11:00:00|13182.6|13181.4|13173.1|13171.9|13190.6|13189.4|13154.1|13152.9|3225
1595505600000|2020-07-23 12:00:00|13172.8|13171.6|13108.3|13107.1|13172.8|13171.6|13104.8|13103.6|6578
1595509200000|2020-07-23 13:00:00|13108.6|13107.4|13144.8|13143.6|13145.6|13144.4|13106.1|13104.9|5591
1595512800000|2020-07-23 14:00:00|13144.6|13143.4|13089.4|13088.2|13145.3|13144.1|13070.9|13069.7|7986
1595516400000|2020-07-23 15:00:00|13089.2|13088|13095.6|13093.6|13124.6|13122.6|13077.9|13076.7|8160
1595520000000|2020-07-23 16:00:00|13095.3|13093.3|13048.3|13046.3|13097.3|13095.3|13047.1|13045.1|4328
1595523600000|2020-07-23 17:00:00|13048.1|13046.1|13005.1|13003.1|13068.6|13066.6|12992.1|12990.1|4513
1595527200000|2020-07-23 18:00:00|13004.8|13002.8|12987.1|12985.1|13006.3|13004.3|12952.3|12950.3|4904
1595530800000|2020-07-23 19:00:00|12987.3|12985.3|12998.1|12996.1|13001.1|12999.1|12960.1|12958.1|2534
1595534400000|2020-07-23 20:00:00|13000.6|12995.6|13005.9|13000.9|13007.9|13002.9|12967.4|12962.4|12
1595538000000|2020-07-23 21:00:00|13005.4|13000.4|13005.6|13000.6|13007.2|13002.2|13002|12997|0
1595541600000|2020-07-23 22:00:00|13009|13004|13024.5|13019.5|13025.6|13020.6|13009|13004|0
1595545200000|2020-07-23 23:00:00|13025|13020|13014.9|13009.9|13025.5|13020.5|13003.2|12998.2|0
1595548800000|2020-07-24 00:00:00|13014.8|13009.8|13035.3|13031.3|13035.8|13031.8|12999.8|12995.8|496
1595552400000|2020-07-24 01:00:00|13035.1|13031.1|13009.3|13005.3|13035.1|13031.1|12993.8|12989.8|371
1595556000000|2020-07-24 02:00:00|13009.1|13005.1|12997.1|12993.1|13011.8|13007.8|12983.8|12979.8|181
1595559600000|2020-07-24 03:00:00|12996.8|12992.8|12947.1|12943.1|12996.8|12992.8|12928.8|12924.8|402
1595563200000|2020-07-24 04:00:00|12945.3|12941.3|12945.8|12941.8|12965.3|12961.3|12933.3|12929.3|241
1595566800000|2020-07-24 05:00:00|12945.6|12941.6|12935.1|12931.1|12952.1|12948.1|12920.8|12916.8|478
1595570400000|2020-07-24 06:00:00|12934.1|12932.1|12918.6|12916.6|12974.1|12972.1|12914.8|12912.8|4333
1595574000000|2020-07-24 07:00:00|12918.2|12917|12823.9|12822.7|12935.9|12934.7|12813.9|12812.7|17263
1595577600000|2020-07-24 08:00:00|12824.1|12822.9|12869.9|12868.7|12870.1|12868.9|12813.6|12812.4|7798
1595581200000|2020-07-24 09:00:00|12869.6|12868.4|12902.4|12901.2|12909.1|12907.9|12857.1|12855.9|6371
1595584800000|2020-07-24 10:00:00|12904.1|12902.9|12907.9|12906.7|12935.1|12933.9|12894.9|12893.7|6799
1595588400000|2020-07-24 11:00:00|12908.6|12907.4|12899.7|12898.5|12939.1|12937.9|12884.7|12883.5|4664
1595592000000|2020-07-24 12:00:00|12899.5|12898.3|12880.2|12879|12904.2|12903|12879.2|12878|4459
1595595600000|2020-07-24 13:00:00|12880|12878.8|12850.2|12849|12884|12882.8|12831.2|12830|8965
1595599200000|2020-07-24 14:00:00|12849|12847.8|12874.6|12873.4|12888.6|12887.4|12844.6|12843.4|7410
1595602800000|2020-07-24 15:00:00|12874.4|12873.2|12841.8|12839.8|12879.1|12877.9|12828.8|12826.8|9316
1595606400000|2020-07-24 16:00:00|12841.5|12839.5|12821.5|12819.5|12846|12844|12815|12813|3491
1595610000000|2020-07-24 17:00:00|12821.3|12819.3|12825|12823|12831|12829|12777|12775|3482
1595613600000|2020-07-24 18:00:00|12825.3|12823.3|12835.8|12833.8|12850.3|12848.3|12820.3|12818.3|1875
1595617200000|2020-07-24 19:00:00|12835|12833|12832.3|12830.3|12849.8|12847.8|12801.3|12799.3|1620
1595620800000|2020-07-24 20:00:00|12834.7|12829.7|12810.9|12805.9|12841.8|12836.8|12808.7|12803.7|12
1595800800000|2020-07-26 22:00:00|12848|12843|12790.2|12785.2|12851.5|12846.5|12784|12779|0
1595804400000|2020-07-26 23:00:00|12791.2|12786.2|12800|12795|12814.2|12809.2|12763.5|12758.5|0
1595808000000|2020-07-27 00:00:00|12801|12796|12868.5|12864.5|12879.8|12875.8|12795.3|12790.3|533
1595811600000|2020-07-27 01:00:00|12868.8|12864.8|12875.3|12871.3|12890|12886|12862.5|12858.5|284
1595815200000|2020-07-27 02:00:00|12876|12872|12886.8|12882.8|12896|12892|12853|12849|177
1595818800000|2020-07-27 03:00:00|12887|12883|12877.5|12873.5|12892.5|12888.5|12865.5|12861.5|158
1595822400000|2020-07-27 04:00:00|12877.8|12873.8|12868.8|12864.8|12887.5|12883.5|12868.3|12864.3|128
1595826000000|2020-07-27 05:00:00|12869|12865|12858.8|12854.8|12878.8|12874.8|12848|12844|553
1595829600000|2020-07-27 06:00:00|12857.8|12855.8|12862.5|12860.5|12881.5|12879.5|12847.3|12845.3|2965
1595833200000|2020-07-27 07:00:00|12862.8|12860.8|12861.9|12860.7|12893.9|12892.7|12810.4|12809.2|11915
1595836800000|2020-07-27 08:00:00|12862.2|12861|12854.4|12853.2|12912.7|12911.5|12846.2|12845|6360
1595840400000|2020-07-27 09:00:00|12854.9|12853.7|12883.4|12882.2|12904.9|12903.7|12840.2|12839|4454
1595844000000|2020-07-27 10:00:00|12883.2|12882|12876.4|12875.2|12893.4|12892.2|12862.9|12861.7|3385
1595847600000|2020-07-27 11:00:00|12868.9|12867.7|12880.9|12879.7|12890.9|12889.7|12849.7|12848.5|3525
1595851200000|2020-07-27 12:00:00|12880.4|12879.2|12833.4|12832.2|12886.2|12885|12809.9|12808.7|5755
1595854800000|2020-07-27 13:00:00|12833.2|12832|12848.7|12847.5|12863.7|12862.5|12825.2|12824|7824
1595858400000|2020-07-27 14:00:00|12850.9|12849.7|12877.1|12875.9|12897.4|12896.2|12846.9|12845.7|5917
1595862000000|2020-07-27 15:00:00|12876.1|12874.9|12858.5|12856.5|12886.1|12884.9|12829.5|12827.5|7129
1595865600000|2020-07-27 16:00:00|12858.8|12856.8|12869.5|12867.5|12870.3|12868.3|12845|12843|1977
1595869200000|2020-07-27 17:00:00|12869.3|12867.3|12878|12876|12880.3|12878.3|12866.3|12864.3|1384
1595872800000|2020-07-27 18:00:00|12878.3|12876.3|12858|12856|12888.5|12886.5|12854.3|12852.3|1765
1595876400000|2020-07-27 19:00:00|12857.8|12855.8|12887|12885|12907|12905|12857|12855|2200
1595880000000|2020-07-27 20:00:00|12885|12880|12894.7|12889.7|12898.4|12893.4|12877.5|12872.5|9
1595883600000|2020-07-27 21:00:00|12894.8|12889.8|12912.3|12907.3|12913.5|12908.5|12893|12888|0
1595887200000|2020-07-27 22:00:00|12911.4|12906.4|12907.9|12902.9|12918.9|12913.9|12903.9|12898.9|0
1595890800000|2020-07-27 23:00:00|12908.9|12903.9|12910.6|12905.6|12917.2|12912.2|12894.1|12889.1|0
1595894400000|2020-07-28 00:00:00|12911.6|12906.6|12951.8|12947.8|12952|12948|12898.5|12894.5|566
1595898000000|2020-07-28 01:00:00|12952|12948|12957|12953|12983|12979|12952|12948|444
1595901600000|2020-07-28 02:00:00|12957.5|12953.5|12947.3|12943.3|12971.3|12967.3|12947|12943|167
1595905200000|2020-07-28 03:00:00|12947.5|12943.5|12894.5|12890.5|12950.5|12946.5|12878.5|12874.5|494
1595908800000|2020-07-28 04:00:00|12895|12891|12903.3|12899.3|12913|12909|12885.5|12881.5|137
1595912400000|2020-07-28 05:00:00|12902.8|12898.8|12896.5|12892.5|12903.3|12899.3|12876.8|12872.8|396
1595916000000|2020-07-28 06:00:00|12895.5|12893.5|12888.8|12886.8|12913.8|12911.8|12885|12883|1949
1595919600000|2020-07-28 07:00:00|12888.4|12887.2|12872.9|12871.7|12938.4|12937.2|12859.6|12858.4|10505
1595923200000|2020-07-28 08:00:00|12873.6|12872.4|12901.4|12900.2|12906.6|12905.4|12859.9|12858.7|5136
1595926800000|2020-07-28 09:00:00|12901.1|12899.9|12824.1|12822.9|12907.6|12906.4|12812.9|12811.7|6844
1595930400000|2020-07-28 10:00:00|12823.9|12822.7|12806.9|12805.7|12826.9|12825.7|12744.6|12743.4|8989
1595934000000|2020-07-28 11:00:00|12806.6|12805.4|12779.6|12778.4|12809.6|12808.4|12758.6|12757.4|5671
1595937600000|2020-07-28 12:00:00|12779.4|12778.2|12800.6|12799.4|12808.4|12807.2|12764.4|12763.2|4664
1595941200000|2020-07-28 13:00:00|12800.4|12799.2|12784.9|12783.7|12822.1|12820.9|12773.9|12772.7|8192
1595944800000|2020-07-28 14:00:00|12783.4|12782.2|12822.3|12821.1|12833.3|12832.1|12781.6|12780.4|7884
1595948400000|2020-07-28 15:00:00|12821.8|12820.6|12826.7|12824.7|12852.2|12850.2|12802.8|12801.6|8532
1595952000000|2020-07-28 16:00:00|12827|12825|12837.2|12835.2|12837.5|12835.5|12812.2|12810.2|2574
1595955600000|2020-07-28 17:00:00|12837.5|12835.5|12845.7|12843.7|12847.7|12845.7|12828.7|12826.7|1007
1595959200000|2020-07-28 18:00:00|12846.2|12844.2|12832.7|12830.7|12848.2|12846.2|12830.5|12828.5|938
1595962800000|2020-07-28 19:00:00|12831.5|12829.5|12782|12780|12832.7|12830.7|12773.7|12771.7|2493
1595966400000|2020-07-28 20:00:00|12781.7|12779.7|12792.4|12787.4|12801.2|12796.2|12772.2|12767.2|18
1595970000000|2020-07-28 21:00:00|12791.6|12786.6|12792.5|12787.5|12795.8|12790.8|12788.1|12783.1|0
1595973600000|2020-07-28 22:00:00|12792.2|12787.2|12803|12798|12811.1|12806.1|12792.2|12787.2|0
1595977200000|2020-07-28 23:00:00|12803.5|12798.5|12805.3|12800.3|12806.2|12801.2|12788|12783|0
1595980800000|2020-07-29 00:00:00|12804.3|12799.3|12812.7|12808.7|12826.7|12822.7|12791.3|12786.3|327
1595984400000|2020-07-29 01:00:00|12812|12808|12788.7|12784.7|12815.5|12811.5|12766|12762|318
1595988000000|2020-07-29 02:00:00|12788.5|12784.5|12785.2|12781.2|12802|12798|12779.5|12775.5|111
1595991600000|2020-07-29 03:00:00|12785|12781|12787.7|12783.7|12808|12804|12770|12766|155
1595995200000|2020-07-29 04:00:00|12787.5|12783.5|12760.5|12756.5|12791.2|12787.2|12752|12748|211
1595998800000|2020-07-29 05:00:00|12760.2|12756.2|12768.5|12764.5|12783|12779|12754|12750|474
1596002400000|2020-07-29 06:00:00|12767.5|12765.5|12811.5|12809.5|12816|12814|12765|12763|2374
1596006000000|2020-07-29 07:00:00|12811.1|12809.9|12841.8|12840.6|12864.8|12863.6|12806.6|12805.4|10078
1596009600000|2020-07-29 08:00:00|12841.6|12840.4|12799.1|12797.9|12846.8|12845.6|12790.3|12789.1|6247
1596013200000|2020-07-29 09:00:00|12800.6|12799.4|12817.3|12816.1|12827.3|12826.1|12790.6|12789.4|3273
1596016800000|2020-07-29 10:00:00|12816.8|12815.6|12819.3|12818.1|12840.6|12839.4|12808.6|12807.4|3245
1596020400000|2020-07-29 11:00:00|12818.8|12817.6|12836.4|12835.2|12838.2|12837|12815.1|12813.9|2809
1596024000000|2020-07-29 12:00:00|12836.7|12835.5|12817.9|12816.7|12861.9|12860.7|12804.9|12803.7|5730
1596027600000|2020-07-29 13:00:00|12817.7|12816.5|12813.9|12812.7|12822.9|12821.7|12798.4|12797.2|6079
1596031200000|2020-07-29 14:00:00|12813.2|12812|12822.3|12821.1|12844.3|12843.1|12809.2|12808|5520
1596034800000|2020-07-29 15:00:00|12822.6|12821.4|12819.5|12817.5|12840|12838|12812.2|12810.2|5230
1596038400000|2020-07-29 16:00:00|12819.2|12817.2|12819.2|12817.2|12827.2|12825.2|12802.7|12800.7|1654
1596042000000|2020-07-29 17:00:00|12819.5|12817.5|12820.7|12818.7|12835.2|12833.2|12815.2|12813.2|967
1596045600000|2020-07-29 18:00:00|12820.5|12818.5|12842|12840|12863.5|12861.5|12818|12816|2625
1596049200000|2020-07-29 19:00:00|12842.5|12840.5|12869.7|12867.7|12881.7|12879.7|12816.2|12814.2|2410
1596052800000|2020-07-29 20:00:00|12869|12864|12896.9|12891.9|12901.9|12896.9|12851.9|12846.9|5
1596056400000|2020-07-29 21:00:00|12896.8|12891.8|12894.6|12889.6|12897.5|12892.5|12893|12888|0
1596060000000|2020-07-29 22:00:00|12900|12895|12881.5|12876.5|12900|12895|12879.4|12874.4|0
1596063600000|2020-07-29 23:00:00|12880.5|12875.5|12874.2|12869.2|12892.6|12887.6|12871.9|12866.9|0
1596067200000|2020-07-30 00:00:00|12873.7|12868.7|12865.7|12861.7|12876.2|12871.2|12844.7|12840.7|279
1596070800000|2020-07-30 01:00:00|12865|12861|12856.5|12852.5|12873.2|12869.2|12850.7|12846.7|263
1596074400000|2020-07-30 02:00:00|12856.7|12852.7|12857|12853|12862.2|12858.2|12841.7|12837.7|206
1596078000000|2020-07-30 03:00:00|12859|12855|12854.7|12850.7|12876|12872|12851.5|12847.5|204
1596081600000|2020-07-30 04:00:00|12853.7|12849.7|12844.5|12840.5|12858.2|12854.2|12838.2|12834.2|210
1596085200000|2020-07-30 05:00:00|12844.2|12840.2|12838.2|12834.2|12847|12843|12829|12825|297
1596088800000|2020-07-30 06:00:00|12837.2|12835.2|12798.7|12796.7|12846|12844|12798.7|12796.7|2558
1596092400000|2020-07-30 07:00:00|12798.3|12797.1|12632.9|12631.7|12803.6|12802.4|12585.8|12584.6|21381
1596096000000|2020-07-30 08:00:00|12632.6|12631.4|12520.6|12519.4|12643.6|12642.4|12520.1|12518.9|10902
1596099600000|2020-07-30 09:00:00|12520.9|12519.7|12518.1|12516.9|12555.4|12554.2|12491.4|12490.2|11343
1596103200000|2020-07-30 10:00:00|12517.9|12516.7|12444.9|12443.7|12531.1|12529.9|12424.6|12423.4|8866
1596106800000|2020-07-30 11:00:00|12445.1|12443.9|12524.5|12523.3|12526.4|12525.2|12435.9|12434.7|6942
1596110400000|2020-07-30 12:00:00|12524|12522.8|12410.2|12409|12529|12527.8|12409.7|12408.5|7555
1596114000000|2020-07-30 13:00:00|12409.5|12408.3|12307.5|12306.3|12424.2|12423|12296|12294.8|15064
1596117600000|2020-07-30 14:00:00|12306.7|12305.5|12322.8|12321.6|12338|12336.8|12254.5|12253.3|13453
1596121200000|2020-07-30 15:00:00|12323|12321.8|12389.2|12387.2|12418.9|12416.9|12318.3|12317.1|13882
1596124800000|2020-07-30 16:00:00|12388.9|12386.9|12436.2|12434.2|12442.9|12440.9|12376.7|12374.7|4860
1596128400000|2020-07-30 17:00:00|12435.9|12433.9|12455.9|12453.9|12490.4|12488.4|12428.9|12426.9|4481
1596132000000|2020-07-30 18:00:00|12456.2|12454.2|12460.7|12458.7|12471.2|12469.2|12432.4|12430.4|1761
1596135600000|2020-07-30 19:00:00|12460.9|12458.9|12461.2|12459.2|12486.9|12484.9|12441.7|12439.7|2342
1596139200000|2020-07-30 20:00:00|12460.6|12455.6|12536.6|12531.6|12565.8|12560.8|12452.9|12447.9|20
1596142800000|2020-07-30 21:00:00|12536.4|12531.4|12530.5|12525.5|12536.4|12531.4|12517.3|12512.3|0
1596146400000|2020-07-30 22:00:00|12532.1|12527.1|12508.2|12503.2|12548.1|12543.1|12495.2|12490.2|0
1596150000000|2020-07-30 23:00:00|12509.1|12504.1|12529.3|12524.3|12539.4|12534.4|12506.2|12501.2|0
1596153600000|2020-07-31 00:00:00|12528.4|12523.4|12409.9|12405.9|12539.1|12534.1|12406.9|12402.9|842
1596157200000|2020-07-31 01:00:00|12410.2|12406.2|12463.4|12459.4|12475.7|12471.7|12405.7|12401.7|327
1596160800000|2020-07-31 02:00:00|12463.7|12459.7|12346.9|12342.9|12464.7|12460.7|12331.2|12327.2|810
1596164400000|2020-07-31 03:00:00|12346.7|12342.7|12375.7|12371.7|12396.2|12392.2|12337.2|12333.2|353
1596168000000|2020-07-31 04:00:00|12374.7|12370.7|12355.7|12351.7|12381.9|12377.9|12339.2|12335.2|261
1596171600000|2020-07-31 05:00:00|12357.4|12353.4|12317.4|12313.4|12379.2|12375.2|12292.4|12288.4|776
1596175200000|2020-07-31 06:00:00|12316.4|12314.4|12390.2|12388.2|12428.2|12426.2|12307.4|12305.4|4590
1596178800000|2020-07-31 07:00:00|12389.8|12388.6|12466.8|12465.6|12500.8|12499.6|12380.3|12379.1|14322
1596182400000|2020-07-31 08:00:00|12466.3|12465.1|12478.9|12477.7|12528.4|12527.2|12446.4|12445.2|7484
1596186000000|2020-07-31 09:00:00|12479.1|12477.9|12408.9|12407.7|12495.4|12494.2|12406.9|12405.7|5403
1596189600000|2020-07-31 10:00:00|12408.6|12407.4|12430.4|12429.2|12454.9|12453.7|12407.9|12406.7|4748
1596193200000|2020-07-31 11:00:00|12431.9|12430.7|12487.4|12486.2|12503.4|12502.2|12428.9|12427.7|4571
1596196800000|2020-07-31 12:00:00|12486.9|12485.7|12473.9|12472.7|12495.7|12494.5|12454.9|12453.7|4925
1596200400000|2020-07-31 13:00:00|12474.2|12473|12475.4|12474.2|12512.2|12511|12446.9|12445.7|8470
1596204000000|2020-07-31 14:00:00|12475.7|12474.5|12347.9|12346.7|12477.9|12476.7|12327.9|12326.7|12567
1596207600000|2020-07-31 15:00:00|12347.4|12346.2|12249.6|12247.6|12376.4|12375.2|12244.6|12242.6|16119
1596211200000|2020-07-31 16:00:00|12249.1|12247.1|12223.6|12221.6|12269.1|12267.1|12213.1|12211.1|5443
1596214800000|2020-07-31 17:00:00|12223.1|12221.1|12236.1|12234.1|12251.6|12249.6|12212.8|12210.8|1767
1596218400000|2020-07-31 18:00:00|12235.8|12233.8|12252.6|12250.6|12253.6|12251.6|12212.1|12210.1|1723
1596222000000|2020-07-31 19:00:00|12252.8|12250.8|12323.8|12321.8|12334.3|12332.3|12246.6|12244.6|2544
1596225600000|2020-07-31 20:00:00|12328.9|12323.9|12348.8|12343.8|12358.9|12353.9|12320.2|12315.2|24
1596405600000|2020-08-02 22:00:00|12327.7|12322.7|12315.5|12310.5|12337.3|12332.3|12298.3|12293.3|0
1596409200000|2020-08-02 23:00:00|12317.4|12312.4|12320.5|12315.5|12323.5|12318.5|12292.2|12287.2|0
1596412800000|2020-08-03 00:00:00|12319.6|12314.6|12341.1|12337.1|12369.6|12365.6|12280.3|12276.3|559
1596416400000|2020-08-03 01:00:00|12341.3|12337.3|12397.8|12393.8|12408.3|12404.3|12336.6|12332.6|420
1596420000000|2020-08-03 02:00:00|12396.8|12392.8|12372.6|12368.6|12396.8|12392.8|12352.6|12348.6|196
1596423600000|2020-08-03 03:00:00|12371.1|12367.1|12366.6|12362.6|12391.1|12387.1|12360.3|12356.3|294
1596427200000|2020-08-03 04:00:00|12366.8|12362.8|12369.1|12365.1|12381.6|12377.6|12362.6|12358.6|93
1596430800000|2020-08-03 05:00:00|12368.8|12364.8|12397.1|12393.1|12426.8|12422.8|12367.3|12363.3|553
1596434400000|2020-08-03 06:00:00|12396.1|12394.1|12382.6|12380.6|12413.6|12411.6|12366.1|12364.1|2429
1596438000000|2020-08-03 07:00:00|12383.1|12381.1|12462.7|12461.5|12473.2|12472|12366.2|12365|11661
1596441600000|2020-08-03 08:00:00|12463.9|12462.7|12450.7|12449.5|12499.4|12498.2|12407.9|12406.7|7268
1596445200000|2020-08-03 09:00:00|12451.9|12450.7|12487.1|12485.9|12494.3|12493.1|12437.8|12436.6|4347
1596448800000|2020-08-03 10:00:00|12486.8|12485.6|12568.1|12566.9|12589.1|12587.9|12474.3|12473.1|7549
1596452400000|2020-08-03 11:00:00|12570.1|12568.9|12610.7|12609.5|12612.8|12611.6|12562.8|12561.6|4658
1596456000000|2020-08-03 12:00:00|12611.7|12610.5|12602.9|12601.7|12630.2|12629|12584.2|12583|5438
1596459600000|2020-08-03 13:00:00|12603.7|12602.5|12604.2|12603|12624.4|12623.2|12571.2|12570|5737
1596463200000|2020-08-03 14:00:00|12604.4|12603.2|12639.6|12638.4|12700.1|12698.9|12603.2|12602|11451
1596466800000|2020-08-03 15:00:00|12639.9|12638.7|12646|12644|12676|12674|12638.6|12637.4|9007
1596470400000|2020-08-03 16:00:00|12645.8|12643.8|12624.3|12622.3|12658.8|12656.8|12615.5|12613.5|2756
1596474000000|2020-08-03 17:00:00|12624.5|12622.5|12664.3|12662.3|12668.5|12666.5|12622.3|12620.3|1665
1596477600000|2020-08-03 18:00:00|12664.5|12662.5|12657|12655|12669.3|12667.3|12638.5|12636.5|1698
1596481200000|2020-08-03 19:00:00|12656.3|12654.3|12653.8|12651.8|12661|12659|12621|12619|2383
1596484800000|2020-08-03 20:00:00|12655.8|12650.8|12663.4|12658.4|12669.6|12664.6|12641.1|12636.1|21
1596488400000|2020-08-03 21:00:00|12663.2|12658.2|12664.9|12659.9|12666.7|12661.7|12658.1|12653.1|0
1596492000000|2020-08-03 22:00:00|12670.3|12665.3|12659.2|12654.2|12671.3|12666.3|12651.6|12646.6|0
1596495600000|2020-08-03 23:00:00|12658.7|12653.7|12660.5|12655.5|12670.3|12665.3|12654.6|12649.6|0
1596499200000|2020-08-04 00:00:00|12661.5|12656.5|12698.8|12694.8|12707|12703|12649.2|12644.2|420
1596502800000|2020-08-04 01:00:00|12699|12695|12661.8|12657.8|12712|12708|12646.8|12642.8|654
1596506400000|2020-08-04 02:00:00|12662|12658|12666|12662|12683.8|12679.8|12647|12643|164
1596510000000|2020-08-04 03:00:00|12666.5|12662.5|12655.5|12651.5|12671|12667|12648|12644|123
1596513600000|2020-08-04 04:00:00|12655.3|12651.3|12675|12671|12683.8|12679.8|12651.5|12647.5|109
1596517200000|2020-08-04 05:00:00|12675.5|12671.5|12709.5|12705.5|12716.5|12712.5|12665.8|12661.8|548
1596520800000|2020-08-04 06:00:00|12708.5|12706.5|12724|12722|12740.5|12738.5|12660.3|12658.3|3832
1596524400000|2020-08-04 07:00:00|12723.6|12722.4|12564.1|12562.9|12770.6|12769.4|12551.8|12550.6|16826
1596528000000|2020-08-04 08:00:00|12563.8|12562.6|12609.6|12608.4|12646.8|12645.6|12535.3|12534.1|9939
1596531600000|2020-08-04 09:00:00|12609.3|12608.1|12595.3|12594.1|12630.3|12629.1|12584.8|12583.6|4290
1596535200000|2020-08-04 10:00:00|12595.6|12594.4|12595.3|12594.1|12610.8|12609.6|12570.1|12568.9|3378
1596538800000|2020-08-04 11:00:00|12595.6|12594.4|12580.9|12579.7|12617.6|12616.4|12551.6|12550.4|3953
1596542400000|2020-08-04 12:00:00|12580.4|12579.2|12558.6|12557.4|12592.9|12591.7|12527.4|12526.2|4488
1596546000000|2020-08-04 13:00:00|12558.4|12557.2|12585.4|12584.2|12605.9|12604.7|12547.4|12546.2|5140
1596549600000|2020-08-04 14:00:00|12593.4|12592.2|12613.4|12612.2|12626.4|12625.2|12583.4|12582.2|6230
1596553200000|2020-08-04 15:00:00|12613.6|12612.4|12603|12601|12620.1|12618.9|12582.5|12580.5|6171
1596556800000|2020-08-04 16:00:00|12603.8|12601.8|12597.5|12595.5|12607.3|12605.3|12576.3|12574.3|1809
1596560400000|2020-08-04 17:00:00|12597.8|12595.8|12609.5|12607.5|12612.8|12610.8|12582.3|12580.3|1330
1596564000000|2020-08-04 18:00:00|12609.8|12607.8|12593|12591|12615.5|12613.5|12552|12550|2195
1596567600000|2020-08-04 19:00:00|12592|12590|12623.8|12621.8|12625.3|12623.3|12586.5|12584.5|1800
1596571200000|2020-08-04 20:00:00|12626.2|12621.2|12618.8|12613.8|12627.2|12622.2|12606.3|12601.3|9
1596574800000|2020-08-04 21:00:00|12616.7|12611.7|12620.7|12615.7|12621.6|12616.6|12613.8|12608.8|0
1596578400000|2020-08-04 22:00:00|12622.4|12617.4|12620.1|12615.1|12622.9|12617.9|12613.4|12608.4|0
1596582000000|2020-08-04 23:00:00|12620.2|12615.2|12616.6|12611.6|12621.3|12616.3|12616.6|12611.6|0
1596585600000|2020-08-05 00:00:00|12615.6|12610.6|12596.8|12592.8|12621.4|12616.4|12588.3|12584.3|246
1596589200000|2020-08-05 01:00:00|12597|12593|12585.5|12581.5|12605|12601|12581.3|12577.3|254
1596592800000|2020-08-05 02:00:00|12585.3|12581.3|12615.3|12611.3|12622.5|12618.5|12581|12577|342
1596596400000|2020-08-05 03:00:00|12615|12611|12632.8|12628.8|12643|12639|12611|12607|235
1596600000000|2020-08-05 04:00:00|12633|12629|12615.3|12611.3|12634.8|12630.8|12607.3|12603.3|232
1596603600000|2020-08-05 05:00:00|12614.8|12610.8|12646.5|12642.5|12671.3|12667.3|12608.5|12604.5|579
1596607200000|2020-08-05 06:00:00|12645.5|12643.5|12683|12681|12689.3|12687.3|12639.5|12637.5|2688
1596610800000|2020-08-05 07:00:00|12682.6|12681.4|12741.9|12740.7|12759.6|12758.4|12660.9|12659.7|11555
1596614400000|2020-08-05 08:00:00|12741.1|12739.9|12716.9|12715.7|12745.9|12744.7|12646.6|12645.4|9090
1596618000000|2020-08-05 09:00:00|12717.1|12715.9|12731.4|12730.2|12741.6|12740.4|12703.9|12702.7|4293
1596621600000|2020-08-05 10:00:00|12731.9|12730.7|12710.1|12708.9|12742.4|12741.2|12688.6|12687.4|3795
1596625200000|2020-08-05 11:00:00|12708.9|12707.7|12695.9|12694.7|12711.1|12709.9|12675.1|12673.9|2665
1596628800000|2020-08-05 12:00:00|12696.1|12694.9|12660.6|12659.4|12696.1|12694.9|12642.4|12641.2|4849
1596632400000|2020-08-05 13:00:00|12660.9|12659.7|12682.1|12680.9|12682.1|12680.9|12630.1|12628.9|6587
1596636000000|2020-08-05 14:00:00|12686.4|12685.2|12660.4|12659.2|12697.6|12696.4|12644.4|12643.2|6905
1596639600000|2020-08-05 15:00:00|12661.1|12659.9|12620|12618|12681.4|12680.2|12618|12616|6392
1596643200000|2020-08-05 16:00:00|12619.8|12617.8|12632.5|12630.5|12633|12631|12610|12608|2094
1596646800000|2020-08-05 17:00:00|12632.8|12630.8|12635.3|12633.3|12635.8|12633.8|12608.5|12606.5|1417
1596650400000|2020-08-05 18:00:00|12635|12633|12624|12622|12641|12639|12619.3|12617.3|964
1596654000000|2020-08-05 19:00:00|12624.5|12622.5|12621.3|12619.3|12635.3|12633.3|12595.8|12593.8|1740
1596657600000|2020-08-05 20:00:00|12622.5|12617.5|12615.3|12610.3|12623|12618|12602.1|12597.1|13
1596661200000|2020-08-05 21:00:00|12614.8|12609.8|12615.3|12610.3|12615.9|12610.9|12612.9|12607.9|0
1596664800000|2020-08-05 22:00:00|12613|12608|12622.9|12617.9|12624.1|12619.1|12605.8|12600.8|0
1596668400000|2020-08-05 23:00:00|12623.8|12618.8|12621.2|12616.2|12628.2|12623.2|12616.4|12611.4|0
1596672000000|2020-08-06 00:00:00|12620.3|12615.3|12680.3|12676.3|12686|12682|12616.8|12612.4|473
1596675600000|2020-08-06 01:00:00|12681.5|12677.5|12659.5|12655.5|12699|12695|12656.3|12652.3|209
1596679200000|2020-08-06 02:00:00|12659.8|12655.8|12587|12583|12663.5|12659.5|12581.8|12577.8|521
1596682800000|2020-08-06 03:00:00|12586.3|12582.3|12602.5|12598.5|12623.3|12619.3|12581|12577|244
1596686400000|2020-08-06 04:00:00|12602.3|12598.3|12596|12592|12616.3|12612.3|12575.8|12571.8|213
1596690000000|2020-08-06 05:00:00|12595.8|12591.8|12625|12621|12631.8|12627.8|12592|12588|643
1596693600000|2020-08-06 06:00:00|12624|12622|12653.8|12651.8|12667.5|12665.5|12624|12622|2882
1596697200000|2020-08-06 07:00:00|12655.5|12653.5|12732.1|12730.9|12799.9|12798.7|12646.4|12645.2|14210
1596700800000|2020-08-06 08:00:00|12732.3|12731.1|12662.6|12661.4|12732.3|12731.1|12626.6|12625.4|9631
1596704400000|2020-08-06 09:00:00|12662.8|12661.6|12669.8|12668.6|12676.1|12674.9|12631.6|12630.4|3898
1596708000000|2020-08-06 10:00:00|12669.6|12668.4|12552.1|12550.9|12669.6|12668.4|12535.8|12534.6|7241
1596711600000|2020-08-06 11:00:00|12550.8|12549.6|12548.1|12546.9|12581.1|12579.9|12516.8|12515.6|6401
1596715200000|2020-08-06 12:00:00|12548.3|12547.1|12664.8|12663.6|12676|12674.8|12528.8|12527.6|7994
1596718800000|2020-08-06 13:00:00|12664.5|12663.3|12636.3|12635.1|12665.5|12664.3|12582|12580.8|6801
1596722400000|2020-08-06 14:00:00|12635|12633.8|12605.1|12603.9|12675.3|12674.1|12577.8|12576.6|6493
1596726000000|2020-08-06 15:00:00|12604.8|12603.6|12603.7|12601.7|12622.6|12621.4|12578.7|12576.7|6507
1596729600000|2020-08-06 16:00:00|12603.2|12601.2|12625.2|12623.2|12626.5|12624.5|12600.7|12598.7|1458
1596733200000|2020-08-06 17:00:00|12624.5|12622.5|12619.7|12617.7|12628.7|12626.7|12605.5|12603.5|896
1596736800000|2020-08-06 18:00:00|12620|12618|12660.5|12658.5|12670.7|12668.7|12619|12617|1497
1596740400000|2020-08-06 19:00:00|12659.7|12657.7|12658|12656|12684.5|12682.5|12646.2|12644.2|1545
1596744000000|2020-08-06 20:00:00|12659|12654|12664.2|12659.2|12669.4|12664.4|12656.1|12651.1|9
1596747600000|2020-08-06 21:00:00|12664|12659|12660.9|12655.9|12664.5|12659.5|12659.2|12654.2|0
1596751200000|2020-08-06 22:00:00|12661.9|12656.9|12657.2|12652.2|12664.7|12659.7|12653.4|12648.4|0
1596754800000|2020-08-06 23:00:00|12658.1|12653.1|12652|12647|12660.3|12655.3|12649.1|12644.1|0
1596758400000|2020-08-07 00:00:00|12651.1|12646.1|12644|12640|12677.2|12673.2|12622.7|12618.7|317
1596762000000|2020-08-07 01:00:00|12643.7|12639.7|12636.5|12632.5|12648|12644|12608|12604|292
1596765600000|2020-08-07 02:00:00|12636.7|12632.7|12587.7|12583.7|12644.5|12640.5|12564.5|12560.5|294
1596769200000|2020-08-07 03:00:00|12586.5|12582.5|12560|12556|12594.2|12590.2|12538.7|12534.7|332
1596772800000|2020-08-07 04:00:00|12559.5|12555.5|12589.5|12585.5|12596|12592|12550|12546|263
1596776400000|2020-08-07 05:00:00|12590.7|12586.7|12607.2|12603.2|12640.7|12636.7|12566.2|12562.2|786
1596780000000|2020-08-07 06:00:00|12606.2|12604.2|12597.5|12595.5|12627.2|12625.2|12590.2|12588.2|2453
1596783600000|2020-08-07 07:00:00|12597.1|12595.9|12620|12618.8|12649.6|12648.4|12560.1|12558.9|9084
1596787200000|2020-08-07 08:00:00|12620.3|12619.1|12585.8|12584.6|12634.5|12633.3|12576|12574.8|4931
1596790800000|2020-08-07 09:00:00|12586.3|12585.1|12561.5|12560.3|12590|12588.8|12515|12513.8|7737
1596794400000|2020-08-07 10:00:00|12561.8|12560.6|12607|12605.8|12608|12606.8|12556|12554.8|4322
1596798000000|2020-08-07 11:00:00|12607.5|12606.3|12601.5|12600.3|12628|12626.8|12595.5|12594.3|3939
1596801600000|2020-08-07 12:00:00|12601|12599.8|12626.3|12625.1|12693|12691.8|12592.8|12591.6|6189
1596805200000|2020-08-07 13:00:00|12625.8|12624.6|12668|12666.8|12670|12668.8|12613.8|12612.6|4321
1596808800000|2020-08-07 14:00:00|12667.8|12666.6|12667.6|12666.4|12688.8|12687.6|12638.1|12636.9|5054
1596812400000|2020-08-07 15:00:00|12667.3|12666.1|12660.2|12658.2|12683.7|12681.7|12650.3|12649.1|5339
1596816000000|2020-08-07 16:00:00|12661.2|12659.2|12673|12671|12700.2|12698.2|12658.2|12656.2|2680
1596819600000|2020-08-07 17:00:00|12673.2|12671.2|12645|12643|12679.7|12677.7|12638.7|12636.7|2304
1596823200000|2020-08-07 18:00:00|12644|12642|12653.7|12651.7|12658.7|12656.7|12625.7|12623.7|1506
1596826800000|2020-08-07 19:00:00|12653|12651|12707|12705|12707|12705|12648.5|12646.5|1773
1596830400000|2020-08-07 20:00:00|12706.8|12701.8|12714.4|12709.4|12715.8|12710.8|12695.5|12690.5|11
1597010400000|2020-08-09 22:00:00|12683.9|12678.9|12683.3|12678.3|12712.8|12707.8|12673.5|12668.5|0
1597014000000|2020-08-09 23:00:00|12684.3|12679.3|12697.1|12692.1|12699.6|12694.6|12680.7|12675.7|0
1597017600000|2020-08-10 00:00:00|12697.5|12692.5|12703.2|12699.2|12719.2|12715.2|12692.9|12687.9|120
1597021200000|2020-08-10 01:00:00|12700.7|12696.7|12701.5|12697.5|12713.7|12709.7|12684.7|12680.7|164
1597024800000|2020-08-10 02:00:00|12701.7|12697.7|12724.5|12720.5|12727.2|12723.2|12694.7|12690.7|185
1597028400000|2020-08-10 03:00:00|12724.7|12720.7|12733|12729|12736|12732|12718.2|12714.2|154
1597032000000|2020-08-10 04:00:00|12733.5|12729.5|12746|12742|12749|12745|12730|12726|192
1597035600000|2020-08-10 05:00:00|12747|12743|12771|12767|12778.2|12774.2|12746.7|12742.7|513
1597039200000|2020-08-10 06:00:00|12770|12768|12742|12740|12772|12770|12732.2|12730.2|2354
1597042800000|2020-08-10 07:00:00|12741.6|12740.4|12673.3|12672.1|12753.1|12751.9|12648|12646.8|13393
1597046400000|2020-08-10 08:00:00|12673.5|12672.3|12645.5|12644.3|12680|12678.8|12601.3|12600.1|8344
1597050000000|2020-08-10 09:00:00|12645.8|12644.6|12680.8|12679.6|12700|12698.8|12638.8|12637.6|5271
1597053600000|2020-08-10 10:00:00|12681|12679.8|12726.3|12725.1|12733.3|12732.1|12665.8|12664.6|4095
1597057200000|2020-08-10 11:00:00|12726|12724.8|12696.6|12695.4|12726|12724.8|12681.6|12680.4|3099
1597060800000|2020-08-10 12:00:00|12696.3|12695.1|12700.8|12699.6|12712.1|12710.9|12670.6|12669.4|3539
1597064400000|2020-08-10 13:00:00|12700.6|12699.4|12696.8|12695.6|12734.1|12732.9|12689.6|12688.4|5593
1597068000000|2020-08-10 14:00:00|12696.1|12694.9|12654.6|12653.4|12728.6|12727.4|12653.6|12652.4|7120
1597071600000|2020-08-10 15:00:00|12654.9|12653.7|12712.5|12710.5|12714.5|12712.5|12647.4|12646.2|5871
1597075200000|2020-08-10 16:00:00|12712.8|12710.8|12711.5|12709.5|12718|12716|12687|12685|1985
1597078800000|2020-08-10 17:00:00|12711.8|12709.8|12719|12717|12728.8|12726.8|12701.5|12699.5|1897
1597082400000|2020-08-10 18:00:00|12719.3|12717.3|12735.3|12733.3|12736.5|12734.5|12715|12713|1146
1597086000000|2020-08-10 19:00:00|12735|12733|12753.3|12751.3|12757.3|12755.3|12730|12728|1719
1597089600000|2020-08-10 20:00:00|12757.6|12752.6|12747|12742|12757.8|12752.8|12737.7|12732.7|6
1597093200000|2020-08-10 21:00:00|12747.4|12742.4|12739.6|12734.6|12750.7|12745.7|12739.1|12734.1|0
1597096800000|2020-08-10 22:00:00|12736|12731|12731.2|12726.2|12743.1|12738.1|12728.3|12723.3|0
1597100400000|2020-08-10 23:00:00|12730.3|12725.3|12733.8|12728.8|12736.3|12731.3|12721|12716|0
1597104000000|2020-08-11 00:00:00|12732.9|12727.9|12762.8|12758.8|12766.5|12762.5|12728.3|12723.8|268
1597107600000|2020-08-11 01:00:00|12763|12759|12800.8|12796.8|12808|12804|12755.3|12751.3|298
1597111200000|2020-08-11 02:00:00|12801.5|12797.5|12793.5|12789.5|12815.5|12811.5|12789.5|12785.5|239
1597114800000|2020-08-11 03:00:00|12793.8|12789.8|12802.3|12798.3|12812.3|12808.3|12792.8|12788.8|112
1597118400000|2020-08-11 04:00:00|12802|12798|12783.8|12779.8|12809.5|12805.5|12777.8|12773.8|330
1597122000000|2020-08-11 05:00:00|12784|12780|12814.8|12810.8|12816.3|12812.3|12782.8|12778.8|830
1597125600000|2020-08-11 06:00:00|12813.8|12811.8|12794.3|12792.3|12849.3|12847.3|12783.8|12781.8|4128
1597129200000|2020-08-11 07:00:00|12793.9|12792.7|12952.4|12951.2|12964.1|12962.9|12789.6|12788.4|16309
1597132800000|2020-08-11 08:00:00|12951.1|12949.9|12999.6|12998.4|13002.6|13001.4|12925.6|12924.4|7711
1597136400000|2020-08-11 09:00:00|12999.4|12998.2|13030.9|13029.7|13048.1|13046.9|12979.4|12978.2|9229
1597140000000|2020-08-11 10:00:00|13030.6|13029.4|13013.1|13011.9|13039.9|13038.7|13005.1|13003.9|3855
1597143600000|2020-08-11 11:00:00|13011.9|13010.7|12975.8|12974.6|13033.6|13032.4|12973.5|12972.3|3997
1597147200000|2020-08-11 12:00:00|12976.8|12975.6|13004.8|13003.6|13008|13006.8|12950|12948.8|7364
1597150800000|2020-08-11 13:00:00|13004.5|13003.3|12932.3|12931.1|13019|13017.8|12926|12924.8|7408
1597154400000|2020-08-11 14:00:00|12932.5|12931.3|12912.9|12911.7|12952.2|12951|12888.9|12887.7|10167
1597158000000|2020-08-11 15:00:00|12912.7|12911.5|12948.1|12946.1|12956.7|12955.5|12907.2|12906|8227
1597161600000|2020-08-11 16:00:00|12948.3|12946.3|12943.8|12941.8|12957.6|12955.6|12934.6|12932.6|2416
1597165200000|2020-08-11 17:00:00|12943.6|12941.6|12958.6|12956.6|12962.3|12960.3|12936.8|12934.8|1585
1597168800000|2020-08-11 18:00:00|12958.3|12956.3|12933.1|12931.1|12964.3|12962.3|12921.3|12919.3|1842
1597172400000|2020-08-11 19:00:00|12933.3|12931.3|12830.6|12828.6|12933.8|12931.8|12809.8|12807.8|4465
1597176000000|2020-08-11 20:00:00|12834.1|12829.1|12865.8|12860.8|12876.4|12871.4|12813.1|12808.1|19
1597179600000|2020-08-11 21:00:00|12865.9|12860.9|12874.5|12869.5|12876.4|12871.4|12859.8|12854.8|0
1597183200000|2020-08-11 22:00:00|12874.6|12869.6|12857.9|12852.9|12876.6|12871.6|12848.6|12843.6|0
1597186800000|2020-08-11 23:00:00|12858.9|12853.9|12850.2|12845.2|12864.5|12859.5|12844.7|12839.7|0
1597190400000|2020-08-12 00:00:00|12851.2|12846.2|12844.6|12840.6|12917.6|12913.6|12831.3|12827.3|566
1597194000000|2020-08-12 01:00:00|12843.8|12839.8|12865.1|12861.1|12878.1|12874.1|12837.3|12833.3|301
1597197600000|2020-08-12 02:00:00|12864.6|12860.6|12861.8|12857.8|12884.1|12880.1|12831.8|12827.8|172
1597201200000|2020-08-12 03:00:00|12862.8|12858.8|12871.6|12867.6|12875.1|12871.1|12848.3|12844.3|141
1597204800000|2020-08-12 04:00:00|12871.1|12867.1|12837.6|12833.6|12882.1|12878.1|12835.1|12831.1|122
1597208400000|2020-08-12 05:00:00|12837.3|12833.3|12868.8|12864.8|12884.6|12880.6|12829.6|12825.6|335
1597212000000|2020-08-12 06:00:00|12867.8|12865.8|12917.6|12915.6|12932.1|12930.1|12863.6|12861.6|3027
1597215600000|2020-08-12 07:00:00|12917.2|12916|12933.3|12932.1|12969.4|12968.2|12875.4|12874.2|10505
1597219200000|2020-08-12 08:00:00|12932.8|12931.6|12923.3|12922.1|12947|12945.8|12900.5|12899.3|4371
1597222800000|2020-08-12 09:00:00|12923.5|12922.3|12921.5|12920.3|12948|12946.8|12915.5|12914.3|2933
1597226400000|2020-08-12 10:00:00|12921.8|12920.6|12946|12944.8|12947|12945.8|12911.5|12910.3|2587
1597230000000|2020-08-12 11:00:00|12946.5|12945.3|12943.5|12942.3|12955.8|12954.6|12925.5|12924.3|3142
1597233600000|2020-08-12 12:00:00|12943|12941.8|12985.8|12984.6|12986.3|12985.1|12931.8|12930.6|4799
1597237200000|2020-08-12 13:00:00|12985|12983.8|12997.6|12996.4|13003.6|13002.4|12980.5|12979.3|5380
1597240800000|2020-08-12 14:00:00|12997.4|12996.2|13084.8|13083.6|13104.8|13103.6|12992.6|12991.4|10482
1597244400000|2020-08-12 15:00:00|13084.6|13083.4|13058.2|13056.2|13100.3|13099.1|13049|13047|8714
1597248000000|2020-08-12 16:00:00|13058.5|13056.5|13059.2|13057.2|13093.2|13091.2|13055|13053|2398
1597251600000|2020-08-12 17:00:00|13059|13057|13080.2|13078.2|13082.7|13080.7|13038.5|13036.5|2039
1597255200000|2020-08-12 18:00:00|13080.7|13078.7|13077.5|13075.5|13082|13080|13067.7|13065.7|1681
1597258800000|2020-08-12 19:00:00|13079.2|13077.2|13082.5|13080.5|13100|13098|13058.2|13056.2|2689
1597262400000|2020-08-12 20:00:00|13084.2|13079.2|13068.8|13063.8|13084.2|13079.2|13062.9|13057.9|6
1597266000000|2020-08-12 21:00:00|13068.7|13063.7|13067.9|13062.9|13070.5|13065.5|13065.8|13060.8|0
1597269600000|2020-08-12 22:00:00|13066.9|13061.9|13071.4|13066.4|13076.8|13071.8|13054.8|13049.8|0
1597273200000|2020-08-12 23:00:00|13070.4|13065.4|13076.9|13071.9|13079.2|13074.2|13066.7|13061.7|0
1597276800000|2020-08-13 00:00:00|13075.9|13070.9|13038.7|13034.7|13095|13091|13026.7|13022.7|339
1597280400000|2020-08-13 01:00:00|13039|13035|13046.5|13042.5|13063|13059|13028|13024|233
1597284000000|2020-08-13 02:00:00|13046.2|13042.2|13060|13056|13071.2|13067.2|13032|13028|126
1597287600000|2020-08-13 03:00:00|13059.5|13055.5|13062.5|13058.5|13063.2|13059.2|13044.7|13040.7|68
1597291200000|2020-08-13 04:00:00|13062.2|13058.2|13074.2|13070.2|13084.2|13080.2|13059.5|13055.5|155
1597294800000|2020-08-13 05:00:00|13074|13070|13048.7|13044.7|13077.5|13073.5|13044.5|13040.5|408
1597298400000|2020-08-13 06:00:00|13047.7|13045.7|13040.7|13038.7|13056.5|13054.5|13018|13016|2500
1597302000000|2020-08-13 07:00:00|13040.3|13039.1|13046.8|13045.6|13077.1|13075.9|13029.3|13028.1|9895
1597305600000|2020-08-13 08:00:00|13047|13045.8|13039|13037.8|13058|13056.8|13008.5|13007.3|5707
1597309200000|2020-08-13 09:00:00|13039.3|13038.1|13034.8|13033.6|13060.5|13059.3|13025.5|13024.3|3348
1597312800000|2020-08-13 10:00:00|13035|13033.8|13026.3|13025.1|13044|13042.8|13016.5|13015.3|2834
1597316400000|2020-08-13 11:00:00|13026.8|13025.6|13024.8|13023.6|13050|13048.8|13020.8|13019.6|3152
1597320000000|2020-08-13 12:00:00|13024.6|13023.4|12997.8|12996.6|13032.3|13031.1|12986.3|12985.1|5175
1597323600000|2020-08-13 13:00:00|12997.6|12996.4|12990.8|12989.6|12999.8|12998.6|12953.3|12952.1|7578
1597327200000|2020-08-13 14:00:00|12989.8|12988.6|12991.5|12990.3|13003.5|13002.3|12967.5|12966.3|5237
1597330800000|2020-08-13 15:00:00|12992|12990.8|12987.2|12985.2|13022.8|13021.6|12978.9|12976.9|6550
1597334400000|2020-08-13 16:00:00|12987.4|12985.4|13005.9|13003.9|13006.7|13004.7|12986.2|12984.2|1493
1597338000000|2020-08-13 17:00:00|13006.2|13004.2|12979.9|12977.9|13010.7|13008.7|12960.2|12958.2|1886
1597341600000|2020-08-13 18:00:00|12980.2|12978.2|12942.4|12940.4|12983.2|12981.2|12921.9|12919.9|3022
1597345200000|2020-08-13 19:00:00|12943.4|12941.4|12965.2|12963.2|12985.2|12983.2|12934.4|12932.4|1529
1597348800000|2020-08-13 20:00:00|12966.7|12961.7|12976.2|12971.2|12981.8|12976.8|12954.9|12949.9|8
1597352400000|2020-08-13 21:00:00|12976|12971|12973.6|12968.6|12976|12971|12970.7|12965.7|0
1597356000000|2020-08-13 22:00:00|12975.5|12970.5|12989.1|12984.1|12990.9|12985.9|12973.6|12968.6|0
1597359600000|2020-08-13 23:00:00|12988.6|12983.6|12998.2|12993.2|13002.1|12997.1|12988.6|12983.6|0
1597363200000|2020-08-14 00:00:00|12999.1|12994.1|12976.4|12972.4|13011.2|13006.2|12971.4|12967.4|161
1597366800000|2020-08-14 01:00:00|12976.9|12972.9|12980.2|12976.2|12996.9|12992.9|12954.7|12950.7|179
1597370400000|2020-08-14 02:00:00|12979.9|12975.9|12984.9|12980.9|12996.4|12992.4|12970.2|12966.2|90
1597374000000|2020-08-14 03:00:00|12984.7|12980.7|12990.2|12986.2|12996.9|12992.9|12972.7|12968.7|66
1597377600000|2020-08-14 04:00:00|12989.9|12985.9|12986.9|12982.9|13000.2|12996.2|12986.7|12982.7|30
1597381200000|2020-08-14 05:00:00|12989.4|12985.4|12998.7|12994.7|13005.4|13001.4|12978.7|12974.7|189
1597384800000|2020-08-14 06:00:00|12997.7|12995.7|12968.9|12966.9|13017.4|13015.4|12968.9|12966.9|1766
1597388400000|2020-08-14 07:00:00|12968.5|12967.3|12884.6|12883.4|12992.3|12991.1|12843.6|12842.4|12490
1597392000000|2020-08-14 08:00:00|12884.8|12883.6|12815.1|12813.9|12885.3|12884.1|12796.3|12795.1|8006
1597395600000|2020-08-14 09:00:00|12815.3|12814.1|12844.1|12842.9|12855.6|12854.4|12792.6|12791.4|4914
1597399200000|2020-08-14 10:00:00|12843.8|12842.6|12853.1|12851.9|12859.3|12858.1|12809.8|12808.6|3457
1597402800000|2020-08-14 11:00:00|12853.3|12852.1|12871.8|12870.6|12876.3|12875.1|12837.6|12836.4|2490
1597406400000|2020-08-14 12:00:00|12871.1|12869.9|12865.6|12864.4|12899.8|12898.6|12857.3|12856.1|4102
1597410000000|2020-08-14 13:00:00|12865.8|12864.6|12888.6|12887.4|12890.9|12889.7|12849.6|12848.4|4529
1597413600000|2020-08-14 14:00:00|12888.1|12886.9|12889.3|12888.1|12906|12904.8|12866.3|12865.1|5526
1597417200000|2020-08-14 15:00:00|12889.8|12888.6|12882.9|12880.9|12915.8|12914.6|12863.4|12861.4|5972
1597420800000|2020-08-14 16:00:00|12883.2|12881.2|12872.7|12870.7|12887.9|12885.9|12869.2|12867.2|1360
1597424400000|2020-08-14 17:00:00|12872.4|12870.4|12873.7|12871.7|12883.2|12881.2|12866.9|12864.9|666
1597428000000|2020-08-14 18:00:00|12873.4|12871.4|12839.7|12837.7|12873.4|12871.4|12836.7|12834.7|964
1597431600000|2020-08-14 19:00:00|12840.9|12838.9|12873.4|12871.4|12876.7|12874.7|12829.2|12827.2|1496
1597435200000|2020-08-14 20:00:00|12875.9|12870.9|12859.8|12854.8|12876.8|12871.8|12849.4|12844.4|16
1597615200000|2020-08-16 22:00:00|12876.7|12871.7|12873.2|12868.2|12879.1|12874.1|12869.4|12864.4|0
1597618800000|2020-08-16 23:00:00|12873.6|12868.6|12885.9|12880.9|12887.9|12882.9|12870.2|12865.2|0
1597622400000|2020-08-17 00:00:00|12886.3|12881.3|12863.2|12859.2|12892.4|12888.4|12854.2|12850.2|191
1597626000000|2020-08-17 01:00:00|12863.4|12859.4|12870.7|12866.7|12876.4|12872.4|12856.2|12852.2|119
1597629600000|2020-08-17 02:00:00|12870.9|12866.9|12897.9|12893.9|12902.9|12898.9|12870.9|12866.9|137
1597633200000|2020-08-17 03:00:00|12898.2|12894.2|12892.2|12888.2|12900.4|12896.4|12881.9|12877.9|51
1597636800000|2020-08-17 04:00:00|12892.4|12888.4|12889.2|12885.2|12897.2|12893.2|12863.4|12859.4|182
1597640400000|2020-08-17 05:00:00|12889.9|12885.9|12889.7|12885.7|12903.2|12899.2|12885.2|12881.2|214
1597644000000|2020-08-17 06:00:00|12888.7|12886.7|12888.9|12886.9|12899.2|12897.2|12863.2|12861.2|1742
1597647600000|2020-08-17 07:00:00|12888.5|12887.3|12936.5|12935.3|12966.5|12965.3|12848|12846.8|11755
1597651200000|2020-08-17 08:00:00|12936.7|12935.5|12924.2|12923|12939.2|12938|12884.2|12883|5092
1597654800000|2020-08-17 09:00:00|12925.5|12924.3|12912.2|12911|12945.5|12944.3|12904.2|12903|3374
1597658400000|2020-08-17 10:00:00|12912|12910.8|12939.2|12938|12939.2|12938|12902.5|12901.3|1663
1597662000000|2020-08-17 11:00:00|12939.5|12938.3|12929.7|12928.5|12942.9|12941.7|12921|12919.8|1680
1597665600000|2020-08-17 12:00:00|12929.4|12928.2|12934.4|12933.2|12957.4|12956.2|12923.7|12922.5|2951
1597669200000|2020-08-17 13:00:00|12934.7|12933.5|12929.7|12928.5|12961.7|12960.5|12920.9|12919.7|5731
1597672800000|2020-08-17 14:00:00|12929.4|12928.2|12928.3|12927.1|12937|12935.8|12904.5|12903.3|4048
1597676400000|2020-08-17 15:00:00|12927.5|12926.3|12928.2|12926.2|12946.5|12945.3|12912.4|12910.4|4227
1597680000000|2020-08-17 16:00:00|12928.7|12926.7|12929.4|12927.4|12936.7|12934.7|12920.7|12918.7|861
1597683600000|2020-08-17 17:00:00|12929.7|12927.7|12922.9|12920.9|12931.2|12929.2|12917.2|12915.2|458
1597687200000|2020-08-17 18:00:00|12922.7|12920.7|12919.9|12917.9|12927.7|12925.7|12916.9|12914.9|409
1597690800000|2020-08-17 19:00:00|12920.2|12918.2|12931.2|12929.2|12931.2|12929.2|12907.4|12905.4|849
1597694400000|2020-08-17 20:00:00|12933.6|12928.6|12932.3|12927.3|12941.1|12936.1|12922|12917|6
1597698000000|2020-08-17 21:00:00|12932.7|12927.7|12933.2|12928.2|12935.8|12930.8|12932.3|12927.3|0
1597701600000|2020-08-17 22:00:00|12932.9|12927.9|12936.9|12931.9|12936.9|12931.9|12924.5|12919.5|0
1597705200000|2020-08-17 23:00:00|12936.8|12931.8|12958.9|12953.9|12966.2|12961.2|12932|12927|0
1597708800000|2020-08-18 00:00:00|12958|12953|12932.4|12928.4|12961.2|12956.2|12930.4|12926.4|317
1597712400000|2020-08-18 01:00:00|12932.2|12928.2|12921.7|12917.7|12934.9|12930.9|12907.7|12903.7|274
1597716000000|2020-08-18 02:00:00|12921.4|12917.4|12896.2|12892.2|12922.7|12918.7|12887.7|12883.7|136
1597719600000|2020-08-18 03:00:00|12895.7|12891.7|12912.9|12908.9|12922.7|12918.7|12890.4|12886.4|135
1597723200000|2020-08-18 04:00:00|12912.7|12908.7|12918.7|12914.7|12920.4|12916.4|12907.9|12903.9|71
1597726800000|2020-08-18 05:00:00|12918.4|12914.4|12904.9|12900.9|12924.4|12920.4|12897.9|12893.9|274
1597730400000|2020-08-18 06:00:00|12903.9|12901.9|12870.7|12868.7|12918.2|12916.2|12856.7|12854.7|2296
1597734000000|2020-08-18 07:00:00|12869.7|12867.7|12885.8|12884.6|12902.1|12900.9|12806.3|12805.1|11317
1597737600000|2020-08-18 08:00:00|12885.6|12884.4|12928.1|12926.9|12971.3|12970.1|12884.8|12883.6|6638
1597741200000|2020-08-18 09:00:00|12927.6|12926.4|12990.1|12988.9|13002.8|13001.6|12916.1|12914.9|5844
1597744800000|2020-08-18 10:00:00|12990.3|12989.1|13045.3|13044.1|13050.8|13049.6|12983.8|12982.6|4225
1597748400000|2020-08-18 11:00:00|13043.3|13042.1|13008.3|13007.1|13058.1|13056.9|12999.8|12998.6|5374
1597752000000|2020-08-18 12:00:00|13007.8|13006.6|12990.4|12989.2|13010.3|13009.1|12962.1|12960.9|6151
1597755600000|2020-08-18 13:00:00|12990.6|12989.4|12921.4|12920.2|12993.6|12992.4|12912.4|12911.2|7104
1597759200000|2020-08-18 14:00:00|12921.9|12920.7|12869.2|12868|12923.6|12922.4|12833|12831.8|9329
1597762800000|2020-08-18 15:00:00|12868.7|12867.5|12878.1|12876.1|12886.1|12884.1|12852.7|12851.5|6797
1597766400000|2020-08-18 16:00:00|12877.4|12875.4|12883.6|12881.6|12890.6|12888.6|12861.9|12859.9|1558
1597770000000|2020-08-18 17:00:00|12883.4|12881.4|12880.4|12878.4|12892.4|12890.4|12866.9|12864.9|843
1597773600000|2020-08-18 18:00:00|12880.1|12878.1|12882.1|12880.1|12889.1|12887.1|12871.4|12869.4|515
1597777200000|2020-08-18 19:00:00|12883.4|12881.4|12864.1|12862.1|12897.4|12895.4|12861.4|12859.4|1344
1597780800000|2020-08-18 20:00:00|12867.4|12862.4|12878.9|12873.9|12880.1|12875.1|12860.9|12855.9|10
1597784400000|2020-08-18 21:00:00|12878.5|12873.5|12877.1|12872.1|12879.2|12874.2|12874|12869|0
1597788000000|2020-08-18 22:00:00|12881.7|12876.7|12880.1|12875.1|12884.6|12879.6|12872.4|12867.4|0
1597791600000|2020-08-18 23:00:00|12880.2|12875.2|12879.5|12874.5|12884.9|12879.9|12875.7|12870.7|0
1597795200000|2020-08-19 00:00:00|12878.6|12873.6|12871.4|12867.4|12883.4|12879.4|12858.1|12854.1|121
1597798800000|2020-08-19 01:00:00|12870.4|12866.4|12877.1|12873.1|12908.9|12904.9|12866.9|12862.9|234
1597802400000|2020-08-19 02:00:00|12877.4|12873.4|12880.4|12876.4|12888.9|12884.9|12872.6|12868.6|104
1597806000000|2020-08-19 03:00:00|12881.4|12877.4|12890.4|12886.4|12899.4|12895.4|12881.4|12877.4|87
1597809600000|2020-08-19 04:00:00|12889.9|12885.9|12888.4|12884.4|12892.1|12888.1|12877.1|12873.1|43
1597813200000|2020-08-19 05:00:00|12885.9|12881.9|12894.9|12890.9|12907.6|12903.6|12876.9|12872.9|357
1597816800000|2020-08-19 06:00:00|12893.9|12891.9|12865.6|12863.6|12902.9|12900.9|12854.6|12852.6|2205
1597820400000|2020-08-19 07:00:00|12865.2|12864|12903.6|12902.4|12929.1|12927.9|12831.7|12830.5|11100
1597824000000|2020-08-19 08:00:00|12903.4|12902.2|12907.1|12905.9|12922.9|12921.7|12869.9|12868.7|4792
1597827600000|2020-08-19 09:00:00|12906.4|12905.2|12931.6|12930.4|12942.1|12940.9|12902.9|12901.7|3365
1597831200000|2020-08-19 10:00:00|12931.9|12930.7|12922.6|12921.4|12933.4|12932.2|12899.6|12898.4|2603
1597834800000|2020-08-19 11:00:00|12923.1|12921.9|12921.7|12920.5|12931.2|12930|12908.6|12907.4|2239
1597838400000|2020-08-19 12:00:00|12921.5|12920.3|12935.2|12934|12941|12939.8|12908|12906.8|2523
1597842000000|2020-08-19 13:00:00|12935.5|12934.3|12940|12938.8|12960|12958.8|12931|12929.8|4678
1597845600000|2020-08-19 14:00:00|12939.5|12938.3|12968.2|12967|12969.2|12968|12934.2|12933|4028
1597849200000|2020-08-19 15:00:00|12967.9|12966.7|12995.1|12993.1|12995.3|12993.3|12955.4|12954.2|5886
1597852800000|2020-08-19 16:00:00|12995.3|12993.3|12961.8|12959.8|12996.1|12994.1|12958.8|12956.8|1838
1597856400000|2020-08-19 17:00:00|12962.1|12960.1|12968.3|12966.3|12978.8|12976.8|12958.3|12956.3|875
1597860000000|2020-08-19 18:00:00|12968.6|12966.6|12963.6|12961.6|12980.8|12978.8|12935.6|12933.6|2218
1597863600000|2020-08-19 19:00:00|12965.1|12963.1|12935.8|12933.8|12970.6|12968.6|12921.6|12919.6|1440
1597867200000|2020-08-19 20:00:00|12934.4|12929.4|12932.4|12927.4|12947.6|12942.6|12923.8|12918.8|13
1597870800000|2020-08-19 21:00:00|12932.5|12927.5|12946.4|12941.4|12949|12944|12931.2|12926.2|0
1597874400000|2020-08-19 22:00:00|12940.4|12935.4|12934.7|12929.7|12944.3|12939.3|12933.7|12928.7|0
1597878000000|2020-08-19 23:00:00|12934.2|12929.2|12911.7|12906.7|12937.5|12932.5|12907.3|12902.3|0
1597881600000|2020-08-20 00:00:00|12912.6|12907.6|12894.1|12890.1|12913.6|12909.1|12882.1|12878.1|350
1597885200000|2020-08-20 01:00:00|12893.3|12889.3|12842.6|12838.6|12894.1|12890.1|12836.3|12832.3|356
1597888800000|2020-08-20 02:00:00|12842.1|12838.1|12793.1|12789.1|12843.3|12839.3|12758.6|12754.6|804
1597892400000|2020-08-20 03:00:00|12792.8|12788.8|12814.3|12810.3|12820.1|12816.1|12774.1|12770.1|277
1597896000000|2020-08-20 04:00:00|12813.6|12809.6|12808.6|12804.6|12822.8|12818.8|12803.3|12799.3|401
1597899600000|2020-08-20 05:00:00|12808.1|12804.1|12802.8|12798.8|12835.3|12831.3|12780.3|12776.3|874
1597903200000|2020-08-20 06:00:00|12801.8|12799.8|12847.1|12845.1|12871.6|12869.6|12793.1|12791.1|3805
1597906800000|2020-08-20 07:00:00|12846.8|12844.8|12828.6|12827.4|12895.3|12894.1|12788.9|12787.7|13853
1597910400000|2020-08-20 08:00:00|12828.3|12827.1|12817.8|12816.6|12834.3|12833.1|12752.3|12751.1|9957
1597914000000|2020-08-20 09:00:00|12818.1|12816.9|12832.8|12831.6|12850.8|12849.6|12804.3|12803.1|4197
1597917600000|2020-08-20 10:00:00|12832.6|12831.4|12871.6|12870.4|12882.6|12881.4|12823.1|12821.9|6150
1597921200000|2020-08-20 11:00:00|12871.8|12870.6|12817.8|12816.6|12877.8|12876.6|12806.1|12804.9|4488
1597924800000|2020-08-20 12:00:00|12816.8|12815.6|12813.1|12811.9|12825.8|12824.6|12797.6|12796.4|3906
1597928400000|2020-08-20 13:00:00|12813.3|12812.1|12816.6|12815.4|12822.8|12821.6|12784.6|12783.4|5594
1597932000000|2020-08-20 14:00:00|12816.8|12815.6|12827.2|12826|12843.2|12842|12790.2|12789|6014
1597935600000|2020-08-20 15:00:00|12827.5|12826.3|12850.6|12848.6|12854.6|12852.6|12803.2|12802|7123
1597939200000|2020-08-20 16:00:00|12850.4|12848.4|12849.1|12847.1|12862.9|12860.9|12843.9|12841.9|1485
1597942800000|2020-08-20 17:00:00|12849.6|12847.6|12854.4|12852.4|12863.6|12861.6|12844.1|12842.1|1082
1597946400000|2020-08-20 18:00:00|12854.6|12852.6|12866.1|12864.1|12867.6|12865.6|12851.1|12849.1|1009
1597950000000|2020-08-20 19:00:00|12863.9|12861.9|12860.9|12858.9|12881.9|12879.9|12850.6|12848.6|1653
1597953600000|2020-08-20 20:00:00|12865.2|12860.2|12867.2|12862.2|12875.1|12870.1|12858.2|12853.2|15
1597957200000|2020-08-20 21:00:00|12867.1|12862.1|12865.7|12860.7|12867.7|12862.7|12862.7|12857.7|0
1597960800000|2020-08-20 22:00:00|12869.8|12864.8|12880|12875|12885.9|12880.9|12868.8|12863.8|0
1597964400000|2020-08-20 23:00:00|12880.5|12875.5|12892.1|12887.1|12893.1|12888.1|12877.7|12872.7|0
1597968000000|2020-08-21 00:00:00|12893.1|12888.1|12918.9|12914.9|12942.6|12938.6|12892.5|12887.5|339
1597971600000|2020-08-21 01:00:00|12921.4|12917.4|12878.1|12874.1|12925.6|12921.6|12867.1|12863.1|260
1597975200000|2020-08-21 02:00:00|12878.9|12874.9|12893.1|12889.1|12895.9|12891.9|12868.4|12864.4|99
1597978800000|2020-08-21 03:00:00|12893.4|12889.4|12894.6|12890.6|12917.6|12913.6|12890.1|12886.1|121
1597982400000|2020-08-21 04:00:00|12894.9|12890.9|12904.6|12900.6|12911.6|12907.6|12894.9|12890.9|77
1597986000000|2020-08-21 05:00:00|12904.9|12900.9|12898.1|12894.1|12912.9|12908.9|12887.6|12883.6|260
1597989600000|2020-08-21 06:00:00|12897.1|12895.1|12888.4|12886.4|12898.9|12896.9|12864.4|12862.4|2419
1597993200000|2020-08-21 07:00:00|12888|12886.8|12890.8|12889.6|12912|12910.8|12803|12801.8|12220
1597996800000|2020-08-21 08:00:00|12891.5|12890.3|12867.8|12866.6|12901.8|12900.6|12852.8|12851.6|5120
1598000400000|2020-08-21 09:00:00|12867.5|12866.3|12882.8|12881.6|12913.8|12912.6|12858|12856.8|3542
1598004000000|2020-08-21 10:00:00|12882.3|12881.1|12823.8|12822.6|12890.5|12889.3|12807.8|12806.6|4536
1598007600000|2020-08-21 11:00:00|12824|12822.8|12756.1|12754.9|12842.5|12841.3|12755.4|12754.2|6338
1598011200000|2020-08-21 12:00:00|12757.1|12755.9|12666.6|12665.4|12757.9|12756.7|12657.4|12656.2|11467
1598014800000|2020-08-21 13:00:00|12666.4|12665.2|12749.9|12748.7|12753.4|12752.2|12629.6|12628.4|9470
1598018400000|2020-08-21 14:00:00|12749.4|12748.2|12756.6|12755.4|12779.9|12778.7|12709.6|12708.4|7575
1598022000000|2020-08-21 15:00:00|12756.4|12755.2|12741.2|12739.2|12777.2|12775.2|12734.6|12733.4|7946
1598025600000|2020-08-21 16:00:00|12742|12740|12751.2|12749.2|12766|12764|12739.5|12737.5|1362
1598029200000|2020-08-21 17:00:00|12751.5|12749.5|12756.7|12754.7|12760.7|12758.7|12741.2|12739.2|840
1598032800000|2020-08-21 18:00:00|12756.5|12754.5|12781.7|12779.7|12789.5|12787.5|12752.2|12750.2|1263
1598036400000|2020-08-21 19:00:00|12780.7|12778.7|12797.2|12795.2|12803.5|12801.5|12780.7|12778.7|1528
1598040000000|2020-08-21 20:00:00|12798|12793|12790.6|12785.6|12804.4|12799.4|12788.4|12783.4|11
1598220000000|2020-08-23 22:00:00|12816.6|12811.6|12811.4|12806.4|12820.6|12815.6|12795.5|12790.5|0
1598223600000|2020-08-23 23:00:00|12812.3|12807.3|12807|12802|12817.4|12812.4|12799.9|12794.9|0
1598227200000|2020-08-24 00:00:00|12806|12801|12804.5|12800.5|12817|12813|12787.5|12783.5|204
1598230800000|2020-08-24 01:00:00|12804.7|12800.7|12827.5|12823.5|12842.2|12838.2|12790|12786|222
1598234400000|2020-08-24 02:00:00|12827.7|12823.7|12815|12811|12839.5|12835.5|12814.7|12810.7|102
1598238000000|2020-08-24 03:00:00|12815.2|12811.2|12812.5|12808.5|12831.2|12827.2|12812.5|12808.5|81
1598241600000|2020-08-24 04:00:00|12814|12810|12823.7|12819.7|12826|12822|12799.5|12795.5|202
1598245200000|2020-08-24 05:00:00|12823.5|12819.5|12841.5|12837.5|12842.5|12838.5|12812.2|12808.2|260
1598248800000|2020-08-24 06:00:00|12840.5|12838.5|12875.5|12873.5|12879.5|12877.5|12838|12836|3135
1598252400000|2020-08-24 07:00:00|12875.1|12873.9|12980.3|12979.1|13000.1|12998.9|12874.8|12873.6|14974
1598256000000|2020-08-24 08:00:00|12980.6|12979.4|13061.6|13060.4|13063.8|13062.6|12958.6|12957.4|7392
1598259600000|2020-08-24 09:00:00|13061.8|13060.6|13054.1|13052.9|13077.1|13075.9|13042.8|13041.6|6026
1598263200000|2020-08-24 10:00:00|13054.3|13053.1|13070.1|13068.9|13080.3|13079.1|13041.6|13040.4|3685
1598266800000|2020-08-24 11:00:00|13069.3|13068.1|13096.3|13095.1|13107.1|13105.9|13058.3|13057.1|3515
1598270400000|2020-08-24 12:00:00|13097.8|13096.6|13069.3|13068.1|13105.6|13104.4|13061.6|13060.4|4138
1598274000000|2020-08-24 13:00:00|13069.6|13068.4|13013.8|13012.6|13071.3|13070.1|13004.6|13003.4|7067
1598277600000|2020-08-24 14:00:00|13014.6|13013.4|13041.4|13040.2|13062.4|13061.2|13003.8|13002.6|7076
1598281200000|2020-08-24 15:00:00|13040.4|13039.2|13058.1|13056.1|13079.3|13077.3|13038.4|13037.2|7109
1598284800000|2020-08-24 16:00:00|13057.3|13055.3|13054.6|13052.6|13073.1|13071.1|13047.1|13045.1|1413
1598288400000|2020-08-24 17:00:00|13054.8|13052.8|13049.3|13047.3|13069.6|13067.6|13044.1|13042.1|1307
1598292000000|2020-08-24 18:00:00|13049.6|13047.6|13032.1|13030.1|13052.3|13050.3|13024.6|13022.6|1047
1598295600000|2020-08-24 19:00:00|13032.3|13030.3|13079.1|13077.1|13079.1|13077.1|13018.8|13016.8|1930
1598299200000|2020-08-24 20:00:00|13077.7|13072.7|13071.2|13066.2|13082.8|13077.8|13065.7|13060.7|23
1598302800000|2020-08-24 21:00:00|13071.3|13066.3|13073.4|13068.4|13074.3|13069.3|13071.3|13066.3|0
1598306400000|2020-08-24 22:00:00|13074.8|13069.8|13079.7|13074.7|13081.6|13076.6|13072|13067|0
1598310000000|2020-08-24 23:00:00|13080.7|13075.7|13108.8|13103.8|13112|13107|13075.1|13070.1|0
1598313600000|2020-08-25 00:00:00|13107.8|13102.8|13166.8|13162.8|13175.6|13171.6|13097.2|13092.2|872
1598317200000|2020-08-25 01:00:00|13165.6|13161.6|13188.6|13184.6|13193.3|13189.3|13159.1|13155.1|291
1598320800000|2020-08-25 02:00:00|13189.1|13185.1|13181.1|13177.1|13197.3|13193.3|13174.8|13170.8|167
1598324400000|2020-08-25 03:00:00|13181.3|13177.3|13171.1|13167.1|13192.8|13188.8|13164.1|13160.1|192
1598328000000|2020-08-25 04:00:00|13171.3|13167.3|13164.6|13160.6|13175.6|13171.6|13153.1|13149.1|189
1598331600000|2020-08-25 05:00:00|13164.3|13160.3|13144.6|13140.6|13165.6|13161.6|13141.6|13137.6|458
1598335200000|2020-08-25 06:00:00|13143.6|13141.6|13143.8|13141.8|13175.1|13173.1|13143.6|13141.6|3395
1598338800000|2020-08-25 07:00:00|13143.4|13142.2|13146.4|13145.2|13223.7|13222.5|13135.2|13134|14369
1598342400000|2020-08-25 08:00:00|13146.2|13145|13146.2|13145|13155.2|13154|13119.7|13118.5|5538
1598346000000|2020-08-25 09:00:00|13146.4|13145.2|13154.7|13153.5|13161.2|13160|13119.7|13118.5|3138
1598349600000|2020-08-25 10:00:00|13154.9|13153.7|13169.4|13168.2|13177.9|13176.7|13142.7|13141.5|2842
1598353200000|2020-08-25 11:00:00|13169.7|13168.5|13149.2|13148|13178.9|13177.7|13149|13147.8|2435
1598356800000|2020-08-25 12:00:00|13149|13147.8|13170.5|13169.3|13175.2|13174|13143.5|13142.3|4270
1598360400000|2020-08-25 13:00:00|13170.7|13169.5|13130.7|13129.5|13173.5|13172.3|13121|13119.8|5846
1598364000000|2020-08-25 14:00:00|13130.5|13129.3|13084.4|13083.2|13137|13135.8|13059.4|13058.2|8460
1598367600000|2020-08-25 15:00:00|13084.2|13083|13032.8|13030.8|13105.2|13104|13032.6|13030.6|6350
1598371200000|2020-08-25 16:00:00|13033.6|13031.6|13036.3|13034.3|13045.3|13043.3|13011.3|13009.3|2540
1598374800000|2020-08-25 17:00:00|13035.6|13033.6|13042.8|13040.8|13061.3|13059.3|13030.1|13028.1|1295
1598378400000|2020-08-25 18:00:00|13042.3|13040.3|13062.3|13060.3|13065.1|13063.1|13028.8|13026.8|878
1598382000000|2020-08-25 19:00:00|13062.8|13060.8|13095.3|13093.3|13099.6|13097.6|13053.8|13051.8|1145
1598385600000|2020-08-25 20:00:00|13097.1|13092.1|13103.3|13098.3|13115.7|13110.7|13096.7|13091.7|16
1598389200000|2020-08-25 21:00:00|13103.4|13098.4|13101.9|13096.9|13105.1|13100.1|13099|13094|0
1598392800000|2020-08-25 22:00:00|13106.4|13101.4|13102.2|13097.2|13109.6|13104.6|13100.5|13095.5|0
1598396400000|2020-08-25 23:00:00|13102.3|13097.3|13108.5|13103.5|13115.8|13110.8|13100.3|13095.3|0
1598400000000|2020-08-26 00:00:00|13107.6|13102.6|13096.3|13092.3|13119.3|13115.3|13091.6|13087.6|285
1598403600000|2020-08-26 01:00:00|13096.6|13092.6|13089.6|13085.6|13100.3|13096.3|13072.8|13068.8|162
1598407200000|2020-08-26 02:00:00|13089.8|13085.8|13088.8|13084.8|13096.3|13092.3|13077.3|13073.3|93
1598410800000|2020-08-26 03:00:00|13087.1|13083.1|13090.1|13086.1|13091.3|13087.3|13070.6|13066.6|117
1598414400000|2020-08-26 04:00:00|13090.3|13086.3|13093.1|13089.1|13094.6|13090.6|13082.1|13078.1|111
1598418000000|2020-08-26 05:00:00|13094.1|13090.1|13089.3|13085.3|13109.1|13105.1|13086.6|13082.6|297
1598421600000|2020-08-26 06:00:00|13088.3|13086.3|13059.1|13057.1|13090.8|13088.8|13055.6|13053.6|1792
1598425200000|2020-08-26 07:00:00|13058.7|13057.5|13092.3|13091.1|13120.8|13119.6|13008.9|13007.7|10910
1598428800000|2020-08-26 08:00:00|13091.6|13090.4|13133.8|13132.6|13149.8|13148.6|13057.8|13056.6|6503
1598432400000|2020-08-26 09:00:00|13134.3|13133.1|13118.6|13117.4|13166.1|13164.9|13108.8|13107.6|3750
1598436000000|2020-08-26 10:00:00|13118.8|13117.6|13137.6|13136.4|13143.8|13142.6|13115.6|13114.4|2611
1598439600000|2020-08-26 11:00:00|13137.1|13135.9|13101.6|13100.4|13138.6|13137.4|13097.9|13096.7|1861
1598443200000|2020-08-26 12:00:00|13101.4|13100.2|13129.1|13127.9|13133.1|13131.9|13090.1|13088.9|4295
1598446800000|2020-08-26 13:00:00|13129.4|13128.2|13128.4|13127.2|13153.6|13152.4|13094.1|13092.9|6016
1598450400000|2020-08-26 14:00:00|13129.4|13128.2|13134|13132.8|13157.7|13156.5|13115.6|13114.4|5189
1598454000000|2020-08-26 15:00:00|13134.7|13133.5|13204.6|13202.6|13207.4|13205.4|13133.7|13132.5|8295
1598457600000|2020-08-26 16:00:00|13204.4|13202.4|13210.9|13208.9|13223.4|13221.4|13201.6|13199.6|2452
1598461200000|2020-08-26 17:00:00|13211.1|13209.1|13210.6|13208.6|13217.9|13215.9|13201.9|13199.9|1261
1598464800000|2020-08-26 18:00:00|13210.4|13208.4|13205.1|13203.1|13246.6|13244.6|13203.1|13201.1|2135
1598468400000|2020-08-26 19:00:00|13205.6|13203.6|13234.9|13232.9|13239.9|13237.9|13197.4|13195.4|1759
1598472000000|2020-08-26 20:00:00|13233.5|13228.5|13248.8|13243.8|13262.2|13257.2|13221|13216|22
1598475600000|2020-08-26 21:00:00|13248.7|13243.7|13246.1|13241.1|13248.9|13243.9|13243.7|13238.7|0
1598479200000|2020-08-26 22:00:00|13248.1|13243.1|13229.7|13224.7|13250|13245|13224.2|13219.2|0
1598482800000|2020-08-26 23:00:00|13230.6|13225.6|13237.6|13232.6|13241.6|13236.6|13227.6|13222.6|0
1598486400000|2020-08-27 00:00:00|13236.7|13231.7|13220.1|13216.1|13242.4|13237.4|13210.6|13206.6|328
1598490000000|2020-08-27 01:00:00|13221.9|13217.9|13196.4|13192.4|13236.6|13232.6|13189.9|13185.9|371
1598493600000|2020-08-27 02:00:00|13195.9|13191.9|13190.6|13186.6|13209.6|13205.6|13180.9|13176.9|270
1598497200000|2020-08-27 03:00:00|13190.4|13186.4|13204.4|13200.4|13218.9|13214.9|13181.4|13177.4|183
1598500800000|2020-08-27 04:00:00|13204.1|13200.1|13198.9|13194.9|13214.1|13210.1|13196.9|13192.9|65
1598504400000|2020-08-27 05:00:00|13199.1|13195.1|13208.4|13204.4|13216.6|13212.6|13192.6|13188.6|403
1598508000000|2020-08-27 06:00:00|13207.4|13205.4|13219.1|13217.1|13226.9|13224.9|13184.4|13182.4|2071
1598511600000|2020-08-27 07:00:00|13218.7|13217.5|13192.2|13191|13221.2|13220|13157.5|13156.3|11646
1598515200000|2020-08-27 08:00:00|13192|13190.8|13164.9|13163.7|13192.2|13191|13153.6|13152.4|6866
1598518800000|2020-08-27 09:00:00|13164.6|13163.4|13139.6|13138.4|13165.1|13163.9|13109.6|13108.4|6310
1598522400000|2020-08-27 10:00:00|13139.4|13138.2|13147.9|13146.7|13151.6|13150.4|13132.4|13131.2|2639
1598526000000|2020-08-27 11:00:00|13149.1|13147.9|13153.7|13152.5|13161.1|13159.9|13136.6|13135.4|2604
1598529600000|2020-08-27 12:00:00|13154.2|13153|13160.5|13159.3|13181|13179.8|13153.5|13152.3|6055
1598533200000|2020-08-27 13:00:00|13160.7|13159.5|13164.2|13163|13195|13193.8|13130.2|13129|12445
1598536800000|2020-08-27 14:00:00|13164.5|13163.3|13138.5|13137.3|13169.2|13168|13100.7|13099.5|9979
1598540400000|2020-08-27 15:00:00|13139|13137.8|13109.6|13107.6|13146.7|13145.5|13077.9|13075.9|7967
1598544000000|2020-08-27 16:00:00|13109.4|13107.4|13033.4|13031.4|13109.6|13107.6|13021.9|13019.9|4785
1598547600000|2020-08-27 17:00:00|13033.1|13031.1|13066.1|13064.1|13082.1|13080.1|13020.9|13018.9|3082
1598551200000|2020-08-27 18:00:00|13066.4|13064.4|13084.9|13082.9|13096.4|13094.4|13063.4|13061.4|1554
1598554800000|2020-08-27 19:00:00|13083.6|13081.6|13066.9|13064.9|13096.1|13094.1|13063.4|13061.4|1965
1598558400000|2020-08-27 20:00:00|13070.5|13065.5|13088.9|13083.9|13090.3|13085.3|13061|13056|10
1598562000000|2020-08-27 21:00:00|13088.3|13083.3|13090.1|13085.1|13090.3|13085.3|13086.2|13081.2|0
1598565600000|2020-08-27 22:00:00|13095.3|13090.3|13094.9|13089.9|13100.7|13095.7|13084.5|13079.5|0
1598569200000|2020-08-27 23:00:00|13095.8|13090.8|13107.8|13102.8|13109.7|13104.7|13092.1|13087.1|0
1598572800000|2020-08-28 00:00:00|13106.9|13101.9|13104.4|13100.4|13140.9|13136.9|13090.9|13086.9|203
1598576400000|2020-08-28 01:00:00|13103.9|13099.9|13127.1|13123.1|13132.4|13128.4|13093.4|13089.4|145
1598580000000|2020-08-28 02:00:00|13127.6|13123.6|13183.1|13179.1|13183.9|13179.9|13124.6|13120.6|287
1598583600000|2020-08-28 03:00:00|13183.4|13179.4|13181.6|13177.6|13193.9|13189.9|13175.4|13171.4|177
1598587200000|2020-08-28 04:00:00|13181.4|13177.4|13180.1|13176.1|13181.9|13177.9|13157.6|13153.6|129
1598590800000|2020-08-28 05:00:00|13180.4|13176.4|13159.1|13155.1|13189.1|13185.1|13110.6|13106.6|875
1598594400000|2020-08-28 06:00:00|13158.1|13156.1|13127.9|13125.9|13161.4|13159.4|13119.1|13117.1|2221
1598598000000|2020-08-28 07:00:00|13127.5|13126.3|13004|13002.8|13149.7|13148.5|12946|12944.8|17056
1598601600000|2020-08-28 08:00:00|13004.2|13003|13062.4|13061.2|13082|13080.8|12988.7|12987.5|8128
1598605200000|2020-08-28 09:00:00|13062.1|13060.9|13090.9|13089.7|13095.9|13094.7|13051.1|13049.9|4305
1598608800000|2020-08-28 10:00:00|13090.6|13089.4|13056.1|13054.9|13094.4|13093.2|13011.4|13010.2|4378
1598612400000|2020-08-28 11:00:00|13056.6|13055.4|13090.5|13089.3|13097.4|13096.2|13047.1|13045.9|3893
1598616000000|2020-08-28 12:00:00|13090.2|13089|13066|13064.8|13097|13095.8|13060.5|13059.3|5580
1598619600000|2020-08-28 13:00:00|13065.7|13064.5|13043|13041.8|13084|13082.8|13028.2|13027|6418
1598623200000|2020-08-28 14:00:00|13043.2|13042|13022.3|13021.1|13047.2|13046|12991.3|12990.1|9236
1598626800000|2020-08-28 15:00:00|13022.6|13021.4|13036.2|13034.2|13053.6|13052.4|13019.1|13017.9|6432
1598630400000|2020-08-28 16:00:00|13035.7|13033.7|13047.2|13045.2|13050.2|13048.2|13020|13018|1386
1598634000000|2020-08-28 17:00:00|13047|13045|13027.7|13025.7|13047.7|13045.7|13020.5|13018.5|1315
1598637600000|2020-08-28 18:00:00|13028|13026|13043.7|13041.7|13053.5|13051.5|13023.7|13021.7|803
1598641200000|2020-08-28 19:00:00|13043.2|13041.2|13065.7|13063.7|13073|13071|13039.2|13037.2|1271
1598644800000|2020-08-28 20:00:00|13070|13065|13074.8|13069.8|13074.8|13069.8|13059.7|13054.7|16
1598824800000|2020-08-30 22:00:00|13088.4|13083.4|13088.4|13083.4|13100.4|13095.4|13086.4|13081.4|0
1598828400000|2020-08-30 23:00:00|13088.3|13083.3|13110.4|13105.4|13110.6|13105.6|13088.2|13083.2|0
1598832000000|2020-08-31 00:00:00|13110.5|13105.5|13144|13140|13154.2|13150.2|13108.8|13103.8|573
1598835600000|2020-08-31 01:00:00|13144.2|13140.2|13144.7|13140.7|13158.5|13154.5|13135.7|13131.7|240
1598839200000|2020-08-31 02:00:00|13145|13141|13154.2|13150.2|13158|13154|13140.5|13136.5|145
1598842800000|2020-08-31 03:00:00|13154.5|13150.5|13146.7|13142.7|13158.5|13154.5|13140.7|13136.7|66
1598846400000|2020-08-31 04:00:00|13147.5|13143.5|13126|13122|13147.5|13143.5|13123.5|13119.5|114
1598850000000|2020-08-31 05:00:00|13126.2|13122.2|13107.2|13103.2|13129.2|13125.2|13095|13091|332
1598853600000|2020-08-31 06:00:00|13106.2|13104.2|13084.5|13082.5|13113.5|13111.5|13069|13067|1853
1598857200000|2020-08-31 07:00:00|13086.2|13084.2|13125.6|13124.4|13130.8|13129.6|13075.6|13074.4|9624
1598860800000|2020-08-31 08:00:00|13125.3|13124.1|13143.5|13142.3|13151.8|13150.6|13099.3|13098.1|5682
1598864400000|2020-08-31 09:00:00|13146.3|13145.1|13118.5|13117.3|13149|13147.8|13112.8|13111.6|3469
1598868000000|2020-08-31 10:00:00|13118.8|13117.6|13084.5|13083.3|13120.3|13119.1|13068|13066.8|4360
1598871600000|2020-08-31 11:00:00|13082|13080.8|13078.2|13077|13107.3|13106.1|13066.4|13065.2|3423
1598875200000|2020-08-31 12:00:00|13078.4|13077.2|13039.4|13038.2|13078.9|13077.7|13032.4|13031.2|5476
1598878800000|2020-08-31 13:00:00|13039.7|13038.5|12998.9|12997.7|13040.2|13039|12979.9|12978.7|9126
1598882400000|2020-08-31 14:00:00|12998.7|12997.5|13043.5|13042.3|13052.5|13051.3|12980.9|12979.7|9355
1598886000000|2020-08-31 15:00:00|13043.8|13042.6|12968.4|12966.4|13045|13043.8|12904.4|12902.4|14110
1598889600000|2020-08-31 16:00:00|12968.2|12966.2|12983.9|12981.9|12987.4|12985.4|12959.7|12957.7|2466
1598893200000|2020-08-31 17:00:00|12983.7|12981.7|12980.2|12978.2|12991.4|12989.4|12972.4|12970.4|1230
1598896800000|2020-08-31 18:00:00|12979.4|12977.4|12977.9|12975.9|12990.9|12988.9|12968.7|12966.7|999
1598900400000|2020-08-31 19:00:00|12978.2|12976.2|12945.4|12943.4|12995.2|12993.2|12945.4|12943.4|2221
1598904000000|2020-08-31 20:00:00|12937.6|12932.6|12939.7|12934.7|12961|12956|12921|12916|54
1598907600000|2020-08-31 21:00:00|12939.9|12934.9|12939.6|12934.6|12941.7|12936.7|12934.3|12929.3|0
1598911200000|2020-08-31 22:00:00|12937.2|12932.2|12925.5|12920.5|12948.7|12943.7|12908.5|12903.5|0
1598914800000|2020-08-31 23:00:00|12928.3|12923.3|12958.3|12953.3|12965.9|12960.9|12927.4|12922.4|0
1598918400000|2020-09-01 00:00:00|12959.2|12954.2|12962.2|12958.2|12984.4|12980.4|12955|12950|396
1598922000000|2020-09-01 01:00:00|12965.4|12961.4|13011.9|13007.9|13013.2|13009.2|12962.2|12958.2|300
1598925600000|2020-09-01 02:00:00|13011.2|13007.2|13022.9|13018.9|13030.4|13026.4|13004.2|13000.2|244
1598929200000|2020-09-01 03:00:00|13023.2|13019.2|13003.4|12999.4|13030.7|13026.7|12995.2|12991.2|276
1598932800000|2020-09-01 04:00:00|13002.2|12998.2|13013.4|13009.4|13022.4|13018.4|13002.2|12998.2|66
1598936400000|2020-09-01 05:00:00|13013.9|13009.9|13032.2|13028.2|13035.4|13031.4|13006.2|13002.2|277
1598940000000|2020-09-01 06:00:00|13031.2|13029.2|13054.2|13052.2|13054.7|13052.7|13003.2|13001.2|2447
1598943600000|2020-09-01 07:00:00|13053.8|13052.6|13055.6|13054.4|13130.9|13129.7|12999.3|12998.1|18117
1598947200000|2020-09-01 08:00:00|13056.1|13054.9|12993.1|12991.9|13065.4|13064.2|12974.9|12973.7|11183
1598950800000|2020-09-01 09:00:00|12992.9|12991.7|13014.4|13013.2|13059.1|13057.9|12968.6|12967.4|5644
1598954400000|2020-09-01 10:00:00|13014.6|13013.4|13054.4|13053.2|13061.9|13060.7|13009.4|13008.2|2782
1598958000000|2020-09-01 11:00:00|13053.9|13052.7|13004.7|13003.5|13055.9|13054.7|12995.2|12994|2561
1598961600000|2020-09-01 12:00:00|13004.5|13003.3|12953.2|12952|13014|13012.8|12943.2|12942|5938
1598965200000|2020-09-01 13:00:00|12952.7|12951.5|12876.7|12875.5|12954.5|12953.3|12849.2|12848|13990
1598968800000|2020-09-01 14:00:00|12878|12876.8|12956.2|12955|12994.7|12993.5|12878|12876.8|8693
1598972400000|2020-09-01 15:00:00|12955.9|12954.7|12958.8|12956.8|12980.8|12978.8|12950.7|12949.5|6449
1598976000000|2020-09-01 16:00:00|12958.6|12956.6|12969.1|12967.1|12973.8|12971.8|12954.8|12952.8|1683
1598979600000|2020-09-01 17:00:00|12969.3|12967.3|12956.3|12954.3|12969.3|12967.3|12943.6|12941.6|1577
1598983200000|2020-09-01 18:00:00|12956.6|12954.6|12973.3|12971.3|12976.3|12974.3|12953.6|12951.6|1304
1598986800000|2020-09-01 19:00:00|12973.1|12971.1|12997.6|12995.6|12997.6|12995.6|12960.8|12958.8|1861
1598990400000|2020-09-01 20:00:00|12997.3|12995.3|13004.7|12999.7|13012.4|13007.4|12992.4|12987.4|12
1598994000000|2020-09-01 21:00:00|13004|12999|13003.3|12998.3|13004.7|12999.7|13001.6|12996.6|0
1598997600000|2020-09-01 22:00:00|13004.7|12999.7|13002.2|12997.2|13005.1|13000.1|12993.1|12988.1|0
1599001200000|2020-09-01 23:00:00|13001.2|12996.2|13029|13024|13033.5|13028.5|12995.9|12990.9|0
1599004800000|2020-09-02 00:00:00|13028.1|13023.1|13060.6|13056.6|13068.6|13064.6|13023.5|13018.5|474
1599008400000|2020-09-02 01:00:00|13060.8|13056.8|13020.3|13016.3|13067.1|13063.1|13020.1|13016.1|232
1599012000000|2020-09-02 02:00:00|13020.6|13016.6|13016.8|13012.8|13037.8|13033.8|13010.6|13006.6|244
1599015600000|2020-09-02 03:00:00|13017.1|13013.1|13051.8|13047.8|13051.8|13047.8|13016.3|13012.3|242
1599019200000|2020-09-02 04:00:00|13052.1|13048.1|13039.6|13035.6|13060.6|13056.6|13039.6|13035.6|105
1599022800000|2020-09-02 05:00:00|13039.1|13035.1|13054.8|13050.8|13075.1|13071.1|13025.8|13021.8|459
1599026400000|2020-09-02 06:00:00|13053.8|13051.8|13072.6|13070.6|13087.6|13085.6|13047.8|13045.8|2815
1599030000000|2020-09-02 07:00:00|13072.2|13071|13154.9|13153.7|13183.4|13182.2|13059.4|13058.2|17954
1599033600000|2020-09-02 08:00:00|13154.7|13153.5|13270.7|13269.5|13270.7|13269.5|13153.4|13152.2|13059
1599037200000|2020-09-02 09:00:00|13273.2|13272|13298.7|13297.5|13306.4|13305.2|13254.4|13253.2|10652
1599040800000|2020-09-02 10:00:00|13299.4|13298.2|13267.7|13266.5|13303.4|13302.2|13260.7|13259.5|5472
1599044400000|2020-09-02 11:00:00|13267.9|13266.7|13253.2|13252|13284.7|13283.5|13251.9|13250.7|4018
1599048000000|2020-09-02 12:00:00|13253.4|13252.2|13221.7|13220.5|13265.4|13264.2|13207.5|13206.3|6915
1599051600000|2020-09-02 13:00:00|13221.5|13220.3|13224.2|13223|13257.5|13256.3|13212.7|13211.5|9733
1599055200000|2020-09-02 14:00:00|13224|13222.8|13236|13234.8|13254|13252.8|13179.3|13178.1|12489
1599058800000|2020-09-02 15:00:00|13236.3|13235.1|13278.2|13276.2|13286.4|13284.4|13203.3|13202.1|11160
1599062400000|2020-09-02 16:00:00|13278.4|13276.4|13272.7|13270.7|13285.4|13283.4|13268.2|13266.2|3137
1599066000000|2020-09-02 17:00:00|13272.4|13270.4|13295.9|13293.9|13305.4|13303.4|13266.9|13264.9|2045
1599069600000|2020-09-02 18:00:00|13296.2|13294.2|13306.2|13304.2|13314.7|13312.7|13283.9|13281.9|1922
1599073200000|2020-09-02 19:00:00|13306.4|13304.4|13350.9|13348.9|13355.7|13353.7|13300.9|13298.9|3174
1599076800000|2020-09-02 20:00:00|13348.9|13343.9|13343.4|13338.4|13358.9|13353.9|13340.7|13335.7|25
1599080400000|2020-09-02 21:00:00|13344.9|13339.9|13346.1|13341.1|13347.1|13342.1|13343|13338|0
1599084000000|2020-09-02 22:00:00|13345.5|13340.5|13357.4|13352.4|13359.1|13354.1|13335|13330|0
1599087600000|2020-09-02 23:00:00|13358.4|13353.4|13374.4|13369.4|13388.5|13383.5|13356.8|13351.8|0
1599091200000|2020-09-03 00:00:00|13373.4|13368.4|13326.4|13322.4|13373.4|13368.9|13324.2|13320.2|325
1599094800000|2020-09-03 01:00:00|13325.4|13321.4|13363.7|13359.7|13365.7|13361.7|13305.7|13301.7|208
1599098400000|2020-09-03 02:00:00|13363.2|13359.2|13351.2|13347.2|13371.9|13367.9|13341.4|13337.4|170
1599102000000|2020-09-03 03:00:00|13350.9|13346.9|13331.4|13327.4|13350.9|13346.9|13312.9|13308.9|183
1599105600000|2020-09-03 04:00:00|13332.2|13328.2|13326.4|13322.4|13336.2|13332.2|13318.4|13314.4|80
1599109200000|2020-09-03 05:00:00|13327.2|13323.2|13306.7|13302.7|13335.9|13331.9|13295.7|13291.7|488
1599112800000|2020-09-03 06:00:00|13305.7|13303.7|13329.9|13327.9|13341.2|13339.2|13287.7|13285.7|3105
1599116400000|2020-09-03 07:00:00|13329.5|13328.3|13425.9|13424.7|13460.5|13459.3|13328.8|13327.6|18852
1599120000000|2020-09-03 08:00:00|13426.1|13424.9|13436.9|13435.7|13462.4|13461.2|13414.6|13413.4|8327
1599123600000|2020-09-03 09:00:00|13436.6|13435.4|13382.2|13381|13437.4|13436.2|13380.5|13379.3|6680
1599127200000|2020-09-03 10:00:00|13381.7|13380.5|13406.2|13405|13418|13416.8|13375.5|13374.3|5604
1599130800000|2020-09-03 11:00:00|13406|13404.8|13362.6|13361.4|13425.7|13424.5|13353.8|13352.6|5233
1599134400000|2020-09-03 12:00:00|13362.3|13361.1|13371.8|13370.6|13384.8|13383.6|13322.8|13321.6|5479
1599138000000|2020-09-03 13:00:00|13371.1|13369.9|13306.3|13305.1|13373.3|13372.1|13280.8|13279.6|10177
1599141600000|2020-09-03 14:00:00|13305.8|13304.6|13180.7|13179.5|13329.8|13328.6|13161.7|13160.5|14027
1599145200000|2020-09-03 15:00:00|13181|13179.8|13083.9|13081.9|13187.7|13186.5|12993.5|12992.3|20438
1599148800000|2020-09-03 16:00:00|13083.6|13081.6|13006.9|13004.9|13099.4|13097.4|13004.6|13002.6|5941
1599152400000|2020-09-03 17:00:00|13007.1|13005.1|12993.1|12991.1|13036.1|13034.1|12972.4|12970.4|5125
1599156000000|2020-09-03 18:00:00|12992.9|12990.9|12964.1|12962.1|13025.4|13023.4|12963.6|12961.6|3012
1599159600000|2020-09-03 19:00:00|12963.9|12961.9|12993.1|12991.1|13008.4|13006.4|12933.1|12931.1|5085
1599163200000|2020-09-03 20:00:00|12989|12984|13025.7|13020.7|13038.5|13033.5|12989|12984|16
1599166800000|2020-09-03 21:00:00|13024.3|13019.3|13000.8|12995.8|13026.1|13021.1|12995.5|12990.5|0
1599170400000|2020-09-03 22:00:00|12998.8|12993.8|12938.4|12933.4|13008.4|13003.4|12932.9|12927.9|0
1599174000000|2020-09-03 23:00:00|12937.5|12932.5|12925.2|12920.2|12949.5|12944.5|12904.2|12899.2|0
1599177600000|2020-09-04 00:00:00|12926.1|12921.1|13020.6|13016.6|13028.9|13024.9|12926.1|12921.1|460
1599181200000|2020-09-04 01:00:00|13020.4|13016.4|13052.6|13048.6|13074.6|13070.6|13019.4|13015.4|447
1599184800000|2020-09-04 02:00:00|13054.6|13050.6|13014.4|13010.4|13060.6|13056.6|13011.1|13007.1|202
1599188400000|2020-09-04 03:00:00|13014.6|13010.6|13004.6|13000.6|13028.9|13024.9|12989.9|12985.9|168
1599192000000|2020-09-04 04:00:00|13004.4|13000.4|13042.6|13038.6|13044.4|13040.4|13000.6|12996.6|158
1599195600000|2020-09-04 05:00:00|13042.4|13038.4|13050.9|13046.9|13069.9|13065.9|13019.1|13015.1|321
1599199200000|2020-09-04 06:00:00|13049.9|13047.9|12993.9|12991.9|13059.4|13057.4|12985.4|12983.4|3657
1599202800000|2020-09-04 07:00:00|12993.5|12992.3|13095.7|13094.5|13111.7|13110.5|12909.7|12908.5|16276
1599206400000|2020-09-04 08:00:00|13095.9|13094.7|13072.9|13071.7|13120.4|13119.2|13067.4|13066.2|6309
1599210000000|2020-09-04 09:00:00|13072.2|13071|13116.2|13115|13122.2|13121|13054.2|13053|5673
1599213600000|2020-09-04 10:00:00|13116.4|13115.2|13057.7|13056.5|13128.2|13127|13055.7|13054.5|4415
1599217200000|2020-09-04 11:00:00|13056.7|13055.5|12960.6|12959.4|13063.7|13062.5|12952.4|12951.2|8348
1599220800000|2020-09-04 12:00:00|12961.6|12960.4|13054.9|13053.7|13087.4|13086.2|12961.1|12959.9|9196
1599224400000|2020-09-04 13:00:00|13054.4|13053.2|12981.4|12980.2|13096.9|13095.7|12957.4|12956.2|8750
1599228000000|2020-09-04 14:00:00|12981.6|12980.4|12869.1|12867.9|13012.1|13010.9|12746.8|12745.6|16013
1599231600000|2020-09-04 15:00:00|12868.3|12867.1|12885|12883|12891.5|12889.5|12778.1|12776.9|14482
1599235200000|2020-09-04 16:00:00|12884.7|12882.7|12921.7|12919.7|12945.2|12943.2|12853.5|12851.5|3510
1599238800000|2020-09-04 17:00:00|12921.5|12919.5|12905.7|12903.7|12922.2|12920.2|12858|12856|1776
1599242400000|2020-09-04 18:00:00|12905.5|12903.5|12997.2|12995.2|12999.7|12997.7|12886.5|12884.5|1752
1599246000000|2020-09-04 19:00:00|12998.2|12996.2|12966.2|12964.2|13014.2|13012.2|12945|12943|2584
1599249600000|2020-09-04 20:00:00|12969|12967|12937|12932|12979.8|12974.8|12933.7|12928.7|11
1599429600000|2020-09-06 22:00:00|12905.3|12900.3|12916.9|12911.9|12936.2|12931.2|12825.3|12820.3|0
1599433200000|2020-09-06 23:00:00|12920.2|12915.2|12915|12910|12955.6|12950.6|12898.8|12893.8|0
1599436800000|2020-09-07 00:00:00|12915.5|12910.5|12966.5|12962.5|12985|12981|12869.2|12865.2|423
1599440400000|2020-09-07 01:00:00|12966.7|12962.7|12967.7|12963.7|12987|12983|12936.2|12932.2|209
1599444000000|2020-09-07 02:00:00|12968.7|12964.7|12950|12946|12979.2|12975.2|12919.5|12915.5|112
1599447600000|2020-09-07 03:00:00|12949.7|12945.7|12957.5|12953.5|12967.7|12963.7|12942.5|12938.5|77
1599451200000|2020-09-07 04:00:00|12957.2|12953.2|12928.5|12924.5|12957.2|12953.2|12923.5|12919.5|149
1599454800000|2020-09-07 05:00:00|12928.7|12924.7|12930.5|12926.5|12956.5|12952.5|12909.2|12905.2|365
1599458400000|2020-09-07 06:00:00|12929.5|12927.5|12931|12929|12962.2|12960.2|12869.5|12867.5|4079
1599462000000|2020-09-07 07:00:00|12930.6|12929.4|12980.5|12979.3|13015.8|13014.6|12906.6|12905.4|13223
1599465600000|2020-09-07 08:00:00|12981.7|12980.5|12989.2|12988|13019.5|13018.3|12968.2|12967|5579
1599469200000|2020-09-07 09:00:00|12989.5|12988.3|13003|13001.8|13023.2|13022|12979.7|12978.5|4008
1599472800000|2020-09-07 10:00:00|13003.2|13002|13018.5|13017.3|13040.7|13039.5|12992.5|12991.3|2912
1599476400000|2020-09-07 11:00:00|13018.7|13017.5|13045.9|13044.7|13064|13062.8|13010.5|13009.3|3553
1599480000000|2020-09-07 12:00:00|13046.1|13044.9|13062.1|13060.9|13070.1|13068.9|13040.9|13039.7|2871
1599483600000|2020-09-07 13:00:00|13060.6|13059.4|13072.9|13071.7|13102.6|13101.4|13050.4|13049.2|4472
1599487200000|2020-09-07 14:00:00|13071.4|13070.2|13094.7|13093.5|13112.7|13111.5|13070.6|13069.4|5877
1599490800000|2020-09-07 15:00:00|13094.2|13093|13113.1|13111.1|13119.5|13118.3|13083.5|13082.3|7744
1599494400000|2020-09-07 16:00:00|13113.6|13111.6|13109.9|13107.9|13129.1|13127.1|13100.9|13098.9|2156
1599498000000|2020-09-07 17:00:00|13109.4|13107.4|13120.6|13118.6|13121.6|13119.6|13103.6|13101.6|457
1599501600000|2020-09-07 18:00:00|13120.4|13118.4|13118.1|13116.1|13122.4|13120.4|13110.4|13108.4|412
1599505200000|2020-09-07 19:00:00|13118.6|13116.6|13126.1|13124.1|13139.1|13137.1|13117.9|13115.9|850
1599508800000|2020-09-07 20:00:00|13127.6|13122.6|13126.7|13121.7|13127.7|13122.7|13125.5|13120.5|9
1599512400000|2020-09-07 21:00:00|13126.6|13121.6|13120.4|13115.4|13127|13122|13120.4|13115.4|0
1599516000000|2020-09-07 22:00:00|13123.1|13118.1|13158.3|13153.3|13163.6|13158.6|13119.6|13114.6|0
1599519600000|2020-09-07 23:00:00|13158.8|13153.8|13149.9|13144.9|13166.4|13161.4|13142.9|13137.9|0
1599523200000|2020-09-08 00:00:00|13150.8|13145.8|13115.6|13111.6|13165.1|13160.1|13102.4|13098.4|261
1599526800000|2020-09-08 01:00:00|13115.4|13111.4|13123.6|13119.6|13134.1|13130.1|13096.9|13092.9|156
1599530400000|2020-09-08 02:00:00|13123.4|13119.4|13107.4|13103.4|13141.4|13137.4|13107.1|13103.1|139
1599534000000|2020-09-08 03:00:00|13107.1|13103.1|13119.6|13115.6|13120.6|13116.6|13092.1|13088.1|122
1599537600000|2020-09-08 04:00:00|13119.4|13115.4|13119.4|13115.4|13134.9|13130.9|13111.1|13107.1|237
1599541200000|2020-09-08 05:00:00|13118.4|13114.4|13147.9|13143.9|13148.6|13144.6|13107.1|13103.1|387
1599544800000|2020-09-08 06:00:00|13146.9|13144.9|13130.1|13128.1|13161.9|13159.9|13115.9|13113.9|3132
1599548400000|2020-09-08 07:00:00|13129.7|13128.5|13088.7|13087.5|13153.7|13152.5|13045.7|13044.5|12494
1599552000000|2020-09-08 08:00:00|13088.9|13087.7|13023.9|13022.7|13092.9|13091.7|12997.7|12996.5|8973
1599555600000|2020-09-08 09:00:00|13023.4|13022.2|12984.4|12983.2|13041.7|13040.5|12962.9|12961.7|6289
1599559200000|2020-09-08 10:00:00|12984.9|12983.7|12965.9|12964.7|13010.7|13009.5|12949.4|12948.2|6929
1599562800000|2020-09-08 11:00:00|12966.2|12965|12940.1|12938.9|12983.9|12982.7|12903.4|12902.2|7900
1599566400000|2020-09-08 12:00:00|12940.6|12939.4|12884.4|12883.2|12944.6|12943.4|12860.1|12858.9|11046
1599570000000|2020-09-08 13:00:00|12882.1|12880.9|12949.9|12948.7|12957.6|12956.4|12855.9|12854.7|13642
1599573600000|2020-09-08 14:00:00|12950.1|12948.9|12965.6|12964.4|13003.6|13002.4|12907.9|12906.7|10185
1599577200000|2020-09-08 15:00:00|12966.6|12965.4|12960.2|12958.2|13011.1|13009.9|12937|12935|11508
1599580800000|2020-09-08 16:00:00|12960|12958|13002|13000|13006.5|13004.5|12956|12954|3263
1599584400000|2020-09-08 17:00:00|13002.2|13000.2|13012|13010|13022|13020|12983.2|12981.2|1647
1599588000000|2020-09-08 18:00:00|13012.2|13010.2|12935.2|12933.2|13019.5|13017.5|12899|12897|3014
1599591600000|2020-09-08 19:00:00|12935.5|12933.5|12907.7|12905.7|12968|12966|12901.5|12899.5|2708
1599595200000|2020-09-08 20:00:00|12913.3|12908.3|12929|12924|12946.4|12941.4|12905.5|12900.5|11
1599598800000|2020-09-08 21:00:00|12929.7|12924.7|12872.9|12867.9|12931|12926|12794.1|12789.1|0
1599602400000|2020-09-08 22:00:00|12871.4|12866.4|12888.8|12883.8|12891.4|12886.4|12785.3|12780.3|0
1599606000000|2020-09-08 23:00:00|12889.8|12884.8|12902.9|12897.9|12921.1|12916.1|12860.4|12855.4|0
1599609600000|2020-09-09 00:00:00|12902.4|12897.4|12931.2|12927.2|12938.5|12934.5|12876.2|12872.2|446
1599613200000|2020-09-09 01:00:00|12931.5|12927.5|12936.7|12932.7|12955.7|12951.7|12895.5|12891.5|231
1599616800000|2020-09-09 02:00:00|12936|12932|12937|12933|12953.7|12949.7|12915.7|12911.7|158
1599620400000|2020-09-09 03:00:00|12935.5|12931.5|12952.7|12948.7|12957.5|12953.5|12928.2|12924.2|142
1599624000000|2020-09-09 04:00:00|12953.5|12949.5|12962|12958|12971.5|12967.5|12943.7|12939.7|160
1599627600000|2020-09-09 05:00:00|12962.2|12958.2|12949.7|12945.7|13016.5|13012.5|12943.2|12939.2|697
1599631200000|2020-09-09 06:00:00|12948.7|12946.7|12959|12957|12969.5|12967.5|12898.5|12896.5|2905
1599634800000|2020-09-09 07:00:00|12958.6|12957.4|13070.7|13069.5|13096.7|13095.5|12958.6|12957.4|14898
1599638400000|2020-09-09 08:00:00|13071.5|13070.3|13077.2|13076|13139.2|13138|13066|13064.8|8419
1599642000000|2020-09-09 09:00:00|13076.7|13075.5|13101.2|13100|13105.2|13104|13050.7|13049.5|4225
1599645600000|2020-09-09 10:00:00|13101|13099.8|13080.2|13079|13111.5|13110.3|13068.2|13067|3537
1599649200000|2020-09-09 11:00:00|13079|13077.8|13117.5|13116.3|13122.3|13121.1|13047.5|13046.3|5064
1599652800000|2020-09-09 12:00:00|13117.8|13116.6|13122.5|13121.3|13140.3|13139.1|13109.3|13108.1|6378
1599656400000|2020-09-09 13:00:00|13122.3|13121.1|13215|13213.8|13215|13213.8|13118.3|13117.1|9754
1599660000000|2020-09-09 14:00:00|13215.5|13214.3|13230|13228.8|13248.2|13247|13194|13192.8|9405
1599663600000|2020-09-09 15:00:00|13230.2|13229|13232.1|13230.1|13258.5|13257.3|13224.5|13223.3|9980
1599667200000|2020-09-09 16:00:00|13232.4|13230.4|13281.1|13279.1|13283.6|13281.6|13226.1|13224.1|3415
1599670800000|2020-09-09 17:00:00|13281.6|13279.6|13279.6|13277.6|13310.1|13308.1|13274.6|13272.6|3051
1599674400000|2020-09-09 18:00:00|13280.9|13278.9|13295.9|13293.9|13304.4|13302.4|13272.1|13270.1|1609
1599678000000|2020-09-09 19:00:00|13296.9|13294.9|13256.6|13254.6|13317.1|13315.1|13253.9|13251.9|2350
1599681600000|2020-09-09 20:00:00|13258.1|13253.1|13257.2|13252.2|13283.5|13278.5|13234.4|13229.4|47
1599685200000|2020-09-09 21:00:00|13256.5|13251.5|13256|13251|13257.3|13252.3|13248.9|13243.9|0
1599688800000|2020-09-09 22:00:00|13263.9|13258.9|13306|13301|13313.1|13308.1|13263|13258|0
1599692400000|2020-09-09 23:00:00|13305.1|13300.1|13305.5|13300.5|13318.6|13313.6|13293.7|13288.7|0
1599696000000|2020-09-10 00:00:00|13304.5|13299.5|13256.4|13252.4|13304.5|13299.5|13246.4|13242.4|298
1599699600000|2020-09-10 01:00:00|13255.9|13251.9|13248.1|13244.1|13267.6|13263.6|13230.9|13226.9|268
1599703200000|2020-09-10 02:00:00|13249.9|13245.9|13257.9|13253.9|13266.4|13262.4|13221.9|13217.9|157
1599706800000|2020-09-10 03:00:00|13257.6|13253.6|13247.6|13243.6|13261.4|13257.4|13246.1|13242.1|51
1599710400000|2020-09-10 04:00:00|13247.4|13243.4|13262.6|13258.6|13263.6|13259.6|13244.9|13240.9|64
1599714000000|2020-09-10 05:00:00|13262.9|13258.9|13302.9|13298.9|13309.4|13305.4|13262.9|13258.9|428
1599717600000|2020-09-10 06:00:00|13301.9|13299.9|13275.9|13273.9|13307.4|13305.4|13262.4|13260.4|2487
1599721200000|2020-09-10 07:00:00|13275.5|13274.3|13231.5|13230.3|13294.5|13293.3|13204.2|13203|12872
1599724800000|2020-09-10 08:00:00|13231.8|13230.6|13225.5|13224.3|13244.5|13243.3|13199.5|13198.3|7047
1599728400000|2020-09-10 09:00:00|13226|13224.8|13281.5|13280.3|13284.8|13283.6|13214.3|13213.1|5254
1599732000000|2020-09-10 10:00:00|13281.3|13280.1|13221.5|13220.3|13297.5|13296.3|13219.5|13218.3|6363
1599735600000|2020-09-10 11:00:00|13222.5|13221.3|13249.2|13248|13256.7|13255.5|13221.5|13220.3|4568
1599739200000|2020-09-10 12:00:00|13248.2|13247|13241.2|13240|13263.4|13262.2|13204.9|13203.7|5130
1599742800000|2020-09-10 13:00:00|13241.4|13240.2|13263.9|13262.7|13299.4|13298.2|13222.7|13221.5|7513
1599746400000|2020-09-10 14:00:00|13263.7|13262.5|13169.5|13168.3|13275.4|13274.2|13166.3|13165.1|10276
1599750000000|2020-09-10 15:00:00|13170.3|13169.1|13187.2|13185.2|13228.9|13226.9|13159|13157.8|9935
1599753600000|2020-09-10 16:00:00|13188.2|13186.2|13157.4|13155.4|13202.7|13200.7|13122.2|13120.2|5972
1599757200000|2020-09-10 17:00:00|13157.2|13155.2|13148.4|13146.4|13192.7|13190.7|13144.7|13142.7|2507
1599760800000|2020-09-10 18:00:00|13148.2|13146.2|13146.4|13144.4|13163.2|13161.2|13097.4|13095.4|2710
1599764400000|2020-09-10 19:00:00|13146.2|13144.2|13105.9|13103.9|13147.7|13145.7|13094.9|13092.9|2979
1599768000000|2020-09-10 20:00:00|13111.6|13106.6|13128.1|13123.1|13149.8|13144.8|13098.2|13093.2|10
1599771600000|2020-09-10 21:00:00|13128.7|13123.7|13129.7|13124.7|13134.3|13129.3|13120.3|13115.3|0
1599775200000|2020-09-10 22:00:00|13137.6|13132.6|13153.6|13148.6|13168.5|13163.5|13137.6|13132.6|0
1599778800000|2020-09-10 23:00:00|13154.5|13149.5|13146.7|13141.7|13170.3|13165.3|13145.2|13140.2|0
1599782400000|2020-09-11 00:00:00|13146.2|13141.2|13167.2|13163.2|13184.9|13180.9|13132.3|13127.3|247
1599786000000|2020-09-11 01:00:00|13166.9|13162.9|13184.4|13180.4|13201.9|13197.9|13160.2|13156.2|189
1599789600000|2020-09-11 02:00:00|13184.7|13180.7|13178.7|13174.7|13193.4|13189.4|13174.2|13170.2|106
1599793200000|2020-09-11 03:00:00|13178.9|13174.9|13181.7|13177.7|13184.2|13180.2|13169.9|13165.9|49
1599796800000|2020-09-11 04:00:00|13181.4|13177.4|13191.7|13187.7|13203.2|13199.2|13176.7|13172.7|132
1599800400000|2020-09-11 05:00:00|13191.4|13187.4|13220.9|13216.9|13227.7|13223.7|13189.9|13185.9|320
1599804000000|2020-09-11 06:00:00|13219.9|13217.9|13188.9|13186.9|13220.9|13218.9|13163.9|13161.9|2692
1599807600000|2020-09-11 07:00:00|13188.5|13187.3|13174.3|13173.1|13258.3|13257.1|13156|13154.8|13099
1599811200000|2020-09-11 08:00:00|13174|13172.8|13151.4|13150.2|13219.6|13218.4|13139.6|13138.4|4736
1599814800000|2020-09-11 09:00:00|13151.6|13150.4|13166.9|13165.7|13184.6|13183.4|13145.4|13144.2|3646
1599818400000|2020-09-11 10:00:00|13166.4|13165.2|13193.6|13192.4|13206.6|13205.4|13117.6|13116.4|5951
1599822000000|2020-09-11 11:00:00|13193.4|13192.2|13203|13201.8|13222.3|13221.1|13184.4|13183.2|6220
1599825600000|2020-09-11 12:00:00|13202.8|13201.6|13191.3|13190.1|13219|13217.8|13183.3|13182.1|4466
1599829200000|2020-09-11 13:00:00|13190.8|13189.6|13139.8|13138.6|13195.8|13194.6|13122.3|13121.1|7572
1599832800000|2020-09-11 14:00:00|13139.3|13138.1|13193.7|13192.5|13221.2|13220|13115.4|13114.2|7510
1599836400000|2020-09-11 15:00:00|13193.9|13192.7|13192.1|13190.1|13247.2|13246|13190.8|13188.8|7279
1599840000000|2020-09-11 16:00:00|13192.8|13190.8|13154.6|13152.6|13208.3|13206.3|13152.8|13150.8|2800
1599843600000|2020-09-11 17:00:00|13154.8|13152.8|13134.1|13132.1|13165.1|13163.1|13113.8|13111.8|2767
1599847200000|2020-09-11 18:00:00|13134.8|13132.8|13169.1|13167.1|13181.3|13179.3|13124.6|13122.6|1759
1599850800000|2020-09-11 19:00:00|13168.6|13166.6|13184.8|13182.8|13205.6|13203.6|13138.8|13136.8|2214
1599854400000|2020-09-11 20:00:00|13184.6|13182.6|13183.3|13178.3|13196.4|13191.4|13158.3|13153.3|20
1600034400000|2020-09-13 22:00:00|13244.1|13239.1|13237.2|13232.2|13248.4|13243.4|13220.8|13215.8|0
1600038000000|2020-09-13 23:00:00|13236.7|13231.7|13253.8|13248.8|13257.5|13252.5|13219.2|13214.2|0
1600041600000|2020-09-14 00:00:00|13252.8|13247.8|13249.1|13245.1|13274.8|13270.8|13238.1|13234.1|266
1600045200000|2020-09-14 01:00:00|13248.3|13244.3|13262.3|13258.3|13264.8|13260.8|13240.6|13236.6|326
1600048800000|2020-09-14 02:00:00|13263.6|13259.6|13279.1|13275.1|13286.8|13282.8|13259.1|13255.1|171
1600052400000|2020-09-14 03:00:00|13279.3|13275.3|13280.3|13276.3|13297.6|13293.6|13276.1|13272.1|132
1600056000000|2020-09-14 04:00:00|13280.8|13276.8|13279.1|13275.1|13291.8|13287.8|13272.3|13268.3|118
1600059600000|2020-09-14 05:00:00|13279.3|13275.3|13290.8|13286.8|13305.3|13301.3|13269.8|13265.8|425
1600063200000|2020-09-14 06:00:00|13289.8|13287.8|13318.6|13316.6|13322.1|13320.1|13284.3|13282.3|2631
1600066800000|2020-09-14 07:00:00|13318.2|13317|13255.3|13254.1|13342.2|13341|13251.8|13250.6|12017
1600070400000|2020-09-14 08:00:00|13255.6|13254.4|13221.8|13220.6|13287.8|13286.6|13217.1|13215.9|10024
1600074000000|2020-09-14 09:00:00|13222.8|13221.6|13195.8|13194.6|13233.6|13232.4|13176.3|13175.1|8622
1600077600000|2020-09-14 10:00:00|13195.6|13194.4|13203.3|13202.1|13205.1|13203.9|13177.1|13175.9|5292
1600081200000|2020-09-14 11:00:00|13202.3|13201.1|13196.8|13195.6|13208.3|13207.1|13178.8|13177.6|4276
1600084800000|2020-09-14 12:00:00|13197|13195.8|13213.3|13212.1|13219.3|13218.1|13183.5|13182.3|6791
1600088400000|2020-09-14 13:00:00|13213|13211.8|13200.3|13199.1|13219.8|13218.6|13157|13155.8|9443
1600092000000|2020-09-14 14:00:00|13200.5|13199.3|13175.6|13174.4|13216.1|13214.9|13170.4|13169.2|7292
1600095600000|2020-09-14 15:00:00|13176.6|13175.4|13180.3|13178.3|13209.3|13207.3|13163.1|13161.9|7640
1600099200000|2020-09-14 16:00:00|13180|13178|13180.5|13178.5|13186.5|13184.5|13169.5|13167.5|1656
1600102800000|2020-09-14 17:00:00|13180.3|13178.3|13167.5|13165.5|13186.8|13184.8|13145.5|13143.5|1998
1600106400000|2020-09-14 18:00:00|13167.3|13165.3|13176.3|13174.3|13183.5|13181.5|13160|13158|1546
1600110000000|2020-09-14 19:00:00|13176.5|13174.5|13171.5|13169.5|13199.5|13197.5|13155.5|13153.5|1828
1600113600000|2020-09-14 20:00:00|13177.7|13172.7|13165.9|13160.9|13198.4|13193.4|13159.4|13154.4|14
1600117200000|2020-09-14 21:00:00|13166.3|13161.3|13173.4|13168.4|13176.8|13171.8|13165.6|13160.6|0
1600120800000|2020-09-14 22:00:00|13169.8|13164.8|13197.9|13192.9|13198.5|13193.5|13169.8|13164.8|0
1600124400000|2020-09-14 23:00:00|13198.4|13193.4|13192.1|13187.1|13198.5|13193.5|13174.8|13169.8|0
1600128000000|2020-09-15 00:00:00|13193.1|13188.1|13152.5|13148.5|13196.5|13191.5|13147|13143|217
1600131600000|2020-09-15 01:00:00|13152.8|13148.8|13169.3|13165.3|13173.5|13169.5|13142.5|13138.5|168
1600135200000|2020-09-15 02:00:00|13170.3|13166.3|13173.5|13169.5|13184.3|13180.3|13162.8|13158.8|136
1600138800000|2020-09-15 03:00:00|13173.8|13169.8|13178.8|13174.8|13186.5|13182.5|13173.8|13169.8|106
1600142400000|2020-09-15 04:00:00|13178.5|13174.5|13197.3|13193.3|13197.3|13193.3|13176|13172|103
1600146000000|2020-09-15 05:00:00|13197.5|13193.5|13197.3|13193.3|13201.8|13197.8|13186.3|13182.3|320
1600149600000|2020-09-15 06:00:00|13196.3|13194.3|13216|13214|13218.8|13216.8|13186.8|13184.8|1951
1600153200000|2020-09-15 07:00:00|13215.6|13214.4|13164.1|13162.9|13238.1|13236.9|13148.1|13146.9|14063
1600156800000|2020-09-15 08:00:00|13163.6|13162.4|13197.6|13196.4|13211.6|13210.4|13135.1|13133.9|11488
1600160400000|2020-09-15 09:00:00|13198.1|13196.9|13238.1|13236.9|13250.9|13249.7|13197.1|13195.9|8307
1600164000000|2020-09-15 10:00:00|13238.6|13237.4|13236.1|13234.9|13242.9|13241.7|13209.9|13208.7|6443
1600167600000|2020-09-15 11:00:00|13235.4|13234.2|13232.9|13231.7|13250.1|13248.9|13228.7|13227.5|7966
1600171200000|2020-09-15 12:00:00|13233.2|13232|13257.9|13256.7|13258.7|13257.5|13223.9|13222.7|6437
1600174800000|2020-09-15 13:00:00|13257.4|13256.2|13231.7|13230.5|13263.2|13262|13223.9|13222.7|10458
1600178400000|2020-09-15 14:00:00|13231.9|13230.7|13221.2|13220|13242.9|13241.7|13199.7|13198.5|14623
1600182000000|2020-09-15 15:00:00|13220.9|13219.7|13217.6|13215.6|13237.7|13236.5|13206.6|13204.6|8131
1600185600000|2020-09-15 16:00:00|13218.1|13216.1|13220.8|13218.8|13224.3|13222.3|13208.3|13206.3|1986
1600189200000|2020-09-15 17:00:00|13221.1|13219.1|13216.6|13214.6|13228.6|13226.6|13212.6|13210.6|1387
1600192800000|2020-09-15 18:00:00|13216.8|13214.8|13213.1|13211.1|13218.6|13216.6|13198.1|13196.1|1471
1600196400000|2020-09-15 19:00:00|13214.6|13212.6|13219.1|13217.1|13222.8|13220.8|13182.8|13180.8|2100
1600200000000|2020-09-15 20:00:00|13222.5|13217.5|13228.5|13223.5|13240|13235|13220.6|13215.6|20
1600203600000|2020-09-15 21:00:00|13228.4|13223.4|13230.8|13225.8|13232.7|13227.7|13226.3|13221.3|0
1600207200000|2020-09-15 22:00:00|13230|13225|13231.8|13226.8|13240.3|13235.3|13222.8|13217.8|0
1600210800000|2020-09-15 23:00:00|13232.7|13227.7|13210.4|13205.4|13232.9|13227.9|13196.7|13191.7|0
1600214400000|2020-09-16 00:00:00|13211.4|13206.4|13212.3|13208.3|13216.8|13212.8|13174.8|13170.8|328
1600218000000|2020-09-16 01:00:00|13212.1|13208.1|13227.1|13223.1|13229.6|13225.6|13194.8|13190.8|90
1600221600000|2020-09-16 02:00:00|13227.6|13223.6|13233.3|13229.3|13240.3|13236.3|13224.8|13220.8|131
1600225200000|2020-09-16 03:00:00|13232.8|13228.8|13244.6|13240.6|13252.3|13248.3|13232.8|13228.8|172
1600228800000|2020-09-16 04:00:00|13245.6|13241.6|13231.6|13227.6|13245.8|13241.8|13229.8|13225.8|93
1600232400000|2020-09-16 05:00:00|13231.3|13227.3|13210.6|13206.6|13232.1|13228.1|13208.8|13204.8|228
1600236000000|2020-09-16 06:00:00|13209.6|13207.6|13235.8|13233.8|13241.6|13239.6|13199.8|13197.8|1870
1600239600000|2020-09-16 07:00:00|13235.4|13234.2|13222.5|13221.3|13253.7|13252.5|13206.5|13205.3|11039
1600243200000|2020-09-16 08:00:00|13223|13221.8|13237.5|13236.3|13252|13250.8|13214.8|13213.6|8028
1600246800000|2020-09-16 09:00:00|13238|13236.8|13265|13263.8|13278.5|13277.3|13237.3|13236.1|6039
1600250400000|2020-09-16 10:00:00|13264.8|13263.6|13227.8|13226.6|13268.8|13267.6|13208.3|13207.1|6512
1600254000000|2020-09-16 11:00:00|13227.5|13226.3|13219.7|13218.5|13231.3|13230.1|13205.7|13204.5|5057
1600257600000|2020-09-16 12:00:00|13219.4|13218.2|13228.9|13227.7|13236.2|13235|13200.7|13199.5|5514
1600261200000|2020-09-16 13:00:00|13228.7|13227.5|13200.9|13199.7|13230.4|13229.2|13181.9|13180.7|9894
1600264800000|2020-09-16 14:00:00|13201.2|13200|13204.3|13203.1|13222.6|13221.4|13193.8|13192.6|7662
1600268400000|2020-09-16 15:00:00|13204.1|13202.9|13235.7|13233.7|13259|13257|13202.1|13200.9|7380
1600272000000|2020-09-16 16:00:00|13236|13234|13218.2|13216.2|13241|13239|13217.2|13215.2|1554
1600275600000|2020-09-16 17:00:00|13218|13216|13239.2|13237.2|13239.2|13237.2|13208.7|13206.7|1449
1600279200000|2020-09-16 18:00:00|13240|13238|13240.7|13238.7|13267.5|13265.5|13228.7|13226.7|3656
1600282800000|2020-09-16 19:00:00|13241|13239|13200|13198|13249.7|13247.7|13181.7|13179.7|4206
1600286400000|2020-09-16 20:00:00|13203.1|13198.1|13210.9|13205.9|13225.3|13220.3|13194.8|13189.8|6
1600290000000|2020-09-16 21:00:00|13210.8|13205.8|13211.8|13206.8|13218.6|13213.6|13207.3|13202.3|0
1600293600000|2020-09-16 22:00:00|13216.4|13211.4|13217.6|13212.6|13229.5|13224.5|13199.5|13194.5|0
1600297200000|2020-09-16 23:00:00|13216.6|13211.6|13208.7|13203.7|13226.1|13221.1|13203.8|13198.8|0
1600300800000|2020-09-17 00:00:00|13207.7|13202.7|13157.7|13153.7|13213.5|13208.5|13152|13148|527
1600304400000|2020-09-17 01:00:00|13157.2|13153.2|13129.5|13125.5|13190.7|13186.7|13128.7|13124.7|507
1600308000000|2020-09-17 02:00:00|13129.2|13125.2|13128|13124|13137|13133|13120.2|13116.2|248
1600311600000|2020-09-17 03:00:00|13127.7|13123.7|13117.5|13113.5|13132|13128|13081.5|13077.5|318
1600315200000|2020-09-17 04:00:00|13117.2|13113.2|13106.2|13102.2|13123.7|13119.7|13105.7|13101.7|72
1600318800000|2020-09-17 05:00:00|13105.2|13101.2|13115.5|13111.5|13126|13122|13102.2|13098.2|208
1600322400000|2020-09-17 06:00:00|13114.5|13112.5|13063.2|13061.2|13115|13113|13041.2|13039.2|5242
1600326000000|2020-09-17 07:00:00|13063.7|13061.7|13119.6|13118.4|13146.3|13145.1|13031.3|13030.1|11745
1600329600000|2020-09-17 08:00:00|13120.9|13119.7|13155.4|13154.2|13172.1|13170.9|13119.6|13118.4|7472
1600333200000|2020-09-17 09:00:00|13154.6|13153.4|13174.4|13173.2|13190.1|13188.9|13152.6|13151.4|5002
1600336800000|2020-09-17 10:00:00|13174.6|13173.4|13157.1|13155.9|13211.1|13209.9|13155.6|13154.4|2683
1600340400000|2020-09-17 11:00:00|13156.9|13155.7|13156.6|13155.4|13177.6|13176.4|13148.6|13147.4|2199
1600344000000|2020-09-17 12:00:00|13156.4|13155.2|13131.5|13130.3|13177.4|13176.2|13129|13127.8|2289
1600347600000|2020-09-17 13:00:00|13131.3|13130.1|13178.5|13177.3|13180.3|13179.1|13107|13105.8|4297
1600351200000|2020-09-17 14:00:00|13179|13177.8|13215.5|13214.3|13230.8|13229.6|13170.8|13169.6|5136
1600354800000|2020-09-17 15:00:00|13215.8|13214.6|13190.4|13188.4|13248|13246.8|13184.7|13182.7|3945
1600358400000|2020-09-17 16:00:00|13189.9|13187.9|13203.9|13201.9|13205.4|13203.4|13156.7|13154.7|2245
1600362000000|2020-09-17 17:00:00|13203.4|13201.4|13205.7|13203.7|13217.4|13215.4|13191.9|13189.9|763
1600365600000|2020-09-17 18:00:00|13206.7|13204.7|13212.9|13210.9|13228.9|13226.9|13191.4|13189.4|762
1600369200000|2020-09-17 19:00:00|13213.2|13211.2|13231.4|13229.4|13233.2|13231.2|13188.7|13186.7|1140
1600372800000|2020-09-17 20:00:00|13229|13224|13231|13226|13248.9|13243.9|13224.8|13219.8|18
1600376400000|2020-09-17 21:00:00|13230.7|13225.7|13225.3|13220.3|13232.5|13227.5|13222.9|13217.9|0
1600380000000|2020-09-17 22:00:00|13218|13213|13256.6|13251.6|13258.5|13253.5|13218|13213|0
1600383600000|2020-09-17 23:00:00|13257.5|13252.5|13227.3|13222.3|13269.5|13264.5|13225.3|13220.3|0
1600387200000|2020-09-18 00:00:00|13225.3|13220.3|13208.7|13204.7|13251.2|13247.2|13200.4|13196.4|303
1600390800000|2020-09-18 01:00:00|13208.9|13204.9|13212.4|13208.4|13227.2|13223.2|13173.2|13169.2|319
1600394400000|2020-09-18 02:00:00|13211.7|13207.7|13212.7|13208.7|13221.9|13217.9|13196.4|13192.4|126
1600398000000|2020-09-18 03:00:00|13212.9|13208.9|13209.2|13205.2|13231.9|13227.9|13204.9|13200.9|83
1600401600000|2020-09-18 04:00:00|13208.4|13204.4|13222.7|13218.7|13228.7|13224.7|13202.4|13198.4|66
1600405200000|2020-09-18 05:00:00|13222.9|13218.9|13235.9|13231.9|13239.7|13235.7|13213.2|13209.2|364
1600408800000|2020-09-18 06:00:00|13234.9|13232.9|13225.4|13223.4|13252.4|13250.4|13215.4|13213.4|3087
1600412400000|2020-09-18 07:00:00|13225|13223.8|13208.2|13207|13225.5|13224.3|13176|13174.8|9700
1600416000000|2020-09-18 08:00:00|13207.5|13206.3|13217.2|13216|13233|13231.8|13199|13197.8|5396
1600419600000|2020-09-18 09:00:00|13217|13215.8|13221.2|13220|13258|13256.8|13208.5|13207.3|10348
1600423200000|2020-09-18 10:00:00|13221.5|13220.3|13240|13238.8|13243.5|13242.3|13204.5|13203.3|4076
1600426800000|2020-09-18 11:00:00|13240.5|13239.3|13236.2|13235|13263.2|13262|13232|13230.8|6336
1600430400000|2020-09-18 12:00:00|13236.5|13235.3|13230.6|13229.4|13244.4|13243.2|13221.6|13220.4|3115
1600434000000|2020-09-18 13:00:00|13230.1|13228.9|13193.1|13191.9|13235.1|13233.9|13170.4|13169.2|7520
1600437600000|2020-09-18 14:00:00|13192.9|13191.7|13150.1|13148.9|13204.1|13202.9|13141.1|13139.9|9035
1600441200000|2020-09-18 15:00:00|13150.9|13149.7|13159.8|13157.8|13177.4|13176.2|13116.3|13114.3|10575
1600444800000|2020-09-18 16:00:00|13159.6|13157.6|13120.8|13118.8|13165.8|13163.8|13111.1|13109.1|4416
1600448400000|2020-09-18 17:00:00|13120.6|13118.6|13110.3|13108.3|13126.3|13124.3|13055.6|13053.6|4126
1600452000000|2020-09-18 18:00:00|13110.1|13108.1|13132.8|13130.8|13133.3|13131.3|13096.8|13094.8|1532
1600455600000|2020-09-18 19:00:00|13132.1|13130.1|13119.3|13117.3|13148.6|13146.6|13111.3|13109.3|2168
1600459200000|2020-09-18 20:00:00|13121.6|13116.6|13156.5|13151.5|13159.3|13154.3|13114.7|13109.7|9
1600639200000|2020-09-20 22:00:00|13108.6|13103.6|13092.2|13087.2|13113.1|13108.1|13029.9|13024.9|0
1600642800000|2020-09-20 23:00:00|13093.2|13088.2|13106.8|13101.8|13129.6|13124.6|13081.1|13076.1|0
1600646400000|2020-09-21 00:00:00|13105.9|13100.9|13141.1|13137.1|13153.6|13149.6|13100.1|13095.1|190
1600650000000|2020-09-21 01:00:00|13141.3|13137.3|13104.3|13100.3|13157.8|13153.8|13102.3|13098.3|342
1600653600000|2020-09-21 02:00:00|13103.8|13099.8|13125.8|13121.8|13133.8|13129.8|13102.3|13098.3|114
1600657200000|2020-09-21 03:00:00|13125.6|13121.6|13112.8|13108.8|13125.6|13121.6|13095.3|13091.3|135
1600660800000|2020-09-21 04:00:00|13112.6|13108.6|13084.8|13080.8|13116.6|13112.6|13083.3|13079.3|110
1600664400000|2020-09-21 05:00:00|13085.1|13081.1|13056.3|13052.3|13095.1|13091.1|13036.6|13032.6|583
1600668000000|2020-09-21 06:00:00|13055.3|13053.3|13043.8|13041.8|13059.8|13057.8|13011.8|13009.8|3768
1600671600000|2020-09-21 07:00:00|13043.4|13042.2|12823.1|12821.9|13049.4|13048.2|12789.3|12788.1|19874
1600675200000|2020-09-21 08:00:00|12823.3|12822.1|12745.1|12743.9|12830.1|12828.9|12717.3|12716.1|12900
1600678800000|2020-09-21 09:00:00|12745.3|12744.1|12712.1|12710.9|12807.6|12806.4|12706.3|12705.1|11777
1600682400000|2020-09-21 10:00:00|12711.3|12710.1|12688.6|12687.4|12719.3|12718.1|12662.8|12661.6|8245
1600686000000|2020-09-21 11:00:00|12688.8|12687.6|12725.8|12724.6|12730.8|12729.6|12668.8|12667.6|5496
1600689600000|2020-09-21 12:00:00|12726.1|12724.9|12710.8|12709.6|12729.3|12728.1|12673.6|12672.4|6172
1600693200000|2020-09-21 13:00:00|12711.1|12709.9|12664.8|12663.6|12715.1|12713.9|12613.3|12612.1|12823
1600696800000|2020-09-21 14:00:00|12665.3|12664.1|12569.3|12568.1|12672.8|12671.6|12518.1|12516.9|14024
1600700400000|2020-09-21 15:00:00|12569.1|12567.9|12576.2|12574.2|12607.3|12606.1|12502.8|12501.6|16539
1600704000000|2020-09-21 16:00:00|12576.5|12574.5|12551.2|12549.2|12603|12601|12546.2|12544.2|5243
1600707600000|2020-09-21 17:00:00|12551.5|12549.5|12597.7|12595.7|12611.5|12609.5|12540.7|12538.7|3844
1600711200000|2020-09-21 18:00:00|12597.5|12595.5|12600.5|12598.5|12606.5|12604.5|12560.5|12558.5|1999
1600714800000|2020-09-21 19:00:00|12599.2|12597.2|12646.5|12644.5|12647.7|12645.7|12596|12594|3631
1600718400000|2020-09-21 20:00:00|12646.7|12644.7|12653.3|12648.3|12673.2|12668.2|12643|12638|14
1600722000000|2020-09-21 21:00:00|12654.1|12649.1|12639|12634|12659.3|12654.3|12634.8|12629.8|0
1600725600000|2020-09-21 22:00:00|12646|12641|12654.8|12649.8|12662.8|12657.8|12637.7|12632.7|0
1600729200000|2020-09-21 23:00:00|12655.7|12650.7|12684.6|12679.6|12686.7|12681.7|12646.9|12641.9|0
1600732800000|2020-09-22 00:00:00|12684.1|12679.1|12668.2|12664.2|12704.5|12699.5|12650.2|12646.2|464
1600736400000|2020-09-22 01:00:00|12668|12664|12615.7|12611.7|12671|12667|12597|12593|182
1600740000000|2020-09-22 02:00:00|12615.5|12611.5|12621.2|12617.2|12635.2|12631.2|12591.2|12587.2|140
1600743600000|2020-09-22 03:00:00|12622|12618|12633.2|12629.2|12653.5|12649.5|12616.2|12612.2|141
1600747200000|2020-09-22 04:00:00|12632.2|12628.2|12642|12638|12645.2|12641.2|12621.7|12617.7|49
1600750800000|2020-09-22 05:00:00|12642.2|12638.2|12589.2|12585.2|12642.5|12638.5|12579|12575|288
1600754400000|2020-09-22 06:00:00|12588.2|12586.2|12609.7|12607.7|12631|12629|12561.7|12559.7|4217
1600758000000|2020-09-22 07:00:00|12609.3|12608.1|12662.7|12661.5|12664.5|12663.3|12589.1|12587.9|12323
1600761600000|2020-09-22 08:00:00|12662.5|12661.3|12643.5|12642.3|12688.2|12687|12619.2|12618|7077
1600765200000|2020-09-22 09:00:00|12643.2|12642|12662.7|12661.5|12690|12688.8|12635|12633.8|5804
1600768800000|2020-09-22 10:00:00|12662.5|12661.3|12665.7|12664.5|12689.2|12688|12643.2|12642|4638
1600772400000|2020-09-22 11:00:00|12666.7|12665.5|12631.6|12630.4|12693.7|12692.5|12625.6|12624.4|4726
1600776000000|2020-09-22 12:00:00|12631.9|12630.7|12650.1|12648.9|12654.1|12652.9|12622.4|12621.2|4413
1600779600000|2020-09-22 13:00:00|12650.4|12649.2|12640.4|12639.2|12690.9|12689.7|12631.9|12630.7|7221
1600783200000|2020-09-22 14:00:00|12640.6|12639.4|12621.6|12620.4|12702.9|12701.7|12620.6|12619.4|9438
1600786800000|2020-09-22 15:00:00|12621.4|12620.2|12622|12620|12659.6|12658.4|12582.8|12580.8|12471
1600790400000|2020-09-22 16:00:00|12621.5|12619.5|12587|12585|12635|12633|12571.8|12569.8|3122
1600794000000|2020-09-22 17:00:00|12586.8|12584.8|12641|12639|12643.5|12641.5|12585|12583|1616
1600797600000|2020-09-22 18:00:00|12641.8|12639.8|12643.3|12641.3|12663|12661|12638.3|12636.3|1733
1600801200000|2020-09-22 19:00:00|12642.3|12640.3|12691|12689|12697.3|12695.3|12635.8|12633.8|1898
1600804800000|2020-09-22 20:00:00|12694.5|12689.5|12685.8|12680.8|12696.5|12691.5|12665.5|12660.5|13
1600808400000|2020-09-22 21:00:00|12685.9|12680.9|12685.9|12680.9|12688.3|12683.3|12680.2|12675.2|0
1600812000000|2020-09-22 22:00:00|12690.3|12685.3|12669|12664|12698.7|12693.7|12665.9|12660.9|0
1600815600000|2020-09-22 23:00:00|12668.6|12663.6|12702.3|12697.3|12702.3|12697.3|12665.3|12660.3|0
1600819200000|2020-09-23 00:00:00|12701.4|12696.4|12672.5|12668.5|12717.8|12713.8|12672.3|12668.3|425
1600822800000|2020-09-23 01:00:00|12672.8|12668.8|12696.5|12692.5|12703.3|12699.3|12657|12653|285
1600826400000|2020-09-23 02:00:00|12696.3|12692.3|12684.8|12680.8|12708|12704|12675.8|12671.8|133
1600830000000|2020-09-23 03:00:00|12684.5|12680.5|12686.5|12682.5|12702|12698|12669.8|12665.8|132
1600833600000|2020-09-23 04:00:00|12686.3|12682.3|12697.5|12693.5|12704.8|12700.8|12680.5|12676.5|127
1600837200000|2020-09-23 05:00:00|12697.8|12693.8|12735.3|12731.3|12743.5|12739.5|12697.8|12693.8|426
1600840800000|2020-09-23 06:00:00|12734.3|12732.3|12736.3|12734.3|12742|12740|12700.8|12698.8|3133
1600844400000|2020-09-23 07:00:00|12736.8|12734.8|12777.6|12776.4|12781.6|12780.4|12686.1|12684.9|14232
1600848000000|2020-09-23 08:00:00|12777.9|12776.7|12817.4|12816.2|12825.4|12824.2|12769.1|12767.9|7382
1600851600000|2020-09-23 09:00:00|12817.1|12815.9|12814.9|12813.7|12833.4|12832.2|12801.9|12800.7|5627
1600855200000|2020-09-23 10:00:00|12815.1|12813.9|12799.1|12797.9|12821.1|12819.9|12781.1|12779.9|4412
1600858800000|2020-09-23 11:00:00|12798.6|12797.4|12773.6|12772.4|12805.1|12803.9|12772.9|12771.7|3519
1600862400000|2020-09-23 12:00:00|12773.4|12772.2|12757.6|12756.4|12776.4|12775.2|12743.9|12742.7|4681
1600866000000|2020-09-23 13:00:00|12757.9|12756.7|12721.4|12720.2|12769.1|12767.9|12710.1|12708.9|6589
1600869600000|2020-09-23 14:00:00|12721.1|12719.9|12692.4|12691.2|12731.6|12730.4|12654.2|12653|9899
1600873200000|2020-09-23 15:00:00|12691.9|12690.7|12615.1|12613.1|12708.4|12707.2|12611.3|12609.3|8908
1600876800000|2020-09-23 16:00:00|12614.8|12612.8|12664.1|12662.1|12664.8|12662.8|12610.8|12608.8|3176
1600880400000|2020-09-23 17:00:00|12663.8|12661.8|12624.6|12622.6|12666.8|12664.8|12610.3|12608.3|2373
1600884000000|2020-09-23 18:00:00|12624.3|12622.3|12561.1|12559.1|12624.8|12622.8|12554.1|12552.1|3185
1600887600000|2020-09-23 19:00:00|12560.8|12558.8|12540.8|12538.8|12572.3|12570.3|12529.6|12527.6|3228
1600891200000|2020-09-23 20:00:00|12547.5|12542.5|12560.4|12555.4|12569.2|12564.2|12541.4|12536.4|11
1600894800000|2020-09-23 21:00:00|12560.5|12555.5|12542.9|12537.9|12562.1|12557.1|12541.4|12536.4|0
1600898400000|2020-09-23 22:00:00|12541.5|12536.5|12544.5|12539.5|12570.2|12565.2|12537|12532|0
1600902000000|2020-09-23 23:00:00|12545.4|12540.4|12506.9|12501.9|12556.2|12551.2|12470.3|12465.3|0
1600905600000|2020-09-24 00:00:00|12506.4|12501.4|12560.8|12556.8|12561.3|12557.3|12492.4|12487.4|470
1600909200000|2020-09-24 01:00:00|12560.6|12556.6|12522.8|12518.8|12571.8|12567.8|12516.1|12512.1|435
1600912800000|2020-09-24 02:00:00|12521.3|12517.3|12534.8|12530.8|12563.1|12559.1|12517.6|12513.6|246
1600916400000|2020-09-24 03:00:00|12534.6|12530.6|12528.8|12524.8|12543.3|12539.3|12518.6|12514.6|197
1600920000000|2020-09-24 04:00:00|12528.6|12524.6|12477.3|12473.3|12542.3|12538.3|12472.8|12468.8|368
1600923600000|2020-09-24 05:00:00|12477.6|12473.6|12506.3|12502.3|12506.6|12502.6|12460.8|12456.8|651
1600927200000|2020-09-24 06:00:00|12505.3|12503.3|12495.1|12493.1|12543.6|12541.6|12465.8|12463.8|4670
1600930800000|2020-09-24 07:00:00|12494.7|12493.5|12620.9|12619.7|12626.7|12625.5|12494.4|12493.2|13223
1600934400000|2020-09-24 08:00:00|12621.2|12620|12586.2|12585|12627.2|12626|12552.2|12551|8468
1600938000000|2020-09-24 09:00:00|12586.4|12585.2|12628.9|12627.7|12629.2|12628|12561.9|12560.7|5327
1600941600000|2020-09-24 10:00:00|12628.2|12627|12675.4|12674.2|12683.9|12682.7|12625.2|12624|6195
1600945200000|2020-09-24 11:00:00|12675.2|12674|12649.1|12647.9|12682.7|12681.5|12642.4|12641.2|4652
1600948800000|2020-09-24 12:00:00|12649.6|12648.4|12615.1|12613.9|12651.4|12650.2|12591.6|12590.4|7268
1600952400000|2020-09-24 13:00:00|12615.6|12614.4|12623.9|12622.7|12642.9|12641.7|12548.4|12547.2|10093
1600956000000|2020-09-24 14:00:00|12624.1|12622.9|12585.9|12584.7|12665.6|12664.4|12541.6|12540.4|10933
1600959600000|2020-09-24 15:00:00|12585.6|12584.4|12635|12633|12642.5|12640.5|12554.4|12553.2|8753
1600963200000|2020-09-24 16:00:00|12634.8|12632.8|12656|12654|12658|12656|12615.8|12613.8|3072
1600966800000|2020-09-24 17:00:00|12656.3|12654.3|12678.3|12676.3|12696.3|12694.3|12654.5|12652.5|3423
1600970400000|2020-09-24 18:00:00|12678.5|12676.5|12607|12605|12686|12684|12603.8|12601.8|2669
1600974000000|2020-09-24 19:00:00|12607.8|12605.8|12626.8|12624.8|12647.8|12645.8|12573.3|12571.3|2758
1600977600000|2020-09-24 20:00:00|12628.7|12621.8|12643.3|12638.3|12653.8|12648.8|12621.1|12616.1|10
1600981200000|2020-09-24 21:00:00|12643|12638|12651.1|12646.1|12652|12647|12640.8|12635.8|0
1600984800000|2020-09-24 22:00:00|12653.8|12648.8|12666.3|12661.3|12681|12676|12650.8|12645.8|0
1600988400000|2020-09-24 23:00:00|12665.3|12660.3|12683.4|12678.4|12694.9|12689.9|12663.2|12658.2|0
1600992000000|2020-09-25 00:00:00|12682.5|12677.5|12694.8|12690.8|12700.3|12696.3|12666.5|12661.5|262
1600995600000|2020-09-25 01:00:00|12695|12691|12692.5|12688.5|12716.3|12712.3|12687.3|12683.3|181
1600999200000|2020-09-25 02:00:00|12692.8|12688.8|12683.3|12679.3|12710.8|12706.8|12675|12671|139
1601002800000|2020-09-25 03:00:00|12683|12679|12666.8|12662.8|12704.3|12700.3|12656.3|12652.3|160
1601006400000|2020-09-25 04:00:00|12667|12663|12689|12685|12693|12689|12662.8|12658.8|104
1601010000000|2020-09-25 05:00:00|12688.8|12684.8|12665.5|12661.5|12694.3|12690.3|12660|12656|180
1601013600000|2020-09-25 06:00:00|12664.5|12662.5|12639|12637|12665|12663|12617.3|12615.3|3070
1601017200000|2020-09-25 07:00:00|12638.6|12637.4|12562.6|12561.4|12638.6|12637.4|12554.6|12553.4|11110
1601020800000|2020-09-25 08:00:00|12562.9|12561.7|12562.1|12560.9|12584.1|12582.9|12513.6|12512.4|6902
1601024400000|2020-09-25 09:00:00|12561.9|12560.7|12482.4|12481.2|12573.4|12572.2|12428.6|12427.4|10531
1601028000000|2020-09-25 10:00:00|12482.1|12480.9|12358.6|12357.4|12487.1|12485.9|12347.1|12345.9|11167
1601031600000|2020-09-25 11:00:00|12359.1|12357.9|12416.5|12415.3|12426.5|12425.3|12340.4|12339.2|9226
1601035200000|2020-09-25 12:00:00|12416.8|12415.6|12419|12417.8|12433|12431.8|12393.5|12392.3|5978
1601038800000|2020-09-25 13:00:00|12419.3|12418.1|12424.1|12422.9|12432.3|12431.1|12380|12378.8|9116
1601042400000|2020-09-25 14:00:00|12423.9|12422.7|12448.7|12447.5|12464.4|12463.2|12361.7|12360.5|11981
1601046000000|2020-09-25 15:00:00|12449.2|12448|12434.3|12432.3|12473.1|12471.1|12417.2|12416|9518
1601049600000|2020-09-25 16:00:00|12434.6|12432.6|12476.1|12474.1|12477.6|12475.6|12434.1|12432.1|2432
1601053200000|2020-09-25 17:00:00|12476.6|12474.6|12515.3|12513.3|12517.3|12515.3|12471.6|12469.6|2217
1601056800000|2020-09-25 18:00:00|12515.8|12513.8|12551.8|12549.8|12552.3|12550.3|12513.3|12511.3|1835
1601060400000|2020-09-25 19:00:00|12552.6|12550.6|12577.6|12575.6|12585.6|12583.6|12543.6|12541.6|2659
1601064000000|2020-09-25 20:00:00|12575.3|12570.3|12561.9|12556.9|12581.3|12576.3|12560.5|12555.5|13
1601244000000|2020-09-27 22:00:00|12601.9|12596.9|12609.1|12604.1|12614.3|12609.3|12592.2|12587.2|0
1601247600000|2020-09-27 23:00:00|12610|12605|12600.7|12595.7|12612|12607|12597.4|12592.4|0
1601251200000|2020-09-28 00:00:00|12600.2|12595.2|12568.6|12564.6|12605.7|12600.7|12568.3|12564.3|295
1601254800000|2020-09-28 01:00:00|12568.8|12564.8|12623.6|12619.6|12626.3|12622.3|12565.6|12561.6|255
1601258400000|2020-09-28 02:00:00|12623.8|12619.8|12627.6|12623.6|12634.1|12630.1|12617.6|12613.6|567
1601262000000|2020-09-28 03:00:00|12627.8|12623.8|12633.6|12629.6|12643.6|12639.6|12622.3|12618.3|424
1601265600000|2020-09-28 04:00:00|12633.3|12629.3|12634.6|12630.6|12644.3|12640.3|12625.6|12621.6|204
1601269200000|2020-09-28 05:00:00|12634.8|12630.8|12667.3|12663.3|12675.1|12671.1|12633.3|12629.3|1093
1601272800000|2020-09-28 06:00:00|12666.3|12664.3|12638.1|12636.1|12675.1|12673.1|12638.1|12636.1|3407
1601276400000|2020-09-28 07:00:00|12637.8|12635.8|12769.2|12768|12798.2|12797|12637.4|12635.8|14105
1601280000000|2020-09-28 08:00:00|12768.9|12767.7|12742.9|12741.7|12791.7|12790.5|12734.4|12733.2|5750
1601283600000|2020-09-28 09:00:00|12743.2|12742|12780.2|12779|12802.2|12801|12741.4|12740.2|4274
1601287200000|2020-09-28 10:00:00|12780.4|12779.2|12803.9|12802.7|12834.2|12833|12773.9|12772.7|6040
1601290800000|2020-09-28 11:00:00|12798.9|12797.7|12831.7|12830.5|12834.4|12833.2|12788.9|12787.7|3581
1601294400000|2020-09-28 12:00:00|12831.9|12830.7|12845.9|12844.7|12869|12867.8|12822.7|12821.5|5504
1601298000000|2020-09-28 13:00:00|12846.2|12845|12823.9|12822.7|12854.2|12853|12804.7|12803.5|7285
1601301600000|2020-09-28 14:00:00|12824.2|12823|12838.8|12837.6|12868.1|12866.9|12808.9|12807.7|7443
1601305200000|2020-09-28 15:00:00|12838.3|12837.1|12861.2|12859.2|12886.7|12884.7|12828.3|12827.1|8508
1601308800000|2020-09-28 16:00:00|12861.5|12859.5|12865.5|12863.5|12865.7|12863.7|12838|12836|2214
1601312400000|2020-09-28 17:00:00|12865.7|12863.7|12868.2|12866.2|12873.7|12871.7|12848|12846|1039
1601316000000|2020-09-28 18:00:00|12868.5|12866.5|12864|12862|12875.7|12873.7|12860.2|12858.2|815
1601319600000|2020-09-28 19:00:00|12864.2|12862.2|12869.7|12867.7|12869.7|12867.7|12842|12840|1547
1601323200000|2020-09-28 20:00:00|12874.2|12869.2|12896.5|12891.5|12911.2|12906.2|12862.9|12857.9|22
1601326800000|2020-09-28 21:00:00|12896.6|12891.6|12900.4|12895.4|12900.8|12895.8|12893.3|12888.3|0
1601330400000|2020-09-28 22:00:00|12897.1|12892.1|12904.1|12899.1|12911.2|12906.2|12890.9|12885.9|0
1601334000000|2020-09-28 23:00:00|12903.2|12898.2|12915.8|12910.8|12918.7|12913.7|12903.2|12898.2|0
1601337600000|2020-09-29 00:00:00|12914.8|12909.8|12907|12903|12915.5|12911.5|12884.2|12880.2|426
1601341200000|2020-09-29 01:00:00|12907.7|12903.7|12901.2|12897.2|12915.2|12911.2|12881.7|12877.7|222
1601344800000|2020-09-29 02:00:00|12903.2|12899.2|12890.2|12886.2|12918.2|12914.2|12882.7|12878.7|366
1601348400000|2020-09-29 03:00:00|12891.2|12887.2|12901|12897|12902|12898|12880.7|12876.7|314
1601352000000|2020-09-29 04:00:00|12902|12898|12937|12933|12938.5|12934.5|12898.7|12894.7|644
1601355600000|2020-09-29 05:00:00|12936.7|12932.7|12896.5|12892.5|12950.7|12946.7|12885.5|12881.5|502
1601359200000|2020-09-29 06:00:00|12895.5|12893.5|12825.2|12823.2|12904|12902|12820.2|12818.2|3038
1601362800000|2020-09-29 07:00:00|12825|12823|12777.6|12776.4|12829.3|12828.1|12762.1|12760.9|11519
1601366400000|2020-09-29 08:00:00|12777.1|12775.9|12789.6|12788.4|12812.4|12811.2|12736.4|12735.2|6552
1601370000000|2020-09-29 09:00:00|12790.4|12789.2|12791.1|12789.9|12802.4|12801.2|12761.6|12760.4|3609
1601373600000|2020-09-29 10:00:00|12790.9|12789.7|12818.6|12817.4|12837.1|12835.9|12785.1|12783.9|4013
1601377200000|2020-09-29 11:00:00|12818.9|12817.7|12823.7|12822.5|12833.4|12832.2|12810.9|12809.7|2904
1601380800000|2020-09-29 12:00:00|12823.4|12822.2|12844.7|12843.5|12853.4|12852.2|12800.4|12799.2|3687
1601384400000|2020-09-29 13:00:00|12844.2|12843|12822.4|12821.2|12860.4|12859.2|12816.2|12815|5279
1601388000000|2020-09-29 14:00:00|12823.4|12822.2|12794.4|12793.2|12860.4|12859.2|12777.2|12776|7287
1601391600000|2020-09-29 15:00:00|12794.9|12793.7|12793.8|12791.8|12837.6|12835.6|12769.8|12767.8|7747
1601395200000|2020-09-29 16:00:00|12793.6|12791.6|12806.3|12804.3|12812.1|12810.1|12775.3|12773.3|1895
1601398800000|2020-09-29 17:00:00|12806.6|12804.6|12820.6|12818.6|12825.8|12823.8|12780.8|12778.8|1312
1601402400000|2020-09-29 18:00:00|12820.8|12818.8|12818.3|12816.3|12834.6|12832.6|12813.8|12811.8|1139
1601406000000|2020-09-29 19:00:00|12817.8|12815.8|12822.1|12820.1|12837.6|12835.6|12810.1|12808.1|1376
1601409600000|2020-09-29 20:00:00|12818.9|12813.9|12832.4|12827.4|12863.2|12858.2|12818|12813|12
1601413200000|2020-09-29 21:00:00|12831.8|12826.8|12830.5|12825.5|12832.9|12827.9|12828.7|12823.7|0
1601416800000|2020-09-29 22:00:00|12832.8|12827.8|12852.3|12847.3|12861.1|12856.1|12827|12822|0
1601420400000|2020-09-29 23:00:00|12851.3|12846.3|12855.1|12850.1|12862.7|12857.7|12848|12843|0
1601424000000|2020-09-30 00:00:00|12854.1|12849.1|12831.3|12827.3|12866.1|12862.1|12822.6|12818.6|367
1601427600000|2020-09-30 01:00:00|12830.1|12826.1|12863.6|12859.6|12867.6|12863.6|12829.3|12825.3|161
1601431200000|2020-09-30 02:00:00|12863.8|12859.8|12833.6|12829.6|12901.6|12897.6|12811.3|12807.3|347
1601434800000|2020-09-30 03:00:00|12832.3|12828.3|12787.1|12783.1|12833.8|12829.8|12775.1|12771.1|358
1601438400000|2020-09-30 04:00:00|12785.3|12781.3|12759.8|12755.8|12788.8|12784.8|12741.3|12737.3|280
1601442000000|2020-09-30 05:00:00|12757.3|12753.3|12718.1|12714.1|12775.1|12771.1|12718.1|12714.1|552
1601445600000|2020-09-30 06:00:00|12717.1|12715.1|12734.6|12732.6|12746.3|12744.3|12686.3|12684.3|3990
1601449200000|2020-09-30 07:00:00|12734.2|12733|12745.8|12744.6|12840.9|12839.7|12707.2|12706|11487
1601452800000|2020-09-30 08:00:00|12746.1|12744.9|12758.1|12756.9|12775.8|12774.6|12723.3|12722.1|7027
1601456400000|2020-09-30 09:00:00|12757.8|12756.6|12751.6|12750.4|12758.6|12757.4|12718.1|12716.9|4146
1601460000000|2020-09-30 10:00:00|12751.8|12750.6|12758.6|12757.4|12801.3|12800.1|12694.3|12693.1|6535
1601463600000|2020-09-30 11:00:00|12758.3|12757.1|12754.2|12753|12778.8|12777.6|12740.2|12739|2387
1601467200000|2020-09-30 12:00:00|12753.9|12752.7|12804.9|12803.7|12814.9|12813.7|12744.4|12743.2|3699
1601470800000|2020-09-30 13:00:00|12805.4|12804.2|12852.4|12851.2|12855.4|12854.2|12795.4|12794.2|6033
1601474400000|2020-09-30 14:00:00|12853.4|12852.2|12844.6|12843.4|12873.3|12872.1|12838.6|12837.4|6016
1601478000000|2020-09-30 15:00:00|12844.3|12843.1|12790.5|12788.5|12849.3|12848.1|12748|12746|10468
1601481600000|2020-09-30 16:00:00|12790.7|12788.7|12811.2|12809.2|12826.5|12824.5|12790.2|12788.2|2296
1601485200000|2020-09-30 17:00:00|12811.5|12809.5|12796.7|12794.7|12812.2|12810.2|12778.2|12776.2|1859
1601488800000|2020-09-30 18:00:00|12797|12795|12762|12760|12820.5|12818.5|12736.7|12734.7|2962
1601492400000|2020-09-30 19:00:00|12761.7|12759.7|12746.5|12744.5|12780.2|12778.2|12699.5|12697.5|3760
1601496000000|2020-09-30 20:00:00|12748.6|12743.6|12715.8|12710.8|12758.9|12753.9|12694.8|12689.8|26
1601499600000|2020-09-30 21:00:00|12716|12711|12729.1|12724.1|12734.8|12729.8|12715.7|12710.7|0
1601503200000|2020-09-30 22:00:00|12740.9|12735.9|12780|12775|12781.1|12776.1|12735.6|12730.6|0
1601506800000|2020-09-30 23:00:00|12780.5|12775.5|12788.3|12783.3|12789.3|12784.3|12771.4|12766.4|0
1601510400000|2020-10-01 00:00:00|12789.2|12784.2|12775.5|12771.5|12798|12794|12767.6|12762.6|692
1601514000000|2020-10-01 01:00:00|12775.7|12771.7|12835.7|12831.7|12841|12837|12774.2|12770.2|869
1601517600000|2020-10-01 02:00:00|12836|12832|12833.5|12829.5|12844.5|12840.5|12819.7|12815.7|719
1601521200000|2020-10-01 03:00:00|12833.7|12829.7|12820.5|12816.5|12839.7|12835.7|12810.2|12806.2|380
1601524800000|2020-10-01 04:00:00|12820.2|12816.2|12815.5|12811.5|12837.5|12833.5|12812.5|12808.5|420
1601528400000|2020-10-01 05:00:00|12814.2|12810.2|12829.7|12825.7|12836|12832|12798.5|12794.5|896
1601532000000|2020-10-01 06:00:00|12828.7|12826.7|12842|12840|12859.7|12857.7|12802|12800|2717
1601535600000|2020-10-01 07:00:00|12841.6|12840.4|12770.1|12768.9|12845.1|12843.9|12748.1|12746.9|11623
1601539200000|2020-10-01 08:00:00|12769.8|12768.6|12724.2|12723|12790.3|12789.1|12720.2|12719|6680
1601542800000|2020-10-01 09:00:00|12724.7|12723.5|12784.4|12783.2|12793.4|12792.2|12720.2|12719|4848
1601546400000|2020-10-01 10:00:00|12784.2|12783|12763.4|12762.2|12795.4|12794.2|12743.2|12742|3155
1601550000000|2020-10-01 11:00:00|12762.7|12761.5|12790.7|12789.5|12805.7|12804.5|12758.2|12757|4787
1601553600000|2020-10-01 12:00:00|12790.9|12789.7|12743.2|12742|12793.7|12792.5|12742.7|12741.5|4019
1601557200000|2020-10-01 13:00:00|12743.4|12742.2|12732.2|12731|12778.7|12777.5|12727.2|12726|6451
1601560800000|2020-10-01 14:00:00|12716.9|12715.7|12730|12728.8|12749|12747.8|12670.2|12669|8921
1601564400000|2020-10-01 15:00:00|12729|12727.8|12732.9|12730.9|12742.2|12741|12706|12704.8|6102
1601568000000|2020-10-01 16:00:00|12732.6|12730.6|12737.4|12735.4|12746.9|12744.9|12701.6|12699.6|1693
1601571600000|2020-10-01 17:00:00|12737.6|12735.6|12714.1|12712.1|12753.9|12751.9|12702.4|12700.4|1372
1601575200000|2020-10-01 18:00:00|12714.4|12712.4|12723.6|12721.6|12732.9|12730.9|12683.9|12681.9|1896
1601578800000|2020-10-01 19:00:00|12723.9|12721.9|12728.6|12726.6|12740.6|12738.6|12689.4|12687.4|1910
1601582400000|2020-10-01 20:00:00|12729.2|12724.2|12717.2|12712.2|12745|12740|12713.9|12708.9|9
1601586000000|2020-10-01 21:00:00|12717.3|12712.3|12722.7|12717.7|12725.6|12720.6|12716.3|12711.3|0
1601589600000|2020-10-01 22:00:00|12721.2|12716.2|12730.8|12725.8|12744.5|12739.5|12696.5|12691.5|0
1601593200000|2020-10-01 23:00:00|12731.3|12726.3|12722.9|12717.9|12732.6|12727.6|12707.3|12702.3|0
1601596800000|2020-10-02 00:00:00|12721.9|12716.9|12684.6|12680.6|12742.4|12737.4|12673.6|12669.6|541
1601600400000|2020-10-02 01:00:00|12684.9|12680.9|12684.9|12680.9|12701.6|12697.6|12679.9|12675.9|155
1601604000000|2020-10-02 02:00:00|12684.1|12680.1|12682.9|12678.9|12701.1|12697.1|12673.1|12669.1|349
1601607600000|2020-10-02 03:00:00|12683.1|12679.1|12720.9|12716.9|12722.4|12718.4|12675.9|12671.9|543
1601611200000|2020-10-02 04:00:00|12721.4|12717.4|12661.6|12657.6|12721.4|12717.4|12650.9|12646.9|978
1601614800000|2020-10-02 05:00:00|12661.4|12657.4|12589.1|12585.1|12661.4|12657.4|12563.6|12559.6|1658
1601618400000|2020-10-02 06:00:00|12588.1|12586.1|12612.4|12610.4|12660.1|12658.1|12561.4|12559.4|4695
1601622000000|2020-10-02 07:00:00|12612|12610.8|12637.5|12636.3|12649.7|12648.5|12545|12543.8|11270
1601625600000|2020-10-02 08:00:00|12636.7|12635.5|12644.7|12643.5|12671.2|12670|12626.2|12625|4823
1601629200000|2020-10-02 09:00:00|12645|12643.8|12598.2|12597|12664|12662.8|12586.2|12585|4890
1601632800000|2020-10-02 10:00:00|12598|12596.8|12604.5|12603.3|12620|12618.8|12576.5|12575.3|4812
1601636400000|2020-10-02 11:00:00|12604.2|12603|12561.3|12560.1|12613.2|12612|12553.5|12552.3|4133
1601640000000|2020-10-02 12:00:00|12561|12559.8|12574.3|12573.1|12603|12601.8|12556.3|12555.1|3855
1601643600000|2020-10-02 13:00:00|12574|12572.8|12621.5|12620.3|12646.5|12645.3|12540|12538.8|7032
1601647200000|2020-10-02 14:00:00|12621.8|12620.6|12631.6|12630.4|12662.5|12661.3|12608.1|12606.9|6931
1601650800000|2020-10-02 15:00:00|12631.4|12630.2|12652.5|12650.5|12697.5|12695.5|12619.6|12618.4|8114
1601654400000|2020-10-02 16:00:00|12652.8|12650.8|12722.5|12720.5|12741.3|12739.3|12640.5|12638.5|4638
1601658000000|2020-10-02 17:00:00|12722.3|12720.3|12700.3|12698.3|12729.5|12727.5|12690|12688|1671
1601661600000|2020-10-02 18:00:00|12700|12698|12720.3|12718.3|12730.8|12728.8|12699.5|12697.5|1155
1601665200000|2020-10-02 19:00:00|12720.5|12718.5|12711.3|12709.3|12735.5|12733.5|12692.3|12690.3|2056
1601668800000|2020-10-02 20:00:00|12714.8|12709.8|12740.9|12735.9|12753.9|12748.9|12703.4|12698.4|6
1601672400000|2020-10-02 21:00:00|12741.1|12736.1|12741.1|12736.1|12741.1|12736.1|12741.1|12736.1|0
1601848800000|2020-10-04 22:00:00|12743.8|12738.8|12751.3|12746.3|12757.2|12752.2|12721.4|12716.4|0
1601852400000|2020-10-04 23:00:00|12751.8|12746.8|12764.4|12759.4|12772.3|12767.3|12743.7|12738.7|0
1601856000000|2020-10-05 00:00:00|12764|12759|12781|12777|12785.5|12781.5|12755.4|12750.4|720
1601859600000|2020-10-05 01:00:00|12782|12778|12758.5|12754.5|12784.3|12780.3|12750.8|12746.8|178
1601863200000|2020-10-05 02:00:00|12759.3|12755.3|12773|12769|12777.8|12773.8|12754|12750|131
1601866800000|2020-10-05 03:00:00|12774|12770|12754|12750|12783.3|12779.3|12754|12750|124
1601870400000|2020-10-05 04:00:00|12755|12751|12775.8|12771.8|12777.5|12773.5|12751.5|12747.5|390
1601874000000|2020-10-05 05:00:00|12776|12772|12788.5|12784.5|12794.3|12790.3|12771.5|12767.5|627
1601877600000|2020-10-05 06:00:00|12787.5|12785.5|12782.8|12780.8|12805|12803|12737.8|12735.8|3256
1601881200000|2020-10-05 07:00:00|12782.4|12781.2|12731.9|12730.7|12834.1|12832.9|12727.4|12726.2|11035
1601884800000|2020-10-05 08:00:00|12731.6|12730.4|12760.8|12759.6|12779.1|12777.9|12727.6|12726.4|3127
1601888400000|2020-10-05 09:00:00|12760.3|12759.1|12772|12770.8|12786.3|12785.1|12751.8|12750.6|2367
1601892000000|2020-10-05 10:00:00|12772.8|12771.6|12783.8|12782.6|12784|12782.8|12758|12756.8|1966
1601895600000|2020-10-05 11:00:00|12784.3|12783.1|12784.6|12783.4|12799|12797.8|12779|12777.8|2291
1601899200000|2020-10-05 12:00:00|12784.4|12783.2|12787.6|12786.4|12795.9|12794.7|12772.6|12771.4|2790
1601902800000|2020-10-05 13:00:00|12787.9|12786.7|12783.1|12781.9|12816.4|12815.2|12774.1|12772.9|5356
1601906400000|2020-10-05 14:00:00|12784.6|12783.4|12821.6|12820.4|12823.6|12822.4|12783.1|12781.9|4969
1601910000000|2020-10-05 15:00:00|12821.1|12819.9|12826.7|12824.7|12846.3|12845.1|12811.8|12810.6|6729
1601913600000|2020-10-05 16:00:00|12827|12825|12829|12827|12832.7|12830.7|12818.7|12816.7|875
1601917200000|2020-10-05 17:00:00|12828.7|12826.7|12819.7|12817.7|12832|12830|12816|12814|744
1601920800000|2020-10-05 18:00:00|12820|12818|12846.2|12844.2|12846.5|12844.5|12810.5|12808.5|1050
1601924400000|2020-10-05 19:00:00|12846.5|12844.5|12887.2|12885.2|12891.2|12889.2|12838.2|12836.2|2093
1601928000000|2020-10-05 20:00:00|12889.7|12884.7|12874.7|12869.7|12892.3|12887.3|12873.1|12868.1|9
1601931600000|2020-10-05 21:00:00|12874.6|12869.6|12877.9|12872.9|12880.3|12875.3|12871.9|12866.9|0
1601935200000|2020-10-05 22:00:00|12879.7|12874.7|12888.5|12883.5|12893.3|12888.3|12878|12873|0
1601938800000|2020-10-05 23:00:00|12889.4|12884.4|12865.4|12860.4|12890.1|12885.1|12856.5|12851.5|0
1601942400000|2020-10-06 00:00:00|12866.2|12861.2|12863.5|12859.5|12882.9|12877.9|12837.2|12833.2|634
1601946000000|2020-10-06 01:00:00|12864.5|12860.5|12864.2|12860.2|12873.7|12869.7|12845.5|12841.5|297
1601949600000|2020-10-06 02:00:00|12864.5|12860.5|12860.7|12856.7|12884.2|12880.2|12855.2|12851.2|184
1601953200000|2020-10-06 03:00:00|12861.5|12857.5|12874.2|12870.2|12888.7|12884.7|12854.2|12850.2|737
1601956800000|2020-10-06 04:00:00|12874.5|12870.5|12865|12861|12877.5|12873.5|12862|12858|524
1601960400000|2020-10-06 05:00:00|12864.7|12860.7|12862.7|12858.7|12869|12865|12851.5|12847.5|598
1601964000000|2020-10-06 06:00:00|12861.7|12859.7|12868.2|12866.2|12872|12870|12832.7|12830.7|2251
1601967600000|2020-10-06 07:00:00|12867.8|12866.6|12827.4|12826.2|12874.8|12873.6|12807.3|12806.1|9868
1601971200000|2020-10-06 08:00:00|12826.4|12825.2|12801.2|12800|12828.4|12827.2|12777.2|12776|6332
1601974800000|2020-10-06 09:00:00|12800.9|12799.7|12821.4|12820.2|12832.9|12831.7|12790.9|12789.7|3660
1601978400000|2020-10-06 10:00:00|12821.2|12820|12838.9|12837.7|12852.9|12851.7|12809.4|12808.2|4662
1601982000000|2020-10-06 11:00:00|12839.2|12838|12891.4|12890.2|12907.9|12906.7|12835.4|12834.2|6153
1601985600000|2020-10-06 12:00:00|12891.7|12890.5|12947.4|12946.2|12948.2|12947|12874.2|12873|8141
1601989200000|2020-10-06 13:00:00|12948.2|12947|12914.9|12913.7|12968.4|12967.2|12910.4|12909.2|7585
1601992800000|2020-10-06 14:00:00|12915.2|12914|12908.1|12906.9|12949.8|12948.6|12901.3|12900.1|6136
1601996400000|2020-10-06 15:00:00|12907.8|12906.6|12894.7|12892.7|12924.3|12923.1|12887.7|12885.7|5990
1602000000000|2020-10-06 16:00:00|12894.5|12892.5|12931.2|12929.2|12937|12935|12893.5|12891.5|1682
1602003600000|2020-10-06 17:00:00|12931.5|12929.5|12935.5|12933.5|12947.7|12945.7|12925.7|12923.7|1531
1602007200000|2020-10-06 18:00:00|12935.7|12933.7|12862.5|12860.5|12967|12965|12814.7|12812.7|4667
1602010800000|2020-10-06 19:00:00|12862.2|12860.2|12811.7|12809.7|12862.2|12860.2|12793.2|12791.2|5825
1602014400000|2020-10-06 20:00:00|12813|12806.7|12778.5|12773.5|12832.5|12827.5|12761.7|12756.7|13
1602018000000|2020-10-06 21:00:00|12778.9|12773.9|12795.9|12790.9|12796.1|12791.1|12777.8|12772.8|0
1602021600000|2020-10-06 22:00:00|12794.9|12789.9|12786.1|12781.1|12809.4|12804.4|12766.9|12761.9|0
1602025200000|2020-10-06 23:00:00|12784.8|12779.8|12811|12806|12818.6|12813.6|12780.8|12775.8|0
1602028800000|2020-10-07 00:00:00|12811.1|12806.1|12825|12821|12830.7|12826.7|12806.8|12801.8|591
1602032400000|2020-10-07 01:00:00|12824.7|12820.7|12856.7|12852.7|12863|12859|12803.5|12799.5|276
1602036000000|2020-10-07 02:00:00|12856.5|12852.5|12846.5|12842.5|12886|12882|12837|12833|336
1602039600000|2020-10-07 03:00:00|12847.2|12843.2|12864.5|12860.5|12873.5|12869.5|12845.5|12841.5|428
1602043200000|2020-10-07 04:00:00|12864.7|12860.7|12872.2|12868.2|12878.2|12874.2|12861.2|12857.2|1044
1602046800000|2020-10-07 05:00:00|12872.7|12868.7|12884|12880|12902.7|12898.7|12857.5|12853.5|728
1602050400000|2020-10-07 06:00:00|12883|12881|12903.7|12901.7|12907|12905|12866|12864|3027
1602054000000|2020-10-07 07:00:00|12903.3|12902.1|12919.1|12917.9|12960.6|12959.4|12899.3|12898.1|11055
1602057600000|2020-10-07 08:00:00|12919.3|12918.1|12897.3|12896.1|12921.2|12920|12879.7|12878.5|4870
1602061200000|2020-10-07 09:00:00|12896.8|12895.6|12868.3|12867.1|12897.8|12896.6|12867.8|12866.6|3564
1602064800000|2020-10-07 10:00:00|12868.1|12866.9|12882.8|12881.6|12883.3|12882.1|12851.3|12850.1|3356
1602068400000|2020-10-07 11:00:00|12881.8|12880.6|12850.6|12849.4|12883.3|12882.1|12835.3|12834.1|3501
1602072000000|2020-10-07 12:00:00|12850.3|12849.1|12857.8|12856.6|12871.3|12870.1|12838.1|12836.9|4455
1602075600000|2020-10-07 13:00:00|12857.3|12856.1|12866.8|12865.6|12884.3|12883.1|12839.3|12838.1|6178
1602079200000|2020-10-07 14:00:00|12866.3|12865.1|12897.9|12896.7|12901.9|12900.7|12849.6|12848.4|5363
1602082800000|2020-10-07 15:00:00|12898.1|12896.9|12917|12915|12933.3|12931.3|12893.9|12892.7|6445
1602086400000|2020-10-07 16:00:00|12916.8|12914.8|12916.3|12914.3|12926.5|12924.5|12896.3|12894.3|2070
1602090000000|2020-10-07 17:00:00|12916|12914|12928|12926|12941.5|12939.5|12907.3|12905.3|1472
1602093600000|2020-10-07 18:00:00|12928.3|12926.3|12951.8|12949.8|12955.3|12953.3|12921.8|12919.8|1762
1602097200000|2020-10-07 19:00:00|12952.5|12950.5|12945.8|12943.8|12964|12962|12942.8|12940.8|1800
1602100800000|2020-10-07 20:00:00|12945.5|12940.5|12950.2|12945.2|12957.3|12952.3|12936.6|12931.6|8
1602104400000|2020-10-07 21:00:00|12950.1|12945.1|12950.1|12945.1|12952.2|12947.2|12948.2|12943.2|0
1602108000000|2020-10-07 22:00:00|12942.5|12937.5|12961.7|12956.7|12966.7|12961.7|12942.5|12937.5|0
1602111600000|2020-10-07 23:00:00|12961.3|12956.3|12977.7|12972.7|12982.4|12977.4|12956.7|12951.7|0
1602115200000|2020-10-08 00:00:00|12978.5|12973.5|12953.8|12949.8|12978.9|12973.9|12939.8|12935.8|719
1602118800000|2020-10-08 01:00:00|12954|12950|12980.3|12976.3|12986.5|12982.5|12942.5|12938.5|414
1602122400000|2020-10-08 02:00:00|12980.5|12976.5|12978.3|12974.3|12984.8|12980.8|12954.8|12950.8|730
1602126000000|2020-10-08 03:00:00|12978.5|12974.5|12972.5|12968.5|12984.5|12980.5|12965|12961|568
1602129600000|2020-10-08 04:00:00|12972.8|12968.8|12979.3|12975.3|12980.8|12976.8|12956.5|12952.5|826
1602133200000|2020-10-08 05:00:00|12979|12975|12971.8|12967.8|12988.3|12984.3|12968.3|12964.3|481
1602136800000|2020-10-08 06:00:00|12970.8|12968.8|13006.5|13004.5|13022.3|13020.3|12968.8|12966.8|2954
1602140400000|2020-10-08 07:00:00|13006.1|13004.9|13004.4|13003.2|13051.1|13049.9|12989.1|12987.9|11244
1602144000000|2020-10-08 08:00:00|13004.6|13003.4|12985.4|12984.2|13009.6|13008.4|12957.6|12956.4|5685
1602147600000|2020-10-08 09:00:00|12985.6|12984.4|13002.1|13000.9|13005.9|13004.7|12971.9|12970.7|3062
1602151200000|2020-10-08 10:00:00|13001.9|13000.7|13011.4|13010.2|13045.9|13044.7|12995.9|12994.7|5286
1602154800000|2020-10-08 11:00:00|13010.6|13009.4|13011.3|13010.1|13018.9|13017.7|12999.4|12998.2|3344
1602158400000|2020-10-08 12:00:00|13011.5|13010.3|13037.3|13036.1|13038.5|13037.3|13005.5|13004.3|3989
1602162000000|2020-10-08 13:00:00|13036.5|13035.3|13076.8|13075.6|13076.8|13075.6|13024|13022.8|7284
1602165600000|2020-10-08 14:00:00|13077.8|13076.6|13066.7|13065.5|13104.5|13103.3|13056|13054.8|7220
1602169200000|2020-10-08 15:00:00|13066.5|13065.3|13047.4|13045.4|13075.7|13074.5|13026.9|13024.9|7832
1602172800000|2020-10-08 16:00:00|13047.1|13045.1|13065.9|13063.9|13074.9|13072.9|13043.6|13041.6|1588
1602176400000|2020-10-08 17:00:00|13066.6|13064.6|13054.6|13052.6|13067.4|13065.4|13053.1|13051.1|747
1602180000000|2020-10-08 18:00:00|13054.4|13052.4|13061.4|13059.4|13065.4|13063.4|13048.1|13046.1|785
1602183600000|2020-10-08 19:00:00|13060.4|13058.4|13066.4|13064.4|13067.1|13065.1|13048.1|13046.1|1203
1602187200000|2020-10-08 20:00:00|13066.2|13061.2|13088.1|13083.1|13092.1|13087.1|13055.4|13050.4|9
1602190800000|2020-10-08 21:00:00|13088|13083|13084.5|13079.5|13088|13083|13079.7|13074.7|0
1602194400000|2020-10-08 22:00:00|13088.5|13083.5|13105.2|13100.2|13116.3|13111.3|13085.3|13080.3|0
1602198000000|2020-10-08 23:00:00|13105.6|13100.6|13109.2|13104.2|13111.1|13106.1|13097.8|13092.8|0
1602201600000|2020-10-09 00:00:00|13108.3|13103.3|13083.1|13079.1|13115.4|13110.4|13071.1|13067.1|610
1602205200000|2020-10-09 01:00:00|13083.4|13079.4|13079.4|13075.4|13096.4|13092.4|13069.6|13065.6|542
1602208800000|2020-10-09 02:00:00|13079.1|13075.1|13091.6|13087.6|13094.4|13090.4|13077.4|13073.4|474
1602212400000|2020-10-09 03:00:00|13091.4|13087.4|13080.9|13076.9|13099.9|13095.9|13080.4|13076.4|134
1602216000000|2020-10-09 04:00:00|13080.6|13076.6|13079.6|13075.6|13091.4|13087.4|13072.9|13068.9|575
1602219600000|2020-10-09 05:00:00|13078.6|13074.6|13072.1|13068.1|13082.9|13078.9|13066.4|13062.4|437
1602223200000|2020-10-09 06:00:00|13071.1|13069.1|13052.1|13050.1|13073.4|13071.4|13043.9|13041.9|2150
1602226800000|2020-10-09 07:00:00|13051.7|13050.5|13045.4|13044.2|13098.2|13097|13041.4|13040.2|8584
1602230400000|2020-10-09 08:00:00|13045.7|13044.5|13028.2|13027|13056.9|13055.7|13024.4|13023.2|4241
1602234000000|2020-10-09 09:00:00|13028.4|13027.2|13039.2|13038|13040.9|13039.7|13018.9|13017.7|3557
1602237600000|2020-10-09 10:00:00|13038.2|13037|13020.7|13019.5|13058.4|13057.2|13018.4|13017.2|3443
1602241200000|2020-10-09 11:00:00|13021.2|13020|13071.9|13070.7|13076.9|13075.7|13016.7|13015.5|3797
1602244800000|2020-10-09 12:00:00|13072.2|13071|13079.4|13078.2|13080.4|13079.2|13050.4|13049.2|5040
1602248400000|2020-10-09 13:00:00|13079.9|13078.7|13051.4|13050.2|13080.9|13079.7|13039.4|13038.2|5672
1602252000000|2020-10-09 14:00:00|13051.9|13050.7|13027.4|13026.2|13056.4|13055.2|13010.7|13009.5|5098
1602255600000|2020-10-09 15:00:00|13027.9|13026.7|13071.1|13069.1|13081.6|13079.6|13022.9|13021.7|6792
1602259200000|2020-10-09 16:00:00|13070.8|13068.8|13056.6|13054.6|13076.8|13074.8|13042.3|13040.3|2360
1602262800000|2020-10-09 17:00:00|13056.8|13054.8|13059.3|13057.3|13062.6|13060.6|13049.8|13047.8|768
1602266400000|2020-10-09 18:00:00|13059.1|13057.1|13046.1|13044.1|13062.6|13060.6|13028.8|13026.8|1344
1602270000000|2020-10-09 19:00:00|13047.8|13045.8|13061.1|13059.1|13065.6|13063.6|13044.3|13042.3|1164
1602273600000|2020-10-09 20:00:00|13065.1|13060.1|13076.2|13071.2|13089.2|13084.2|13060.7|13055.7|23
1602453600000|2020-10-11 22:00:00|13010.5|13005.5|13038.4|13033.4|13044.4|13039.4|13007.5|13002.5|0
1602457200000|2020-10-11 23:00:00|13038.8|13033.8|13037.3|13032.3|13049.5|13044.5|13024|13019|0
1602460800000|2020-10-12 00:00:00|13038.1|13033.1|13055.7|13051.7|13063.7|13059.7|13017|13012|457
1602464400000|2020-10-12 01:00:00|13054.4|13050.4|13099.4|13095.4|13101.9|13097.9|13041.4|13037.4|369
1602468000000|2020-10-12 02:00:00|13099.2|13095.2|13088.2|13084.2|13101.4|13097.4|13080.4|13076.4|352
1602471600000|2020-10-12 03:00:00|13089.4|13085.4|13109.4|13105.4|13118.2|13114.2|13078.9|13074.9|479
1602475200000|2020-10-12 04:00:00|13109.2|13105.2|13118.7|13114.7|13119.4|13115.4|13106.9|13102.9|184
1602478800000|2020-10-12 05:00:00|13118.4|13114.4|13121.2|13117.2|13139.4|13135.4|13112.7|13108.7|641
1602482400000|2020-10-12 06:00:00|13120.2|13118.2|13093.2|13091.2|13138.7|13136.7|13093.2|13091.2|2338
1602486000000|2020-10-12 07:00:00|13092.9|13090.9|13068.4|13067.2|13096.3|13095.1|13057.7|13056.5|8695
1602489600000|2020-10-12 08:00:00|13068.2|13067|13067.4|13066.2|13146.9|13145.7|13057.9|13056.7|8888
1602493200000|2020-10-12 09:00:00|13067.2|13066|13079.9|13078.7|13087.4|13086.2|13066.4|13065.2|3736
1602496800000|2020-10-12 10:00:00|13079.7|13078.5|13111.9|13110.7|13112.4|13111.2|13075.9|13074.7|2459
1602500400000|2020-10-12 11:00:00|13111.4|13110.2|13126.9|13125.7|13140.9|13139.7|13097.2|13096|4365
1602504000000|2020-10-12 12:00:00|13126.6|13125.4|13127.1|13125.9|13154.6|13153.4|13123.1|13121.9|4278
1602507600000|2020-10-12 13:00:00|13126.9|13125.7|13098.9|13097.7|13131.6|13130.4|13091.9|13090.7|5239
1602511200000|2020-10-12 14:00:00|13097.1|13095.9|13122|13120.8|13125.8|13124.6|13095.6|13094.4|4379
1602514800000|2020-10-12 15:00:00|13121.3|13120.1|13130.7|13128.7|13148.2|13146.3|13118.5|13117.3|6703
1602518400000|2020-10-12 16:00:00|13130.4|13128.4|13156.7|13154.7|13167.9|13165.9|13130.2|13128.2|2433
1602522000000|2020-10-12 17:00:00|13156.9|13154.9|13160.7|13158.7|13178.4|13176.4|13148.7|13146.7|1509
1602525600000|2020-10-12 18:00:00|13160.9|13158.9|13164.2|13162.2|13175.9|13173.9|13160.4|13158.4|989
1602529200000|2020-10-12 19:00:00|13164.9|13162.9|13157.4|13155.4|13169.7|13167.7|13145.7|13143.7|1543
1602532800000|2020-10-12 20:00:00|13158.8|13153.8|13171.1|13166.1|13186.9|13181.9|13151.7|13146.7|16
1602536400000|2020-10-12 21:00:00|13171.2|13166.2|13177.4|13172.4|13180.1|13175.1|13171|13166|0
1602540000000|2020-10-12 22:00:00|13178.4|13173.4|13171.4|13166.4|13187.6|13182.6|13167.4|13162.4|0
1602543600000|2020-10-12 23:00:00|13171.8|13166.8|13170.8|13165.8|13180.7|13175.7|13163.8|13158.8|0
1602547200000|2020-10-13 00:00:00|13171.7|13166.7|13139.4|13135.4|13174.2|13169.2|13128.9|13124.9|385
1602550800000|2020-10-13 01:00:00|13138.2|13134.2|13122.9|13118.9|13143.4|13139.4|13112.4|13108.4|661
1602554400000|2020-10-13 02:00:00|13122.7|13118.7|13134.4|13130.4|13134.9|13130.9|13113.9|13109.9|290
1602558000000|2020-10-13 03:00:00|13134.2|13130.2|13143.4|13139.4|13148.7|13144.7|13126.2|13122.2|247
1602561600000|2020-10-13 04:00:00|13143.7|13139.7|13151.2|13147.2|13151.2|13147.2|13136.7|13132.7|347
1602565200000|2020-10-13 05:00:00|13150.7|13146.7|13155.2|13151.2|13168.2|13164.2|13147.7|13143.7|471
1602568800000|2020-10-13 06:00:00|13154.2|13152.2|13131.2|13129.2|13162.9|13160.9|13121.4|13119.4|2569
1602572400000|2020-10-13 07:00:00|13130.8|13129.6|13078.5|13077.3|13135.8|13134.6|13043|13041.8|12871
1602576000000|2020-10-13 08:00:00|13078.8|13077.6|13116.3|13115.1|13121|13119.8|13077.5|13076.3|6161
1602579600000|2020-10-13 09:00:00|13116|13114.8|13087.5|13086.3|13122.5|13121.3|13064.5|13063.3|5281
1602583200000|2020-10-13 10:00:00|13087.3|13086.1|13082.5|13081.3|13113|13111.8|13076.8|13075.6|4168
1602586800000|2020-10-13 11:00:00|13082.3|13081.1|13057|13055.8|13088|13086.8|13047.5|13046.3|3346
1602590400000|2020-10-13 12:00:00|13056.7|13055.5|13013|13011.8|13060.7|13059.5|12986|12984.8|7022
1602594000000|2020-10-13 13:00:00|13013.2|13012|12995.7|12994.5|13013.7|13012.5|12971.7|12970.5|8505
1602597600000|2020-10-13 14:00:00|12995.2|12994|12991.5|12990.3|13002.5|13001.3|12956.5|12955.3|8578
1602601200000|2020-10-13 15:00:00|12991.7|12990.5|13015.6|13013.6|13024.6|13022.6|12981.7|12980.5|6671
1602604800000|2020-10-13 16:00:00|13015.9|13013.9|13012.4|13010.4|13018.6|13016.6|12994.4|12992.4|1945
1602608400000|2020-10-13 17:00:00|13012.1|13010.1|12978.1|12976.1|13015.1|13013.1|12975.9|12973.9|2331
1602612000000|2020-10-13 18:00:00|12978.6|12976.6|12987.9|12985.9|12991.9|12989.9|12961.4|12959.4|1632
1602615600000|2020-10-13 19:00:00|12988.6|12986.6|12995.9|12993.9|13028.6|13026.6|12985.6|12983.6|1737
1602619200000|2020-10-13 20:00:00|12996.4|12994.4|12995.6|12990.6|13013.1|13008.1|12992.3|12987.3|7
1602622800000|2020-10-13 21:00:00|12995.7|12990.7|12998.2|12993.2|12999.1|12994.1|12995.7|12990.7|0
1602626400000|2020-10-13 22:00:00|12997|12992|13017.4|13012.4|13022.7|13017.7|12994.7|12989.7|0
1602630000000|2020-10-13 23:00:00|13017.8|13012.8|13019.7|13014.7|13026.2|13021.2|13013.7|13008.7|0
1602633600000|2020-10-14 00:00:00|13020.2|13015.2|13023.4|13019.4|13035.6|13030.6|12998.9|12994.9|464
1602637200000|2020-10-14 01:00:00|13023.6|13019.6|13020.1|13016.1|13029.6|13025.6|12996.9|12992.9|441
1602640800000|2020-10-14 02:00:00|13019.6|13015.6|13024.6|13020.6|13040.1|13036.1|13012.9|13008.9|244
1602644400000|2020-10-14 03:00:00|13024.9|13020.9|13036.9|13032.9|13050.6|13046.6|13024.6|13020.6|111
1602648000000|2020-10-14 04:00:00|13038.1|13034.1|13026.9|13022.9|13049.6|13045.6|13020.4|13016.4|373
1602651600000|2020-10-14 05:00:00|13027.1|13023.1|13018.4|13014.4|13029.9|13025.9|13007.1|13003.1|531
1602655200000|2020-10-14 06:00:00|13017.4|13015.4|13034.6|13032.6|13041.9|13039.9|12999.1|12997.1|1991
1602658800000|2020-10-14 07:00:00|13034.2|13033|13054.3|13053.1|13054.5|13053.3|12995.2|12994|10170
1602662400000|2020-10-14 08:00:00|13054|13052.8|13050.8|13049.6|13069|13067.8|13039.8|13038.6|5227
1602666000000|2020-10-14 09:00:00|13050.5|13049.3|13031.8|13030.6|13065|13063.8|13030.5|13029.3|4821
1602669600000|2020-10-14 10:00:00|13032|13030.8|12996.3|12995.1|13037|13035.8|12972.8|12971.6|5972
1602673200000|2020-10-14 11:00:00|12995.5|12994.3|12995.8|12994.6|13007.3|13006.1|12981.8|12980.6|3336
1602676800000|2020-10-14 12:00:00|12996.1|12994.9|13023.6|13022.4|13025.8|13024.6|12993.1|12991.9|3344
1602680400000|2020-10-14 13:00:00|13023.3|13022.1|13051.8|13050.6|13053.1|13051.9|13020.3|13019.1|4960
1602684000000|2020-10-14 14:00:00|13052.1|13050.9|13031.6|13030.4|13055.6|13054.4|13016.1|13014.9|5254
1602687600000|2020-10-14 15:00:00|13031.4|13030.2|12985.5|12983.5|13048.6|13047.4|12982.8|12980.8|6827
1602691200000|2020-10-14 16:00:00|12985.3|12983.3|12979.5|12977.5|12997.5|12995.5|12953.5|12951.5|3910
1602694800000|2020-10-14 17:00:00|12979.3|12977.3|12981.5|12979.5|12989.5|12987.5|12961|12959|1634
1602698400000|2020-10-14 18:00:00|12981.3|12979.3|12978.5|12976.5|12995.5|12993.5|12958.5|12956.5|2016
1602702000000|2020-10-14 19:00:00|12978.3|12976.3|12969.5|12967.5|13003.3|13001.3|12969|12967|1829
1602705600000|2020-10-14 20:00:00|12970.5|12965.5|12971.3|12966.3|12985.9|12980.9|12965.5|12960.5|14
1602709200000|2020-10-14 21:00:00|12971.4|12966.4|12974.4|12969.4|12974.5|12969.5|12969.9|12964.9|0
1602712800000|2020-10-14 22:00:00|12973.9|12968.9|12977.3|12972.3|12993.6|12988.6|12953.9|12948.9|0
1602716400000|2020-10-14 23:00:00|12977.8|12972.8|12986.3|12981.3|12993.1|12988.1|12977|12972|0
1602720000000|2020-10-15 00:00:00|12985.5|12980.5|12975.3|12971.3|13000.5|12996.5|12970.5|12966.5|492
1602723600000|2020-10-15 01:00:00|12975|12971|12966.3|12962.3|12998|12994|12951|12947|326
1602727200000|2020-10-15 02:00:00|12966|12962|12934.8|12930.8|12977|12973|12934.5|12930.5|258
1602730800000|2020-10-15 03:00:00|12934.5|12930.5|12933|12929|12943.3|12939.3|12925.3|12921.3|200
1602734400000|2020-10-15 04:00:00|12932.8|12928.8|12949.5|12945.5|12956.5|12952.5|12921.8|12917.8|650
1602738000000|2020-10-15 05:00:00|12949.3|12945.3|12952.8|12948.8|12967.3|12963.3|12944|12940|366
1602741600000|2020-10-15 06:00:00|12951.8|12949.8|12876|12874|12953.8|12951.8|12870|12868|4298
1602745200000|2020-10-15 07:00:00|12875.6|12874.4|12731.6|12730.4|12877.9|12876.7|12695.1|12693.9|26069
1602748800000|2020-10-15 08:00:00|12731.4|12730.2|12629.1|12627.9|12731.6|12730.4|12619.4|12618.2|14622
1602752400000|2020-10-15 09:00:00|12628.9|12627.7|12661.6|12660.4|12663.9|12662.7|12597.9|12596.7|11986
1602756000000|2020-10-15 10:00:00|12661.9|12660.7|12672.6|12671.4|12674.4|12673.2|12625.1|12623.9|7037
1602759600000|2020-10-15 11:00:00|12673.1|12671.9|12676.9|12675.7|12690.6|12689.4|12658.6|12657.4|5059
1602763200000|2020-10-15 12:00:00|12676.6|12675.4|12621.6|12620.4|12678.4|12677.2|12615.9|12614.7|6233
1602766800000|2020-10-15 13:00:00|12621.1|12619.9|12710.6|12709.4|12713.6|12712.4|12615.9|12614.7|7439
1602770400000|2020-10-15 14:00:00|12710.4|12709.2|12685.1|12683.9|12710.4|12709.2|12642.1|12640.9|9384
1602774000000|2020-10-15 15:00:00|12684.9|12683.7|12714.3|12712.3|12730|12728|12667|12665|12722
1602777600000|2020-10-15 16:00:00|12714|12712|12709.3|12707.3|12724|12722|12690.3|12688.3|3244
1602781200000|2020-10-15 17:00:00|12709.8|12707.8|12731.5|12729.5|12733|12731|12704|12702|1530
1602784800000|2020-10-15 18:00:00|12731.8|12729.8|12732.5|12730.5|12744.5|12742.5|12708|12706|1903
1602788400000|2020-10-15 19:00:00|12731.8|12729.8|12743.5|12741.5|12760.8|12758.8|12730.3|12728.3|2010
1602792000000|2020-10-15 20:00:00|12744.8|12739.8|12745.4|12740.4|12754.2|12749.2|12742.7|12737.7|25
1602795600000|2020-10-15 21:00:00|12745.5|12740.5|12750.3|12745.3|12750.3|12745.3|12743.9|12738.9|0
1602799200000|2020-10-15 22:00:00|12749.7|12744.7|12747|12742|12758.8|12753.8|12745.2|12740.2|0
1602802800000|2020-10-15 23:00:00|12747.1|12742.1|12766.2|12761.2|12783.4|12778.4|12746.2|12741.2|0
1602806400000|2020-10-16 00:00:00|12766.3|12761.3|12769.3|12765.3|12781.5|12777.5|12742|12738|520
1602810000000|2020-10-16 01:00:00|12769.5|12765.5|12785.8|12781.8|12796.8|12792.8|12769.3|12765.3|332
1602813600000|2020-10-16 02:00:00|12785|12781|12798.3|12794.3|12802.8|12798.8|12781.8|12777.8|186
1602817200000|2020-10-16 03:00:00|12798.5|12794.5|12762.8|12758.8|12801|12797|12730.3|12726.3|554
1602820800000|2020-10-16 04:00:00|12763|12759|12737.3|12733.3|12765.3|12761.3|12730.5|12726.5|282
1602824400000|2020-10-16 05:00:00|12738.3|12734.3|12769|12765|12775.8|12771.8|12738.3|12734.3|558
1602828000000|2020-10-16 06:00:00|12768|12766|12773.3|12771.3|12776.3|12774.3|12710|12708|3896
1602831600000|2020-10-16 07:00:00|12772.9|12771.7|12783.1|12781.9|12801.6|12800.4|12733.4|12732.2|14714
1602835200000|2020-10-16 08:00:00|12782.9|12781.7|12785.6|12784.4|12796.4|12795.2|12759.1|12757.9|6225
1602838800000|2020-10-16 09:00:00|12785.9|12784.7|12779.9|12778.7|12795.4|12794.2|12738.4|12737.2|6374
1602842400000|2020-10-16 10:00:00|12777.6|12776.4|12824.1|12822.9|12860.6|12859.4|12772.1|12770.9|10389
1602846000000|2020-10-16 11:00:00|12824.9|12823.7|12831.1|12829.9|12845.6|12844.4|12806.1|12804.9|5807
1602849600000|2020-10-16 12:00:00|12831.4|12830.2|12855.1|12853.9|12866.4|12865.2|12819.4|12818.2|4999
1602853200000|2020-10-16 13:00:00|12854.9|12853.7|12873.7|12872.5|12884|12882.8|12835.5|12834.3|7598
1602856800000|2020-10-16 14:00:00|12873.5|12872.3|12930.6|12929.4|12958.6|12957.4|12870.7|12869.5|10665
1602860400000|2020-10-16 15:00:00|12930.4|12929.2|12927.8|12925.8|12934.6|12933.4|12903.1|12901.9|9373
1602864000000|2020-10-16 16:00:00|12927.5|12925.5|12916.8|12914.8|12929.8|12927.8|12897.5|12895.5|1985
1602867600000|2020-10-16 17:00:00|12916.5|12914.5|12927.5|12925.5|12931.8|12929.8|12911.3|12909.3|1018
1602871200000|2020-10-16 18:00:00|12926.8|12924.8|12934.8|12932.8|12937|12935|12920.8|12918.8|733
1602874800000|2020-10-16 19:00:00|12934.3|12932.3|12902.3|12900.3|12936.3|12934.3|12892.5|12890.5|1926
1602878400000|2020-10-16 20:00:00|12908.4|12903.4|12887.4|12882.4|12913.4|12908.4|12872.8|12867.8|24
1603058400000|2020-10-18 22:00:00|12913.5|12908.5|12947.8|12942.8|12953.5|12948.5|12906.8|12901.8|0
1603062000000|2020-10-18 23:00:00|12947|12942|12947.7|12942.7|12954.2|12949.2|12940.3|12935.3|0
1603065600000|2020-10-19 00:00:00|12948.5|12943.5|12944|12940|12960.9|12955.9|12918.3|12914.3|431
1603069200000|2020-10-19 01:00:00|12944.3|12940.3|12948.8|12944.8|12967.3|12963.3|12939.3|12935.3|398
1603072800000|2020-10-19 02:00:00|12949|12945|12935.5|12931.5|12964.5|12960.5|12926|12922|292
1603076400000|2020-10-19 03:00:00|12935.3|12931.3|12934|12930|12938|12934|12907|12903|236
1603080000000|2020-10-19 04:00:00|12934.3|12930.3|12938.3|12934.3|12944.3|12940.3|12930|12926|131
1603083600000|2020-10-19 05:00:00|12939.3|12935.3|12949|12945|12968|12964|12934.5|12930.5|781
1603087200000|2020-10-19 06:00:00|12948|12946|12943.5|12941.5|12952.8|12950.8|12916.3|12914.3|2288
1603090800000|2020-10-19 07:00:00|12943.1|12941.9|12961.1|12959.9|13032.1|13030.9|12939.1|12937.9|12482
1603094400000|2020-10-19 08:00:00|12961.4|12960.2|12944.6|12943.4|12975.1|12973.9|12927.1|12925.9|5546
1603098000000|2020-10-19 09:00:00|12944.4|12943.2|12935.6|12934.4|12962.1|12960.9|12924.6|12923.4|3024
1603101600000|2020-10-19 10:00:00|12935.4|12934.2|12924.9|12923.7|12936.9|12935.7|12901.6|12900.4|3938
1603105200000|2020-10-19 11:00:00|12925.1|12923.9|12891.1|12889.9|12926.6|12925.4|12889.4|12888.2|3159
1603108800000|2020-10-19 12:00:00|12890.1|12888.9|12865.7|12864.5|12900.5|12899.3|12855.5|12854.3|6000
1603112400000|2020-10-19 13:00:00|12866|12864.8|12867|12865.8|12896.7|12895.5|12843.7|12842.5|6875
1603116000000|2020-10-19 14:00:00|12866.2|12865|12882.7|12881.5|12893.2|12892|12818.2|12817|8883
1603119600000|2020-10-19 15:00:00|12882.9|12881.7|12859.3|12857.3|12901.2|12900|12847.4|12846.2|7208
1603123200000|2020-10-19 16:00:00|12859.6|12857.6|12854.8|12852.8|12869.3|12867.3|12841.1|12839.1|2519
1603126800000|2020-10-19 17:00:00|12854.6|12852.6|12819.8|12817.8|12859.1|12857.1|12809.8|12807.8|1647
1603130400000|2020-10-19 18:00:00|12819.6|12817.6|12755.8|12753.8|12831.1|12829.1|12755.1|12753.1|2694
1603134000000|2020-10-19 19:00:00|12756.1|12754.1|12741.6|12739.6|12762.3|12760.3|12724.8|12722.8|2782
1603137600000|2020-10-19 20:00:00|12746.4|12741.4|12785.1|12780.1|12789.4|12784.4|12743.1|12738.1|18
1603141200000|2020-10-19 21:00:00|12785|12780|12789.5|12784.5|12789.5|12784.5|12776.3|12771.3|0
1603144800000|2020-10-19 22:00:00|12797.2|12792.2|12802.1|12797.1|12811.6|12806.6|12787.4|12782.4|0
1603148400000|2020-10-19 23:00:00|12801.3|12796.3|12805.3|12800.3|12808.3|12803.3|12800.6|12795.6|0
1603152000000|2020-10-20 00:00:00|12804.8|12799.8|12826.3|12822.3|12846.6|12842.6|12804.4|12799.4|429
1603155600000|2020-10-20 01:00:00|12826.6|12822.6|12788.1|12784.1|12826.6|12822.6|12771.3|12767.3|437
1603159200000|2020-10-20 02:00:00|12787.8|12783.8|12787.3|12783.3|12806.1|12802.1|12775.6|12771.6|190
1603162800000|2020-10-20 03:00:00|12787.1|12783.1|12807.6|12803.6|12813.6|12809.6|12782.8|12778.8|164
1603166400000|2020-10-20 04:00:00|12805.8|12801.8|12770.6|12766.6|12807.6|12803.6|12766.6|12762.6|598
1603170000000|2020-10-20 05:00:00|12770.3|12766.3|12781.8|12777.8|12790.6|12786.6|12758.6|12754.6|422
1603173600000|2020-10-20 06:00:00|12780.8|12778.8|12813.1|12811.1|12813.1|12811.1|12760.3|12758.3|2543
1603177200000|2020-10-20 07:00:00|12812.7|12811.5|12816.6|12815.4|12833.9|12832.7|12770.9|12769.7|12548
1603180800000|2020-10-20 08:00:00|12816.4|12815.2|12835.1|12833.9|12853.1|12851.9|12811.1|12809.9|6490
1603184400000|2020-10-20 09:00:00|12835.6|12834.4|12811.1|12809.9|12851.4|12850.2|12802.6|12801.4|4524
1603188000000|2020-10-20 10:00:00|12810.9|12809.7|12824.1|12822.9|12825.6|12824.4|12778.6|12777.4|3904
1603191600000|2020-10-20 11:00:00|12824.6|12823.4|12801.3|12800.1|12835.6|12834.4|12789.8|12788.6|3276
1603195200000|2020-10-20 12:00:00|12801.6|12800.4|12770.3|12769.1|12806.8|12805.6|12725.1|12723.9|8362
1603198800000|2020-10-20 13:00:00|12769.3|12768.1|12810.8|12809.6|12815.6|12814.4|12755.6|12754.4|7006
1603202400000|2020-10-20 14:00:00|12810.3|12809.1|12790.1|12788.9|12812.3|12811.1|12775.8|12774.6|6036
1603206000000|2020-10-20 15:00:00|12789.8|12788.6|12760|12758|12796.8|12795.6|12730.7|12728.7|8438
1603209600000|2020-10-20 16:00:00|12759.7|12757.7|12770.2|12768.2|12790.7|12788.7|12747.5|12745.5|2544
1603213200000|2020-10-20 17:00:00|12770.5|12768.5|12777.7|12775.7|12805.7|12803.7|12767.5|12765.5|2070
1603216800000|2020-10-20 18:00:00|12778|12776|12770|12768|12788.5|12786.5|12764.7|12762.7|1348
1603220400000|2020-10-20 19:00:00|12770.2|12768.2|12739.2|12737.2|12778|12776|12717.2|12715.2|3118
1603224000000|2020-10-20 20:00:00|12737.9|12732.9|12723.8|12718.8|12757.3|12752.3|12693.7|12688.7|15
1603227600000|2020-10-20 21:00:00|12724|12719|12736.7|12731.7|12739.2|12734.2|12722.9|12717.9|0
1603231200000|2020-10-20 22:00:00|12753.2|12748.2|12764.2|12759.2|12769|12764|12729.3|12724.3|0
1603234800000|2020-10-20 23:00:00|12765|12760|12770.7|12765.7|12785.6|12780.6|12758.4|12753.4|0
1603238400000|2020-10-21 00:00:00|12770.8|12765.8|12756.5|12752.5|12794.7|12790.7|12755.5|12751.5|535
1603242000000|2020-10-21 01:00:00|12757|12753|12768|12764|12777.2|12773.2|12741|12737|199
1603245600000|2020-10-21 02:00:00|12768.2|12764.2|12783.2|12779.2|12801.5|12797.5|12768.2|12764.2|399
1603249200000|2020-10-21 03:00:00|12783.5|12779.5|12792.7|12788.7|12806.5|12802.5|12780.7|12776.7|155
1603252800000|2020-10-21 04:00:00|12793|12789|12804.5|12800.5|12808.5|12804.5|12790.7|12786.7|180
1603256400000|2020-10-21 05:00:00|12805|12801|12788.7|12784.7|12809|12805|12780|12776|498
1603260000000|2020-10-21 06:00:00|12787.7|12785.7|12796|12794|12821|12819|12765.5|12763.5|3238
1603263600000|2020-10-21 07:00:00|12795.6|12794.4|12656.1|12654.9|12795.6|12794.4|12630.6|12629.4|19553
1603267200000|2020-10-21 08:00:00|12656.4|12655.2|12558.6|12557.4|12669.1|12667.9|12556.4|12555.2|11796
1603270800000|2020-10-21 09:00:00|12558.4|12557.2|12651.9|12650.7|12665.9|12664.7|12549.1|12547.9|9089
1603274400000|2020-10-21 10:00:00|12651.6|12650.4|12655.4|12654.2|12683.4|12682.2|12627.1|12625.9|5340
1603278000000|2020-10-21 11:00:00|12654.9|12653.7|12618.4|12617.2|12657.6|12656.4|12609.1|12607.9|4592
1603281600000|2020-10-21 12:00:00|12618.9|12617.7|12627.1|12625.9|12656.1|12654.9|12604.1|12602.9|4357
1603285200000|2020-10-21 13:00:00|12627.6|12626.4|12670.6|12669.4|12676.6|12675.4|12612.9|12611.7|6223
1603288800000|2020-10-21 14:00:00|12670.1|12668.9|12608.5|12607.3|12673.9|12672.7|12601.8|12600.6|7061
1603292400000|2020-10-21 15:00:00|12608|12606.8|12547.9|12545.9|12609.5|12608.3|12541.4|12539.4|11629
1603296000000|2020-10-21 16:00:00|12547.7|12545.7|12552.7|12550.7|12609.7|12607.7|12545.2|12543.2|5044
1603299600000|2020-10-21 17:00:00|12552.4|12550.4|12562.4|12560.4|12580.4|12578.4|12549.2|12547.2|2027
1603303200000|2020-10-21 18:00:00|12562.9|12560.9|12597.9|12595.9|12606.2|12604.2|12559.4|12557.4|1351
1603306800000|2020-10-21 19:00:00|12598.2|12596.2|12536.9|12534.9|12603.4|12601.4|12535.9|12533.9|1917
1603310400000|2020-10-21 20:00:00|12541.3|12536.3|12556.2|12551.2|12575|12570|12538.8|12533.8|21
1603314000000|2020-10-21 21:00:00|12556.5|12551.5|12554.2|12549.2|12559.4|12554.4|12547.1|12542.1|0
1603317600000|2020-10-21 22:00:00|12550.4|12545.4|12550.6|12545.6|12569.4|12564.4|12546.7|12541.7|0
1603321200000|2020-10-21 23:00:00|12551|12546|12498.7|12493.7|12563.9|12558.9|12462.4|12457.4|0
1603324800000|2020-10-22 00:00:00|12497.9|12492.9|12519.2|12515.2|12523.2|12519.2|12473.1|12468.1|607
1603328400000|2020-10-22 01:00:00|12519.4|12515.4|12514.7|12510.7|12521.4|12517.4|12493.9|12489.9|309
1603332000000|2020-10-22 02:00:00|12514.4|12510.4|12493.2|12489.2|12515.4|12511.4|12480.4|12476.4|263
1603335600000|2020-10-22 03:00:00|12493.4|12489.4|12474.2|12470.2|12501.7|12497.7|12471.4|12467.4|153
1603339200000|2020-10-22 04:00:00|12473.9|12469.9|12468.9|12464.9|12490.9|12486.9|12468.2|12464.2|422
1603342800000|2020-10-22 05:00:00|12468.4|12464.4|12486.9|12482.9|12510.9|12506.9|12459.7|12455.7|745
1603346400000|2020-10-22 06:00:00|12485.9|12483.9|12486.4|12484.4|12515.9|12513.9|12473.4|12471.4|3587
1603350000000|2020-10-22 07:00:00|12486|12484.8|12456|12454.8|12486.5|12485.3|12343|12341.8|22001
1603353600000|2020-10-22 08:00:00|12456.3|12455.1|12472.7|12471.5|12503.3|12502.1|12436.8|12435.6|8238
1603357200000|2020-10-22 09:00:00|12473|12471.8|12495.2|12494|12500|12498.8|12446.7|12445.5|4725
1603360800000|2020-10-22 10:00:00|12495.5|12494.3|12558|12556.8|12568.2|12567|12469.2|12468|8593
1603364400000|2020-10-22 11:00:00|12558.2|12557|12571.6|12570.4|12586.4|12585.2|12545.7|12544.5|4783
1603368000000|2020-10-22 12:00:00|12571.9|12570.7|12513.6|12512.4|12578.1|12576.9|12503.9|12502.7|6675
1603371600000|2020-10-22 13:00:00|12512.9|12511.7|12529.6|12528.4|12539.1|12537.9|12500.1|12498.9|6465
1603375200000|2020-10-22 14:00:00|12531.1|12529.9|12500.2|12499|12544.1|12542.9|12456.7|12455.5|10231
1603378800000|2020-10-22 15:00:00|12500|12498.8|12534.9|12532.9|12561.5|12560.3|12499|12497.8|9517
1603382400000|2020-10-22 16:00:00|12535.1|12533.1|12564.6|12562.6|12567.1|12565.1|12529.6|12527.6|1917
1603386000000|2020-10-22 17:00:00|12564.4|12562.4|12587.1|12585.1|12592.6|12590.6|12562.9|12560.9|1898
1603389600000|2020-10-22 18:00:00|12587.4|12585.4|12590.4|12588.4|12605.6|12603.6|12583.4|12581.4|1193
1603393200000|2020-10-22 19:00:00|12590.1|12588.1|12584.9|12582.9|12603.1|12601.1|12571.9|12569.9|1388
1603396800000|2020-10-22 20:00:00|12586.9|12581.9|12595.1|12590.1|12601.8|12596.8|12579.4|12574.4|14
1603400400000|2020-10-22 21:00:00|12597.4|12592.4|12605.9|12600.9|12606.6|12601.6|12596.7|12591.7|0
1603404000000|2020-10-22 22:00:00|12614.4|12609.4|12608.7|12603.7|12618.9|12613.9|12606.1|12601.1|0
1603407600000|2020-10-22 23:00:00|12609.5|12604.5|12598.5|12593.5|12610.6|12605.6|12589.6|12584.6|0
1603411200000|2020-10-23 00:00:00|12598.1|12593.1|12570.4|12566.4|12599.7|12594.7|12551.1|12547.1|500
1603414800000|2020-10-23 01:00:00|12570.6|12566.6|12555.4|12551.4|12571.4|12567.4|12542.1|12538.1|320
1603418400000|2020-10-23 02:00:00|12555.1|12551.1|12567.1|12563.1|12568.4|12564.4|12547.1|12543.1|188
1603422000000|2020-10-23 03:00:00|12566.9|12562.9|12573.6|12569.6|12583.4|12579.4|12566.4|12562.4|158
1603425600000|2020-10-23 04:00:00|12573.9|12569.9|12581.6|12577.6|12584.9|12580.9|12564.6|12560.6|406
1603429200000|2020-10-23 05:00:00|12581.9|12577.9|12574.9|12570.9|12608.4|12604.4|12572.6|12568.6|590
1603432800000|2020-10-23 06:00:00|12573.9|12571.9|12516.9|12514.9|12574.1|12572.1|12512.6|12510.6|3120
1603436400000|2020-10-23 07:00:00|12516.5|12515.3|12648.8|12647.6|12671.8|12670.6|12506.7|12505.5|15500
1603440000000|2020-10-23 08:00:00|12649.8|12648.6|12621.3|12620.1|12682.1|12680.9|12616.3|12615.1|7131
1603443600000|2020-10-23 09:00:00|12621.6|12620.4|12634.3|12633.1|12655.6|12654.4|12618.3|12617.1|3539
1603447200000|2020-10-23 10:00:00|12634.1|12632.9|12681.3|12680.1|12707.8|12706.6|12634.1|12632.9|5888
1603450800000|2020-10-23 11:00:00|12681.1|12679.9|12689.9|12688.7|12701.4|12700.2|12673.1|12671.9|3979
1603454400000|2020-10-23 12:00:00|12689.7|12688.5|12697.4|12696.2|12720.2|12719|12679.9|12678.7|4577
1603458000000|2020-10-23 13:00:00|12695.9|12694.7|12667.2|12666|12711.7|12710.5|12656.4|12655.2|5661
1603461600000|2020-10-23 14:00:00|12667.4|12666.2|12634.7|12633.5|12667.4|12666.2|12631.7|12630.5|6681
1603465200000|2020-10-23 15:00:00|12635|12633.8|12628.1|12626.1|12652.9|12650.9|12600.2|12599|8321
1603468800000|2020-10-23 16:00:00|12627.9|12625.9|12611.1|12609.1|12629.9|12627.9|12594.4|12592.4|2614
1603472400000|2020-10-23 17:00:00|12610.9|12608.9|12625.4|12623.4|12634.9|12632.9|12610.6|12608.6|1024
1603476000000|2020-10-23 18:00:00|12625.1|12623.1|12636.1|12634.1|12648.6|12646.6|12622.6|12620.6|883
1603479600000|2020-10-23 19:00:00|12635.9|12633.9|12663.6|12661.6|12671.4|12669.4|12634.9|12632.9|1193
1603483200000|2020-10-23 20:00:00|12669.6|12664.6|12656.3|12651.3|12669.6|12664.6|12650|12645|14
1603663200000|2020-10-25 22:00:00|12624.9|12619.9|12591.3|12586.3|12624.9|12619.9|12564.8|12559.8|0
1603666800000|2020-10-25 23:00:00|12592.1|12587.1|12616.7|12611.7|12622|12617|12590.5|12585.5|0
1603670400000|2020-10-26 00:00:00|12615.9|12610.9|12568.9|12564.9|12634.3|12629.3|12565.4|12561.4|653
1603674000000|2020-10-26 01:00:00|12568.6|12564.6|12524.4|12520.4|12579.1|12575.1|12524.1|12520.1|737
1603677600000|2020-10-26 02:00:00|12524.1|12520.1|12504.9|12500.9|12530.9|12526.9|12501.1|12497.1|782
1603681200000|2020-10-26 03:00:00|12504.4|12500.4|12497.1|12493.1|12505.1|12501.1|12476.1|12472.1|817
1603684800000|2020-10-26 04:00:00|12496.4|12492.4|12468.1|12464.1|12496.4|12492.4|12460.1|12456.1|589
1603688400000|2020-10-26 05:00:00|12467.9|12463.9|12459.1|12455.1|12492.4|12488.4|12449.6|12445.6|838
1603692000000|2020-10-26 06:00:00|12458.9|12454.9|12443.9|12439.9|12467.9|12463.9|12439.1|12435.1|807
1603695600000|2020-10-26 07:00:00|12442.9|12440.9|12327.6|12325.6|12460.4|12458.4|12327.6|12325.6|8803
1603699200000|2020-10-26 08:00:00|12319.9|12317.9|12373.5|12372.3|12389|12387.8|12260.5|12259.3|18401
1603702800000|2020-10-26 09:00:00|12373.8|12372.6|12361.5|12360.3|12407|12405.8|12355|12353.8|7579
1603706400000|2020-10-26 10:00:00|12361.3|12360.1|12368.5|12367.3|12389|12387.8|12343.5|12342.3|4793
1603710000000|2020-10-26 11:00:00|12369|12367.8|12318|12316.8|12385.8|12384.6|12317.5|12316.3|5368
1603713600000|2020-10-26 12:00:00|12317.8|12316.6|12286|12284.8|12324|12322.8|12274|12272.8|6868
1603717200000|2020-10-26 13:00:00|12285.3|12284.1|12308.5|12307.3|12332.5|12331.3|12282|12280.8|7580
1603720800000|2020-10-26 14:00:00|12309|12307.8|12229.3|12228.1|12319|12317.8|12228.3|12227.1|9999
1603724400000|2020-10-26 15:00:00|12229.5|12228.3|12187.1|12185.9|12230.5|12229.3|12173.6|12172.4|13683
1603728000000|2020-10-26 16:00:00|12186.8|12185.6|12168.2|12166.2|12208.8|12207.6|12159.5|12157.5|11757
1603731600000|2020-10-26 17:00:00|12167.7|12165.7|12159.2|12157.2|12171.5|12169.5|12092.2|12090.2|5753
1603735200000|2020-10-26 18:00:00|12159.5|12157.5|12174|12172|12183.5|12181.5|12152.5|12150.5|3019
1603738800000|2020-10-26 19:00:00|12174.7|12172.7|12213.7|12211.7|12217.5|12215.5|12161.2|12159.2|2021
1603742400000|2020-10-26 20:00:00|12214.7|12212.7|12209.5|12207.5|12223|12221|12202|12200|631
1603746000000|2020-10-26 21:00:00|12207.8|12204.5|12203.5|12198.5|12210.5|12205.5|12198.9|12193.9|0
1603749600000|2020-10-26 22:00:00|12205.8|12200.8|12211.2|12206.2|12217.5|12212.5|12204.2|12199.2|0
1603753200000|2020-10-26 23:00:00|12210.8|12205.8|12197|12192|12220.3|12215.3|12192.6|12187.6|0
1603756800000|2020-10-27 00:00:00|12197.4|12192.4|12213|12209|12218|12214|12189.7|12184.8|463
1603760400000|2020-10-27 01:00:00|12213.7|12209.7|12179.2|12175.2|12216|12212|12177|12173|439
1603764000000|2020-10-27 02:00:00|12179.5|12175.5|12180|12176|12196.7|12192.7|12173.7|12169.7|216
1603767600000|2020-10-27 03:00:00|12180.2|12176.2|12176|12172|12189|12185|12171.5|12167.5|131
1603771200000|2020-10-27 04:00:00|12176.2|12172.2|12207.2|12203.2|12215|12211|12175|12171|766
1603774800000|2020-10-27 05:00:00|12207.5|12203.5|12214|12210|12218.7|12214.7|12197|12193|530
1603778400000|2020-10-27 06:00:00|12214.2|12210.2|12258|12254|12260|12256|12214.2|12210.2|1281
1603782000000|2020-10-27 07:00:00|12257|12255|12262.7|12260.7|12280.7|12278.7|12234.7|12232.7|5166
1603785600000|2020-10-27 08:00:00|12262.3|12261.1|12167.3|12166.1|12263.3|12262.1|12114.6|12113.4|20753
1603789200000|2020-10-27 09:00:00|12167.8|12166.6|12088.1|12086.9|12167.8|12166.6|12066.6|12065.4|12086
1603792800000|2020-10-27 10:00:00|12088.3|12087.1|12174.8|12173.6|12180.3|12179.1|12087.6|12086.4|7731
1603796400000|2020-10-27 11:00:00|12174.6|12173.4|12166.8|12165.6|12189.6|12188.4|12154.1|12152.9|5349
1603800000000|2020-10-27 12:00:00|12167.1|12165.9|12125.3|12124.1|12171.3|12170.1|12116.8|12115.6|4879
1603803600000|2020-10-27 13:00:00|12124.3|12123.1|12135|12133.8|12150.8|12149.6|12108.8|12107.6|7894
1603807200000|2020-10-27 14:00:00|12135.8|12134.6|12065.5|12064.3|12149.8|12148.6|12064|12062.8|8814
1603810800000|2020-10-27 15:00:00|12065|12063.8|12084.4|12083.2|12086.7|12085.5|12032.7|12031.5|10085
1603814400000|2020-10-27 16:00:00|12085.2|12084|12030.8|12028.8|12095.4|12094.2|12016.1|12014.1|10089
1603818000000|2020-10-27 17:00:00|12031.1|12029.1|12041.3|12039.3|12064.3|12062.3|12020.1|12018.1|3029
1603821600000|2020-10-27 18:00:00|12041.1|12039.1|12019.3|12017.3|12048.1|12046.1|11993.8|11991.8|2807
1603825200000|2020-10-27 19:00:00|12019.1|12017.1|12015.8|12013.8|12032.1|12030.1|12002.1|12000.1|1800
1603828800000|2020-10-27 20:00:00|12016.1|12014.1|11945.3|11943.3|12017.1|12015.1|11940.8|11938.8|547
1603832400000|2020-10-27 21:00:00|11947.2|11942.2|11936.5|11931.5|11950.1|11945.1|11907.5|11902.5|0
1603836000000|2020-10-27 22:00:00|11935.1|11930.1|11894.5|11889.5|11937.2|11932.2|11886|11881|0
1603839600000|2020-10-27 23:00:00|11895.3|11890.3|11920|11915|11923|11918|11895.3|11890.3|0
1603843200000|2020-10-28 00:00:00|11920.8|11915.8|11940.1|11936.1|11966.3|11962.3|11912.3|11907.3|661
1603846800000|2020-10-28 01:00:00|11940.3|11936.3|11921.8|11917.8|11950.3|11946.3|11918.8|11914.8|412
1603850400000|2020-10-28 02:00:00|11922.1|11918.1|11909.8|11905.8|11924.3|11920.3|11887.3|11883.3|892
1603854000000|2020-10-28 03:00:00|11909.6|11905.6|11909.6|11905.6|11919.6|11915.6|11904.1|11900.1|527
1603857600000|2020-10-28 04:00:00|11909.3|11905.3|11916.8|11912.8|11916.8|11912.8|11901.1|11897.1|476
1603861200000|2020-10-28 05:00:00|11917.1|11913.1|11947.6|11943.6|11954.6|11950.6|11910.6|11906.6|624
1603864800000|2020-10-28 06:00:00|11947.8|11943.8|11898.3|11894.3|11964.1|11960.1|11871.1|11867.1|1638
1603868400000|2020-10-28 07:00:00|11897.3|11895.3|11831.1|11829.1|11931.3|11929.3|11803.8|11801.8|8862
1603872000000|2020-10-28 08:00:00|11830.7|11829.5|11736.5|11735.3|11856.9|11855.7|11634.2|11633|28110
1603875600000|2020-10-28 09:00:00|11736.8|11735.6|11714.5|11713.3|11751|11749.8|11662|11660.8|12410
1603879200000|2020-10-28 10:00:00|11715.5|11714.3|11690.8|11689.6|11769|11767.8|11687.3|11686.1|9651
1603882800000|2020-10-28 11:00:00|11691.5|11690.3|11676.8|11675.6|11705.8|11704.6|11643.5|11642.3|8816
1603886400000|2020-10-28 12:00:00|11677|11675.8|11581.5|11580.3|11677|11675.8|11553.8|11552.6|11578
1603890000000|2020-10-28 13:00:00|11582|11580.8|11622|11620.8|11650.8|11649.6|11566|11564.8|13174
1603893600000|2020-10-28 14:00:00|11621.5|11620.3|11532|11530.8|11637.8|11636.6|11502|11500.8|17838
1603897200000|2020-10-28 15:00:00|11530.8|11529.6|11581.8|11580.6|11603.3|11602.1|11456.8|11455.6|15831
1603900800000|2020-10-28 16:00:00|11580.8|11579.6|11520.7|11518.7|11610.8|11609.6|11509.7|11507.7|14668
1603904400000|2020-10-28 17:00:00|11520.2|11518.2|11560.5|11558.5|11570.7|11568.7|11484|11482|4995
1603908000000|2020-10-28 18:00:00|11560.7|11558.7|11567.7|11565.7|11571|11569|11509.5|11507.5|3812
1603911600000|2020-10-28 19:00:00|11568.2|11566.2|11493.7|11491.7|11571|11569|11483.2|11481.2|3102
1603915200000|2020-10-28 20:00:00|11493.5|11491.5|11527.7|11525.7|11538|11536|11492|11490|1319
1603918800000|2020-10-28 21:00:00|11529|11524|11529.2|11524.2|11531.6|11526.6|11511.9|11506.9|950
1603922400000|2020-10-28 22:00:00|11534.8|11529.8|11542|11537|11547|11542|11525.5|11520.5|0
1603926000000|2020-10-28 23:00:00|11541.6|11536.6|11542.1|11537.1|11545.4|11540.4|11514.1|11509.1|0
1603929600000|2020-10-29 00:00:00|11541.3|11536.3|11611.7|11607.7|11618.2|11614.2|11535.2|11530.2|472
1603933200000|2020-10-29 01:00:00|11611.5|11607.5|11583.5|11579.5|11621.7|11617.7|11582.7|11578.7|778
1603936800000|2020-10-29 02:00:00|11583.2|11579.2|11560.2|11556.2|11586.2|11582.2|11546|11542|411
1603940400000|2020-10-29 03:00:00|11560.5|11556.5|11574|11570|11582.5|11578.5|11549|11545|302
1603944000000|2020-10-29 04:00:00|11574.7|11570.7|11593.2|11589.2|11600.2|11596.2|11570.2|11566.2|493
1603947600000|2020-10-29 05:00:00|11593.5|11589.5|11602.5|11598.5|11607.7|11603.7|11583.5|11579.5|401
1603951200000|2020-10-29 06:00:00|11601.7|11597.7|11607.5|11603.5|11660.7|11656.7|11599|11595|1579
1603954800000|2020-10-29 07:00:00|11606.5|11604.5|11563.7|11561.7|11616.2|11614.2|11500|11498|8117
1603958400000|2020-10-29 08:00:00|11563.3|11562.1|11597.1|11595.9|11659.8|11658.6|11554.1|11552.9|22645
1603962000000|2020-10-29 09:00:00|11596.8|11595.6|11649.3|11648.1|11664.1|11662.9|11592.6|11591.4|9222
1603965600000|2020-10-29 10:00:00|11649.1|11647.9|11621.3|11620.1|11649.1|11647.9|11591.6|11590.4|5769
1603969200000|2020-10-29 11:00:00|11621.1|11619.9|11490.1|11488.9|11623.8|11622.6|11486.1|11484.9|10344
1603972800000|2020-10-29 12:00:00|11489.8|11488.6|11545.7|11544.5|11556.9|11555.7|11480.8|11479.6|8829
1603976400000|2020-10-29 13:00:00|11541.9|11540.7|11569.9|11568.7|11578.7|11577.5|11457.2|11456|12173
1603980000000|2020-10-29 14:00:00|11570.2|11569|11610.7|11609.5|11657.2|11656|11558.9|11557.7|13256
1603983600000|2020-10-29 15:00:00|11609.7|11608.5|11592.8|11591.6|11710.8|11709.6|11577.6|11576.4|13103
1603987200000|2020-10-29 16:00:00|11592.1|11590.9|11604.7|11602.7|11618.2|11616.2|11573.3|11572.1|8632
1603990800000|2020-10-29 17:00:00|11605.2|11603.2|11647|11645|11650.2|11648.2|11580.2|11578.2|3251
1603994400000|2020-10-29 18:00:00|11646.7|11644.7|11651|11649|11679.7|11677.7|11637|11635|3015
1603998000000|2020-10-29 19:00:00|11651.5|11649.5|11623|11621|11677.2|11675.2|11623|11621|1815
1604001600000|2020-10-29 20:00:00|11625.2|11623.2|11592|11590|11644|11642|11561|11559|1621
1604005200000|2020-10-29 21:00:00|11593.3|11588.3|11591.6|11586.6|11598.4|11593.4|11583.6|11578.6|6
1604008800000|2020-10-29 22:00:00|11576.4|11571.4|11582.8|11577.8|11597.6|11592.6|11565.1|11560.1|0
1604012400000|2020-10-29 23:00:00|11582.7|11577.7|11605.6|11600.6|11617.1|11612.1|11581.6|11576.6|0
1604016000000|2020-10-30 00:00:00|11605.2|11600.2|11554.5|11550.5|11608.6|11604|11547.7|11543.7|342
1604019600000|2020-10-30 01:00:00|11555.5|11551.5|11580.2|11576.2|11582|11578|11526.5|11522.5|385
1604023200000|2020-10-30 02:00:00|11580.7|11576.7|11553|11549|11580.7|11576.7|11549.5|11545.5|158
1604026800000|2020-10-30 03:00:00|11554|11550|11582|11578|11584.5|11580.5|11553.2|11549.2|119
1604030400000|2020-10-30 04:00:00|11581.7|11577.7|11549|11545|11592|11588|11539.7|11535.7|540
1604034000000|2020-10-30 05:00:00|11549.2|11545.2|11410|11406|11553.7|11549.7|11401.7|11397.7|1221
1604037600000|2020-10-30 06:00:00|11404.2|11400.2|11382|11378|11426|11422|11333.2|11329.2|2092
1604041200000|2020-10-30 07:00:00|11381|11379|11415.7|11413.7|11455.2|11453.2|11381|11379|6700
1604044800000|2020-10-30 08:00:00|11415.3|11414.1|11544.8|11543.6|11580.3|11579.1|11415.3|11414.1|21404
1604048400000|2020-10-30 09:00:00|11544.3|11543.1|11584.6|11583.4|11610.6|11609.4|11527.1|11525.9|8150
1604052000000|2020-10-30 10:00:00|11584.3|11583.1|11589.1|11587.9|11606.3|11605.1|11523.6|11522.4|7348
1604055600000|2020-10-30 11:00:00|11588.1|11586.9|11579.8|11578.6|11617.1|11615.9|11564.8|11563.6|6904
1604059200000|2020-10-30 12:00:00|11579.6|11578.4|11568.2|11567|11583.3|11582.1|11514.8|11513.6|7593
1604062800000|2020-10-30 13:00:00|11568.7|11567.5|11566.2|11565|11597.2|11596|11538.2|11537|8646
1604066400000|2020-10-30 14:00:00|11566|11564.8|11465.7|11464.5|11594.2|11593|11464.7|11463.5|12205
1604070000000|2020-10-30 15:00:00|11465|11463.8|11548.2|11547|11551.7|11550.5|11461.5|11460.3|12028
1604073600000|2020-10-30 16:00:00|11546.5|11545.3|11533.6|11531.6|11592.9|11590.9|11528.6|11526.6|10393
1604077200000|2020-10-30 17:00:00|11532.6|11530.6|11524.6|11522.6|11551.6|11549.6|11496.6|11494.6|3278
1604080800000|2020-10-30 18:00:00|11524.4|11522.4|11518.4|11516.4|11554.6|11552.6|11498.6|11496.6|2918
1604084400000|2020-10-30 19:00:00|11518.1|11516.1|11588.1|11586.1|11588.6|11586.6|11507.4|11505.4|2073
1604088000000|2020-10-30 20:00:00|11587.9|11585.9|11635.9|11633.9|11644.9|11642.9|11574.4|11572.4|1546
1604091600000|2020-10-30 21:00:00|11637.4|11632.4|11637.4|11632.4|11637.4|11632.4|11637.4|11632.4|26
1604271600000|2020-11-01 23:00:00|11590.7|11585.7|11550.6|11545.6|11629.7|11624.7|11519.3|11514.3|0
1604275200000|2020-11-02 00:00:00|11551|11546|11552.9|11548.9|11575|11570|11513.1|11509.1|337
1604278800000|2020-11-02 01:00:00|11551.6|11547.6|11601.1|11597.1|11627.4|11623.4|11541.1|11537.1|324
1604282400000|2020-11-02 02:00:00|11600.9|11596.9|11595.4|11591.4|11609.6|11605.6|11574.1|11570.1|260
1604286000000|2020-11-02 03:00:00|11595.6|11591.6|11564.9|11560.9|11604.4|11600.4|11564.9|11560.9|152
1604289600000|2020-11-02 04:00:00|11565.1|11561.1|11561.4|11557.4|11585.1|11581.1|11550.1|11546.1|769
1604293200000|2020-11-02 05:00:00|11561.6|11557.6|11609.1|11605.1|11617.1|11613.1|11555.9|11551.9|775
1604296800000|2020-11-02 06:00:00|11608.9|11604.9|11592.4|11588.4|11643.1|11639.1|11573.6|11569.6|989
1604300400000|2020-11-02 07:00:00|11591.4|11589.4|11664.4|11662.4|11667.6|11665.6|11554.4|11552.4|5885
1604304000000|2020-11-02 08:00:00|11664|11662.8|11632|11630.8|11664|11662.8|11550|11548.8|11357
1604307600000|2020-11-02 09:00:00|11629|11627.8|11726|11724.8|11765.5|11764.3|11622.7|11621.5|9912
1604311200000|2020-11-02 10:00:00|11726.3|11725.1|11783.3|11782.1|11807|11805.8|11721.3|11720.1|6669
1604314800000|2020-11-02 11:00:00|11783|11781.8|11782.3|11781.1|11809|11807.8|11761.3|11760.1|4871
1604318400000|2020-11-02 12:00:00|11782.5|11781.3|11744.4|11743.2|11788.8|11787.6|11731.7|11730.5|3441
1604322000000|2020-11-02 13:00:00|11743.2|11742|11781.7|11780.5|11784.9|11783.7|11739.7|11738.5|3687
1604325600000|2020-11-02 14:00:00|11781.9|11780.7|11816.7|11815.5|11818.9|11817.7|11750.9|11749.7|8772
1604329200000|2020-11-02 15:00:00|11840.9|11839.7|11766.8|11765.6|11840.9|11839.7|11764.3|11763.1|8644
1604332800000|2020-11-02 16:00:00|11766.1|11764.9|11800.2|11798.2|11816|11814|11751.6|11750.4|8627
1604336400000|2020-11-02 17:00:00|11800.7|11798.7|11756.7|11754.7|11802.7|11800.7|11740.7|11738.7|3156
1604340000000|2020-11-02 18:00:00|11757.2|11755.2|11714|11712|11758.7|11756.7|11704.5|11702.5|2935
1604343600000|2020-11-02 19:00:00|11714.2|11712.2|11771|11769|11787.5|11785.5|11711|11709|1560
1604347200000|2020-11-02 20:00:00|11770.2|11768.2|11807.2|11805.2|11807.2|11805.2|11766|11764|1357
1604350800000|2020-11-02 21:00:00|11807.5|11805.5|11809.3|11804.3|11821|11816|11789.8|11784.8|13
1604354400000|2020-11-02 22:00:00|11808.6|11803.6|11810.5|11805.5|11811.7|11806.7|11806.2|11801.2|0
1604358000000|2020-11-02 23:00:00|11811.2|11806.2|11828.7|11823.7|11839|11834|11802.4|11797.4|0
1604361600000|2020-11-03 00:00:00|11829.5|11824.5|11863.7|11859.7|11867.5|11863.5|11814|11809.6|394
1604365200000|2020-11-03 01:00:00|11863.2|11859.2|11894.5|11890.5|11898.5|11894.5|11843.5|11839.5|527
1604368800000|2020-11-03 02:00:00|11893.7|11889.7|11921.5|11917.5|11923|11919|11883.2|11879.2|309
1604372400000|2020-11-03 03:00:00|11921.7|11917.7|11892.5|11888.5|11924|11920|11883|11879|478
1604376000000|2020-11-03 04:00:00|11892.2|11888.2|11867.2|11863.2|11893.2|11889.2|11864.2|11860.2|814
1604379600000|2020-11-03 05:00:00|11868.5|11864.5|11899|11895|11906.7|11902.7|11868.5|11864.5|900
1604383200000|2020-11-03 06:00:00|11898.7|11894.7|11881.5|11877.5|11909.7|11905.7|11878|11874|713
1604386800000|2020-11-03 07:00:00|11880.5|11878.5|11892.5|11890.5|11913.5|11911.5|11864|11862|3991
1604390400000|2020-11-03 08:00:00|11891.5|11889.5|11981|11979.8|11998.5|11997.3|11847.6|11846.4|15851
1604394000000|2020-11-03 09:00:00|11981.2|11980|12022.7|12021.5|12031.2|12030|11953|11951.8|8112
1604397600000|2020-11-03 10:00:00|12023.2|12022|11990.2|11989|12041.7|12040.5|11982.5|11981.3|7415
1604401200000|2020-11-03 11:00:00|11990.5|11989.3|12001.2|12000|12010.5|12009.3|11967.7|11966.5|5878
1604404800000|2020-11-03 12:00:00|12001|11999.8|11997.8|11996.6|12015.7|12014.5|11994.5|11993.3|3178
1604408400000|2020-11-03 13:00:00|11998.8|11997.6|12011.8|12010.6|12024.8|12023.6|11973.8|11972.6|4987
1604412000000|2020-11-03 14:00:00|12012.6|12011.4|12025.6|12024.4|12032.3|12031.1|11967.3|11966.1|6629
1604415600000|2020-11-03 15:00:00|12025.8|12024.6|12076.1|12074.9|12076.6|12075.4|12022.9|12021.7|8011
1604419200000|2020-11-03 16:00:00|12075.6|12074.4|12074.5|12072.5|12106.5|12104.5|12059.6|12058.4|9703
1604422800000|2020-11-03 17:00:00|12074.8|12072.8|12065.5|12063.5|12088|12086|12061.3|12059.3|2400
1604426400000|2020-11-03 18:00:00|12065.8|12063.8|12049.8|12047.8|12079|12077|12042.5|12040.5|1576
1604430000000|2020-11-03 19:00:00|12049.5|12047.5|12099|12097|12109.5|12107.5|12047.3|12045.3|899
1604433600000|2020-11-03 20:00:00|12098.8|12096.8|12134.3|12132.3|12191|12189|12076.8|12074.8|2841
1604437200000|2020-11-03 21:00:00|12136.5|12131.5|12162.2|12157.2|12167.8|12162.8|12099.6|12094.6|20
1604440800000|2020-11-03 22:00:00|12162.3|12157.3|12166.7|12161.7|12168.9|12163.9|12155|12150|0
1604444400000|2020-11-03 23:00:00|12176|12171|12218.3|12213.3|12268.5|12263.5|12152.4|12147.4|0
1604448000000|2020-11-04 00:00:00|12217.5|12212.5|12049.8|12045.8|12255.8|12251.8|12047.5|12043.5|1020
1604451600000|2020-11-04 01:00:00|12050|12046|12111|12107|12151.5|12147.5|12049.5|12045.5|501
1604455200000|2020-11-04 02:00:00|12116.5|12112.5|12110.5|12106.5|12131.5|12127.5|11946|11942|1091
1604458800000|2020-11-04 03:00:00|12110.8|12106.8|12167.8|12163.8|12264.3|12260.3|12106.8|12102.8|921
1604462400000|2020-11-04 04:00:00|12167.5|12163.5|12136.8|12132.8|12213.5|12209.5|12077.3|12073.3|673
1604466000000|2020-11-04 05:00:00|12130.8|12126.8|12094|12090|12178.3|12174.3|12077.8|12073.8|544
1604469600000|2020-11-04 06:00:00|12093.5|12089.5|12015.3|12011.3|12100|12096|11951|11947|1328
1604473200000|2020-11-04 07:00:00|12014.3|12012.3|11902.8|11900.8|12057.8|12055.8|11785.8|11783.8|10289
1604476800000|2020-11-04 08:00:00|11902.4|11901.2|12004.8|12003.6|12026.3|12025.1|11845.4|11844.2|16714
1604480400000|2020-11-04 09:00:00|12004.5|12003.3|12152.3|12151.1|12199|12197.8|11992.8|11991.6|11708
1604484000000|2020-11-04 10:00:00|12151.3|12150.1|12103.3|12102.1|12151.3|12150.1|12035.3|12034.1|5362
1604487600000|2020-11-04 11:00:00|12103.5|12102.3|12130|12128.8|12178|12176.8|12077.8|12076.6|4011
1604491200000|2020-11-04 12:00:00|12130.5|12129.3|12215|12213.8|12223.3|12222.1|12113.5|12112.3|6632
1604494800000|2020-11-04 13:00:00|12214.7|12213.5|12231|12229.8|12288.7|12287.5|12197|12195.8|8106
1604498400000|2020-11-04 14:00:00|12232|12230.8|12216.2|12215|12250.5|12249.3|12129.5|12128.3|9148
1604502000000|2020-11-04 15:00:00|12219|12217.8|12313.5|12312.3|12335|12333.8|12212.2|12211|10632
1604505600000|2020-11-04 16:00:00|12313.8|12312.6|12346.2|12344.2|12353.2|12351.2|12255.5|12254.3|11313
1604509200000|2020-11-04 17:00:00|12345.9|12343.9|12332.2|12330.2|12366.9|12364.9|12322.9|12320.9|2849
1604512800000|2020-11-04 18:00:00|12332.4|12330.4|12319.2|12317.2|12346.2|12344.2|12303.2|12301.2|2047
1604516400000|2020-11-04 19:00:00|12319.4|12317.4|12302.2|12300.2|12337.7|12335.7|12292.7|12290.7|1196
1604520000000|2020-11-04 20:00:00|12302.9|12300.9|12264.4|12262.4|12307.2|12305.2|12250.2|12248.2|1998
1604523600000|2020-11-04 21:00:00|12265.2|12260.2|12278.8|12273.8|12310.5|12305.5|12254.8|12249.8|9
1604527200000|2020-11-04 22:00:00|12278.9|12273.9|12296.2|12291.2|12297.8|12292.8|12278.5|12273.5|0
1604530800000|2020-11-04 23:00:00|12300.8|12295.8|12261.3|12256.3|12300.8|12295.8|12241.7|12236.7|0
1604534400000|2020-11-05 00:00:00|12262.5|12257.5|12296.9|12292.9|12314.4|12310.4|12251.3|12246.3|276
1604538000000|2020-11-05 01:00:00|12296.7|12292.7|12300.9|12296.9|12317.7|12313.7|12282.4|12278.4|311
1604541600000|2020-11-05 02:00:00|12301.2|12297.2|12271.4|12267.4|12319.7|12315.7|12257.7|12253.7|396
1604545200000|2020-11-05 03:00:00|12270.9|12266.9|12343.2|12339.2|12364.7|12360.7|12270.7|12266.7|467
1604548800000|2020-11-05 04:00:00|12342.9|12338.9|12342.4|12338.4|12365.2|12361.2|12317.9|12313.9|683
1604552400000|2020-11-05 05:00:00|12340.7|12336.7|12392.7|12388.7|12397.2|12393.2|12321.9|12317.9|607
1604556000000|2020-11-05 06:00:00|12392.4|12388.4|12353.4|12349.4|12403.9|12399.9|12329.4|12325.4|780
1604559600000|2020-11-05 07:00:00|12352.4|12350.4|12435.7|12433.7|12461.7|12459.7|12336.2|12334.2|5264
1604563200000|2020-11-05 08:00:00|12435.3|12434.1|12452.1|12450.9|12486|12484.8|12395.3|12394.1|11309
1604566800000|2020-11-05 09:00:00|12451.3|12450.1|12456.3|12455.1|12465.6|12464.4|12396.6|12395.4|5029
1604570400000|2020-11-05 10:00:00|12456.6|12455.4|12508.6|12507.4|12514.3|12513.1|12435.1|12433.9|5373
1604574000000|2020-11-05 11:00:00|12508.3|12507.1|12538.3|12537.1|12552.1|12550.9|12495.3|12494.1|5853
1604577600000|2020-11-05 12:00:00|12538.1|12536.9|12530.8|12529.6|12540.6|12539.4|12493.6|12492.4|4144
1604581200000|2020-11-05 13:00:00|12531|12529.8|12507.3|12506.1|12531|12529.8|12493.5|12492.3|2919
1604584800000|2020-11-05 14:00:00|12506.8|12505.6|12546|12544.8|12559.5|12558.3|12477.5|12476.3|6701
1604588400000|2020-11-05 15:00:00|12546.3|12545.1|12579|12577.8|12592|12590.8|12535.5|12534.3|8001
1604592000000|2020-11-05 16:00:00|12578.7|12577.5|12532.6|12530.6|12585.2|12584|12528.6|12526.6|8245
1604595600000|2020-11-05 17:00:00|12533.6|12531.6|12531.9|12529.9|12546.6|12544.6|12488.4|12486.4|2893
1604599200000|2020-11-05 18:00:00|12532.1|12530.1|12521.4|12519.4|12548.4|12546.4|12515.6|12513.6|1233
1604602800000|2020-11-05 19:00:00|12522.4|12520.4|12537.9|12535.9|12554.1|12552.1|12520.9|12518.9|1500
1604606400000|2020-11-05 20:00:00|12537.6|12535.6|12528.9|12526.9|12539.1|12537.1|12495.6|12493.6|1630
1604610000000|2020-11-05 21:00:00|12528.4|12523.4|12554.9|12549.9|12565.8|12560.8|12527.6|12522.6|14
1604613600000|2020-11-05 22:00:00|12554.8|12549.8|12548.7|12543.7|12554.8|12549.8|12545.6|12540.6|0
1604617200000|2020-11-05 23:00:00|12543.2|12538.2|12517.1|12512.1|12543.2|12538.2|12462.5|12457.5|0
1604620800000|2020-11-06 00:00:00|12516.3|12511.3|12467.4|12463.4|12524.8|12519.8|12460.1|12456.1|240
1604624400000|2020-11-06 01:00:00|12467.6|12463.6|12509.6|12505.6|12516.9|12512.9|12454.6|12450.6|413
1604628000000|2020-11-06 02:00:00|12510.1|12506.1|12498.6|12494.6|12515.1|12511.1|12479.1|12475.1|207
1604631600000|2020-11-06 03:00:00|12499.1|12495.1|12460.4|12456.4|12499.9|12495.9|12456.9|12452.9|132
1604635200000|2020-11-06 04:00:00|12460.1|12456.1|12450.9|12446.9|12476.1|12472.1|12446.9|12442.9|705
1604638800000|2020-11-06 05:00:00|12451.1|12447.1|12470.1|12466.1|12477.4|12473.4|12444.1|12440.1|529
1604642400000|2020-11-06 06:00:00|12469.9|12465.9|12480.4|12476.4|12506.4|12502.4|12469.1|12465.1|643
1604646000000|2020-11-06 07:00:00|12479.4|12477.4|12529.1|12527.1|12529.1|12527.1|12475.4|12473.4|1919
1604649600000|2020-11-06 08:00:00|12528.7|12527.5|12482.9|12481.7|12595.7|12594.5|12473.4|12472.2|9461
1604653200000|2020-11-06 09:00:00|12482.6|12481.4|12383.4|12382.2|12492.1|12490.9|12380.1|12378.9|9945
1604656800000|2020-11-06 10:00:00|12383.1|12381.9|12454.9|12453.7|12475.1|12473.9|12371.9|12370.7|6992
1604660400000|2020-11-06 11:00:00|12455.1|12453.9|12449.9|12448.7|12486.9|12485.7|12431.4|12430.2|3737
1604664000000|2020-11-06 12:00:00|12449.1|12447.9|12415.6|12414.4|12465.1|12463.9|12407.9|12406.7|3637
1604667600000|2020-11-06 13:00:00|12417.1|12415.9|12508.2|12507|12513.2|12512|12403.4|12402.2|5547
1604671200000|2020-11-06 14:00:00|12509.5|12508.3|12512.5|12511.3|12574|12572.8|12477.5|12476.3|9227
1604674800000|2020-11-06 15:00:00|12515|12513.8|12472.1|12470.9|12549.6|12548.4|12461.1|12459.9|5915
1604678400000|2020-11-06 16:00:00|12472.8|12471.6|12504.2|12502.2|12516|12514|12462.3|12461.1|7495
1604682000000|2020-11-06 17:00:00|12504.5|12502.5|12496|12494|12513.5|12511.5|12480|12478|1782
1604685600000|2020-11-06 18:00:00|12496.2|12494.2|12504.5|12502.5|12516|12514|12494.2|12492.2|796
1604689200000|2020-11-06 19:00:00|12505|12503|12495.2|12493.2|12515.7|12513.7|12488.7|12486.7|786
1604692800000|2020-11-06 20:00:00|12494.7|12492.7|12482.2|12480.2|12542.5|12540.5|12472.2|12470.2|1980
1604696400000|2020-11-06 21:00:00|12482.9|12477.9|12510.8|12505.8|12513.8|12508.8|12479|12474|15
1604876400000|2020-11-08 23:00:00|12519.9|12514.9|12569.1|12564.1|12595.4|12590.4|12505.9|12500.9|0
1604880000000|2020-11-09 00:00:00|12569.9|12564.9|12656.7|12652.7|12664.2|12660.2|12556.8|12551.8|780
1604883600000|2020-11-09 01:00:00|12657|12653|12650|12646|12684.7|12680.7|12638.7|12634.7|547
1604887200000|2020-11-09 02:00:00|12648.2|12644.2|12664.7|12660.7|12669|12665|12644.2|12640.2|576
1604890800000|2020-11-09 03:00:00|12666.2|12662.2|12691|12687|12692|12688|12652.5|12648.5|642
1604894400000|2020-11-09 04:00:00|12690.7|12686.7|12705|12701|12719|12715|12687.5|12683.5|896
1604898000000|2020-11-09 05:00:00|12705.2|12701.2|12697.7|12693.7|12724.5|12720.5|12685.7|12681.7|905
1604901600000|2020-11-09 06:00:00|12696|12692|12712.2|12708.2|12712.7|12708.7|12676.2|12672.2|1188
1604905200000|2020-11-09 07:00:00|12711.2|12709.2|12716.5|12714.5|12761.7|12759.7|12699|12697|5560
1604908800000|2020-11-09 08:00:00|12716.1|12714.9|12702.3|12701.1|12743.3|12742.1|12669.1|12667.9|12691
1604912400000|2020-11-09 09:00:00|12702.1|12700.9|12698.3|12697.1|12740.8|12739.6|12676.3|12675.1|6147
1604916000000|2020-11-09 10:00:00|12698.6|12697.4|12721.8|12720.6|12730.3|12729.1|12692.1|12690.9|3782
1604919600000|2020-11-09 11:00:00|12722.1|12720.9|13123.3|13122.1|13178.1|13176.9|12686.1|12684.9|17352
1604923200000|2020-11-09 12:00:00|13122.6|13121.4|13155.8|13154.6|13298.8|13297.6|13032.6|13031.4|22334
1604926800000|2020-11-09 13:00:00|13152.3|13151.1|13207.4|13206.2|13256.7|13255.5|13114.6|13113.4|14499
1604930400000|2020-11-09 14:00:00|13208.4|13207.2|13162.9|13161.7|13267.7|13266.5|13144.4|13143.2|19003
1604934000000|2020-11-09 15:00:00|13173.4|13172.2|13116.2|13115|13249.4|13248.2|13064.9|13063.7|12329
1604937600000|2020-11-09 16:00:00|13116.4|13115.2|13086.6|13084.6|13133.1|13131.1|13062.8|13060.8|12723
1604941200000|2020-11-09 17:00:00|13087.1|13085.1|13117.8|13115.8|13127.8|13125.8|13078.3|13076.3|3162
1604944800000|2020-11-09 18:00:00|13118.8|13116.8|13102.6|13100.6|13139.6|13137.6|13092.1|13090.1|2047
1604948400000|2020-11-09 19:00:00|13102.1|13100.1|13073.8|13071.8|13107.8|13105.8|13056.8|13054.8|2060
1604952000000|2020-11-09 20:00:00|13073.6|13071.6|12994.3|12992.3|13085.3|13083.3|12989.8|12987.8|2685
1604955600000|2020-11-09 21:00:00|13004.4|12999.4|12998.1|12993.1|13037.4|13032.4|12981.2|12976.2|35
1604959200000|2020-11-09 22:00:00|12996.9|12991.9|13011.2|13006.2|13012.4|13007.4|12993.4|12988.4|0
1604962800000|2020-11-09 23:00:00|13011.1|13006.1|13012.5|13007.5|13058.9|13053.9|13007.8|13002.8|0
1604966400000|2020-11-10 00:00:00|13012.9|13007.9|12952.6|12948.6|13026.8|13021.8|12913.1|12909.1|693
1604970000000|2020-11-10 01:00:00|12952.3|12948.3|12964.8|12960.8|12982.8|12978.8|12944.6|12940.6|499
1604973600000|2020-11-10 02:00:00|12965.6|12961.6|12911.6|12907.6|13004.3|13000.3|12905.8|12901.8|535
1604977200000|2020-11-10 03:00:00|12911.3|12907.3|12899.1|12895.1|12936.1|12932.1|12877.8|12873.8|546
1604980800000|2020-11-10 04:00:00|12900.8|12896.8|12885.8|12881.8|12914.1|12910.1|12875.3|12871.3|693
1604984400000|2020-11-10 05:00:00|12886.1|12882.1|12928.6|12924.6|12960.3|12956.3|12883.1|12879.1|563
1604988000000|2020-11-10 06:00:00|12925.3|12921.3|12975.8|12971.8|12996.1|12992.1|12919.6|12915.6|720
1604991600000|2020-11-10 07:00:00|12974.8|12972.8|13062.8|13060.8|13133.1|13131.1|12974.8|12972.8|5359
1604995200000|2020-11-10 08:00:00|13062.4|13061.2|13036.1|13034.9|13140.7|13139.5|13014.9|13013.7|15616
1604998800000|2020-11-10 09:00:00|13035.6|13034.4|13094.3|13093.1|13114.1|13112.9|13031.6|13030.4|9253
1605002400000|2020-11-10 10:00:00|13093.8|13092.6|13059.8|13058.6|13105.6|13104.4|13038.3|13037.1|7735
1605006000000|2020-11-10 11:00:00|13060.1|13058.9|13109.1|13107.9|13127.8|13126.6|13050.1|13048.9|5436
1605009600000|2020-11-10 12:00:00|13108.3|13107.1|13117.9|13116.7|13143.9|13142.7|13086.1|13084.9|4961
1605013200000|2020-11-10 13:00:00|13117.4|13116.2|13154.4|13153.2|13159.1|13157.9|13100.9|13099.7|4798
1605016800000|2020-11-10 14:00:00|13154.1|13152.9|13216.6|13215.4|13219.1|13217.9|13138.4|13137.2|11190
1605020400000|2020-11-10 15:00:00|13217.9|13216.7|13154.2|13153|13241.6|13240.4|13122.4|13121.2|14643
1605024000000|2020-11-10 16:00:00|13153.2|13152|13173.3|13171.3|13208.4|13207.2|13148.3|13146.3|10132
1605027600000|2020-11-10 17:00:00|13173.1|13171.1|13185.6|13183.6|13205.1|13203.1|13169.6|13167.6|3293
1605031200000|2020-11-10 18:00:00|13185.3|13183.3|13186.1|13184.1|13194.3|13192.3|13146.1|13144.1|1445
1605034800000|2020-11-10 19:00:00|13186.3|13184.3|13180.6|13178.6|13190.6|13188.6|13158.3|13156.3|1099
1605038400000|2020-11-10 20:00:00|13180.3|13178.3|13168.3|13166.3|13191.8|13189.8|13150.8|13148.8|1848
1605042000000|2020-11-10 21:00:00|13173|13168|13177.3|13172.3|13188.5|13183.5|13169.5|13164.5|14
1605045600000|2020-11-10 22:00:00|13177.2|13172.2|13173.8|13168.8|13178.2|13173.2|13171.5|13166.5|0
1605049200000|2020-11-10 23:00:00|13175.9|13170.9|13152.9|13147.9|13201.3|13196.3|13144.2|13139.2|0
1605052800000|2020-11-11 00:00:00|13152|13147|13122.1|13118.1|13164.3|13159.8|13118.1|13114.1|414
1605056400000|2020-11-11 01:00:00|13119.8|13115.8|13135.8|13131.8|13138.3|13134.3|13098.6|13094.6|291
1605060000000|2020-11-11 02:00:00|13136.1|13132.1|13160.1|13156.1|13181.3|13177.3|13132.8|13128.8|391
1605063600000|2020-11-11 03:00:00|13160.8|13156.8|13156.8|13152.8|13181.6|13177.6|13142.1|13138.1|144
1605067200000|2020-11-11 04:00:00|13157.1|13153.1|13161.8|13157.8|13165.3|13161.3|13140.6|13136.6|120
1605070800000|2020-11-11 05:00:00|13161.6|13157.6|13167.3|13163.3|13174.8|13170.8|13144.3|13140.3|246
1605074400000|2020-11-11 06:00:00|13166.3|13162.3|13183.1|13179.1|13205.6|13201.6|13157.1|13153.1|440
1605078000000|2020-11-11 07:00:00|13182.1|13180.1|13180.6|13178.6|13234.8|13232.8|13176.1|13174.1|3715
1605081600000|2020-11-11 08:00:00|13180.2|13179|13213.2|13212|13229.4|13228.2|13139.4|13138.2|13274
1605085200000|2020-11-11 09:00:00|13215.2|13214|13218.1|13216.9|13233.2|13232|13183.7|13182.5|7716
1605088800000|2020-11-11 10:00:00|13217.9|13216.7|13221.6|13220.4|13229.1|13227.9|13196.1|13194.9|5216
1605092400000|2020-11-11 11:00:00|13221.9|13220.7|13214.6|13213.4|13243.4|13242.2|13196.9|13195.7|4247
1605096000000|2020-11-11 12:00:00|13214.4|13213.2|13225.7|13224.5|13239.9|13238.7|13199.4|13198.2|4214
1605099600000|2020-11-11 13:00:00|13225.4|13224.2|13221.2|13220|13246.2|13245|13211.4|13210.2|3735
1605103200000|2020-11-11 14:00:00|13220.9|13219.7|13210.4|13209.2|13241.9|13240.7|13199.7|13198.5|6578
1605106800000|2020-11-11 15:00:00|13210.9|13209.7|13228.4|13227.2|13235.2|13234|13191.4|13190.2|7088
1605110400000|2020-11-11 16:00:00|13228.2|13227|13225.3|13223.3|13243.9|13242.7|13213.7|13212.5|7036
1605114000000|2020-11-11 17:00:00|13224.8|13222.8|13227.6|13225.6|13239.3|13237.3|13217.3|13215.3|1307
1605117600000|2020-11-11 18:00:00|13227.8|13225.8|13212.8|13210.8|13233.3|13231.3|13212.3|13210.3|875
1605121200000|2020-11-11 19:00:00|13213.1|13211.1|13185.8|13183.8|13225.6|13223.6|13165.8|13163.8|1335
1605124800000|2020-11-11 20:00:00|13185.6|13183.6|13231.1|13229.1|13235.1|13233.1|13170.1|13168.1|1613
1605128400000|2020-11-11 21:00:00|13230.5|13225.5|13244.8|13239.8|13258.3|13253.3|13230.5|13225.5|13
1605132000000|2020-11-11 22:00:00|13244.9|13239.9|13249.5|13244.5|13249.5|13244.5|13244.1|13239.1|0
1605135600000|2020-11-11 23:00:00|13247.4|13242.4|13223.4|13218.4|13249.1|13244.1|13221.9|13216.9|0
1605139200000|2020-11-12 00:00:00|13223|13218|13193.8|13189.8|13228|13223|13184.6|13180.6|805
1605142800000|2020-11-12 01:00:00|13189.8|13185.8|13180.8|13176.8|13202.8|13198.8|13171.6|13167.6|432
1605146400000|2020-11-12 02:00:00|13181.3|13177.3|13180.1|13176.1|13188.3|13184.3|13159.6|13155.6|247
1605150000000|2020-11-12 03:00:00|13179.6|13175.6|13117.1|13113.1|13185.8|13181.8|13112.6|13108.6|455
1605153600000|2020-11-12 04:00:00|13116.8|13112.8|13111.3|13107.3|13133.1|13129.1|13105.3|13101.3|216
1605157200000|2020-11-12 05:00:00|13111.6|13107.6|13158.3|13154.3|13170.6|13166.6|13110.6|13106.6|727
1605160800000|2020-11-12 06:00:00|13156.8|13152.8|13147.6|13143.6|13173.1|13169.1|13133.8|13129.8|659
1605164400000|2020-11-12 07:00:00|13146.6|13144.6|13086.8|13084.8|13169.8|13167.8|13075.3|13073.3|4355
1605168000000|2020-11-12 08:00:00|13086.1|13084.1|13081.2|13080|13145.4|13144.2|13066.9|13065.7|11028
1605171600000|2020-11-12 09:00:00|13082.2|13081|13153.7|13152.5|13169.5|13168.3|13078|13076.8|6211
1605175200000|2020-11-12 10:00:00|13154|13152.8|13140|13138.8|13161.5|13160.3|13136.2|13135|3347
1605178800000|2020-11-12 11:00:00|13140.2|13139|13100.5|13099.3|13145.5|13144.3|13098|13096.8|3359
1605182400000|2020-11-12 12:00:00|13101.7|13100.5|13035.7|13034.5|13104|13102.8|13019.7|13018.5|5999
1605186000000|2020-11-12 13:00:00|13037|13035.8|13051|13049.8|13062|13060.8|13019.2|13018|4642
1605189600000|2020-11-12 14:00:00|13051.5|13050.3|13060.2|13059|13067.2|13066|13025|13023.8|4815
1605193200000|2020-11-12 15:00:00|13059.5|13058.3|13056.1|13054.9|13082.7|13081.5|13051.5|13050.3|4673
1605196800000|2020-11-12 16:00:00|13055.8|13054.6|13046.2|13044.2|13075.1|13073.9|13029.2|13027.2|8572
1605200400000|2020-11-12 17:00:00|13045.7|13043.7|12984.2|12982.2|13052.7|13050.7|12961.7|12959.7|3656
1605204000000|2020-11-12 18:00:00|12983.2|12981.2|12985.5|12983.5|12986.7|12984.7|12958.7|12956.7|2713
1605207600000|2020-11-12 19:00:00|12985.7|12983.7|12956.5|12954.5|12992.5|12990.5|12948|12946|2111
1605211200000|2020-11-12 20:00:00|12956.2|12954.2|12980.7|12978.7|12982.2|12980.2|12937.7|12935.7|2184
1605214800000|2020-11-12 21:00:00|12985.3|12980.3|12992.1|12987.1|13021.8|13016.8|12984.5|12979.5|19
1605218400000|2020-11-12 22:00:00|12992.5|12987.5|12991.8|12986.8|12994.1|12989.1|12989.4|12984.4|0
1605222000000|2020-11-12 23:00:00|12988.9|12983.9|12979.3|12974.3|12994.1|12989.1|12971.9|12966.9|0
1605225600000|2020-11-13 00:00:00|12980.5|12975.5|12957.7|12953.7|13007|13003|12957|12953|364
1605229200000|2020-11-13 01:00:00|12958.2|12954.2|12948.2|12944.2|12979|12975|12937.2|12933.2|259
1605232800000|2020-11-13 02:00:00|12948|12944|12971|12967|12975|12971|12932|12928|245
1605236400000|2020-11-13 03:00:00|12969.5|12965.5|12967.5|12963.5|12977.7|12973.7|12957.2|12953.2|120
1605240000000|2020-11-13 04:00:00|12967.2|12963.2|13004.7|13000.7|13010.7|13006.7|12960.7|12956.7|145
1605243600000|2020-11-13 05:00:00|13005.5|13001.5|12998|12994|13006.2|13002.2|12978.2|12974.2|235
1605247200000|2020-11-13 06:00:00|13000|12996|13032.2|13028.2|13044.5|13040.5|12997.2|12993.2|569
1605250800000|2020-11-13 07:00:00|13031.2|13029.2|13011|13009|13031.2|13029.2|12980.7|12978.7|2507
1605254400000|2020-11-13 08:00:00|13010.6|13009.4|13037.7|13036.5|13048.8|13047.6|12999.3|12998.1|7265
1605258000000|2020-11-13 09:00:00|13037.4|13036.2|13111.2|13110|13118.2|13117|13033.9|13032.7|5635
1605261600000|2020-11-13 10:00:00|13110.9|13109.7|13127.4|13126.2|13143.4|13142.2|13101.2|13100|5322
1605265200000|2020-11-13 11:00:00|13127.7|13126.5|13098.7|13097.5|13130.7|13129.5|13071.4|13070.2|4345
1605268800000|2020-11-13 12:00:00|13097.7|13096.5|13065.9|13064.7|13101.4|13100.2|13062.7|13061.5|3665
1605272400000|2020-11-13 13:00:00|13065.7|13064.5|13087.4|13086.2|13089.7|13088.5|13043.2|13042|6709
1605276000000|2020-11-13 14:00:00|13086.9|13085.7|13116.9|13115.7|13121.7|13120.5|13053.9|13052.7|5388
1605279600000|2020-11-13 15:00:00|13116.7|13115.5|13082.4|13081.2|13116.7|13115.5|13070.4|13069.2|6159
1605283200000|2020-11-13 16:00:00|13082.2|13081|13089.8|13087.8|13117.7|13116.5|13066.3|13064.3|7720
1605286800000|2020-11-13 17:00:00|13090.1|13088.1|13095.8|13093.8|13098.6|13096.6|13078.6|13076.6|1620
1605290400000|2020-11-13 18:00:00|13096.1|13094.1|13100.6|13098.6|13106.8|13104.8|13085.8|13083.8|1434
1605294000000|2020-11-13 19:00:00|13100.8|13098.8|13114.6|13112.6|13120.1|13118.1|13088.8|13086.8|1794
1605297600000|2020-11-13 20:00:00|13114.3|13112.3|13125.3|13123.3|13138.3|13136.3|13089.3|13087.3|2517
1605301200000|2020-11-13 21:00:00|13128.8|13123.8|13117.7|13112.7|13138.4|13133.4|13114.7|13109.7|16
1605481200000|2020-11-15 23:00:00|13154.9|13149.9|13204.1|13199.1|13214.9|13209.9|13154.5|13149.5|0
1605484800000|2020-11-16 00:00:00|13203.2|13198.2|13193.6|13189.6|13207.3|13203.3|13177.1|13172.4|569
1605488400000|2020-11-16 01:00:00|13195.6|13191.6|13157.8|13153.8|13212.3|13208.3|13148.8|13144.8|596
1605492000000|2020-11-16 02:00:00|13158.1|13154.1|13186.3|13182.3|13194.8|13190.8|13158.1|13154.1|312
1605495600000|2020-11-16 03:00:00|13185.1|13181.1|13182.3|13178.3|13193.3|13189.3|13176.6|13172.6|481
1605499200000|2020-11-16 04:00:00|13182.6|13178.6|13207.6|13203.6|13211.3|13207.3|13182.6|13178.6|723
1605502800000|2020-11-16 05:00:00|13208.6|13204.6|13232.8|13228.8|13237.1|13233.1|13201.8|13197.8|821
1605506400000|2020-11-16 06:00:00|13231.6|13227.6|13223.1|13219.1|13239.1|13235.1|13211.3|13207.3|607
1605510000000|2020-11-16 07:00:00|13222.1|13220.1|13200.1|13198.1|13236.1|13234.1|13197.6|13195.6|3096
1605513600000|2020-11-16 08:00:00|13199.7|13198.5|13114.3|13113.1|13199.7|13198.5|13077|13075.8|10529
1605517200000|2020-11-16 09:00:00|13114.5|13113.3|13167.8|13166.6|13168.5|13167.3|13112.3|13111.1|4436
1605520800000|2020-11-16 10:00:00|13168|13166.8|13145.3|13144.1|13172.8|13171.6|13136.5|13135.3|2788
1605524400000|2020-11-16 11:00:00|13145|13143.8|13252.8|13251.6|13280.3|13279.1|13138.5|13137.3|7441
1605528000000|2020-11-16 12:00:00|13253|13251.8|13209.5|13208.3|13282|13280.8|13199.3|13198.1|8849
1605531600000|2020-11-16 13:00:00|13210|13208.8|13231.5|13230.3|13248.5|13247.3|13204.3|13203.1|4847
1605535200000|2020-11-16 14:00:00|13231.8|13230.6|13185.5|13184.3|13253.5|13252.3|13160.5|13159.3|7891
1605538800000|2020-11-16 15:00:00|13185.3|13184.1|13178.6|13177.4|13191.6|13190.4|13154.8|13153.6|6520
1605542400000|2020-11-16 16:00:00|13178.8|13177.6|13141.5|13139.5|13180.8|13179.6|13127.7|13125.7|7125
1605546000000|2020-11-16 17:00:00|13141.7|13139.7|13118.7|13116.7|13153.2|13151.2|13107|13105|1969
1605549600000|2020-11-16 18:00:00|13119|13117|13111|13109|13119.7|13117.7|13081.7|13079.7|2075
1605553200000|2020-11-16 19:00:00|13111.2|13109.2|13119.2|13117.2|13133.2|13131.2|13101.2|13099.2|1099
1605556800000|2020-11-16 20:00:00|13119|13117|13157.5|13155.5|13157.5|13155.5|13103.5|13101.5|1222
1605560400000|2020-11-16 21:00:00|13161.4|13156.4|13156.6|13151.6|13168.8|13163.8|13150.1|13145.1|13
1605564000000|2020-11-16 22:00:00|13156.7|13151.7|13158.8|13153.8|13163.5|13158.5|13156.5|13151.5|0
1605567600000|2020-11-16 23:00:00|13150.6|13145.6|13144.8|13139.8|13164.2|13159.2|13142.3|13137.3|0
1605571200000|2020-11-17 00:00:00|13144|13139|13125.2|13121.2|13153.7|13149.7|13106.7|13102.7|582
1605574800000|2020-11-17 01:00:00|13125|13121|13091.5|13087.5|13129|13125|13086.5|13082.5|254
1605578400000|2020-11-17 02:00:00|13091.7|13087.7|13104|13100|13117.2|13113.2|13089.5|13085.5|143
1605582000000|2020-11-17 03:00:00|13103.5|13099.5|13108.7|13104.7|13119.7|13115.7|13103|13099|70
1605585600000|2020-11-17 04:00:00|13108.5|13104.5|13104|13100|13108.5|13104.5|13090.5|13086.5|140
1605589200000|2020-11-17 05:00:00|13104.2|13100.2|13088|13084|13105.2|13101.2|13086.2|13082.2|460
1605592800000|2020-11-17 06:00:00|13088.2|13084.2|13118.5|13114.5|13125.5|13121.5|13081.2|13077.2|501
1605596400000|2020-11-17 07:00:00|13117.5|13115.5|13126|13124|13136.7|13134.7|13101.5|13099.5|2116
1605600000000|2020-11-17 08:00:00|13125.6|13124.4|13106.6|13105.4|13153.1|13151.9|13100.6|13099.4|7251
1605603600000|2020-11-17 09:00:00|13106.9|13105.7|13128.9|13127.7|13138.6|13137.4|13092.9|13091.7|4379
1605607200000|2020-11-17 10:00:00|13129.1|13127.9|13119.9|13118.7|13137.6|13136.4|13108.4|13107.2|3744
1605610800000|2020-11-17 11:00:00|13120.1|13118.9|13100.4|13099.2|13120.6|13119.4|13058.1|13056.9|5507
1605614400000|2020-11-17 12:00:00|13100.1|13098.9|13090|13088.8|13114.1|13112.9|13084.3|13083.1|3536
1605618000000|2020-11-17 13:00:00|13090.3|13089.1|13092.3|13091.1|13102.8|13101.6|13072|13070.8|4064
1605621600000|2020-11-17 14:00:00|13092.5|13091.3|13051.5|13050.3|13106.3|13105.1|13050.5|13049.3|5255
1605625200000|2020-11-17 15:00:00|13051.8|13050.6|13126.5|13125.3|13138.5|13137.3|13050.5|13049.3|7231
1605628800000|2020-11-17 16:00:00|13126.3|13125.1|13138.4|13136.4|13147.4|13145.4|13118|13116.8|5861
1605632400000|2020-11-17 17:00:00|13138.7|13136.7|13144.4|13142.4|13157.9|13155.9|13131.7|13129.7|1935
1605636000000|2020-11-17 18:00:00|13144.7|13142.7|13141.7|13139.7|13151.9|13149.9|13133.9|13131.9|904
1605639600000|2020-11-17 19:00:00|13141.4|13139.4|13162.2|13160.2|13170.4|13168.4|13141.4|13139.4|1157
1605643200000|2020-11-17 20:00:00|13161.9|13159.9|13144.7|13142.7|13162.2|13160.2|13122.9|13120.9|1684
1605646800000|2020-11-17 21:00:00|13145.2|13140.2|13131.3|13126.3|13157.5|13152.5|13129.6|13124.6|13
1605650400000|2020-11-17 22:00:00|13131.4|13126.4|13140.7|13135.7|13142.8|13137.8|13130.9|13125.9|0
1605654000000|2020-11-17 23:00:00|13143.7|13138.7|13154.4|13149.4|13162.1|13157.1|13129.1|13124.1|0
1605657600000|2020-11-18 00:00:00|13153.6|13148.6|13112.2|13108.2|13156.8|13151.8|13085.9|13081.9|569
1605661200000|2020-11-18 01:00:00|13111.9|13107.9|13107.7|13103.7|13128.4|13124.4|13099.9|13095.9|239
1605664800000|2020-11-18 02:00:00|13106.4|13102.4|13119.2|13115.2|13121.9|13117.9|13096.7|13092.7|321
1605668400000|2020-11-18 03:00:00|13120.9|13116.9|13124.9|13120.9|13132.7|13128.7|13102.9|13098.9|208
1605672000000|2020-11-18 04:00:00|13126.2|13122.2|13121.4|13117.4|13131.2|13127.2|13113.4|13109.4|257
1605675600000|2020-11-18 05:00:00|13121.7|13117.7|13097.2|13093.2|13137.2|13133.2|13084.4|13080.4|745
1605679200000|2020-11-18 06:00:00|13096.9|13092.9|13085.7|13081.7|13112.7|13108.7|13075.7|13071.7|610
1605682800000|2020-11-18 07:00:00|13084.7|13082.7|13096.4|13094.4|13122.9|13120.9|13082.2|13080.2|2067
1605686400000|2020-11-18 08:00:00|13096|13094.8|13127.9|13126.7|13145.9|13144.7|13073.8|13072.6|8260
1605690000000|2020-11-18 09:00:00|13128.1|13126.9|13151.4|13150.2|13165.1|13163.9|13122.9|13121.7|3900
1605693600000|2020-11-18 10:00:00|13151.1|13149.9|13160.4|13159.2|13183.9|13182.7|13151.1|13149.9|4788
1605697200000|2020-11-18 11:00:00|13160.6|13159.4|13164.4|13163.2|13198.1|13196.9|13153.1|13151.9|5222
1605700800000|2020-11-18 12:00:00|13164.6|13163.4|13176.9|13175.7|13202.4|13201.2|13160.6|13159.4|4165
1605704400000|2020-11-18 13:00:00|13176.4|13175.2|13177.4|13176.2|13181.1|13179.9|13159.6|13158.4|3109
1605708000000|2020-11-18 14:00:00|13177.1|13175.9|13174.1|13172.9|13183.6|13182.4|13145.1|13143.9|5130
1605711600000|2020-11-18 15:00:00|13174.9|13173.7|13181.3|13180.1|13215.3|13214.1|13172.6|13171.4|5923
1605715200000|2020-11-18 16:00:00|13181.1|13179.9|13197.7|13195.7|13209.8|13208.6|13181.1|13179.9|5601
1605718800000|2020-11-18 17:00:00|13198.5|13196.5|13182|13180|13208|13206|13181|13179|1564
1605722400000|2020-11-18 18:00:00|13181.7|13179.7|13169.5|13167.5|13195.7|13193.7|13161.2|13159.2|1462
1605726000000|2020-11-18 19:00:00|13169.2|13167.2|13154|13152|13174.7|13172.7|13135.7|13133.7|1748
1605729600000|2020-11-18 20:00:00|13154.2|13152.2|13110|13108|13175.5|13173.5|13106.7|13104.7|3053
1605733200000|2020-11-18 21:00:00|13110.2|13108.2|13103.8|13098.8|13124.4|13119.4|13093.6|13088.6|15
1605736800000|2020-11-18 22:00:00|13103.9|13098.9|13108.1|13103.1|13108.2|13103.2|13103.3|13098.3|0
1605740400000|2020-11-18 23:00:00|13111.4|13106.4|13115.4|13110.4|13132.9|13127.9|13110.6|13105.6|0
1605744000000|2020-11-19 00:00:00|13114.6|13109.6|13079|13075|13124.3|13119.3|13074.7|13070.7|446
1605747600000|2020-11-19 01:00:00|13079.2|13075.2|13100.2|13096.2|13109|13105|13076|13072|361
1605751200000|2020-11-19 02:00:00|13100|13096|13085.7|13081.7|13106|13102|13074.5|13070.5|277
1605754800000|2020-11-19 03:00:00|13086|13082|13077.7|13073.7|13091|13087|13066|13062|202
1605758400000|2020-11-19 04:00:00|13078.5|13074.5|13086.2|13082.2|13090.7|13086.7|13077.5|13073.5|151
1605762000000|2020-11-19 05:00:00|13086|13082|13101|13097|13114|13110|13081|13077|415
1605765600000|2020-11-19 06:00:00|13102|13098|13124.5|13120.5|13126|13122|13096.7|13092.7|475
1605769200000|2020-11-19 07:00:00|13123.5|13121.5|13093.2|13091.2|13135.5|13133.5|13093|13091|2627
1605772800000|2020-11-19 08:00:00|13092.8|13091.6|13080.6|13079.4|13129.1|13127.9|13074.6|13073.4|8461
1605776400000|2020-11-19 09:00:00|13080.4|13079.2|13075.9|13074.7|13096.1|13094.9|13059.9|13058.7|5028
1605780000000|2020-11-19 10:00:00|13075.6|13074.4|13060.4|13059.2|13076.4|13075.2|13033.6|13032.4|5228
1605783600000|2020-11-19 11:00:00|13060.9|13059.7|13083.9|13082.7|13095.6|13094.4|13056.9|13055.7|2889
1605787200000|2020-11-19 12:00:00|13084.1|13082.9|13111.5|13110.3|13119.2|13118|13082.6|13081.4|3037
1605790800000|2020-11-19 13:00:00|13110.7|13109.5|13115.2|13114|13127.5|13126.3|13100|13098.8|3866
1605794400000|2020-11-19 14:00:00|13115|13113.8|13133.7|13132.5|13140.2|13139|13090.2|13089|5520
1605798000000|2020-11-19 15:00:00|13134|13132.8|13110|13108.8|13136.2|13135|13083.3|13082.1|5750
1605801600000|2020-11-19 16:00:00|13109.8|13108.6|13089.4|13087.4|13113|13111.8|13080.4|13078.4|6564
1605805200000|2020-11-19 17:00:00|13089.7|13087.7|13081.7|13079.7|13098.7|13096.7|13073.4|13071.4|2061
1605808800000|2020-11-19 18:00:00|13081.9|13079.9|13107.7|13105.7|13111.9|13109.9|13079.9|13077.9|1194
1605812400000|2020-11-19 19:00:00|13107.9|13105.9|13124.4|13122.4|13136.9|13134.9|13101.4|13099.4|1227
1605816000000|2020-11-19 20:00:00|13124.7|13122.7|13145.9|13143.9|13150.2|13148.2|13116.4|13114.4|1688
1605819600000|2020-11-19 21:00:00|13147.2|13142.2|13092.5|13087.5|13157.9|13152.9|13088.6|13083.6|22
1605823200000|2020-11-19 22:00:00|13093.1|13088.1|13105.1|13100.1|13109.4|13104.4|13087.7|13082.7|0
1605826800000|2020-11-19 23:00:00|13091.7|13086.7|13073.6|13068.6|13097.2|13092.2|13056.8|13051.8|0
1605830400000|2020-11-20 00:00:00|13074.5|13069.5|13083.7|13079.7|13104.7|13099.9|13074.4|13069.4|410
1605834000000|2020-11-20 01:00:00|13085.2|13081.2|13090.7|13086.7|13098.7|13094.7|13077.4|13073.4|291
1605837600000|2020-11-20 02:00:00|13090.9|13086.9|13087.7|13083.7|13094.4|13090.4|13078.2|13074.2|143
1605841200000|2020-11-20 03:00:00|13087.4|13083.4|13081.7|13077.7|13099.9|13095.9|13077.4|13073.4|198
1605844800000|2020-11-20 04:00:00|13081.4|13077.4|13097.4|13093.4|13105.7|13101.7|13079.4|13075.4|179
1605848400000|2020-11-20 05:00:00|13097.9|13093.9|13093.4|13089.4|13103.2|13099.2|13082.9|13078.9|550
1605852000000|2020-11-20 06:00:00|13092.7|13088.7|13086.2|13082.2|13093.7|13089.7|13080.9|13076.9|325
1605855600000|2020-11-20 07:00:00|13085.2|13083.2|13066.9|13064.9|13097.2|13095.2|13063.9|13061.9|2521
1605859200000|2020-11-20 08:00:00|13066.4|13064.4|13114.7|13113.5|13121.5|13120.3|13041.3|13040.1|8204
1605862800000|2020-11-20 09:00:00|13115|13113.8|13130.2|13129|13140|13138.8|13097.2|13096|5022
1605866400000|2020-11-20 10:00:00|13130|13128.8|13159.2|13158|13171.7|13170.5|13124.7|13123.5|7695
1605870000000|2020-11-20 11:00:00|13158.7|13157.5|13146.5|13145.3|13163.2|13162|13136|13134.8|3708
1605873600000|2020-11-20 12:00:00|13146.7|13145.5|13138.2|13137|13156.7|13155.5|13129.7|13128.5|3976
1605877200000|2020-11-20 13:00:00|13138|13136.8|13117.2|13116|13151.5|13150.3|13111.5|13110.3|5239
1605880800000|2020-11-20 14:00:00|13117.5|13116.3|13130|13128.8|13150.7|13149.5|13103.5|13102.3|6494
1605884400000|2020-11-20 15:00:00|13129.7|13128.5|13120.2|13119|13136|13134.8|13104.7|13103.5|5246
1605888000000|2020-11-20 16:00:00|13120.7|13119.5|13130.6|13128.6|13148.9|13146.9|13120|13118.8|6565
1605891600000|2020-11-20 17:00:00|13130.4|13128.4|13136.9|13134.9|13137.9|13135.9|13119.6|13117.6|1410
1605895200000|2020-11-20 18:00:00|13136.6|13134.6|13130.7|13128.7|13143.7|13141.7|13122.5|13120.5|1084
1605898800000|2020-11-20 19:00:00|13131|13129|13136.5|13134.5|13146.2|13144.2|13123|13121|751
1605902400000|2020-11-20 20:00:00|13136.7|13134.7|13129.5|13127.5|13153.5|13151.5|13117|13115|1508
1605906000000|2020-11-20 21:00:00|13125.1|13120.1|13142.6|13137.6|13146.6|13141.6|13115|13110|21
1606086000000|2020-11-22 23:00:00|13128.6|13123.6|13157.5|13152.5|13159|13154|13122.4|13117.4|0
1606089600000|2020-11-23 00:00:00|13156.7|13151.7|13180|13176|13182|13178|13137.2|13133.2|222
1606093200000|2020-11-23 01:00:00|13179.7|13175.7|13175.5|13171.5|13188|13184|13166.5|13162.5|210
1606096800000|2020-11-23 02:00:00|13173.7|13169.7|13176.7|13172.7|13179.2|13175.2|13166|13162|394
1606100400000|2020-11-23 03:00:00|13176|13172|13174.5|13170.5|13180.5|13176.5|13170.2|13166.2|236
1606104000000|2020-11-23 04:00:00|13175.5|13171.5|13165|13161|13177.5|13173.5|13161.7|13157.7|267
1606107600000|2020-11-23 05:00:00|13164.7|13160.7|13188.2|13184.2|13188.2|13184.2|13162|13158|351
1606111200000|2020-11-23 06:00:00|13188|13184|13192.5|13188.5|13201.7|13197.7|13185.7|13181.7|398
1606114800000|2020-11-23 07:00:00|13191.5|13189.5|13211.7|13209.7|13234.5|13232.5|13190|13188|2828
1606118400000|2020-11-23 08:00:00|13212|13210|13281.4|13280.2|13316.1|13314.9|13190.1|13188.9|13882
1606122000000|2020-11-23 09:00:00|13282.4|13281.2|13251.4|13250.2|13287.7|13286.5|13226.4|13225.2|5900
1606125600000|2020-11-23 10:00:00|13251.7|13250.5|13237.4|13236.2|13276.9|13275.7|13227.4|13226.2|4154
1606129200000|2020-11-23 11:00:00|13237.2|13236|13215.4|13214.2|13242.2|13241|13194.7|13193.5|5187
1606132800000|2020-11-23 12:00:00|13215.2|13214|13214.9|13213.7|13217.6|13216.4|13179.7|13178.5|3393
1606136400000|2020-11-23 13:00:00|13214.4|13213.2|13181.6|13180.4|13221.4|13220.2|13164.4|13163.2|5740
1606140000000|2020-11-23 14:00:00|13181.4|13180.2|13180.6|13179.4|13202.1|13200.9|13157.9|13156.7|6417
1606143600000|2020-11-23 15:00:00|13180.4|13179.2|13208|13206.8|13211.8|13210.6|13177.5|13176.3|5397
1606147200000|2020-11-23 16:00:00|13207.8|13206.6|13152.9|13150.9|13210|13208.8|13124.7|13122.7|8408
1606150800000|2020-11-23 17:00:00|13152.7|13150.7|13171.9|13169.9|13173.4|13171.4|13137.4|13135.4|1745
1606154400000|2020-11-23 18:00:00|13172.2|13170.2|13173.7|13171.7|13177.9|13175.9|13163.7|13161.7|1147
1606158000000|2020-11-23 19:00:00|13173.9|13171.9|13210.9|13208.9|13211.2|13209.2|13158.7|13156.7|1261
1606161600000|2020-11-23 20:00:00|13210.7|13208.7|13186.2|13184.2|13224.2|13222.2|13161.7|13159.7|2083
1606165200000|2020-11-23 21:00:00|13184.3|13179.3|13192.2|13187.2|13193.5|13188.5|13175.8|13170.8|8
1606168800000|2020-11-23 22:00:00|13192.1|13187.1|13197.5|13192.5|13199.8|13194.8|13189.7|13184.7|0
1606172400000|2020-11-23 23:00:00|13198.1|13193.1|13226.1|13221.1|13257.1|13252.1|13190.5|13185.5|0
1606176000000|2020-11-24 00:00:00|13225.7|13220.7|13232.7|13228.7|13239.9|13235.9|13216.9|13211.9|307
1606179600000|2020-11-24 01:00:00|13232.9|13228.9|13235.2|13231.2|13255.7|13251.7|13231.2|13227.2|420
1606183200000|2020-11-24 02:00:00|13235.4|13231.4|13255.7|13251.7|13258.2|13254.2|13235.2|13231.2|442
1606186800000|2020-11-24 03:00:00|13255.9|13251.9|13266.4|13262.4|13268.4|13264.4|13247.4|13243.4|179
1606190400000|2020-11-24 04:00:00|13266.7|13262.7|13268.7|13264.7|13274.7|13270.7|13260.4|13256.4|501
1606194000000|2020-11-24 05:00:00|13268.4|13264.4|13246.9|13242.9|13271.9|13267.9|13240.9|13236.9|505
1606197600000|2020-11-24 06:00:00|13247.7|13243.7|13247.4|13243.4|13259.7|13255.7|13243.4|13239.4|370
1606201200000|2020-11-24 07:00:00|13247.2|13243.2|13247.2|13245.2|13264.2|13262.2|13230.7|13228.7|2356
1606204800000|2020-11-24 08:00:00|13246.8|13245.6|13228.3|13227.1|13269|13267.8|13190.5|13189.3|10286
1606208400000|2020-11-24 09:00:00|13228.1|13226.9|13247.3|13246.1|13261.8|13260.6|13222.3|13221.1|5586
1606212000000|2020-11-24 10:00:00|13247.8|13246.6|13251.3|13250.1|13258.1|13256.9|13233.6|13232.4|4278
1606215600000|2020-11-24 11:00:00|13251.1|13249.9|13252.3|13251.1|13270.8|13269.6|13245.8|13244.6|3819
1606219200000|2020-11-24 12:00:00|13252.6|13251.4|13266.9|13265.7|13267.2|13266|13228.3|13227.1|3209
1606222800000|2020-11-24 13:00:00|13269.2|13268|13268.4|13267.2|13286.4|13285.2|13257.4|13256.2|5127
1606226400000|2020-11-24 14:00:00|13268.7|13267.5|13275.7|13274.5|13277.2|13276|13253.9|13252.7|3893
1606230000000|2020-11-24 15:00:00|13275.9|13274.7|13288.3|13287.1|13299.3|13298.1|13267.7|13266.5|6786
1606233600000|2020-11-24 16:00:00|13288.6|13287.4|13303.7|13301.7|13324|13322|13278.8|13277.6|7788
1606237200000|2020-11-24 17:00:00|13304|13302|13315.5|13313.5|13319|13317|13296.5|13294.5|1719
1606240800000|2020-11-24 18:00:00|13315.7|13313.7|13322|13320|13338|13336|13314.5|13312.5|1451
1606244400000|2020-11-24 19:00:00|13322.2|13320.2|13319.7|13317.7|13327.2|13325.2|13300.7|13298.7|1080
1606248000000|2020-11-24 20:00:00|13319.5|13317.5|13325.5|13323.5|13328|13326|13302.7|13300.7|1594
1606251600000|2020-11-24 21:00:00|13323.7|13318.7|13343.3|13338.3|13352.6|13347.6|13322.4|13317.4|13
1606255200000|2020-11-24 22:00:00|13343.2|13338.2|13344.2|13339.2|13351.2|13346.2|13338.7|13333.7|0
1606258800000|2020-11-24 23:00:00|13344.8|13339.8|13355.2|13350.2|13362.3|13357.3|13333.8|13328.8|0
1606262400000|2020-11-25 00:00:00|13354.4|13349.4|13354.7|13350.7|13378.4|13373.4|13338|13334|723
1606266000000|2020-11-25 01:00:00|13355|13351|13365.7|13361.7|13378.7|13374.7|13351.7|13347.7|349
1606269600000|2020-11-25 02:00:00|13366|13362|13357.2|13353.2|13376.2|13372.2|13347|13343|279
1606273200000|2020-11-25 03:00:00|13357.7|13353.7|13333|13329|13370.7|13366.7|13319.2|13315.2|501
1606276800000|2020-11-25 04:00:00|13332.7|13328.7|13312.2|13308.2|13339.2|13335.2|13311.2|13307.2|373
1606280400000|2020-11-25 05:00:00|13313.2|13309.2|13281.2|13277.2|13319.5|13315.5|13278.2|13274.2|711
1606284000000|2020-11-25 06:00:00|13281.5|13277.5|13289.7|13285.7|13297.2|13293.2|13277.5|13273.5|481
1606287600000|2020-11-25 07:00:00|13288.7|13286.7|13341|13339|13341.2|13339.2|13288.7|13286.7|2525
1606291200000|2020-11-25 08:00:00|13340.6|13339.4|13293.3|13292.1|13348.1|13346.9|13284.3|13283.1|9921
1606294800000|2020-11-25 09:00:00|13293.6|13292.4|13271.8|13270.6|13303.8|13302.6|13250.3|13249.1|6429
1606298400000|2020-11-25 10:00:00|13272.3|13271.1|13243.8|13242.6|13282.3|13281.1|13236.6|13235.4|4404
1606302000000|2020-11-25 11:00:00|13244.1|13242.9|13261.8|13260.6|13262.3|13261.1|13235.6|13234.4|3166
1606305600000|2020-11-25 12:00:00|13261.3|13260.1|13264|13262.8|13293.8|13292.6|13259.3|13258.1|3317
1606309200000|2020-11-25 13:00:00|13264.5|13263.3|13272.8|13271.6|13284|13282.8|13254.3|13253.1|3177
1606312800000|2020-11-25 14:00:00|13273|13271.8|13260|13258.8|13279|13277.8|13247.3|13246.1|3927
1606316400000|2020-11-25 15:00:00|13259.8|13258.6|13278.8|13277.6|13288.8|13287.6|13239|13237.8|5474
1606320000000|2020-11-25 16:00:00|13279.1|13277.9|13293.7|13291.7|13314.2|13312.2|13277|13275|6566
1606323600000|2020-11-25 17:00:00|13293.5|13291.5|13312.7|13310.7|13314.2|13312.2|13288.7|13286.7|1398
1606327200000|2020-11-25 18:00:00|13313|13311|13315.2|13313.2|13318.2|13316.2|13300|13298|1423
1606330800000|2020-11-25 19:00:00|13315|13313|13309.2|13307.2|13317.2|13315.2|13295.2|13293.2|1153
1606334400000|2020-11-25 20:00:00|13309|13307|13297|13295|13317.7|13315.7|13293|13291|1486
1606338000000|2020-11-25 21:00:00|13294.7|13289.7|13302.5|13297.5|13311.7|13306.7|13286.6|13281.6|10
1606341600000|2020-11-25 22:00:00|13302.4|13297.4|13302.6|13297.6|13306.8|13301.8|13300.8|13295.8|0
1606345200000|2020-11-25 23:00:00|13305.9|13300.9|13308.8|13303.8|13312.1|13307.1|13300.3|13295.3|0
1606348800000|2020-11-26 00:00:00|13308|13303|13306.7|13302.7|13320.2|13316.2|13284.2|13280.2|449
1606352400000|2020-11-26 01:00:00|13306.2|13302.2|13309.2|13305.2|13322|13318|13302.5|13298.5|211
1606356000000|2020-11-26 02:00:00|13309.5|13305.5|13310|13306|13321.2|13317.2|13307.5|13303.5|203
1606359600000|2020-11-26 03:00:00|13311|13307|13303.2|13299.2|13314.7|13310.7|13296.7|13292.7|240
1606363200000|2020-11-26 04:00:00|13303|13299|13297.2|13293.2|13308|13304|13292.2|13288.2|285
1606366800000|2020-11-26 05:00:00|13297.5|13293.5|13319.7|13315.7|13320|13316|13295.5|13291.5|387
1606370400000|2020-11-26 06:00:00|13318.7|13314.7|13327.5|13323.5|13330.2|13326.2|13309.7|13305.7|288
1606374000000|2020-11-26 07:00:00|13326.5|13324.5|13328.7|13326.7|13332|13330|13310|13308|1483
1606377600000|2020-11-26 08:00:00|13328.3|13327.1|13281.7|13280.5|13335.1|13333.9|13278.1|13276.9|8225
1606381200000|2020-11-26 09:00:00|13281.5|13280.3|13289.7|13288.5|13305.7|13304.5|13274.5|13273.3|4023
1606384800000|2020-11-26 10:00:00|13290|13288.8|13285.5|13284.3|13301.7|13300.5|13281.2|13280|2358
1606388400000|2020-11-26 11:00:00|13285.7|13284.5|13286.7|13285.5|13296|13294.8|13281.2|13280|2035
1606392000000|2020-11-26 12:00:00|13286.5|13285.3|13291.6|13290.4|13293.4|13292.2|13279.2|13278|2003
1606395600000|2020-11-26 13:00:00|13291.9|13290.7|13299.1|13297.9|13315.1|13313.9|13290.1|13288.9|2971
1606399200000|2020-11-26 14:00:00|13299.4|13298.2|13309.6|13308.4|13316.4|13315.2|13295.9|13294.7|2405
1606402800000|2020-11-26 15:00:00|13310.1|13308.9|13303.4|13302.2|13315.9|13314.7|13299.9|13298.7|2928
1606406400000|2020-11-26 16:00:00|13303.6|13302.4|13303|13301|13313.4|13312.2|13285|13283|5274
1606410000000|2020-11-26 17:00:00|13302.8|13300.8|13272.5|13270.5|13303.3|13301.3|13251.5|13249.5|3072
1606413600000|2020-11-26 18:00:00|13272.8|13270.8|13276.5|13274.5|13278.8|13276.8|13269.8|13267.8|438
1606417200000|2020-11-26 19:00:00|13277.3|13275.3|13276.8|13274.8|13282.8|13280.8|13266.3|13264.3|491
1606420800000|2020-11-26 20:00:00|13276.5|13274.5|13278.3|13276.3|13285.3|13283.3|13257|13255|666
1606424400000|2020-11-26 21:00:00|13279.8|13274.8|13278.2|13273.2|13280.1|13275.1|13276.3|13271.3|13
1606428000000|2020-11-26 22:00:00|13277.9|13272.9|13278.5|13273.5|13278.5|13273.5|13277.7|13272.7|0
1606431600000|2020-11-26 23:00:00|13284.1|13279.1|13281.2|13276.2|13291.3|13286.3|13267.9|13262.9|0
1606435200000|2020-11-27 00:00:00|13282|13277|13287.8|13283.8|13288.3|13284.3|13259.8|13255.8|560
1606438800000|2020-11-27 01:00:00|13287.5|13283.5|13269.3|13265.3|13290.5|13286.5|13267.3|13263.3|323
1606442400000|2020-11-27 02:00:00|13269.5|13265.5|13263.8|13259.8|13271|13267|13245.3|13241.3|432
1606446000000|2020-11-27 03:00:00|13264|13260|13278.8|13274.8|13282|13278|13256.3|13252.3|191
1606449600000|2020-11-27 04:00:00|13278|13274|13281|13277|13289.3|13285.3|13271.3|13267.3|185
1606453200000|2020-11-27 05:00:00|13281.5|13277.5|13292.8|13288.8|13293.3|13289.3|13272|13268|374
1606456800000|2020-11-27 06:00:00|13292.5|13288.5|13307.8|13303.8|13312.3|13308.3|13283.3|13279.3|605
1606460400000|2020-11-27 07:00:00|13306.8|13304.8|13278|13276|13309.5|13307.5|13278|13276|1319
1606464000000|2020-11-27 08:00:00|13277.6|13276.4|13325.6|13324.4|13341.9|13340.7|13277.6|13276.4|9380
1606467600000|2020-11-27 09:00:00|13325.9|13324.7|13316.6|13315.4|13339.1|13337.9|13309.1|13307.9|4390
1606471200000|2020-11-27 10:00:00|13317.1|13315.9|13322.6|13321.4|13325.4|13324.2|13285.6|13284.4|5073
1606474800000|2020-11-27 11:00:00|13323.1|13321.9|13324.6|13323.4|13326.9|13325.7|13307.6|13306.4|3326
1606478400000|2020-11-27 12:00:00|13324.4|13323.2|13315.1|13313.9|13327.1|13325.9|13310.4|13309.2|2478
1606482000000|2020-11-27 13:00:00|13316.1|13314.9|13316.6|13315.4|13320.4|13319.2|13299.1|13297.9|2768
1606485600000|2020-11-27 14:00:00|13316.9|13315.7|13340.8|13339.6|13355.6|13354.4|13313.1|13311.9|5015
1606489200000|2020-11-27 15:00:00|13341.1|13339.9|13345.6|13344.4|13364.1|13362.9|13339.1|13337.9|4906
1606492800000|2020-11-27 16:00:00|13345.4|13344.2|13332.3|13330.3|13368.3|13366.3|13327|13325|8168
1606496400000|2020-11-27 17:00:00|13332.5|13330.5|13345.3|13343.3|13347|13345|13322|13320|2158
1606500000000|2020-11-27 18:00:00|13345.5|13343.5|13343.5|13341.5|13352.8|13350.8|13339|13337|568
1606503600000|2020-11-27 19:00:00|13343.8|13341.8|13350.5|13348.5|13354.3|13352.3|13343.8|13341.8|404
1606507200000|2020-11-27 20:00:00|13350.8|13348.8|13370.3|13368.3|13371|13369|13347.5|13345.5|711
1606510800000|2020-11-27 21:00:00|13370.9|13365.9|13370.5|13365.5|13370.9|13365.9|13370.5|13365.5|29
1606690800000|2020-11-29 23:00:00|13401.8|13396.8|13374.5|13369.5|13402.1|13397.1|13368.2|13363.2|0
1606694400000|2020-11-30 00:00:00|13372.8|13367.8|13309.8|13305.8|13375.8|13370.8|13305.5|13301.5|511
1606698000000|2020-11-30 01:00:00|13310|13306|13323|13319|13327.5|13323.5|13293.8|13289.8|542
1606701600000|2020-11-30 02:00:00|13323.3|13319.3|13306|13302|13324.5|13320.5|13299.5|13295.5|220
1606705200000|2020-11-30 03:00:00|13305.8|13301.8|13305.5|13301.5|13313.3|13309.3|13294.3|13290.3|257
1606708800000|2020-11-30 04:00:00|13305.3|13301.3|13279.8|13275.8|13307.8|13303.8|13277|13273|435
1606712400000|2020-11-30 05:00:00|13280|13276|13259.3|13255.3|13283.8|13279.8|13245.3|13241.3|738
1606716000000|2020-11-30 06:00:00|13258.5|13254.5|13243.8|13239.8|13263.8|13259.8|13230.5|13226.5|575
1606719600000|2020-11-30 07:00:00|13242.8|13240.8|13293.3|13291.3|13293.3|13291.3|13237.3|13235.3|3763
1606723200000|2020-11-30 08:00:00|13292.9|13291.7|13346.4|13345.2|13352.9|13351.7|13256.1|13254.9|14756
1606726800000|2020-11-30 09:00:00|13346.1|13344.9|13369.9|13368.7|13391.6|13390.4|13341.1|13339.9|7199
1606730400000|2020-11-30 10:00:00|13370.1|13368.9|13389.1|13387.9|13397.4|13396.2|13366.4|13365.2|6520
1606734000000|2020-11-30 11:00:00|13389.4|13388.2|13370.6|13369.4|13390.1|13388.9|13337.1|13335.9|5895
1606737600000|2020-11-30 12:00:00|13369.4|13368.2|13405.1|13403.9|13434.6|13433.4|13368.9|13367.7|6291
1606741200000|2020-11-30 13:00:00|13404.9|13403.7|13436.6|13435.4|13445.6|13444.4|13401.6|13400.4|8150
1606744800000|2020-11-30 14:00:00|13436.3|13435.1|13421.1|13419.9|13447.6|13446.4|13402.1|13400.9|8098
1606748400000|2020-11-30 15:00:00|13421.8|13420.6|13385.9|13384.7|13425.8|13424.6|13346.4|13345.2|9933
1606752000000|2020-11-30 16:00:00|13385.7|13384.5|13314.6|13312.6|13393.4|13392.2|13265.1|13263.1|18172
1606755600000|2020-11-30 17:00:00|13314.3|13312.3|13318.6|13316.6|13322.8|13320.8|13295.8|13293.8|2893
1606759200000|2020-11-30 18:00:00|13318.3|13316.3|13311.8|13309.8|13325.6|13323.6|13305.6|13303.6|1256
1606762800000|2020-11-30 19:00:00|13311.6|13309.6|13334.6|13332.6|13334.8|13332.8|13302.6|13300.6|1255
1606766400000|2020-11-30 20:00:00|13336.1|13334.1|13275.8|13273.8|13339.6|13337.6|13265.3|13263.3|2800
1606770000000|2020-11-30 21:00:00|13276.1|13274.1|13322.5|13317.5|13323.4|13318.4|13266.2|13261.2|28
1606773600000|2020-11-30 22:00:00|13322.2|13317.2|13314.5|13309.5|13322.4|13317.4|13310.6|13305.6|0
1606777200000|2020-11-30 23:00:00|13317.5|13312.5|13340.4|13335.4|13342.2|13337.2|13297.8|13292.8|0
1606780800000|2020-12-01 00:00:00|13341.2|13336.2|13385.8|13381.8|13388.8|13384.8|13336.2|13331.2|859
1606784400000|2020-12-01 01:00:00|13385.6|13381.6|13402.6|13398.6|13402.8|13398.8|13379.6|13375.6|866
1606788000000|2020-12-01 02:00:00|13401.6|13397.6|13405.6|13401.6|13418.6|13414.6|13390.3|13386.3|1042
1606791600000|2020-12-01 03:00:00|13405.8|13401.8|13410.3|13406.3|13427.1|13423.1|13400.6|13396.6|827
1606795200000|2020-12-01 04:00:00|13409.6|13405.6|13398.8|13394.8|13412.6|13408.6|13395.8|13391.8|670
1606798800000|2020-12-01 05:00:00|13398.1|13394.1|13398.6|13394.6|13411.6|13407.6|13390.1|13386.1|772
1606802400000|2020-12-01 06:00:00|13398.1|13394.1|13403.6|13399.6|13413.6|13409.6|13387.8|13383.8|885
1606806000000|2020-12-01 07:00:00|13402.6|13400.6|13390.1|13388.1|13422.3|13420.3|13374.3|13372.3|4006
1606809600000|2020-12-01 08:00:00|13389.7|13388.5|13416|13414.8|13429.2|13428|13334.9|13333.7|16304
1606813200000|2020-12-01 09:00:00|13415.7|13414.5|13395|13393.8|13432.2|13431|13388.2|13387|6128
1606816800000|2020-12-01 10:00:00|13394.7|13393.5|13429.2|13428|13435.5|13434.3|13393.2|13392|3731
1606820400000|2020-12-01 11:00:00|13429|13427.8|13420.5|13419.3|13436.7|13435.5|13416.2|13415|2799
1606824000000|2020-12-01 12:00:00|13420.2|13419|13402.7|13401.5|13427|13425.8|13396.9|13395.7|3342
1606827600000|2020-12-01 13:00:00|13402.9|13401.7|13410.9|13409.7|13418.7|13417.5|13380.9|13379.7|5937
1606831200000|2020-12-01 14:00:00|13411.2|13410|13400.9|13399.7|13422.2|13421|13390.9|13389.7|7473
1606834800000|2020-12-01 15:00:00|13401.2|13400|13391.6|13390.4|13412.9|13411.7|13377.9|13376.7|5851
1606838400000|2020-12-01 16:00:00|13391.4|13390.2|13372.5|13370.5|13410|13408|13366.3|13364.3|9437
1606842000000|2020-12-01 17:00:00|13372.8|13370.8|13386|13384|13396.8|13394.8|13369.5|13367.5|1346
1606845600000|2020-12-01 18:00:00|13387.3|13385.3|13385.8|13383.8|13393|13391|13380.5|13378.5|818
1606849200000|2020-12-01 19:00:00|13386|13384|13378.5|13376.5|13399.8|13397.8|13374.3|13372.3|773
1606852800000|2020-12-01 20:00:00|13378|13376|13383.5|13381.5|13394.3|13392.3|13353.3|13351.3|1813
1606856400000|2020-12-01 21:00:00|13390.2|13385.2|13382.5|13377.5|13393.2|13388.2|13374.5|13369.5|18
1606860000000|2020-12-01 22:00:00|13380.7|13375.7|13386.6|13381.6|13387.8|13382.8|13379.7|13374.7|0
1606863600000|2020-12-01 23:00:00|13386.4|13381.4|13391.7|13386.7|13399.3|13394.3|13366.5|13361.5|0
1606867200000|2020-12-02 00:00:00|13392.5|13387.5|13351.5|13347.5|13392.5|13387.5|13345.3|13341.3|449
1606870800000|2020-12-02 01:00:00|13351.3|13347.3|13337|13333|13351.3|13347.3|13324.5|13320.5|361
1606874400000|2020-12-02 02:00:00|13336.8|13332.8|13348.3|13344.3|13355|13351|13322.5|13318.5|272
1606878000000|2020-12-02 03:00:00|13348.5|13344.5|13353|13349|13358.5|13354.5|13345.5|13341.5|98
1606881600000|2020-12-02 04:00:00|13353.5|13349.5|13355.5|13351.5|13362.3|13358.3|13350|13346|258
1606885200000|2020-12-02 05:00:00|13355|13351|13335.3|13331.3|13355.3|13351.3|13333.5|13329.5|332
1606888800000|2020-12-02 06:00:00|13335.5|13331.5|13373|13369|13373.8|13369.8|13334.5|13330.5|592
1606892400000|2020-12-02 07:00:00|13372|13370|13352.8|13350.8|13374.8|13372.8|13350|13348|2122
1606896000000|2020-12-02 08:00:00|13352.4|13351.2|13328.1|13326.9|13355.1|13353.9|13282.1|13280.9|13129
1606899600000|2020-12-02 09:00:00|13327.9|13326.7|13336.1|13334.9|13362.1|13360.9|13321.1|13319.9|5389
1606903200000|2020-12-02 10:00:00|13335.9|13334.7|13349.1|13347.9|13355.1|13353.9|13333.1|13331.9|2839
1606906800000|2020-12-02 11:00:00|13349.9|13348.7|13345.9|13344.7|13351.6|13350.4|13319.6|13318.4|2676
1606910400000|2020-12-02 12:00:00|13344.9|13343.7|13300.7|13299.5|13346.6|13345.4|13300.5|13299.3|3531
1606914000000|2020-12-02 13:00:00|13301|13299.8|13290.7|13289.5|13304.5|13303.3|13270.2|13269|7774
1606917600000|2020-12-02 14:00:00|13290.5|13289.3|13295.7|13294.5|13313.2|13312|13279.7|13278.5|6992
1606921200000|2020-12-02 15:00:00|13295.5|13294.3|13316.8|13315.6|13317.8|13316.6|13288.3|13287.1|5535
1606924800000|2020-12-02 16:00:00|13317.3|13316.1|13315.5|13313.5|13330.6|13329.4|13295.5|13293.5|6754
1606928400000|2020-12-02 17:00:00|13315.2|13313.2|13306|13304|13320|13318|13298.7|13296.7|1463
1606932000000|2020-12-02 18:00:00|13306.2|13304.2|13299.2|13297.2|13308.5|13306.5|13293|13291|692
1606935600000|2020-12-02 19:00:00|13299.5|13297.5|13316.5|13314.5|13317.2|13315.2|13292.2|13290.2|669
1606939200000|2020-12-02 20:00:00|13317.2|13315.2|13300.7|13298.7|13319.2|13317.2|13291.5|13289.5|1191
1606942800000|2020-12-02 21:00:00|13303|13298|13308.3|13303.3|13316.1|13311.1|13300.5|13295.5|11
1606946400000|2020-12-02 22:00:00|13308.2|13303.2|13309.3|13304.3|13309.6|13304.6|13306.7|13301.7|0
1606950000000|2020-12-02 23:00:00|13311.7|13306.7|13300.7|13295.7|13319.3|13314.3|13296.3|13291.3|0
1606953600000|2020-12-03 00:00:00|13299.9|13294.9|13284.7|13280.7|13306.7|13302.7|13281.2|13277.2|371
1606957200000|2020-12-03 01:00:00|13285.5|13281.5|13294.7|13290.7|13302.5|13298.5|13282|13278|238
1606960800000|2020-12-03 02:00:00|13295|13291|13293|13289|13295.2|13291.2|13281.2|13277.2|151
1606964400000|2020-12-03 03:00:00|13293.2|13289.2|13298.2|13294.2|13330|13326|13289|13285|641
1606968000000|2020-12-03 04:00:00|13298.5|13294.5|13280.7|13276.7|13301.7|13297.7|13276.7|13272.7|409
1606971600000|2020-12-03 05:00:00|13282|13278|13290|13286|13292.5|13288.5|13276|13272|471
1606975200000|2020-12-03 06:00:00|13289.7|13285.7|13300.2|13296.2|13303.7|13299.7|13286.2|13282.2|430
1606978800000|2020-12-03 07:00:00|13299.2|13297.2|13302.5|13300.5|13314|13312|13281.7|13279.7|1969
1606982400000|2020-12-03 08:00:00|13302.1|13300.9|13281.9|13280.7|13324.8|13323.6|13272.8|13271.6|9604
1606986000000|2020-12-03 09:00:00|13281.7|13280.5|13235.7|13234.5|13293.7|13292.5|13222.9|13221.7|9113
1606989600000|2020-12-03 10:00:00|13235.9|13234.7|13251.4|13250.2|13252.2|13251|13235.4|13234.2|2929
1606993200000|2020-12-03 11:00:00|13251.7|13250.5|13265.4|13264.2|13278.9|13277.7|13250.4|13249.2|3977
1606996800000|2020-12-03 12:00:00|13266.9|13265.7|13247.5|13246.3|13272.4|13271.2|13243.3|13242.1|2273
1607000400000|2020-12-03 13:00:00|13247|13245.8|13257.8|13256.6|13261.8|13260.6|13238|13236.8|4750
1607004000000|2020-12-03 14:00:00|13257.5|13256.3|13246.3|13245.1|13269.8|13268.6|13243.5|13242.3|4800
1607007600000|2020-12-03 15:00:00|13250.3|13249.1|13260.9|13259.7|13264.1|13262.9|13240.9|13239.7|3837
1607011200000|2020-12-03 16:00:00|13261.1|13259.9|13258|13256|13270.4|13269.2|13248.4|13247.2|5970
1607014800000|2020-12-03 17:00:00|13258.3|13256.3|13257|13255|13273|13271|13250.3|13248.3|1845
1607018400000|2020-12-03 18:00:00|13256.8|13254.8|13238.3|13236.3|13258|13256|13232.8|13230.8|1208
1607022000000|2020-12-03 19:00:00|13238|13236|13248|13246|13248.8|13246.8|13236.3|13234.3|461
1607025600000|2020-12-03 20:00:00|13248.3|13246.3|13203|13201|13258.5|13256.5|13181|13179|2742
1607029200000|2020-12-03 21:00:00|13209.4|13204.4|13209.1|13204.1|13222.1|13217.1|13194.7|13189.7|43
1607032800000|2020-12-03 22:00:00|13209.7|13204.7|13213.5|13208.5|13214.9|13209.9|13208.1|13203.1|0
1607036400000|2020-12-03 23:00:00|13217.6|13212.6|13223.4|13218.4|13240.6|13235.6|13209.6|13204.6|0
1607040000000|2020-12-04 00:00:00|13223|13218|13219|13215|13233.8|13229.8|13213.3|13209.3|394
1607043600000|2020-12-04 01:00:00|13219.3|13215.3|13214|13210|13235.8|13231.8|13205.5|13201.5|358
1607047200000|2020-12-04 02:00:00|13213.3|13209.3|13225.5|13221.5|13230.3|13226.3|13207.3|13203.3|149
1607050800000|2020-12-04 03:00:00|13225.3|13221.3|13222.3|13218.3|13225.5|13221.5|13218.8|13214.8|65
1607054400000|2020-12-04 04:00:00|13222|13218|13223.3|13219.3|13231|13227|13217.8|13213.8|335
1607058000000|2020-12-04 05:00:00|13223.5|13219.5|13247.3|13243.3|13255.3|13251.3|13217.8|13213.8|388
1607061600000|2020-12-04 06:00:00|13245.3|13241.3|13245.8|13241.8|13250.3|13246.3|13236.5|13232.5|324
1607065200000|2020-12-04 07:00:00|13244.8|13242.8|13230.5|13228.5|13253.5|13251.5|13203.3|13201.3|4078
1607068800000|2020-12-04 08:00:00|13230.1|13228.9|13244|13242.8|13263.1|13261.9|13220.1|13218.9|10872
1607072400000|2020-12-04 09:00:00|13243.8|13242.6|13288|13286.8|13319|13317.8|13242.5|13241.3|8100
1607076000000|2020-12-04 10:00:00|13288.3|13287.1|13255.5|13254.3|13291.3|13290.1|13241.8|13240.6|6408
1607079600000|2020-12-04 11:00:00|13255.3|13254.1|13234|13232.8|13264.3|13263.1|13228|13226.8|3595
1607083200000|2020-12-04 12:00:00|13233.8|13232.6|13247|13245.8|13252.3|13251.1|13222.8|13221.6|2963
1607086800000|2020-12-04 13:00:00|13246.5|13245.3|13252.4|13251.2|13264.4|13263.2|13231.1|13229.9|3275
1607090400000|2020-12-04 14:00:00|13252.6|13251.4|13277.9|13276.7|13287.6|13286.4|13250.1|13248.9|5017
1607094000000|2020-12-04 15:00:00|13277.1|13275.9|13265.8|13264.6|13286.8|13285.6|13258.8|13257.6|4827
1607097600000|2020-12-04 16:00:00|13265.6|13264.4|13295.5|13293.5|13302.5|13300.5|13260.1|13258.9|5579
1607101200000|2020-12-04 17:00:00|13295.7|13293.7|13284.2|13282.2|13299.5|13297.5|13282.2|13280.2|1210
1607104800000|2020-12-04 18:00:00|13284.5|13282.5|13275.7|13273.7|13291.7|13289.7|13275.7|13273.7|677
1607108400000|2020-12-04 19:00:00|13275.5|13273.5|13281.2|13279.2|13285.5|13283.5|13275.5|13273.5|603
1607112000000|2020-12-04 20:00:00|13281.7|13279.7|13299.2|13297.2|13300.2|13298.2|13269.2|13267.2|1441
1607115600000|2020-12-04 21:00:00|13302.3|13297.3|13281.8|13276.8|13307.8|13302.8|13277|13272|12
1607295600000|2020-12-06 23:00:00|13325.9|13320.9|13305.4|13300.4|13329.1|13324.1|13293.9|13288.9|0
1607299200000|2020-12-07 00:00:00|13305|13300|13291.2|13287.2|13305.8|13300.8|13279|13275|373
1607302800000|2020-12-07 01:00:00|13291|13287|13278|13274|13303|13299|13269.2|13265.2|336
1607306400000|2020-12-07 02:00:00|13277.7|13273.7|13250.7|13246.7|13278.5|13274.5|13245|13241|194
1607310000000|2020-12-07 03:00:00|13250.5|13246.5|13236.5|13232.5|13254.5|13250.5|13235.7|13231.7|150
1607313600000|2020-12-07 04:00:00|13236.7|13232.7|13254.7|13250.7|13256|13252|13234.7|13230.7|240
1607317200000|2020-12-07 05:00:00|13254.5|13250.5|13251.7|13247.7|13263.7|13259.7|13250|13246|348
1607320800000|2020-12-07 06:00:00|13252|13248|13242.7|13238.7|13264|13260|13241.5|13237.5|386
1607324400000|2020-12-07 07:00:00|13241.7|13239.7|13253.5|13251.5|13253.5|13251.5|13221|13219|2458
1607328000000|2020-12-07 08:00:00|13253.1|13251.9|13192.8|13191.6|13289.8|13288.6|13161.5|13160.3|16728
1607331600000|2020-12-07 09:00:00|13192.5|13191.3|13236.5|13235.3|13245.5|13244.3|13185.5|13184.3|6656
1607335200000|2020-12-07 10:00:00|13236.3|13235.1|13235.3|13234.1|13258|13256.8|13231|13229.8|3982
1607338800000|2020-12-07 11:00:00|13235.5|13234.3|13270.5|13269.3|13285.5|13284.3|13233.5|13232.3|3723
1607342400000|2020-12-07 12:00:00|13271.3|13270.1|13247.5|13246.3|13273|13271.8|13242.5|13241.3|2821
1607346000000|2020-12-07 13:00:00|13247|13245.8|13249.6|13248.4|13253.8|13252.6|13233.1|13231.9|4068
1607349600000|2020-12-07 14:00:00|13248.8|13247.6|13263.8|13262.6|13265.3|13264.1|13230.1|13228.9|4768
1607353200000|2020-12-07 15:00:00|13264.3|13263.1|13265.6|13264.4|13270.1|13268.9|13242.4|13241.2|4369
1607356800000|2020-12-07 16:00:00|13265.4|13264.2|13281.5|13279.5|13294.5|13292.5|13254.6|13253.4|6766
1607360400000|2020-12-07 17:00:00|13281.3|13279.3|13274|13272|13287.5|13285.5|13274|13272|1260
1607364000000|2020-12-07 18:00:00|13274.3|13272.3|13258.3|13256.3|13276|13274|13244|13242|1807
1607367600000|2020-12-07 19:00:00|13258|13256|13262|13260|13267|13265|13250.8|13248.8|649
1607371200000|2020-12-07 20:00:00|13262.3|13260.3|13270.8|13268.8|13281.3|13279.3|13246.5|13244.5|1912
1607374800000|2020-12-07 21:00:00|13276.9|13271.9|13248.9|13243.9|13281.9|13276.9|13241.5|13236.5|12
1607378400000|2020-12-07 22:00:00|13249.7|13244.7|13254|13249|13256.6|13251.6|13246.4|13241.4|0
1607382000000|2020-12-07 23:00:00|13252.3|13247.3|13255.9|13250.9|13262.3|13257.3|13252.2|13247.2|0
1607385600000|2020-12-08 00:00:00|13255.1|13250.1|13268|13264|13269.8|13265.8|13239.5|13234.5|370
1607389200000|2020-12-08 01:00:00|13267.5|13263.5|13261.5|13257.5|13277.8|13273.8|13250.3|13246.3|194
1607392800000|2020-12-08 02:00:00|13262.5|13258.5|13267.5|13263.5|13269|13265|13256.3|13252.3|117
1607396400000|2020-12-08 03:00:00|13267.8|13263.8|13262.5|13258.5|13271|13267|13252.8|13248.8|49
1607400000000|2020-12-08 04:00:00|13262.8|13258.8|13270.5|13266.5|13273.3|13269.3|13262.8|13258.8|91
1607403600000|2020-12-08 05:00:00|13270.3|13266.3|13270.8|13266.8|13281.3|13277.3|13269|13265|351
1607407200000|2020-12-08 06:00:00|13269.8|13265.8|13262.8|13258.8|13291.3|13287.3|13258.3|13254.3|348
1607410800000|2020-12-08 07:00:00|13261.8|13259.8|13245|13243|13277|13275|13244.3|13242.3|2068
1607414400000|2020-12-08 08:00:00|13244.6|13243.4|13267.5|13266.3|13280.1|13278.9|13240.1|13238.9|7483
1607418000000|2020-12-08 09:00:00|13267.8|13266.6|13253.5|13252.3|13285|13283.8|13229|13227.8|5161
1607421600000|2020-12-08 10:00:00|13253.3|13252.1|13249.5|13248.3|13259|13257.8|13240|13238.8|2979
1607425200000|2020-12-08 11:00:00|13248.5|13247.3|13213.5|13212.3|13248.5|13247.3|13205.8|13204.6|4600
1607428800000|2020-12-08 12:00:00|13214|13212.8|13232.8|13231.6|13235.8|13234.6|13199|13197.8|3852
1607432400000|2020-12-08 13:00:00|13232.6|13231.4|13251.3|13250.1|13264.8|13263.6|13231.6|13230.4|7277
1607436000000|2020-12-08 14:00:00|13251.8|13250.6|13264.8|13263.6|13268.3|13267.1|13228.3|13227.1|5098
1607439600000|2020-12-08 15:00:00|13264.3|13263.1|13283|13281.8|13284.5|13283.3|13250.1|13248.9|5695
1607443200000|2020-12-08 16:00:00|13283.3|13282.1|13287.9|13285.9|13299.8|13298.6|13279.5|13277.9|7822
1607446800000|2020-12-08 17:00:00|13287.7|13285.7|13290.9|13288.9|13297.4|13295.4|13282.9|13280.9|1280
1607450400000|2020-12-08 18:00:00|13291.4|13289.4|13304.2|13302.2|13312.2|13310.2|13289.7|13287.7|1530
1607454000000|2020-12-08 19:00:00|13304.4|13302.4|13302.9|13300.9|13318.9|13316.9|13298.7|13296.7|1133
1607457600000|2020-12-08 20:00:00|13303.4|13301.4|13310.2|13308.2|13312.2|13310.2|13300.4|13298.4|1196
1607461200000|2020-12-08 21:00:00|13315.4|13310.4|13314.7|13309.7|13321.2|13316.2|13308|13303|11
1607464800000|2020-12-08 22:00:00|13314.8|13309.8|13323.9|13318.9|13327.4|13322.4|13314.8|13309.8|0
1607468400000|2020-12-08 23:00:00|13337.9|13332.9|13313.5|13308.5|13357.3|13352.3|13312.6|13307.6|0
1607472000000|2020-12-09 00:00:00|13313.9|13308.9|13340.4|13336.4|13348.9|13344.9|13311|13306|296
1607475600000|2020-12-09 01:00:00|13340.7|13336.7|13320.4|13316.4|13350.2|13346.2|13318.7|13314.7|334
1607479200000|2020-12-09 02:00:00|13320.7|13316.7|13337.7|13333.7|13338.9|13334.9|13320.7|13316.7|102
1607482800000|2020-12-09 03:00:00|13337.9|13333.9|13338.9|13334.9|13343.9|13339.9|13331.7|13327.7|143
1607486400000|2020-12-09 04:00:00|13339.2|13335.2|13348.9|13344.9|13348.9|13344.9|13337.9|13333.9|217
1607490000000|2020-12-09 05:00:00|13348.7|13344.7|13340.4|13336.4|13350.2|13346.2|13336.2|13332.2|178
1607493600000|2020-12-09 06:00:00|13340.2|13336.2|13347.4|13343.4|13351.2|13347.2|13339.7|13335.7|426
1607497200000|2020-12-09 07:00:00|13346.4|13344.4|13341.9|13339.9|13357.7|13355.7|13325.7|13323.7|3586
1607500800000|2020-12-09 08:00:00|13340.8|13339.6|13418.6|13417.4|13459.3|13458.1|13326.5|13325.3|19267
1607504400000|2020-12-09 09:00:00|13418.9|13417.7|13403.6|13402.4|13424.6|13423.4|13379.4|13378.2|7294
1607508000000|2020-12-09 10:00:00|13403.9|13402.7|13419.6|13418.4|13429.4|13428.2|13401.6|13400.4|4926
1607511600000|2020-12-09 11:00:00|13419.9|13418.7|13387.6|13386.4|13422.4|13421.2|13385.1|13383.9|3276
1607515200000|2020-12-09 12:00:00|13388.6|13387.4|13395.8|13394.6|13400.6|13399.4|13371.4|13370.2|3034
1607518800000|2020-12-09 13:00:00|13395.3|13394.1|13397|13395.8|13416.5|13415.3|13390.3|13389.1|2861
1607522400000|2020-12-09 14:00:00|13396.8|13395.6|13386.8|13385.6|13397.5|13396.3|13379|13377.8|4222
1607526000000|2020-12-09 15:00:00|13386.5|13385.3|13358.1|13356.9|13399.4|13398.2|13355.6|13354.4|5553
1607529600000|2020-12-09 16:00:00|13358.4|13357.2|13365|13363|13366.5|13365.2|13329.1|13327.9|7958
1607533200000|2020-12-09 17:00:00|13365.5|13363.5|13344.8|13342.8|13368|13366|13323.5|13321.5|2580
1607536800000|2020-12-09 18:00:00|13344.5|13342.5|13283.5|13281.5|13347.8|13345.8|13283.5|13281.5|3868
1607540400000|2020-12-09 19:00:00|13283.3|13281.3|13317|13315|13335.8|13333.8|13283.3|13281.3|2779
1607544000000|2020-12-09 20:00:00|13316.3|13314.3|13335|13333|13356.3|13354.3|13292.5|13290.5|2117
1607547600000|2020-12-09 21:00:00|13339.7|13334.7|13345|13340|13346.9|13341.9|13326|13321|19
1607551200000|2020-12-09 22:00:00|13344.9|13339.9|13335.6|13330.6|13345.8|13340.8|13333|13328|0
1607554800000|2020-12-09 23:00:00|13338|13333|13349.9|13344.9|13358.4|13353.4|13334|13329|0
1607558400000|2020-12-10 00:00:00|13350.7|13345.7|13337.8|13333.8|13352.4|13347.4|13325.5|13321.5|285
1607562000000|2020-12-10 01:00:00|13336.3|13332.3|13333.3|13329.3|13346.8|13342.8|13324.8|13320.8|158
1607565600000|2020-12-10 02:00:00|13334.8|13330.8|13340.3|13336.3|13344|13340|13332.3|13328.3|124
1607569200000|2020-12-10 03:00:00|13340.5|13336.5|13329.5|13325.5|13344.5|13340.5|13320.8|13316.8|107
1607572800000|2020-12-10 04:00:00|13329.3|13325.3|13343.5|13339.5|13349.5|13345.5|13329|13325|208
1607576400000|2020-12-10 05:00:00|13343.8|13339.8|13332.8|13328.8|13345|13341|13328|13324|308
1607580000000|2020-12-10 06:00:00|13332|13328|13305.5|13301.5|13332|13328|13297.5|13293.5|421
1607583600000|2020-12-10 07:00:00|13304.5|13302.5|13337.3|13335.3|13337.8|13335.8|13296|13294|1952
1607587200000|2020-12-10 08:00:00|13336.9|13335.7|13337.6|13336.4|13365.6|13364.4|13332.1|13330.9|10339
1607590800000|2020-12-10 09:00:00|13337.9|13336.7|13349.3|13348.1|13367.3|13366.1|13335.4|13334.2|3952
1607594400000|2020-12-10 10:00:00|13349.6|13348.4|13347.8|13346.6|13363.6|13362.4|13339.6|13338.4|1343
1607598000000|2020-12-10 11:00:00|13358.6|13357.4|13357.3|13356.1|13361.8|13360.6|13329.3|13328.1|3414
1607601600000|2020-12-10 12:00:00|13356.8|13355.6|13326.6|13325.4|13365.4|13364.2|13311.6|13310.4|5624
1607605200000|2020-12-10 13:00:00|13326.4|13325.2|13234.9|13233.7|13334.6|13333.4|13211.4|13210.2|9300
1607608800000|2020-12-10 14:00:00|13234.6|13233.4|13281.6|13280.4|13290.4|13289.2|13211.4|13210.2|9750
1607612400000|2020-12-10 15:00:00|13281.1|13279.9|13307.1|13305.9|13318.4|13317.2|13280.9|13279.7|7410
1607616000000|2020-12-10 16:00:00|13306.9|13305.7|13269.5|13267.5|13328.9|13327.7|13264.8|13262.8|7117
1607619600000|2020-12-10 17:00:00|13269.3|13267.3|13283|13281|13296.5|13294.5|13266.5|13264.5|2133
1607623200000|2020-12-10 18:00:00|13283.3|13281.3|13281.5|13279.5|13295.8|13293.8|13275.8|13273.8|1323
1607626800000|2020-12-10 19:00:00|13281.8|13279.8|13278.3|13276.3|13290.3|13288.3|13264.8|13262.8|966
1607630400000|2020-12-10 20:00:00|13278|13276|13286.5|13284.5|13310.5|13308.5|13277.3|13275.3|1401
1607634000000|2020-12-10 21:00:00|13286.4|13281.4|13289|13284|13294.2|13289.2|13276.4|13271.4|20
1607637600000|2020-12-10 22:00:00|13288.4|13283.4|13303.8|13298.8|13303.8|13298.8|13286.7|13281.7|0
1607641200000|2020-12-10 23:00:00|13299.4|13294.4|13307.3|13302.3|13314.1|13309.1|13288.6|13283.6|0
1607644800000|2020-12-11 00:00:00|13306.9|13301.9|13290.3|13286.3|13316.5|13312.5|13282|13278|347
1607648400000|2020-12-11 01:00:00|13290|13286|13303.3|13299.3|13309.5|13305.5|13284.3|13280.3|265
1607652000000|2020-12-11 02:00:00|13303.5|13299.5|13273.3|13269.3|13306.8|13302.8|13271.8|13267.8|125
1607655600000|2020-12-11 03:00:00|13273|13269|13277.3|13273.3|13278|13274|13260.5|13256.5|239
1607659200000|2020-12-11 04:00:00|13276.3|13272.3|13281.5|13277.5|13283.8|13279.8|13275.5|13271.5|212
1607662800000|2020-12-11 05:00:00|13280.5|13276.5|13277.3|13273.3|13287.8|13283.8|13272.8|13268.8|197
1607666400000|2020-12-11 06:00:00|13277|13273|13271.8|13267.8|13281|13277|13256.3|13252.3|497
1607670000000|2020-12-11 07:00:00|13270.8|13268.8|13271|13269|13283.3|13281.3|13259.5|13257.5|1414
1607673600000|2020-12-11 08:00:00|13270.6|13269.4|13153.4|13152.2|13270.6|13269.4|13137.4|13136.2|15153
1607677200000|2020-12-11 09:00:00|13153.6|13152.4|13157.6|13156.4|13191.6|13190.4|13147.9|13146.7|6943
1607680800000|2020-12-11 10:00:00|13157.4|13156.2|13071.1|13069.9|13168.4|13167.2|13063.9|13062.7|9295
1607684400000|2020-12-11 11:00:00|13071.6|13070.4|13045.1|13043.9|13076.4|13075.2|13006.9|13005.7|12003
1607688000000|2020-12-11 12:00:00|13045.6|13044.4|13090|13088.8|13099.8|13098.6|13035.1|13033.9|6745
1607691600000|2020-12-11 13:00:00|13089.5|13088.3|13128|13126.8|13128.5|13127.3|13089.5|13088.3|5548
1607695200000|2020-12-11 14:00:00|13127.8|13126.6|13139.8|13138.6|13148|13146.8|13120.8|13119.6|6216
1607698800000|2020-12-11 15:00:00|13138.8|13137.6|13126.7|13125.5|13163.7|13162.5|13116|13114.8|6538
1607702400000|2020-12-11 16:00:00|13128.2|13127|13115.6|13113.6|13143.5|13142.3|13103.4|13101.4|8621
1607706000000|2020-12-11 17:00:00|13116.6|13114.6|13102.4|13100.4|13121.6|13119.6|13069.4|13067.4|2863
1607709600000|2020-12-11 18:00:00|13102.1|13100.1|13134.1|13132.1|13140.9|13138.9|13095.4|13093.4|1368
1607713200000|2020-12-11 19:00:00|13134.4|13132.4|13127.9|13125.9|13142.1|13140.1|13126.4|13124.4|1405
1607716800000|2020-12-11 20:00:00|13128.1|13126.1|13148.6|13146.6|13148.6|13146.6|13119.4|13117.4|1623
1607720400000|2020-12-11 21:00:00|13153.3|13148.3|13140.6|13135.6|13154.6|13149.6|13133.6|13128.6|21
1607900400000|2020-12-13 23:00:00|13209.2|13204.2|13166.6|13161.6|13218.1|13213.1|13154.5|13149.5|0
1607904000000|2020-12-14 00:00:00|13169|13164|13209.9|13205.9|13215.1|13211.1|13164.4|13159.4|483
1607907600000|2020-12-14 01:00:00|13210.1|13206.1|13203.1|13199.1|13215.9|13211.9|13198.4|13194.4|280
1607911200000|2020-12-14 02:00:00|13203.4|13199.4|13185.1|13181.1|13204.9|13200.9|13181.6|13177.6|197
1607914800000|2020-12-14 03:00:00|13185.4|13181.4|13181.9|13177.9|13192.4|13188.4|13181.1|13177.1|76
1607918400000|2020-12-14 04:00:00|13182.1|13178.1|13174.4|13170.4|13187.1|13183.1|13170.1|13166.1|156
1607922000000|2020-12-14 05:00:00|13174.6|13170.6|13169.1|13165.1|13176.4|13172.4|13149.6|13145.6|250
1607925600000|2020-12-14 06:00:00|13169.9|13165.9|13183.9|13179.9|13204.9|13200.9|13160.6|13156.6|552
1607929200000|2020-12-14 07:00:00|13182.9|13180.9|13217.4|13215.4|13260.6|13258.6|13160.9|13158.9|5215
1607932800000|2020-12-14 08:00:00|13217|13215.8|13225.7|13224.5|13253.5|13252.3|13200.7|13199.5|11743
1607936400000|2020-12-14 09:00:00|13225.5|13224.3|13237.7|13236.5|13240.7|13239.5|13191.5|13190.3|5755
1607940000000|2020-12-14 10:00:00|13238|13236.8|13257.5|13256.3|13262|13260.8|13234.7|13233.5|4549
1607943600000|2020-12-14 11:00:00|13257.7|13256.5|13283.2|13282|13295.5|13294.3|13257|13255.8|5804
1607947200000|2020-12-14 12:00:00|13283|13281.8|13281.7|13280.5|13290.7|13289.5|13273.2|13272|3579
1607950800000|2020-12-14 13:00:00|13282|13280.8|13262.2|13261|13284.7|13283.5|13257.7|13256.5|3448
1607954400000|2020-12-14 14:00:00|13262|13260.8|13234.5|13233.3|13268|13266.8|13230.7|13229.5|6638
1607958000000|2020-12-14 15:00:00|13234.2|13233|13254.5|13253.3|13292|13290.8|13231.7|13230.5|9428
1607961600000|2020-12-14 16:00:00|13254.3|13253.1|13236.4|13234.4|13260.5|13259.3|13222.9|13220.9|7721
1607965200000|2020-12-14 17:00:00|13236.9|13234.9|13223.4|13221.4|13244.9|13242.9|13216.4|13214.4|2061
1607968800000|2020-12-14 18:00:00|13223.2|13221.2|13223.9|13221.9|13228.2|13226.2|13213.4|13211.4|1240
1607972400000|2020-12-14 19:00:00|13223.7|13221.7|13221.7|13219.7|13227.4|13225.4|13204.4|13202.4|2260
1607976000000|2020-12-14 20:00:00|13221.4|13219.4|13192.2|13190.2|13224.7|13222.7|13191.4|13189.4|2199
1607979600000|2020-12-14 21:00:00|13193.2|13191.2|13209.6|13204.6|13216.5|13211.5|13192.5|13187.5|18
1607983200000|2020-12-14 22:00:00|13210.5|13205.5|13208.6|13203.6|13210.5|13205.5|13204.3|13199.3|0
1607986800000|2020-12-14 23:00:00|13217.2|13212.2|13227.2|13222.2|13239.1|13234.1|13209|13204|0
1607990400000|2020-12-15 00:00:00|13227.1|13222.1|13220.4|13216.4|13233.7|13228.7|13201.2|13197.2|245
1607994000000|2020-12-15 01:00:00|13218.4|13214.4|13208.7|13204.7|13223.2|13219.2|13192.7|13188.7|142
1607997600000|2020-12-15 02:00:00|13207.7|13203.7|13209.4|13205.4|13211.4|13207.4|13190.4|13186.4|101
1608001200000|2020-12-15 03:00:00|13209.2|13205.2|13206.9|13202.9|13217.7|13213.7|13196.2|13192.2|415
1608004800000|2020-12-15 04:00:00|13206.7|13202.7|13195.4|13191.4|13212.2|13208.2|13195.4|13191.4|280
1608008400000|2020-12-15 05:00:00|13195.2|13191.2|13217.7|13213.7|13223.2|13219.2|13185.9|13181.9|386
1608012000000|2020-12-15 06:00:00|13218.2|13214.2|13218.4|13214.4|13229.9|13225.9|13209.9|13205.9|564
1608015600000|2020-12-15 07:00:00|13217.4|13215.4|13227.9|13225.9|13235.4|13233.4|13210.4|13208.4|2100
1608019200000|2020-12-15 08:00:00|13227.5|13226.3|13308.2|13307|13312.5|13311.3|13197.8|13196.6|16983
1608022800000|2020-12-15 09:00:00|13308.5|13307.3|13325.5|13324.3|13341|13339.8|13293.7|13292.5|8844
1608026400000|2020-12-15 10:00:00|13325.2|13324|13317.2|13316|13327.7|13326.5|13303|13301.8|9402
1608030000000|2020-12-15 11:00:00|13317.5|13316.3|13310.2|13309|13327|13325.8|13303.7|13302.5|5742
1608033600000|2020-12-15 12:00:00|13310.5|13309.3|13319.8|13318.6|13323.7|13322.5|13310.5|13309.3|6594
1608037200000|2020-12-15 13:00:00|13319.6|13318.4|13349.1|13347.9|13355.1|13353.9|13317.3|13316.1|6003
1608040800000|2020-12-15 14:00:00|13348.8|13347.6|13336.8|13335.6|13362.6|13361.4|13325.6|13324.4|6267
1608044400000|2020-12-15 15:00:00|13336.6|13335.4|13345.3|13344.1|13351.3|13350.1|13324.6|13323.4|6309
1608048000000|2020-12-15 16:00:00|13344.3|13343.1|13372.7|13370.7|13384.2|13382.2|13331.3|13330.1|11462
1608051600000|2020-12-15 17:00:00|13373|13371|13399.7|13397.7|13401.5|13399.5|13371.2|13369.2|2301
1608055200000|2020-12-15 18:00:00|13400|13398|13410|13408|13412.2|13410.2|13396.7|13394.7|1877
1608058800000|2020-12-15 19:00:00|13410.2|13408.2|13417.7|13415.7|13418.5|13416.5|13398.7|13396.7|1166
1608062400000|2020-12-15 20:00:00|13417.5|13415.5|13424.7|13422.7|13432.2|13430.2|13415.5|13413.5|2156
1608066000000|2020-12-15 21:00:00|13429.5|13424.5|13421.8|13416.8|13438.8|13433.8|13417.5|13412.5|37
1608069600000|2020-12-15 22:00:00|13421.7|13416.7|13428.6|13423.6|13428.7|13423.7|13420.4|13415.4|0
1608073200000|2020-12-15 23:00:00|13428.2|13423.2|13424.7|13419.7|13431|13426|13413.6|13408.6|0
1608076800000|2020-12-16 00:00:00|13423.9|13418.9|13395.5|13391.5|13431.7|13427.7|13387.5|13383.5|394
1608080400000|2020-12-16 01:00:00|13395.7|13391.7|13391.2|13387.2|13396|13392|13385|13381|167
1608084000000|2020-12-16 02:00:00|13391.7|13387.7|13411.7|13407.7|13412.5|13408.5|13391.2|13387.2|82
1608087600000|2020-12-16 03:00:00|13412|13408|13401.5|13397.5|13416.2|13412.2|13400.5|13396.5|101
1608091200000|2020-12-16 04:00:00|13401|13397|13402|13398|13403.5|13399.5|13389.7|13385.7|61
1608094800000|2020-12-16 05:00:00|13403.5|13399.5|13408.2|13404.2|13410.7|13406.7|13391.5|13387.5|193
1608098400000|2020-12-16 06:00:00|13407.7|13403.7|13411.5|13407.5|13419.7|13415.7|13400|13396|283
1608102000000|2020-12-16 07:00:00|13410.5|13408.5|13428.5|13426.5|13439.5|13437.5|13403|13401|2087
1608105600000|2020-12-16 08:00:00|13428.1|13426.9|13559.1|13557.9|13569.1|13567.9|13416.3|13415.1|22298
1608109200000|2020-12-16 09:00:00|13559.4|13558.2|13577.4|13576.2|13597.9|13596.7|13547.1|13545.9|11561
1608112800000|2020-12-16 10:00:00|13577.6|13576.4|13585.1|13583.9|13592.1|13590.9|13562.1|13560.9|8015
1608116400000|2020-12-16 11:00:00|13584.9|13583.7|13572.6|13571.4|13589.4|13588.2|13564.9|13563.7|5516
1608120000000|2020-12-16 12:00:00|13572.1|13570.9|13558.7|13557.5|13574.9|13573.7|13550.1|13548.9|5678
1608123600000|2020-12-16 13:00:00|13558.9|13557.7|13540.2|13539|13587.7|13586.5|13535.4|13534.2|5690
1608127200000|2020-12-16 14:00:00|13540.4|13539.2|13521.4|13520.2|13544.7|13543.5|13498.9|13497.7|6887
1608130800000|2020-12-16 15:00:00|13522.7|13521.5|13546|13544.8|13548.5|13547.3|13503.5|13502.3|6573
1608134400000|2020-12-16 16:00:00|13546.3|13545.1|13568.4|13566.4|13572.4|13570.4|13541.5|13540.3|7586
1608138000000|2020-12-16 17:00:00|13568.7|13566.7|13568.4|13566.4|13574.2|13572.2|13555.4|13553.4|2526
1608141600000|2020-12-16 18:00:00|13568.7|13566.7|13568.7|13566.7|13570.2|13568.2|13557.2|13555.2|1072
1608145200000|2020-12-16 19:00:00|13570.2|13568.2|13579.4|13577.4|13584.9|13582.9|13546.4|13544.4|1964
1608148800000|2020-12-16 20:00:00|13579.2|13577.2|13585.7|13583.7|13596.2|13594.2|13566.7|13564.7|1525
1608152400000|2020-12-16 21:00:00|13585.9|13580.9|13585.8|13580.8|13594.3|13589.3|13579.9|13574.9|6
1608156000000|2020-12-16 22:00:00|13585.6|13580.6|13577|13572|13586.7|13581.7|13571.8|13566.8|0
1608159600000|2020-12-16 23:00:00|13581.6|13576.6|13586.3|13581.3|13592.9|13587.9|13575.3|13570.3|0
1608163200000|2020-12-17 00:00:00|13586.4|13581.4|13570.9|13566.9|13586.4|13581.4|13557.9|13553.9|205
1608166800000|2020-12-17 01:00:00|13570.4|13566.4|13568.4|13564.4|13580.2|13576.2|13565.7|13561.7|90
1608170400000|2020-12-17 02:00:00|13568.2|13564.2|13592.4|13588.4|13594.7|13590.7|13566.2|13562.2|197
1608174000000|2020-12-17 03:00:00|13590.4|13586.4|13591.7|13587.7|13597.2|13593.2|13587.9|13583.9|105
1608177600000|2020-12-17 04:00:00|13592.7|13588.7|13613.9|13609.9|13614.7|13610.7|13592.7|13588.7|209
1608181200000|2020-12-17 05:00:00|13613.7|13609.7|13622.2|13618.2|13632.2|13628.2|13610.7|13606.7|347
1608184800000|2020-12-17 06:00:00|13621.9|13617.9|13607.7|13603.7|13622.4|13618.4|13602.7|13598.7|237
1608188400000|2020-12-17 07:00:00|13606.7|13604.7|13688.7|13686.7|13700.2|13698.2|13597.7|13595.7|3896
1608192000000|2020-12-17 08:00:00|13688.3|13687.1|13681|13679.8|13737.3|13736.1|13666.3|13665.1|12233
1608195600000|2020-12-17 09:00:00|13680.7|13679.5|13665.5|13664.3|13711.2|13710|13663|13661.8|4606
1608199200000|2020-12-17 10:00:00|13666|13664.8|13671.7|13670.5|13683.5|13682.3|13650|13648.8|4880
1608202800000|2020-12-17 11:00:00|13671.5|13670.3|13668.5|13667.3|13683.2|13682|13659|13657.8|4310
1608206400000|2020-12-17 12:00:00|13668.2|13667|13666.7|13665.5|13683.5|13682.3|13660|13658.8|2123
1608210000000|2020-12-17 13:00:00|13666.5|13665.3|13660.2|13659|13679.5|13678.3|13654.7|13653.5|2149
1608213600000|2020-12-17 14:00:00|13660|13658.8|13689.5|13688.3|13701.5|13700.3|13654.7|13653.5|4595
1608217200000|2020-12-17 15:00:00|13689.7|13688.5|13687.4|13686.2|13702.2|13701|13677.2|13676|4197
1608220800000|2020-12-17 16:00:00|13687.7|13686.5|13682.8|13680.8|13705.2|13704|13665.1|13663.1|4221
1608224400000|2020-12-17 17:00:00|13683.1|13681.1|13688.1|13686.1|13688.8|13686.8|13665.3|13663.3|1888
1608228000000|2020-12-17 18:00:00|13688.3|13686.3|13692.3|13690.3|13695.1|13693.1|13681.6|13679.6|719
1608231600000|2020-12-17 19:00:00|13692.1|13690.1|13689.6|13687.6|13695.1|13693.1|13682.3|13680.3|375
1608235200000|2020-12-17 20:00:00|13689.8|13687.8|13683.8|13681.8|13692.8|13690.8|13665.3|13663.3|1709
1608238800000|2020-12-17 21:00:00|13686.1|13681.1|13688.8|13683.8|13692.7|13687.7|13677.6|13672.6|509
1608242400000|2020-12-17 22:00:00|13688.7|13683.7|13688.3|13683.3|13692|13687|13685.7|13680.7|0
1608246000000|2020-12-17 23:00:00|13683.2|13678.2|13686.5|13681.5|13689.7|13684.7|13679.4|13674.4|0
1608249600000|2020-12-18 00:00:00|13686.4|13681.4|13660.3|13656.3|13696.6|13692.6|13656.6|13652.6|128
1608253200000|2020-12-18 01:00:00|13661.1|13657.1|13658.1|13654.1|13671.3|13667.3|13649.8|13645.8|152
1608256800000|2020-12-18 02:00:00|13658.3|13654.3|13639.1|13635.1|13658.3|13654.3|13635.6|13631.6|115
1608260400000|2020-12-18 03:00:00|13639.3|13635.3|13640.8|13636.8|13649.1|13645.1|13638.6|13634.6|77
1608264000000|2020-12-18 04:00:00|13641.3|13637.3|13638.3|13634.3|13644.8|13640.8|13638.3|13634.3|55
1608267600000|2020-12-18 05:00:00|13638.1|13634.1|13644.8|13640.8|13652.6|13648.6|13617.1|13613.1|367
1608271200000|2020-12-18 06:00:00|13644.6|13640.6|13654.3|13650.3|13661.6|13657.6|13641.8|13637.8|269
1608274800000|2020-12-18 07:00:00|13653.3|13651.3|13646.6|13644.6|13660.6|13658.6|13626.1|13624.1|2172
1608278400000|2020-12-18 08:00:00|13646.2|13645|13703.7|13702.5|13721.1|13719.9|13622.9|13621.7|9446
1608282000000|2020-12-18 09:00:00|13703.4|13702.2|13699.7|13698.5|13775.9|13774.7|13690.4|13689.2|7212
1608285600000|2020-12-18 10:00:00|13699.9|13698.7|13694.7|13693.5|13714.4|13713.2|13664.2|13663|6382
1608289200000|2020-12-18 11:00:00|13694.2|13693|13679.9|13678.7|13696.2|13695|13672.7|13671.5|3725
1608292800000|2020-12-18 12:00:00|13680.2|13679|13686.7|13685.5|13729.2|13728|13679.9|13678.7|7005
1608296400000|2020-12-18 13:00:00|13686.4|13685.2|13704.9|13703.7|13715.7|13714.5|13684.9|13683.7|2614
1608300000000|2020-12-18 14:00:00|13704.7|13703.5|13680.9|13679.7|13720.9|13719.7|13672.4|13671.2|4302
1608303600000|2020-12-18 15:00:00|13681.2|13680|13658.7|13657.5|13682.7|13681.5|13640.7|13639.5|4694
1608307200000|2020-12-18 16:00:00|13659|13657.8|13640.4|13638.4|13666|13664.8|13610.4|13608.4|7008
1608310800000|2020-12-18 17:00:00|13640.1|13638.1|13653.9|13651.9|13669.1|13667.1|13637.6|13635.6|1318
1608314400000|2020-12-18 18:00:00|13654.1|13652.1|13632.6|13630.6|13656.6|13654.6|13629.9|13627.9|928
1608318000000|2020-12-18 19:00:00|13632.4|13630.4|13629.4|13627.4|13633.9|13631.9|13619.6|13617.6|1342
1608321600000|2020-12-18 20:00:00|13629.6|13627.6|13652.4|13650.4|13662.4|13660.4|13601.1|13599.1|2482
1608325200000|2020-12-18 21:00:00|13632.2|13627.2|13674.4|13669.4|13687.5|13682.5|13632.1|13627.1|36
1608505200000|2020-12-20 23:00:00|13668.3|13663.3|13619.8|13614.8|13668.3|13663.3|13597.9|13592.9|0
1608508800000|2020-12-21 00:00:00|13618.9|13613.9|13457.6|13453.6|13634.8|13629.8|13453.6|13449.6|551
1608512400000|2020-12-21 01:00:00|13463.1|13459.1|13450.1|13446.1|13487.6|13483.6|13438.1|13434.1|576
1608516000000|2020-12-21 02:00:00|13450.6|13446.6|13454.1|13450.1|13475.6|13471.6|13447.1|13443.1|229
1608519600000|2020-12-21 03:00:00|13453.1|13449.1|13447.6|13443.6|13456.6|13452.6|13436.6|13432.6|114
1608523200000|2020-12-21 04:00:00|13447.1|13443.1|13470.6|13466.6|13476.6|13472.6|13445.6|13441.6|121
1608526800000|2020-12-21 05:00:00|13470.1|13466.1|13515.1|13511.1|13522.1|13518.1|13467.6|13463.6|321
1608530400000|2020-12-21 06:00:00|13516.6|13512.6|13460.1|13456.1|13521.1|13517.1|13455.6|13451.6|685
1608534000000|2020-12-21 07:00:00|13459.1|13457.1|13430.1|13428.1|13468.6|13466.6|13372.1|13370.1|4287
1608537600000|2020-12-21 08:00:00|13429.7|13428.5|13338.1|13336.9|13429.7|13428.5|13310.6|13309.4|11620
1608541200000|2020-12-21 09:00:00|13337.6|13336.4|13258.6|13257.4|13346.1|13344.9|13252.6|13251.4|5981
1608544800000|2020-12-21 10:00:00|13258.1|13256.9|13112.6|13111.4|13258.1|13256.9|13045.6|13044.4|13295
1608548400000|2020-12-21 11:00:00|13112.1|13110.9|13216.6|13215.4|13250.1|13248.9|13103.6|13102.4|6911
1608552000000|2020-12-21 12:00:00|13217.1|13215.9|13232.6|13231.4|13266.6|13265.4|13214.1|13212.9|3302
1608555600000|2020-12-21 13:00:00|13232.1|13230.9|13214.1|13212.9|13236.1|13234.9|13171.6|13170.4|3498
1608559200000|2020-12-21 14:00:00|13214.6|13213.4|13200.6|13199.4|13265.6|13264.4|13197.1|13195.9|4357
1608562800000|2020-12-21 15:00:00|13202.1|13200.9|13234.1|13232.9|13253.1|13251.9|13142.1|13140.9|6091
1608566400000|2020-12-21 16:00:00|13235.6|13234.4|13282.5|13280.5|13298.5|13296.5|13230.1|13228.9|6167
1608570000000|2020-12-21 17:00:00|13283.5|13281.5|13338|13336|13342.5|13340.5|13279.5|13277.5|1814
1608573600000|2020-12-21 18:00:00|13339|13337|13362|13360|13371|13369|13333|13331|1215
1608577200000|2020-12-21 19:00:00|13362.5|13360.5|13378.5|13376.5|13393.5|13391.5|13351.5|13349.5|1129
1608580800000|2020-12-21 20:00:00|13379|13377|13374.8|13372.8|13385.5|13383.5|13340|13338|1352
1608584400000|2020-12-21 21:00:00|13380.4|13375.4|13371.1|13366.1|13384|13379|13359|13354|16
1608588000000|2020-12-21 22:00:00|13371.2|13366.2|13374.5|13369.5|13375.5|13370.5|13367.4|13362.4|0
1608591600000|2020-12-21 23:00:00|13373.9|13368.9|13363|13358|13385.6|13380.6|13357.8|13352.8|0
1608595200000|2020-12-22 00:00:00|13363.8|13358.8|13308.3|13304.3|13408.8|13404.8|13299.8|13295.8|242
1608598800000|2020-12-22 01:00:00|13307.8|13303.8|13324.3|13320.3|13358.3|13354.3|13305.3|13301.3|109
1608602400000|2020-12-22 02:00:00|13324.8|13320.8|13348.3|13344.3|13367.3|13363.3|13317.8|13313.8|127
1608606000000|2020-12-22 03:00:00|13348.8|13344.8|13320.3|13316.3|13349.3|13345.3|13306.8|13302.8|152
1608609600000|2020-12-22 04:00:00|13320.8|13316.8|13290.8|13286.8|13326.3|13322.3|13276.8|13272.8|232
1608613200000|2020-12-22 05:00:00|13287.8|13283.8|13266.3|13262.3|13308.8|13304.8|13252.8|13248.8|272
1608616800000|2020-12-22 06:00:00|13268.3|13264.3|13251.8|13247.8|13270.8|13266.8|13238.8|13234.8|323
1608620400000|2020-12-22 07:00:00|13250.8|13248.8|13329.8|13327.8|13356.8|13354.8|13234.8|13232.8|3553
1608624000000|2020-12-22 08:00:00|13329.4|13328.2|13421|13419.8|13443|13441.8|13296.9|13295.7|8336
1608627600000|2020-12-22 09:00:00|13421.5|13420.3|13365.5|13364.3|13441|13439.8|13360|13358.8|4026
1608631200000|2020-12-22 10:00:00|13366.5|13365.3|13372.5|13371.3|13387|13385.8|13340.5|13339.3|3205
1608634800000|2020-12-22 11:00:00|13373|13371.8|13386.5|13385.3|13409.5|13408.3|13357.5|13356.3|2068
1608638400000|2020-12-22 12:00:00|13386|13384.8|13383.7|13382.5|13400|13398.8|13378|13376.8|1089
1608642000000|2020-12-22 13:00:00|13384.2|13383|13388.2|13387|13403.2|13402|13383.7|13382.5|1606
1608645600000|2020-12-22 14:00:00|13388.7|13387.5|13367.7|13366.5|13398.2|13397|13353.2|13352|2435
1608649200000|2020-12-22 15:00:00|13368.2|13367|13407.2|13406|13412.2|13411|13350.2|13349|3208
1608652800000|2020-12-22 16:00:00|13407.7|13406.5|13397.2|13395.2|13428.3|13427.1|13380.2|13378.2|4938
1608656400000|2020-12-22 17:00:00|13396.7|13394.7|13414.7|13412.7|13415.2|13413.2|13393.7|13391.7|710
1608660000000|2020-12-22 18:00:00|13415.2|13413.2|13424.2|13422.2|13429.7|13427.7|13410.7|13408.7|499
1608663600000|2020-12-22 19:00:00|13425.7|13423.7|13418.7|13416.7|13428.7|13426.7|13405.2|13403.2|450
1608667200000|2020-12-22 20:00:00|13418.2|13416.2|13415.7|13413.7|13429.2|13427.2|13396.7|13394.7|942
1608670800000|2020-12-22 21:00:00|13421.5|13416.5|13411.3|13406.3|13421.8|13416.8|13403.8|13398.8|4
1608674400000|2020-12-22 22:00:00|13411.4|13406.4|13412|13407|13412.7|13407.7|13410.9|13405.9|0
1608678000000|2020-12-22 23:00:00|13409.8|13404.8|13431.7|13426.7|13433.7|13428.7|13408.6|13403.6|0
1608681600000|2020-12-23 00:00:00|13432.6|13427.6|13362.2|13358.2|13450.2|13446.2|13343.2|13339.2|285
1608685200000|2020-12-23 01:00:00|13363.2|13359.2|13366.2|13362.2|13382.2|13378.2|13338.7|13334.7|181
1608688800000|2020-12-23 02:00:00|13365.7|13361.7|13345.7|13341.7|13371.2|13367.2|13335.2|13331.2|146
1608692400000|2020-12-23 03:00:00|13345.2|13341.2|13378.7|13374.7|13385.2|13381.2|13341.7|13337.7|125
1608696000000|2020-12-23 04:00:00|13378.2|13374.2|13383.7|13379.7|13403.2|13399.2|13377.2|13373.2|82
1608699600000|2020-12-23 05:00:00|13383.2|13379.2|13386.7|13382.7|13391.7|13387.7|13373.2|13369.2|78
1608703200000|2020-12-23 06:00:00|13385.2|13381.2|13421.7|13417.7|13422.2|13418.2|13383.7|13379.7|221
1608706800000|2020-12-23 07:00:00|13420.7|13418.7|13467.7|13465.7|13488.2|13486.2|13410.7|13408.7|1833
1608710400000|2020-12-23 08:00:00|13467.3|13466.1|13493.3|13492.1|13515.8|13514.6|13444.3|13443.1|4690
1608714000000|2020-12-23 09:00:00|13492.8|13491.6|13495.3|13494.1|13510.3|13509.1|13470.8|13469.6|2332
1608717600000|2020-12-23 10:00:00|13495.8|13494.6|13526.3|13525.1|13535.3|13534.1|13495.3|13494.1|2094
1608721200000|2020-12-23 11:00:00|13525.8|13524.6|13500.3|13499.1|13528.3|13527.1|13480.8|13479.6|1719
1608724800000|2020-12-23 12:00:00|13498.3|13497.1|13505.8|13504.6|13505.8|13504.6|13481.3|13480.1|855
1608728400000|2020-12-23 13:00:00|13505.3|13504.1|13543.6|13542.4|13544.6|13543.4|13500.1|13498.9|1670
1608732000000|2020-12-23 14:00:00|13544.1|13542.9|13579.1|13577.9|13590.1|13588.9|13535.1|13533.9|4230
1608735600000|2020-12-23 15:00:00|13576.6|13575.4|13567.1|13565.9|13597.1|13595.9|13536.1|13534.9|3435
1608739200000|2020-12-23 16:00:00|13566.6|13565.4|13600.5|13598.5|13607.6|13606.4|13565.6|13564.4|3963
1608742800000|2020-12-23 17:00:00|13599.5|13597.5|13595.5|13593.5|13604|13602|13583.5|13581.5|786
1608746400000|2020-12-23 18:00:00|13595|13593|13616.5|13614.5|13625|13623|13594.5|13592.5|551
1608750000000|2020-12-23 19:00:00|13617|13615|13597.5|13595.5|13619.5|13617.5|13597.5|13595.5|352
1608753600000|2020-12-23 20:00:00|13596.5|13594.5|13599.5|13597.5|13621|13619|13588|13586|1026
1608757200000|2020-12-23 21:00:00|13601.8|13596.8|13620.6|13615.6|13622.7|13617.7|13583.2|13578.2|5
1608760800000|2020-12-23 22:00:00|13620|13615|13614.3|13609.3|13620|13615|13611.5|13606.5|0
1608764400000|2020-12-23 23:00:00|13614.8|13609.8|13612.2|13607.2|13622.7|13617.7|13598.3|13593.3|0
1608768000000|2020-12-24 00:00:00|13611.4|13606.4|13606.2|13601.2|13620.3|13615.3|13600.2|13595.2|0
1608771600000|2020-12-24 01:00:00|13607.1|13602.1|13637.7|13632.7|13643.3|13638.3|13596.8|13591.8|0
1608775200000|2020-12-24 02:00:00|13637.6|13632.6|13635.3|13630.3|13646.8|13641.8|13632.8|13627.8|0
1608778800000|2020-12-24 03:00:00|13635.4|13630.4|13631.3|13626.3|13639.6|13634.6|13625.4|13620.4|0
1608782400000|2020-12-24 04:00:00|13630.9|13625.9|13632.3|13627.3|13641.9|13636.9|13622.9|13617.9|0
1608786000000|2020-12-24 05:00:00|13632.7|13627.7|13632.1|13627.1|13634.6|13629.6|13624.5|13619.5|0
1608789600000|2020-12-24 06:00:00|13632.5|13627.5|13641|13636|13641|13636|13631.4|13626.4|0
1608793200000|2020-12-24 07:00:00|13641.1|13636.1|13637.8|13632.8|13642.8|13637.8|13630.7|13625.7|0
1608796800000|2020-12-24 08:00:00|13636.9|13631.9|13637.9|13632.9|13663.5|13658.5|13627.1|13622.1|0
1608800400000|2020-12-24 09:00:00|13637.4|13632.4|13637.9|13632.9|13647.9|13642.9|13630.4|13625.4|0
1608804000000|2020-12-24 10:00:00|13637.5|13632.5|13639.1|13634.1|13645.5|13640.5|13636.6|13631.6|0
1608807600000|2020-12-24 11:00:00|13639.9|13634.9|13636.8|13631.8|13639.9|13634.9|13629.8|13624.8|0
1608811200000|2020-12-24 12:00:00|13636|13631|13627.9|13622.9|13636|13631|13616.9|13611.9|0
1608814800000|2020-12-24 13:00:00|13627.5|13622.5|13628|13623|13631.3|13626.3|13623.6|13618.6|0
1608818400000|2020-12-24 14:00:00|13628.8|13623.8|13634.4|13629.4|13643|13638|13622|13617|0
1608822000000|2020-12-24 15:00:00|13635.3|13630.3|13626.3|13621.3|13644.4|13639.4|13624.2|13619.2|0
1608825600000|2020-12-24 16:00:00|13625.5|13620.5|13618.2|13613.2|13637.5|13632.5|13609.7|13604.7|0
1608829200000|2020-12-24 17:00:00|13618.3|13613.3|13644.3|13639.3|13644.4|13639.4|13600.5|13595.5|0
1608832800000|2020-12-24 18:00:00|13645.1|13640.1|13635.9|13630.9|13646|13641|13634.9|13629.9|0
1609110000000|2020-12-27 23:00:00|13608.4|13603.4|13683.4|13678.4|13701.3|13696.3|13608|13603|0
1609113600000|2020-12-28 00:00:00|13683.8|13678.8|13666|13662|13691.8|13686.8|13619.5|13615.5|346
1609117200000|2020-12-28 01:00:00|13665.5|13661.5|13652.5|13648.5|13676.5|13672.5|13647|13643|189
1609120800000|2020-12-28 02:00:00|13653|13649|13673.5|13669.5|13676.5|13672.5|13647|13643|176
1609124400000|2020-12-28 03:00:00|13674|13670|13681.5|13677.5|13690.5|13686.5|13667.5|13663.5|147
1609128000000|2020-12-28 04:00:00|13680.5|13676.5|13679.5|13675.5|13684|13680|13672.5|13668.5|56
1609131600000|2020-12-28 05:00:00|13679|13675|13680.5|13676.5|13690|13686|13676|13672|149
1609135200000|2020-12-28 06:00:00|13681|13677|13693|13689|13695.5|13691.5|13663.5|13659.5|369
1609138800000|2020-12-28 07:00:00|13692|13690|13767|13765|13784.5|13782.5|13684|13682|2699
1609142400000|2020-12-28 08:00:00|13766.6|13765.4|13804.1|13802.9|13829.6|13828.4|13743.6|13742.4|6683
1609146000000|2020-12-28 09:00:00|13803.6|13802.4|13779.1|13777.9|13812.1|13810.9|13773.1|13771.9|2116
1609149600000|2020-12-28 10:00:00|13778.1|13776.9|13796.1|13794.9|13803.6|13802.4|13772.6|13771.4|1511
1609153200000|2020-12-28 11:00:00|13796.6|13795.4|13800.1|13798.9|13807.6|13806.4|13790.6|13789.4|1553
1609156800000|2020-12-28 12:00:00|13799.6|13798.4|13798.1|13796.9|13804.1|13802.9|13787.6|13786.4|955
1609160400000|2020-12-28 13:00:00|13797.6|13796.4|13798.6|13797.4|13804.6|13803.4|13789.6|13788.4|1178
1609164000000|2020-12-28 14:00:00|13799.1|13797.9|13799.5|13798.3|13807.5|13806.3|13771.5|13770.3|2025
1609167600000|2020-12-28 15:00:00|13798.5|13797.3|13791.2|13790|13808.2|13807|13779.5|13778.3|2440
1609171200000|2020-12-28 16:00:00|13790.7|13789.5|13793.1|13791.1|13802.1|13800.1|13778.2|13777|2786
1609174800000|2020-12-28 17:00:00|13792.6|13790.6|13781.1|13779.1|13793.1|13791.1|13777.6|13775.6|660
1609178400000|2020-12-28 18:00:00|13781.6|13779.6|13786.6|13784.6|13788.1|13786.1|13780.1|13778.1|244
1609182000000|2020-12-28 19:00:00|13785.6|13783.6|13785.1|13783.1|13790.1|13788.1|13782.1|13780.1|227
1609185600000|2020-12-28 20:00:00|13785.6|13783.6|13778.1|13776.1|13785.6|13783.6|13767.6|13765.6|859
1609189200000|2020-12-28 21:00:00|13782.1|13777.1|13786.6|13781.6|13790.9|13785.9|13774.8|13769.8|6
1609192800000|2020-12-28 22:00:00|13786.5|13781.5|13780.8|13775.8|13788.9|13783.9|13777.9|13772.9|0
1609196400000|2020-12-28 23:00:00|13784.1|13779.1|13800|13795|13800|13795|13780.3|13775.3|0
1609200000000|2020-12-29 00:00:00|13799.9|13794.9|13815.6|13811.6|13838.1|13834.1|13799.9|13794.9|281
1609203600000|2020-12-29 01:00:00|13815.1|13811.1|13839.6|13835.6|13850.6|13846.6|13807.1|13803.1|254
1609207200000|2020-12-29 02:00:00|13839.1|13835.1|13841.6|13837.6|13859.1|13855.1|13834.6|13830.6|169
1609210800000|2020-12-29 03:00:00|13842.1|13838.1|13845.6|13841.6|13855.1|13851.1|13830.1|13826.1|141
1609214400000|2020-12-29 04:00:00|13845.1|13841.1|13871.1|13867.1|13880.1|13876.1|13838.1|13834.1|230
1609218000000|2020-12-29 05:00:00|13871.6|13867.6|13878.6|13874.6|13894.1|13890.1|13855.6|13851.6|191
1609221600000|2020-12-29 06:00:00|13878.1|13874.1|13877.1|13873.1|13884.6|13880.6|13872.1|13868.1|202
1609225200000|2020-12-29 07:00:00|13876.1|13874.1|13882.6|13880.6|13907.1|13905.1|13851.1|13849.1|3021
1609228800000|2020-12-29 08:00:00|13882.2|13881|13863.3|13862.1|13904.2|13903|13833.2|13832|7773
1609232400000|2020-12-29 09:00:00|13862.8|13861.6|13848.3|13847.1|13879.3|13878.1|13840.3|13839.1|2487
1609236000000|2020-12-29 10:00:00|13847.8|13846.6|13846.3|13845.1|13852.8|13851.6|13829.8|13828.6|2131
1609239600000|2020-12-29 11:00:00|13845.8|13844.6|13831.8|13830.6|13846.8|13845.6|13816.3|13815.1|2015
1609243200000|2020-12-29 12:00:00|13833.3|13832.1|13818.3|13817.1|13841.3|13840.1|13815.3|13814.1|1171
1609246800000|2020-12-29 13:00:00|13819.8|13818.6|13819.1|13817.9|13828.6|13827.4|13792.6|13791.4|2190
1609250400000|2020-12-29 14:00:00|13819.6|13818.4|13777.1|13775.9|13830.6|13829.4|13766.6|13765.4|2874
1609254000000|2020-12-29 15:00:00|13776.1|13774.9|13769.9|13768.7|13785.6|13784.4|13743.9|13742.7|3693
1609257600000|2020-12-29 16:00:00|13769.4|13768.2|13752.3|13750.3|13782.8|13780.8|13748.3|13746.3|3237
1609261200000|2020-12-29 17:00:00|13751.8|13749.8|13715.3|13713.3|13759.8|13757.8|13691.8|13689.8|2644
1609264800000|2020-12-29 18:00:00|13714.8|13712.8|13733.3|13731.3|13734.3|13732.3|13705.3|13703.3|744
1609268400000|2020-12-29 19:00:00|13733.8|13731.8|13713.3|13711.3|13735.8|13733.8|13700.3|13698.3|715
1609272000000|2020-12-29 20:00:00|13713.8|13711.8|13718.8|13716.8|13732.3|13730.3|13703.3|13701.3|916
1609275600000|2020-12-29 21:00:00|13724.8|13719.8|13730.2|13725.2|13735.2|13730.2|13719.5|13714.5|5
1609279200000|2020-12-29 22:00:00|13730.5|13725.5|13727.9|13722.9|13730.5|13725.5|13725.6|13720.6|0
1609282800000|2020-12-29 23:00:00|13730.6|13725.6|13718.1|13713.1|13735.8|13730.8|13709.8|13704.8|0
1609286400000|2020-12-30 00:00:00|13717.2|13712.2|13704.3|13700.3|13719.7|13714.7|13690.3|13686.3|135
1609290000000|2020-12-30 01:00:00|13702.8|13698.8|13722.3|13718.3|13729.3|13725.3|13699.8|13695.8|142
1609293600000|2020-12-30 02:00:00|13721.8|13717.8|13748.3|13744.3|13748.3|13744.3|13721.3|13717.3|109
1609297200000|2020-12-30 03:00:00|13748.8|13744.8|13740.8|13736.8|13750.8|13746.8|13725.3|13721.3|103
1609300800000|2020-12-30 04:00:00|13740.3|13736.3|13755.3|13751.3|13763.3|13759.3|13739.3|13735.3|85
1609304400000|2020-12-30 05:00:00|13754.8|13750.8|13749.3|13745.3|13777.8|13773.8|13746.8|13742.8|159
1609308000000|2020-12-30 06:00:00|13749.8|13745.8|13745.8|13741.8|13771.8|13767.8|13745.8|13741.8|242
1609311600000|2020-12-30 07:00:00|13744.8|13742.8|13762.8|13760.8|13795.3|13793.3|13732.8|13730.8|1916
1609315200000|2020-12-30 08:00:00|13762.4|13761.2|13752.3|13751.1|13797.9|13796.7|13727.8|13726.6|5500
1609318800000|2020-12-30 09:00:00|13752.8|13751.6|13755.3|13754.1|13760.3|13759.1|13733.3|13732.1|1884
1609322400000|2020-12-30 10:00:00|13754.3|13753.1|13773.3|13772.1|13782.3|13781.1|13752.8|13751.6|1736
1609326000000|2020-12-30 11:00:00|13773.8|13772.6|13771.8|13770.6|13782.3|13781.1|13761.3|13760.1|1417
1609329600000|2020-12-30 12:00:00|13771.3|13770.1|13753.9|13752.7|13774.8|13773.6|13748.9|13747.7|1810
1609333200000|2020-12-30 13:00:00|13755.9|13754.7|13700.9|13699.7|13763.4|13762.2|13695.4|13694.2|3730
1609336800000|2020-12-30 14:00:00|13701.4|13700.2|13729.9|13728.7|13733.4|13732.2|13698.9|13697.7|1213
1609340400000|2020-12-30 15:00:00|13725.4|13724.2|13716.9|13715.7|13743.9|13742.7|13712.4|13711.2|1526
1609344000000|2020-12-30 16:00:00|13717.4|13716.2|13703.8|13701.8|13739.4|13738.2|13689.3|13687.3|2018
1609347600000|2020-12-30 17:00:00|13704.3|13702.3|13705.3|13703.3|13709.3|13707.3|13699.3|13697.3|414
1609351200000|2020-12-30 18:00:00|13705.8|13703.8|13692.9|13690.9|13713.3|13711.3|13692.4|13690.4|280
1609354800000|2020-12-30 19:00:00|13692.4|13690.4|13660.4|13658.4|13696.4|13694.4|13656.4|13654.4|477
1609358400000|2020-12-30 20:00:00|13659.9|13657.9|13663.4|13661.4|13682.4|13680.4|13654.4|13652.4|871
1609362000000|2020-12-30 21:00:00|13662.6|13657.6|13666.5|13661.5|13666.7|13661.7|13649.3|13644.3|13
1609365600000|2020-12-30 22:00:00|13666.4|13661.4|13667.8|13662.8|13669.2|13664.2|13665|13660|0
1609369200000|2020-12-30 23:00:00|13667.4|13662.4|13675.8|13670.8|13679.1|13674.1|13665.3|13660.3|0
1609372800000|2020-12-31 00:00:00|13676.2|13671.2|13684.7|13679.7|13686.1|13681.1|13676.2|13671.2|0
1609376400000|2020-12-31 01:00:00|13684.6|13679.6|13687.5|13682.5|13687.5|13682.5|13668.4|13663.4|0
1609380000000|2020-12-31 02:00:00|13686.7|13681.7|13679.1|13674.1|13689.9|13684.9|13676.9|13671.9|0
1609383600000|2020-12-31 03:00:00|13679.5|13674.5|13672.4|13667.4|13681.2|13676.2|13669.5|13664.5|0
1609387200000|2020-12-31 04:00:00|13671.6|13666.6|13668.4|13663.4|13671.6|13666.6|13659.4|13654.4|0
1609390800000|2020-12-31 05:00:00|13667.6|13662.6|13675.8|13670.8|13676.6|13671.6|13666.5|13661.5|0
1609394400000|2020-12-31 06:00:00|13675.4|13670.4|13674.8|13669.8|13682.2|13677.2|13674|13669|0
1609398000000|2020-12-31 07:00:00|13675.6|13670.6|13655.5|13650.5|13680.2|13675.2|13648.1|13643.1|0
1609401600000|2020-12-31 08:00:00|13656|13651|13639.7|13634.7|13661|13656|13623.4|13618.4|0
1609405200000|2020-12-31 09:00:00|13640.5|13635.5|13638.5|13633.5|13645.2|13640.2|13623.3|13618.3|0
1609408800000|2020-12-31 10:00:00|13638.6|13633.6|13660.6|13655.6|13664.3|13659.3|13633.5|13628.5|0
1609412400000|2020-12-31 11:00:00|13660.5|13655.5|13660.3|13655.3|13670.8|13665.8|13653.7|13648.7|0
1609416000000|2020-12-31 12:00:00|13659.4|13654.4|13655.9|13650.9|13667|13662|13649.7|13644.7|0
1609419600000|2020-12-31 13:00:00|13655.1|13650.1|13654.2|13649.2|13658.4|13653.4|13645.7|13640.7|0
1609423200000|2020-12-31 14:00:00|13653.4|13648.4|13651.5|13646.5|13658.9|13653.9|13638.4|13633.4|0
1609426800000|2020-12-31 15:00:00|13652.3|13647.3|13647.7|13642.7|13668.6|13663.6|13647.7|13642.7|0
1609430400000|2020-12-31 16:00:00|13646.9|13641.9|13644.2|13639.2|13654.7|13649.7|13638.9|13633.9|0
1609434000000|2020-12-31 17:00:00|13645|13640|13654.5|13649.5|13662.4|13657.4|13642.5|13637.5|0
1609437600000|2020-12-31 18:00:00|13655.3|13650.3|13656|13651|13656.8|13651.8|13648.3|13643.3|0
1609441200000|2020-12-31 19:00:00|13655.1|13650.1|13686.3|13681.3|13691.5|13686.5|13647|13642|0
1609444800000|2020-12-31 20:00:00|13687.1|13682.1|13700.2|13695.2|13725.9|13720.9|13686.3|13681.3|0
1609448400000|2020-12-31 21:00:00|13698.6|13693.6|13715|13710|13727.3|13722.3|13698.5|13693.5|0
1609452000000|2020-12-31 22:00:00|13714.9|13709.9|13714.9|13709.9|13714.9|13709.9|13714.9|13709.9|0
1609714800000|2021-01-03 23:00:00|13715.5|13710.5|13724.1|13719.1|13744.3|13739.3|13693.8|13688.8|0
1609718400000|2021-01-04 00:00:00|13723.3|13718.3|13675.9|13671.9|13724.6|13719.6|13641.9|13637.9|539
1609722000000|2021-01-04 01:00:00|13675.4|13671.4|13693.4|13689.4|13711.4|13707.4|13666.4|13662.4|209
1609725600000|2021-01-04 02:00:00|13692.4|13688.4|13704.9|13700.9|13722.9|13718.9|13691.4|13687.4|107
1609729200000|2021-01-04 03:00:00|13704.4|13700.4|13720.4|13716.4|13731.4|13727.4|13698.9|13694.9|144
1609732800000|2021-01-04 04:00:00|13720.9|13716.9|13711.9|13707.9|13728.4|13724.4|13693.9|13689.9|109
1609736400000|2021-01-04 05:00:00|13711.4|13707.4|13717.4|13713.4|13723.4|13719.4|13703.9|13699.9|106
1609740000000|2021-01-04 06:00:00|13716.9|13712.9|13746.4|13742.4|13748.4|13744.4|13714.9|13710.9|473
1609743600000|2021-01-04 07:00:00|13745.4|13743.4|13871.9|13869.9|13873.9|13871.9|13745.4|13743.4|3384
1609747200000|2021-01-04 08:00:00|13871.5|13870.3|13786.7|13785.5|13917.5|13916.3|13763|13761.8|9324
1609750800000|2021-01-04 09:00:00|13786.2|13785|13885.7|13884.5|13901.7|13900.5|13785.2|13784|5915
1609754400000|2021-01-04 10:00:00|13885.2|13884|13886.2|13885|13906.7|13905.5|13878.2|13877|3386
1609758000000|2021-01-04 11:00:00|13885.7|13884.5|13882.7|13881.5|13907.2|13906|13881.7|13880.5|2667
1609761600000|2021-01-04 12:00:00|13883.2|13882|13883.6|13882.4|13896.7|13895.5|13857.7|13856.5|2620
1609765200000|2021-01-04 13:00:00|13883.1|13881.9|13887.6|13886.4|13895.6|13894.4|13861.6|13860.4|2029
1609768800000|2021-01-04 14:00:00|13888.1|13886.9|13840.6|13839.4|13894.1|13892.9|13831.1|13829.9|4243
1609772400000|2021-01-04 15:00:00|13841.1|13839.9|13698.6|13697.4|13844.6|13843.4|13692.1|13690.9|6617
1609776000000|2021-01-04 16:00:00|13699.1|13697.9|13641|13639|13741.1|13739.9|13636|13634|8451
1609779600000|2021-01-04 17:00:00|13640.5|13638.5|13649|13647|13661.5|13659.5|13592.5|13590.5|3919
1609783200000|2021-01-04 18:00:00|13649.5|13647.5|13716.5|13714.5|13720.5|13718.5|13639.5|13637.5|1363
1609786800000|2021-01-04 19:00:00|13716|13714|13696|13694|13717.5|13715.5|13660.5|13658.5|728
1609790400000|2021-01-04 20:00:00|13693|13691|13685|13683|13706.5|13704.5|13669|13667|1060
1609794000000|2021-01-04 21:00:00|13686.2|13681.2|13694.7|13689.7|13698.6|13693.6|13666.4|13661.4|11
1609797600000|2021-01-04 22:00:00|13694.5|13689.5|13691|13686|13696.1|13691.1|13690.5|13685.5|0
1609801200000|2021-01-04 23:00:00|13691.3|13686.3|13683.9|13678.9|13692.9|13687.9|13659.7|13654.7|0
1609804800000|2021-01-05 00:00:00|13683|13678|13710.5|13706.5|13720.5|13716.5|13679.6|13674.6|106
1609808400000|2021-01-05 01:00:00|13711|13707|13711|13707|13731.5|13727.5|13704|13700|173
1609812000000|2021-01-05 02:00:00|13712|13708|13726.5|13722.5|13732.5|13728.5|13711|13707|86
1609815600000|2021-01-05 03:00:00|13727|13723|13693|13689|13730.5|13726.5|13682.5|13678.5|126
1609819200000|2021-01-05 04:00:00|13692|13688|13680.5|13676.5|13699.5|13695.5|13667.5|13663.5|97
1609822800000|2021-01-05 05:00:00|13681.5|13677.5|13705|13701|13710|13706|13678|13674|164
1609826400000|2021-01-05 06:00:00|13704.5|13700.5|13732|13728|13734|13730|13701|13697|355
1609830000000|2021-01-05 07:00:00|13731|13729|13642|13640|13755|13753|13618|13616|3330
1609833600000|2021-01-05 08:00:00|13642.5|13640.5|13703.7|13702.5|13770.1|13768.9|13630.6|13629.4|9858
1609837200000|2021-01-05 09:00:00|13702.7|13701.5|13704.2|13703|13729.7|13728.5|13662.7|13661.5|3795
1609840800000|2021-01-05 10:00:00|13704.7|13703.5|13688.2|13687|13729.7|13728.5|13673.7|13672.5|2369
1609844400000|2021-01-05 11:00:00|13688.7|13687.5|13663.7|13662.5|13708.7|13707.5|13652.7|13651.5|2138
1609848000000|2021-01-05 12:00:00|13663.2|13662|13638.7|13637.5|13668.2|13667|13609.2|13608|4150
1609851600000|2021-01-05 13:00:00|13638.2|13637|13575.2|13574|13640.7|13639.5|13573.7|13572.5|3119
1609855200000|2021-01-05 14:00:00|13575.7|13574.5|13661.2|13660|13681.7|13680.5|13565.2|13564|5579
1609858800000|2021-01-05 15:00:00|13673.7|13672.5|13620.2|13619|13688.2|13687|13618.2|13617|4012
1609862400000|2021-01-05 16:00:00|13620.7|13619.5|13654.6|13652.6|13674.6|13672.6|13600.2|13599|5145
1609866000000|2021-01-05 17:00:00|13656.1|13654.1|13679.6|13677.6|13681.6|13679.6|13654.6|13652.6|1322
1609869600000|2021-01-05 18:00:00|13680.1|13678.1|13689.6|13687.6|13691.6|13689.6|13673.6|13671.6|662
1609873200000|2021-01-05 19:00:00|13690.1|13688.1|13699.1|13697.1|13718.6|13716.6|13689.6|13687.6|1084
1609876800000|2021-01-05 20:00:00|13699.6|13697.6|13704.6|13702.6|13722.6|13720.6|13687.6|13685.6|1118
1609880400000|2021-01-05 21:00:00|13705.3|13700.3|13699.8|13694.8|13709.5|13704.5|13691.6|13686.6|6
1609884000000|2021-01-05 22:00:00|13699.5|13694.5|13700.5|13695.5|13702.1|13697.1|13693.3|13688.3|0
1609887600000|2021-01-05 23:00:00|13701.2|13696.2|13690.3|13685.3|13711.9|13706.9|13679.2|13674.2|0
1609891200000|2021-01-06 00:00:00|13690.7|13685.7|13691.1|13687.1|13740.1|13736.1|13681.1|13677.1|158
1609894800000|2021-01-06 01:00:00|13692.1|13688.1|13670.6|13666.6|13705.1|13701.1|13640.1|13636.1|368
1609898400000|2021-01-06 02:00:00|13669.6|13665.6|13663.1|13659.1|13698.6|13694.6|13650.1|13646.1|251
1609902000000|2021-01-06 03:00:00|13662.6|13658.6|13654.1|13650.1|13676.6|13672.6|13645.1|13641.1|149
1609905600000|2021-01-06 04:00:00|13653.6|13649.6|13653.1|13649.1|13685.1|13681.1|13634.1|13630.1|271
1609909200000|2021-01-06 05:00:00|13657.6|13653.6|13678.1|13674.1|13692.6|13688.6|13653.6|13649.6|275
1609912800000|2021-01-06 06:00:00|13678.6|13674.6|13733.1|13729.1|13737.1|13733.1|13675.1|13671.1|440
1609916400000|2021-01-06 07:00:00|13732.1|13730.1|13740.1|13738.1|13763.6|13761.6|13714.6|13712.6|2441
1609920000000|2021-01-06 08:00:00|13739.7|13738.5|13654.7|13653.5|13741.2|13740|13615.2|13614|8965
1609923600000|2021-01-06 09:00:00|13654.2|13653|13751.2|13750|13758.2|13757|13639.7|13638.5|4429
1609927200000|2021-01-06 10:00:00|13750.7|13749.5|13770.7|13769.5|13790.2|13789|13737.2|13736|5111
1609930800000|2021-01-06 11:00:00|13771.2|13770|13779.2|13778|13786.7|13785.5|13756.2|13755|2650
1609934400000|2021-01-06 12:00:00|13778.2|13777|13779.5|13778.3|13806.2|13805|13770|13768.8|2665
1609938000000|2021-01-06 13:00:00|13778.5|13777.3|13772.5|13771.3|13801|13799.8|13760.5|13759.3|2499
1609941600000|2021-01-06 14:00:00|13773|13771.8|13839.5|13838.3|13842|13840.8|13730|13728.8|5181
1609945200000|2021-01-06 15:00:00|13840|13838.8|13887.4|13886.2|13913.9|13912.7|13836|13834.8|5960
1609948800000|2021-01-06 16:00:00|13887.9|13886.7|13886.8|13884.8|13922.9|13921.7|13872.3|13870.3|7209
1609952400000|2021-01-06 17:00:00|13887.3|13885.3|13928.3|13926.3|13932.8|13930.8|13885.3|13883.3|1813
1609956000000|2021-01-06 18:00:00|13928.8|13926.8|13915.3|13913.3|13935.8|13933.8|13915.3|13913.3|1223
1609959600000|2021-01-06 19:00:00|13914.8|13912.8|13875.3|13873.3|13933.3|13931.3|13845.8|13843.8|2311
1609963200000|2021-01-06 20:00:00|13873.8|13871.8|13858.8|13856.8|13888.3|13886.3|13839.8|13837.8|2450
1609966800000|2021-01-06 21:00:00|13859|13854|13884.9|13879.9|13906.6|13901.6|13829.5|13824.5|28
1609970400000|2021-01-06 22:00:00|13883.9|13878.9|13895.2|13890.2|13895.7|13890.7|13873.1|13868.1|0
1609974000000|2021-01-06 23:00:00|13894|13889|13890.9|13885.9|13902.5|13897.5|13879.7|13874.7|0
1609977600000|2021-01-07 00:00:00|13891.7|13886.7|13894.1|13889.1|13904.5|13899.5|13864.3|13859.3|0
1609981200000|2021-01-07 01:00:00|13893.7|13888.7|13973.8|13969.8|13986.3|13982.3|13891.7|13886.7|583
1609984800000|2021-01-07 02:00:00|13973.3|13969.3|13942.3|13938.3|13974.3|13970.3|13935.3|13931.3|203
1609988400000|2021-01-07 03:00:00|13940.8|13936.8|13942.8|13938.8|13957.8|13953.8|13933.3|13929.3|103
1609992000000|2021-01-07 04:00:00|13943.3|13939.3|13925.3|13921.3|13949.3|13945.3|13923.3|13919.3|41
1609995600000|2021-01-07 05:00:00|13924.8|13920.8|13938.8|13934.8|13948.3|13944.3|13915.3|13911.3|156
1609999200000|2021-01-07 06:00:00|13939.3|13935.3|13958.8|13954.8|13972.3|13968.3|13928.3|13924.3|384
1610002800000|2021-01-07 07:00:00|13957.8|13955.8|13985.3|13983.3|14002.3|14000.3|13955.3|13953.3|3264
1610006400000|2021-01-07 08:00:00|13984.3|13982.3|13951.7|13950.5|13990.9|13989.7|13898.4|13897.2|8899
1610010000000|2021-01-07 09:00:00|13951.2|13950|13966.2|13965|13972.2|13971|13936.7|13935.5|2993
1610013600000|2021-01-07 10:00:00|13965.7|13964.5|13939.7|13938.5|13988.7|13987.5|13938.7|13937.5|2586
1610017200000|2021-01-07 11:00:00|13939.2|13938|13941.2|13940|13961.7|13960.5|13914.2|13913|2735
1610020800000|2021-01-07 12:00:00|13941.7|13940.5|13949.2|13948|13957.2|13956|13931.7|13930.5|2304
1610024400000|2021-01-07 13:00:00|13949.7|13948.5|13941.2|13940|13953.2|13952|13928.7|13927.5|1512
1610028000000|2021-01-07 14:00:00|13941.7|13940.5|13989.7|13988.5|13993.7|13992.5|13939.2|13938|3266
1610031600000|2021-01-07 15:00:00|13997.2|13996|14000.3|13999.1|14008.2|14007|13983.8|13982.6|4111
1610035200000|2021-01-07 16:00:00|14000.8|13999.6|13962.2|13960.2|14008.3|14007.1|13955.7|13953.7|5082
1610038800000|2021-01-07 17:00:00|13961.7|13959.7|13972.7|13970.7|13973.7|13971.7|13953.2|13951.2|1273
1610042400000|2021-01-07 18:00:00|13973.7|13971.7|13976.2|13974.2|13985.7|13983.7|13963.7|13961.7|819
1610046000000|2021-01-07 19:00:00|13976.7|13974.7|13988.2|13986.2|13988.2|13986.2|13968.2|13966.2|529
1610049600000|2021-01-07 20:00:00|13987.7|13985.7|13992.7|13990.7|14006.2|14004.2|13977.7|13975.7|1375
1610053200000|2021-01-07 21:00:00|13995|13990|13995.1|13990.1|14004.4|13999.4|13986.2|13981.2|40
1610056800000|2021-01-07 22:00:00|13995.4|13990.4|14000.6|13995.6|14001.3|13996.3|13994.5|13989.5|0
1610060400000|2021-01-07 23:00:00|13997.2|13992.2|14000.1|13995.1|14007.4|14002.4|13981.9|13976.9|0
1610064000000|2021-01-08 00:00:00|14001.7|13996.7|14052.2|14048.2|14056.7|14052.7|13990.7|13985.7|298
1610067600000|2021-01-08 01:00:00|14053.2|14049.2|14061.7|14057.7|14067.2|14063.2|14037.2|14033.2|187
1610071200000|2021-01-08 02:00:00|14062.2|14058.2|14068.2|14064.2|14083.2|14079.2|14056.2|14052.2|165
1610074800000|2021-01-08 03:00:00|14069.2|14065.2|14082.7|14078.7|14083.2|14079.2|14067.2|14063.2|108
1610078400000|2021-01-08 04:00:00|14085.7|14081.7|14075.7|14071.7|14086.7|14082.7|14057.7|14053.7|160
1610082000000|2021-01-08 05:00:00|14076.2|14072.2|14086.2|14082.2|14087.2|14083.2|14073.2|14069.2|84
1610085600000|2021-01-08 06:00:00|14086.7|14082.7|14099.2|14095.2|14122.2|14118.2|14081.7|14077.7|533
1610089200000|2021-01-08 07:00:00|14098.2|14096.2|14091.2|14089.2|14113.2|14111.2|14078.7|14076.7|2641
1610092800000|2021-01-08 08:00:00|14090.8|14089.6|14098.1|14096.9|14135.3|14134.1|14067.3|14066.1|8723
1610096400000|2021-01-08 09:00:00|14099.6|14098.4|14075.6|14074.4|14100.1|14098.9|14041.6|14040.4|5299
1610100000000|2021-01-08 10:00:00|14075.1|14073.9|14072.6|14071.4|14080.1|14078.9|14054.1|14052.9|2619
1610103600000|2021-01-08 11:00:00|14072.1|14070.9|14067.1|14065.9|14085.1|14083.9|14063.1|14061.9|2790
1610107200000|2021-01-08 12:00:00|14066.6|14065.4|14061.6|14060.4|14082.6|14081.4|14059.6|14058.4|1810
1610110800000|2021-01-08 13:00:00|14062.1|14060.9|14054.1|14052.9|14076.6|14075.4|14046.1|14044.9|2114
1610114400000|2021-01-08 14:00:00|14055.1|14053.9|14061.4|14060.2|14073.1|14071.9|14037.9|14036.7|3586
1610118000000|2021-01-08 15:00:00|14061.9|14060.7|14042.1|14040.9|14086.1|14084.9|14023.6|14022.4|5333
1610121600000|2021-01-08 16:00:00|14042.6|14041.4|14056|14054|14056.5|14054.5|14006.1|14004.9|6673
1610125200000|2021-01-08 17:00:00|14055.5|14053.5|14052|14050|14070|14068|14035|14033|1434
1610128800000|2021-01-08 18:00:00|14051.5|14049.5|14024.5|14022.5|14053|14051|13993|13991|2119
1610132400000|2021-01-08 19:00:00|14024|14022|14055.5|14053.5|14059.5|14057.5|14022.5|14020.5|943
1610136000000|2021-01-08 20:00:00|14056|14054|14090|14088|14098|14096|14048|14046|1145
1610139600000|2021-01-08 21:00:00|14091.7|14086.7|14107.2|14102.2|14113.1|14108.1|14091.6|14086.6|16
1610319600000|2021-01-10 23:00:00|14083.9|14078.9|14064.7|14059.7|14102.7|14097.7|14058.7|14053.7|0
1610323200000|2021-01-11 00:00:00|14065.1|14060.1|14043|14039|14078.3|14073.3|14033.5|14029.5|117
1610326800000|2021-01-11 01:00:00|14042.5|14038.5|14023|14019|14050.5|14046.5|14023|14019|119
1610330400000|2021-01-11 02:00:00|14022.5|14018.5|14030|14026|14034|14030|13999|13995|179
1610334000000|2021-01-11 03:00:00|14030.5|14026.5|14012.5|14008.5|14032.5|14028.5|14002|13998|130
1610337600000|2021-01-11 04:00:00|14012|14008|13992.5|13988.5|14022.5|14018.5|13978|13974|197
1610341200000|2021-01-11 05:00:00|13993|13989|13985.5|13981.5|13998|13994|13982.5|13978.5|83
1610344800000|2021-01-11 06:00:00|13985|13981|13971|13967|13985|13981|13956|13952|242
1610348400000|2021-01-11 07:00:00|13970|13968|13977.5|13975.5|14004|14002|13935|13933|2682
1610352000000|2021-01-11 08:00:00|13977.1|13975.9|13947.7|13946.5|14008.1|14006.9|13904.1|13902.9|9316
1610355600000|2021-01-11 09:00:00|13948.7|13947.5|13953.2|13952|13972.2|13971|13938.2|13937|2619
1610359200000|2021-01-11 10:00:00|13948.7|13947.5|13984.7|13983.5|14001.7|14000.5|13943.2|13942|2350
1610362800000|2021-01-11 11:00:00|13985.2|13984|13966.7|13965.5|13985.2|13984|13954.7|13953.5|1386
1610366400000|2021-01-11 12:00:00|13966.2|13965|13935|13933.8|13975.2|13974|13932.5|13931.3|1738
1610370000000|2021-01-11 13:00:00|13934.5|13933.3|13870|13868.8|13940|13938.8|13853.5|13852.3|4442
1610373600000|2021-01-11 14:00:00|13870.5|13869.3|13913|13911.8|13921|13919.8|13805.5|13804.3|9206
1610377200000|2021-01-11 15:00:00|13912|13910.8|13938.5|13937.3|13942|13940.8|13899|13897.8|3449
1610380800000|2021-01-11 16:00:00|13939|13937.8|13939.4|13937.4|13952|13950.8|13910.5|13909.3|3789
1610384400000|2021-01-11 17:00:00|13939.9|13937.9|13950.4|13948.4|13958.4|13956.4|13932.9|13930.9|885
1610388000000|2021-01-11 18:00:00|13950.9|13948.9|13931.4|13929.4|13964.9|13962.9|13922.9|13920.9|879
1610391600000|2021-01-11 19:00:00|13931.9|13929.9|13948.9|13946.9|13949.4|13947.4|13913.4|13911.4|609
1610395200000|2021-01-11 20:00:00|13948.4|13946.4|13942.4|13940.4|13961.9|13959.9|13925.9|13923.9|1198
1610398800000|2021-01-11 21:00:00|13942.2|13937.2|13940.1|13935.1|13960.1|13955.1|13933.5|13928.5|13
1610402400000|2021-01-11 22:00:00|13940.2|13935.2|13945.2|13940.2|13946.4|13941.4|13939.2|13934.2|0
1610406000000|2021-01-11 23:00:00|13949.7|13944.7|13958.4|13953.4|13963.2|13958.2|13937.3|13932.3|0
1610409600000|2021-01-12 00:00:00|13959.3|13954.3|13996.9|13992.9|14005.9|14001.9|13945.4|13941.4|134
1610413200000|2021-01-12 01:00:00|13997.4|13993.4|13981.4|13977.4|14002.9|13998.9|13946.4|13942.4|221
1610416800000|2021-01-12 02:00:00|13980.9|13976.9|13978.4|13974.4|13984.9|13980.9|13962.9|13958.9|26
1610420400000|2021-01-12 03:00:00|13977.9|13973.9|13965.9|13961.9|13983.9|13979.9|13958.4|13954.4|59
1610424000000|2021-01-12 04:00:00|13965.4|13961.4|13960.9|13956.9|13969.4|13965.4|13949.9|13945.9|70
1610427600000|2021-01-12 05:00:00|13961.4|13957.4|13972.9|13968.9|13985.4|13981.4|13951.9|13947.9|133
1610431200000|2021-01-12 06:00:00|13971.9|13967.9|13967.4|13963.4|13975.9|13971.9|13951.9|13947.9|275
1610434800000|2021-01-12 07:00:00|13967.9|13963.9|13986.4|13984.4|13997.9|13995.9|13954.9|13952.9|1472
1610438400000|2021-01-12 08:00:00|13986|13984.8|13963.2|13962|13998|13996.8|13930|13928.8|5919
1610442000000|2021-01-12 09:00:00|13963.7|13962.5|13947.2|13946|14003.2|14002|13940.2|13939|5141
1610445600000|2021-01-12 10:00:00|13947.7|13946.5|13941.7|13940.5|13961.7|13960.5|13926.2|13925|2793
1610449200000|2021-01-12 11:00:00|13942.2|13941|13933.2|13932|13954.2|13953|13916.7|13915.5|2249
1610452800000|2021-01-12 12:00:00|13932.7|13931.5|13921|13919.8|13948.7|13947.5|13913.7|13912.5|1499
1610456400000|2021-01-12 13:00:00|13921.5|13920.3|13906.5|13905.3|13930.5|13929.3|13895|13893.8|2096
1610460000000|2021-01-12 14:00:00|13906|13904.8|13916.5|13915.3|13935.5|13934.3|13869|13867.8|3641
1610463600000|2021-01-12 15:00:00|13916|13914.8|13942.9|13941.7|13960.4|13959.2|13906.5|13905.3|3780
1610467200000|2021-01-12 16:00:00|13942.4|13941.2|13899.8|13897.8|13957.9|13956.7|13874.8|13872.8|5499
1610470800000|2021-01-12 17:00:00|13900.3|13898.3|13888.3|13886.3|13901.8|13899.8|13841.3|13839.3|2664
1610474400000|2021-01-12 18:00:00|13888.8|13886.8|13901.3|13899.3|13915.3|13913.3|13882.3|13880.3|1352
1610478000000|2021-01-12 19:00:00|13900.8|13898.8|13908.3|13906.3|13925.8|13923.8|13894.3|13892.3|1103
1610481600000|2021-01-12 20:00:00|13908.8|13906.8|13922.8|13920.8|13931.8|13929.8|13904.3|13902.3|1090
1610485200000|2021-01-12 21:00:00|13924.3|13919.3|13922.4|13917.4|13935.9|13930.9|13918.9|13913.9|34
1610488800000|2021-01-12 22:00:00|13922.2|13917.2|13929.2|13924.2|13930|13925|13921.5|13916.5|0
1610492400000|2021-01-12 23:00:00|13928.4|13923.4|13939|13934|13939.9|13934.9|13920.6|13915.6|0
1610496000000|2021-01-13 00:00:00|13939.8|13934.8|13909.8|13905.8|13945|13940|13908.3|13904.3|89
1610499600000|2021-01-13 01:00:00|13912.8|13908.8|13934.8|13930.8|13936.8|13932.8|13904.8|13900.8|108
1610503200000|2021-01-13 02:00:00|13934.3|13930.3|13930.3|13926.3|13939.8|13935.8|13923.3|13919.3|126
1610506800000|2021-01-13 03:00:00|13930.8|13926.8|13951.8|13947.8|13952.8|13948.8|13930.3|13926.3|98
1610510400000|2021-01-13 04:00:00|13951.3|13947.3|13940.8|13936.8|13951.3|13947.3|13939.3|13935.3|42
1610514000000|2021-01-13 05:00:00|13940.3|13936.3|13927.3|13923.3|13944.8|13940.8|13918.3|13914.3|83
1610517600000|2021-01-13 06:00:00|13926.8|13922.8|13935.8|13931.8|13944.8|13940.8|13916.8|13912.8|203
1610521200000|2021-01-13 07:00:00|13934.8|13932.8|13922.8|13920.8|13940.8|13938.8|13918.3|13916.3|1199
1610524800000|2021-01-13 08:00:00|13922.4|13921.2|13918.4|13917.2|13942.4|13941.2|13884.4|13883.2|6604
1610528400000|2021-01-13 09:00:00|13918.9|13917.7|13932.9|13931.7|13958.9|13957.7|13914.4|13913.2|3206
1610532000000|2021-01-13 10:00:00|13933.4|13932.2|13906.9|13905.7|13944.9|13943.7|13870.9|13869.7|4169
1610535600000|2021-01-13 11:00:00|13906.4|13905.2|13911.9|13910.7|13930.4|13929.2|13888.9|13887.7|2829
1610539200000|2021-01-13 12:00:00|13911.4|13910.2|13879.8|13878.6|13915.9|13914.7|13866.9|13865.7|2852
1610542800000|2021-01-13 13:00:00|13880.3|13879.1|13931.3|13930.1|13932.8|13931.6|13875.3|13874.1|2854
1610546400000|2021-01-13 14:00:00|13930.8|13929.6|13954.8|13953.6|13964.3|13963.1|13926.8|13925.6|4353
1610550000000|2021-01-13 15:00:00|13954.3|13953.1|13973.8|13972.6|13980.3|13979.1|13935.3|13934.1|4378
1610553600000|2021-01-13 16:00:00|13973.3|13972.1|13950.7|13948.7|13973.8|13972.6|13939.7|13937.7|3861
1610557200000|2021-01-13 17:00:00|13951.2|13949.2|13956.2|13954.2|13963.7|13961.7|13920.7|13918.7|1845
1610560800000|2021-01-13 18:00:00|13955.7|13953.7|13953.7|13951.7|13960.7|13958.7|13942.7|13940.7|567
1610564400000|2021-01-13 19:00:00|13954.2|13952.2|13956.2|13954.2|13969.2|13967.2|13939.2|13937.2|745
1610568000000|2021-01-13 20:00:00|13955.7|13953.7|13953.7|13951.7|13959.2|13957.2|13932.7|13930.7|1181
1610571600000|2021-01-13 21:00:00|13954.7|13949.7|13960.1|13955.1|13965.3|13960.3|13952.2|13947.2|10
1610575200000|2021-01-13 22:00:00|13960.7|13955.7|13966.7|13961.7|13972.4|13967.4|13959.9|13954.9|0
1610578800000|2021-01-13 23:00:00|13964.8|13959.8|13953.5|13948.5|13973.6|13968.6|13953|13948|0
1610582400000|2021-01-14 00:00:00|13953|13948|13982.7|13978.7|13996.7|13992.7|13949.3|13944.3|168
1610586000000|2021-01-14 01:00:00|13981.7|13977.7|13998.7|13994.7|14002.2|13998.2|13979.2|13975.2|139
1610589600000|2021-01-14 02:00:00|13998.2|13994.2|13994.7|13990.7|14003.7|13999.7|13981.2|13977.2|177
1610593200000|2021-01-14 03:00:00|13994.2|13990.2|14014.2|14010.2|14014.2|14010.2|13990.7|13986.7|193
1610596800000|2021-01-14 04:00:00|14013.7|14009.7|14007.2|14003.2|14017.2|14013.2|13998.2|13994.2|161
1610600400000|2021-01-14 05:00:00|14006.2|14002.2|13989.7|13985.7|14006.2|14002.2|13963.2|13959.2|371
1610604000000|2021-01-14 06:00:00|13990.2|13986.2|14003.7|13999.7|14011.7|14007.7|13990.2|13986.2|377
1610607600000|2021-01-14 07:00:00|14002.7|14000.7|13989.2|13987.2|14010.7|14008.7|13968.7|13966.7|2111
1610611200000|2021-01-14 08:00:00|13988.8|13987.6|14002.9|14001.7|14022.4|14021.2|13963.8|13962.6|6601
1610614800000|2021-01-14 09:00:00|14003.4|14002.2|14020.9|14019.7|14030.4|14029.2|13976.4|13975.2|3848
1610618400000|2021-01-14 10:00:00|14020.4|14019.2|13965.9|13964.7|14022.9|14021.7|13942.4|13941.2|4479
1610622000000|2021-01-14 11:00:00|13965.4|13964.2|13964.4|13963.2|13974.9|13973.7|13940.9|13939.7|2902
1610625600000|2021-01-14 12:00:00|13964.9|13963.7|13973.3|13972.1|13980.4|13979.2|13953.8|13952.6|1969
1610629200000|2021-01-14 13:00:00|13973.8|13972.6|13979.3|13978.1|13980.8|13979.6|13963.3|13962.1|1688
1610632800000|2021-01-14 14:00:00|13979.8|13978.6|13994.3|13993.1|14001.8|14000.6|13963.3|13962.1|3969
1610636400000|2021-01-14 15:00:00|13995.3|13994.1|13986.3|13985.1|14021.8|14020.6|13979.8|13978.6|5304
1610640000000|2021-01-14 16:00:00|13986.8|13985.6|13991.7|13989.7|14003.2|14001.2|13976.2|13974.2|5184
1610643600000|2021-01-14 17:00:00|13991.2|13989.2|13991.7|13989.7|14001.2|13999.2|13967.2|13965.2|1817
1610647200000|2021-01-14 18:00:00|13991.2|13989.2|13989.2|13987.2|13999.2|13997.2|13980.7|13978.7|1290
1610650800000|2021-01-14 19:00:00|13988.7|13986.7|13992.2|13990.2|14004.7|14002.7|13987.7|13985.7|548
1610654400000|2021-01-14 20:00:00|13992.7|13990.7|13971.7|13969.7|13997.7|13995.7|13960.7|13958.7|1333
1610658000000|2021-01-14 21:00:00|13967.4|13962.4|13968.6|13963.6|13980.9|13975.9|13960|13955|23
1610661600000|2021-01-14 22:00:00|13968.5|13963.5|13984.1|13979.1|13984.1|13979.1|13968|13963|0
1610665200000|2021-01-14 23:00:00|13983.5|13978.5|13988.8|13983.8|13999.6|13994.6|13981.1|13976.1|0
1610668800000|2021-01-15 00:00:00|13988.4|13983.4|13968.7|13964.7|13990.2|13986.2|13959.2|13955.2|188
1610672400000|2021-01-15 01:00:00|13969.2|13965.2|13941.2|13937.2|13973.2|13969.2|13936.7|13932.7|234
1610676000000|2021-01-15 02:00:00|13941.7|13937.7|13956.2|13952.2|13957.7|13953.7|13936.7|13932.7|115
1610679600000|2021-01-15 03:00:00|13956.7|13952.7|13927.7|13923.7|13963.2|13959.2|13923.2|13919.2|145
1610683200000|2021-01-15 04:00:00|13928.2|13924.2|13926.2|13922.2|13936.2|13932.2|13921.7|13917.7|138
1610686800000|2021-01-15 05:00:00|13924.7|13920.7|13888.7|13884.7|13927.2|13923.2|13886.2|13882.2|471
1610690400000|2021-01-15 06:00:00|13889.2|13885.2|13891.2|13887.2|13905.7|13901.7|13878.7|13874.7|493
1610694000000|2021-01-15 07:00:00|13890.2|13888.2|13921.7|13919.7|13931.7|13929.7|13877.2|13875.2|2838
1610697600000|2021-01-15 08:00:00|13921.3|13920.1|13927.3|13926.1|13960.3|13959.1|13912.8|13911.6|8389
1610701200000|2021-01-15 09:00:00|13926.8|13925.6|13941.3|13940.1|13946.3|13945.1|13917.3|13916.1|3433
1610704800000|2021-01-15 10:00:00|13940.8|13939.6|13914.3|13913.1|13951.8|13950.6|13902.3|13901.1|5245
1610708400000|2021-01-15 11:00:00|13913.8|13912.6|13887.3|13886.1|13920.3|13919.1|13876.3|13875.1|4315
1610712000000|2021-01-15 12:00:00|13887.8|13886.6|13840.3|13839.1|13887.8|13886.6|13828.8|13827.6|8601
1610715600000|2021-01-15 13:00:00|13839.8|13838.6|13842.3|13841.1|13875.3|13874.1|13831.3|13830.1|3314
1610719200000|2021-01-15 14:00:00|13841.8|13840.6|13825.5|13824.3|13844.3|13843.1|13799.5|13798.3|5014
1610722800000|2021-01-15 15:00:00|13827|13825.8|13756.7|13755.5|13828.5|13827.3|13671.7|13670.5|11982
1610726400000|2021-01-15 16:00:00|13756.2|13755|13776.1|13774.1|13792.6|13791|13725.7|13724.5|9876
1610730000000|2021-01-15 17:00:00|13775.6|13773.6|13790.6|13788.6|13795.6|13793.6|13761.6|13759.6|1493
1610733600000|2021-01-15 18:00:00|13790.1|13788.1|13800.6|13798.6|13809.1|13807.1|13780.6|13778.6|896
1610737200000|2021-01-15 19:00:00|13801.1|13799.1|13793.1|13791.1|13808.6|13806.6|13785.6|13783.6|638
1610740800000|2021-01-15 20:00:00|13793.6|13791.6|13769.1|13767.1|13805.6|13803.6|13760.6|13758.6|1175
1610744400000|2021-01-15 21:00:00|13769.8|13764.8|13732.4|13727.4|13772.2|13767.2|13731.1|13726.1|28
1610748000000|2021-01-15 22:00:00|13732.5|13727.5|13732.5|13727.5|13732.5|13727.5|13732.5|13727.5|0
1610924400000|2021-01-17 23:00:00|13759.8|13754.8|13740.3|13735.3|13776.1|13771.1|13737.9|13732.9|0
1610928000000|2021-01-18 00:00:00|13739.5|13734.5|13773.6|13769.6|13773.6|13769.6|13715.6|13711.6|225
1610931600000|2021-01-18 01:00:00|13774.1|13770.1|13760.6|13756.6|13777.6|13773.6|13740.1|13736.1|143
1610935200000|2021-01-18 02:00:00|13759.6|13755.6|13755.6|13751.6|13766.6|13762.6|13748.1|13744.1|111
1610938800000|2021-01-18 03:00:00|13755.1|13751.1|13752.1|13748.1|13760.6|13756.6|13743.1|13739.1|117
1610942400000|2021-01-18 04:00:00|13751.1|13747.1|13747.6|13743.6|13754.6|13750.6|13735.6|13731.6|89
1610946000000|2021-01-18 05:00:00|13745.1|13741.1|13759.6|13755.6|13763.6|13759.6|13741.1|13737.1|124
1610949600000|2021-01-18 06:00:00|13759.1|13755.1|13749.6|13745.6|13759.6|13755.6|13741.1|13737.1|159
1610953200000|2021-01-18 07:00:00|13748.6|13746.6|13704.6|13702.6|13751.6|13749.6|13696.6|13694.6|2225
1610956800000|2021-01-18 08:00:00|13704.2|13703|13772.9|13771.7|13783.7|13782.5|13692.2|13691|6323
1610960400000|2021-01-18 09:00:00|13773.4|13772.2|13771.9|13770.7|13803.9|13802.7|13763.4|13762.2|3385
1610964000000|2021-01-18 10:00:00|13772.4|13771.2|13792.4|13791.2|13801.4|13800.2|13761.9|13760.7|1887
1610967600000|2021-01-18 11:00:00|13792.9|13791.7|13795.9|13794.7|13837.4|13836.2|13777.4|13776.2|3431
1610971200000|2021-01-18 12:00:00|13796.9|13795.7|13797.5|13796.3|13818|13816.8|13785.5|13784.3|1717
1610974800000|2021-01-18 13:00:00|13798|13796.8|13824|13822.8|13835|13833.8|13796.5|13795.3|1861
1610978400000|2021-01-18 14:00:00|13824.5|13823.3|13825|13823.8|13831|13829.8|13807|13805.8|1809
1610982000000|2021-01-18 15:00:00|13825.5|13824.3|13834.2|13833|13847.7|13846.5|13812.7|13811.5|2488
1610985600000|2021-01-18 16:00:00|13836.2|13835|13853.6|13851.6|13858.1|13856.1|13829.7|13828.5|2982
1610989200000|2021-01-18 17:00:00|13854.1|13852.1|13852.1|13850.1|13858.6|13856.6|13847.6|13845.6|516
1610992800000|2021-01-18 18:00:00|13852.6|13850.6|13852.6|13850.6|13856.6|13854.6|13849.1|13847.1|234
1610996400000|2021-01-18 19:00:00|13853.1|13851.1|13856.1|13854.1|13857.1|13855.1|13850.1|13848.1|133
1611000000000|2021-01-18 20:00:00|13857.1|13855.1|13895.1|13893.1|13913.1|13911.1|13853.6|13851.6|1174
1611003600000|2021-01-18 21:00:00|13896.6|13891.6|13887.2|13882.2|13897.1|13892.1|13886.3|13881.3|21
1611007200000|2021-01-18 22:00:00|13887.5|13882.5|13882.9|13877.9|13892.6|13887.6|13882.1|13877.1|0
1611010800000|2021-01-18 23:00:00|13883.1|13878.1|13895.9|13890.9|13897.4|13892.4|13878.9|13873.9|0
1611014400000|2021-01-19 00:00:00|13895.5|13890.5|13924.6|13920.6|13933.1|13929.1|13895.5|13890.5|207
1611018000000|2021-01-19 01:00:00|13924.1|13920.1|13927.1|13923.1|13937.6|13933.6|13917.1|13913.1|204
1611021600000|2021-01-19 02:00:00|13927.6|13923.6|13924.6|13920.6|13933.1|13929.1|13918.1|13914.1|179
1611025200000|2021-01-19 03:00:00|13924.1|13920.1|13948.6|13944.6|13964.1|13960.1|13919.1|13915.1|364
1611028800000|2021-01-19 04:00:00|13949.1|13945.1|13947.6|13943.6|13950.1|13946.1|13942.1|13938.1|96
1611032400000|2021-01-19 05:00:00|13947.1|13943.1|13930.6|13926.6|13953.6|13949.6|13920.1|13916.1|231
1611036000000|2021-01-19 06:00:00|13930.1|13926.1|13934.6|13930.6|13956.6|13952.6|13927.6|13923.6|354
1611039600000|2021-01-19 07:00:00|13933.6|13931.6|13947.1|13945.1|13954.6|13952.6|13918.1|13916.1|2563
1611043200000|2021-01-19 08:00:00|13946.7|13945.5|13872|13870.8|13947.2|13946|13868|13866.8|7887
1611046800000|2021-01-19 09:00:00|13872.5|13871.3|13895|13893.8|13898.5|13897.3|13856.5|13855.3|4027
1611050400000|2021-01-19 10:00:00|13895.5|13894.3|13868|13866.8|13900|13898.8|13857.5|13856.3|2702
1611054000000|2021-01-19 11:00:00|13867.5|13866.3|13895|13893.8|13913.5|13912.3|13865.5|13864.3|2407
1611057600000|2021-01-19 12:00:00|13896|13894.8|13884.7|13883.5|13898.5|13897.3|13867.7|13866.5|2221
1611061200000|2021-01-19 13:00:00|13885.2|13884|13879.7|13878.5|13892.2|13891|13870.2|13869|1664
1611064800000|2021-01-19 14:00:00|13880.7|13879.5|13837.2|13836|13894.2|13893|13807.2|13806|4934
1611068400000|2021-01-19 15:00:00|13837.7|13836.5|13843.3|13842.1|13862.8|13861.6|13802.8|13801.6|5279
1611072000000|2021-01-19 16:00:00|13842.8|13841.6|13823.7|13821.7|13856.3|13855.1|13806.2|13804.2|4833
1611075600000|2021-01-19 17:00:00|13823.2|13821.2|13852.2|13850.2|13855.2|13853.2|13820.7|13818.7|950
1611079200000|2021-01-19 18:00:00|13852.7|13850.7|13854.7|13852.7|13862.2|13860.2|13845.7|13843.7|692
1611082800000|2021-01-19 19:00:00|13854.2|13852.2|13850.7|13848.7|13859.7|13857.7|13841.2|13839.2|451
1611086400000|2021-01-19 20:00:00|13850.2|13848.2|13853.2|13851.2|13861.7|13859.7|13841.2|13839.2|933
1611090000000|2021-01-19 21:00:00|13853.9|13848.9|13862.7|13857.7|13865.2|13860.2|13846.6|13841.6|17
1611093600000|2021-01-19 22:00:00|13862.8|13857.8|13863.4|13858.4|13865.3|13860.3|13859.3|13854.3|0
1611097200000|2021-01-19 23:00:00|13867.3|13862.3|13890.4|13885.4|13891.4|13886.4|13864.8|13859.8|0
1611100800000|2021-01-20 00:00:00|13888.8|13883.8|13853.7|13849.7|13890.6|13885.6|13851.7|13847.7|172
1611104400000|2021-01-20 01:00:00|13853.2|13849.2|13839.7|13835.7|13862.7|13858.7|13824.2|13820.2|166
1611108000000|2021-01-20 02:00:00|13840.7|13836.7|13846.7|13842.7|13851.2|13847.2|13840.2|13836.2|67
1611111600000|2021-01-20 03:00:00|13847.2|13843.2|13832.7|13828.7|13848.2|13844.2|13822.7|13818.7|95
1611115200000|2021-01-20 04:00:00|13831.7|13827.7|13811.2|13807.2|13832.2|13828.2|13799.7|13795.7|179
1611118800000|2021-01-20 05:00:00|13809.7|13805.7|13819.2|13815.2|13825.2|13821.2|13807.7|13803.7|155
1611122400000|2021-01-20 06:00:00|13820.2|13816.2|13841.2|13837.2|13848.7|13844.7|13808.2|13804.2|329
1611126000000|2021-01-20 07:00:00|13840.2|13838.2|13856.7|13854.7|13868.7|13866.7|13832.2|13830.2|1584
1611129600000|2021-01-20 08:00:00|13856.3|13855.1|13895.2|13894|13945.8|13944.6|13834.3|13833.1|9328
1611133200000|2021-01-20 09:00:00|13894.7|13893.5|13894.7|13893.5|13907.7|13906.5|13874.2|13873|3098
1611136800000|2021-01-20 10:00:00|13895.2|13894|13908.2|13907|13919.2|13918|13894.2|13893|2470
1611140400000|2021-01-20 11:00:00|13908.7|13907.5|13887.2|13886|13909.2|13908|13883.7|13882.5|2442
1611144000000|2021-01-20 12:00:00|13887.7|13886.5|13881.2|13880|13893.7|13892.5|13863.7|13862.5|2135
1611147600000|2021-01-20 13:00:00|13881.7|13880.5|13922.2|13921|13922.7|13921.5|13881.7|13880.5|3401
1611151200000|2021-01-20 14:00:00|13922.7|13921.5|13928.2|13927|13932.7|13931.5|13913.7|13912.5|3264
1611154800000|2021-01-20 15:00:00|13929.2|13928|13919.3|13918.1|13953.2|13952|13914.8|13913.6|4397
1611158400000|2021-01-20 16:00:00|13918.8|13917.6|13926.2|13924.2|13931.7|13929.7|13899.3|13898.1|4405
1611162000000|2021-01-20 17:00:00|13926.7|13924.7|13923.2|13921.2|13931.2|13929.2|13920.7|13918.7|709
1611165600000|2021-01-20 18:00:00|13922.7|13920.7|13935.2|13933.2|13943.7|13941.7|13922.7|13920.7|719
1611169200000|2021-01-20 19:00:00|13934.7|13932.7|13945.2|13943.2|13951.7|13949.7|13927.2|13925.2|559
1611172800000|2021-01-20 20:00:00|13945.7|13943.7|13960.7|13958.7|13969.7|13967.7|13938.2|13936.2|1169
1611176400000|2021-01-20 21:00:00|13962.6|13957.6|13945.8|13940.8|13966.5|13961.5|13945|13940|18
1611180000000|2021-01-20 22:00:00|13946|13941|13955|13950|13956.7|13951.7|13945.9|13940.9|0
1611183600000|2021-01-20 23:00:00|13951.8|13946.8|13977|13972|13982|13977|13951.8|13946.8|0
1611187200000|2021-01-21 00:00:00|13977.8|13972.8|13975.2|13971.2|13989.4|13984.4|13952.2|13948.2|98
1611190800000|2021-01-21 01:00:00|13975.7|13971.7|13961.2|13957.2|13986.2|13982.2|13955.2|13951.2|165
1611194400000|2021-01-21 02:00:00|13961.7|13957.7|13968.2|13964.2|13969.7|13965.7|13954.7|13950.7|77
1611198000000|2021-01-21 03:00:00|13968.7|13964.7|13972.7|13968.7|13980.7|13976.7|13965.7|13961.7|69
1611201600000|2021-01-21 04:00:00|13973.2|13969.2|13966.7|13962.7|13977.2|13973.2|13966.7|13962.7|44
1611205200000|2021-01-21 05:00:00|13966.2|13962.2|13969.7|13965.7|13971.2|13967.2|13961.7|13957.7|109
1611208800000|2021-01-21 06:00:00|13970.2|13966.2|13963.7|13959.7|13976.7|13972.7|13953.2|13949.2|305
1611212400000|2021-01-21 07:00:00|13962.7|13960.7|13977.7|13975.7|13984.7|13982.7|13958.7|13956.7|1500
1611216000000|2021-01-21 08:00:00|13977.3|13976.1|13953.4|13952.2|14027.8|14026.6|13949.4|13948.2|9634
1611219600000|2021-01-21 09:00:00|13952.4|13951.2|13967.9|13966.7|13985.9|13984.7|13947.4|13946.2|2885
1611223200000|2021-01-21 10:00:00|13966.9|13965.7|13981.9|13980.7|13985.9|13984.7|13960.9|13959.7|1823
1611226800000|2021-01-21 11:00:00|13982.9|13981.7|13998.9|13997.7|13999.4|13998.2|13973.9|13972.7|1753
1611230400000|2021-01-21 12:00:00|13999.4|13998.2|13960.5|13959.3|14001.4|14000.2|13953|13951.8|2191
1611234000000|2021-01-21 13:00:00|13960|13958.8|13933.5|13932.3|13968.5|13967.3|13910|13908.8|4341
1611237600000|2021-01-21 14:00:00|13933|13931.8|13900.5|13899.3|13953|13951.8|13878|13876.8|4841
1611241200000|2021-01-21 15:00:00|13901|13899.8|13932.5|13931.3|13946.5|13945.3|13895.5|13894.3|4249
1611244800000|2021-01-21 16:00:00|13932|13930.8|13901.9|13899.9|13938.5|13937.3|13891.4|13889.4|4704
1611248400000|2021-01-21 17:00:00|13902.4|13900.4|13884.9|13882.9|13905.9|13903.9|13871.4|13869.4|1682
1611252000000|2021-01-21 18:00:00|13885.4|13883.4|13910.9|13908.9|13912.9|13910.9|13881.9|13879.9|1525
1611255600000|2021-01-21 19:00:00|13910.4|13908.4|13925.9|13923.9|13927.4|13925.4|13906.9|13904.9|772
1611259200000|2021-01-21 20:00:00|13926.4|13924.4|13939.4|13937.4|13948.4|13946.4|13918.9|13916.9|1226
1611262800000|2021-01-21 21:00:00|13943.3|13938.3|13942.8|13937.8|13948.5|13943.5|13931.6|13926.6|24
1611266400000|2021-01-21 22:00:00|13942.9|13937.9|13939.6|13934.6|13942.9|13937.9|13937.3|13932.3|0
1611270000000|2021-01-21 23:00:00|13941.4|13936.4|13931|13926|13947.8|13942.8|13925.7|13920.7|0
1611273600000|2021-01-22 00:00:00|13930.2|13925.2|13918.9|13914.9|13946.9|13942.9|13914.9|13910.9|106
1611277200000|2021-01-22 01:00:00|13918.4|13914.4|13922.4|13918.4|13925.4|13921.4|13908.9|13904.9|92
1611280800000|2021-01-22 02:00:00|13921.9|13917.9|13898.4|13894.4|13922.9|13918.9|13889.9|13885.9|207
1611284400000|2021-01-22 03:00:00|13897.9|13893.9|13897.9|13893.9|13907.4|13903.4|13883.9|13879.9|94
1611288000000|2021-01-22 04:00:00|13898.4|13894.4|13896.4|13892.4|13915.9|13911.9|13892.9|13888.9|46
1611291600000|2021-01-22 05:00:00|13894.9|13890.9|13894.4|13890.4|13903.9|13899.9|13886.9|13882.9|100
1611295200000|2021-01-22 06:00:00|13893.9|13889.9|13886.9|13882.9|13904.9|13900.9|13886.4|13882.4|219
1611298800000|2021-01-22 07:00:00|13885.9|13883.9|13862.4|13860.4|13897.9|13895.9|13839.4|13837.4|2642
1611302400000|2021-01-22 08:00:00|13862|13860.8|13829|13827.8|13870|13868.8|13773|13771.8|11338
1611306000000|2021-01-22 09:00:00|13828.5|13827.3|13779|13777.8|13842.5|13841.3|13750.5|13749.3|6199
1611309600000|2021-01-22 10:00:00|13778.5|13777.3|13792.5|13791.3|13830.5|13829.3|13769.5|13768.3|4302
1611313200000|2021-01-22 11:00:00|13793|13791.8|13787.5|13786.3|13815.5|13814.3|13742.5|13741.3|5929
1611316800000|2021-01-22 12:00:00|13788|13786.8|13815.2|13814|13820.7|13819.5|13777|13775.8|3294
1611320400000|2021-01-22 13:00:00|13815.7|13814.5|13843.7|13842.5|13855.7|13854.5|13805.7|13804.5|3600
1611324000000|2021-01-22 14:00:00|13844.2|13843|13890.2|13889|13903.2|13902|13842.2|13841|6066
1611327600000|2021-01-22 15:00:00|13890.7|13889.5|13870.6|13869.4|13900.7|13899.5|13853.1|13851.9|5149
1611331200000|2021-01-22 16:00:00|13870.1|13868.9|13903.5|13901.5|13904.5|13902.5|13849.6|13848|4440
1611334800000|2021-01-22 17:00:00|13904.5|13902.5|13888|13886|13910.5|13908.5|13886|13884|1655
1611338400000|2021-01-22 18:00:00|13887.5|13885.5|13890|13888|13907|13905|13875.5|13873.5|728
1611342000000|2021-01-22 19:00:00|13891|13889|13878.5|13876.5|13899|13897|13875.5|13873.5|894
1611345600000|2021-01-22 20:00:00|13879|13877|13876.5|13874.5|13893.5|13891.5|13861.5|13859.5|1632
1611349200000|2021-01-22 21:00:00|13875.9|13870.9|13873.1|13868.1|13887.8|13882.8|13871.5|13866.5|15
1611529200000|2021-01-24 23:00:00|13900.2|13895.2|13904.4|13899.4|13916.2|13911.2|13894.7|13889.7|0
1611532800000|2021-01-25 00:00:00|13904|13899|13911.5|13907.5|13914|13910|13874|13870|160
1611536400000|2021-01-25 01:00:00|13910|13906|13905.5|13901.5|13923.5|13919.5|13905|13901|92
1611540000000|2021-01-25 02:00:00|13906|13902|13924.5|13920.5|13930|13926|13905|13901|73
1611543600000|2021-01-25 03:00:00|13924|13920|13915|13911|13926|13922|13913|13909|34
1611547200000|2021-01-25 04:00:00|13915.5|13911.5|13915.5|13911.5|13918|13914|13908|13904|79
1611550800000|2021-01-25 05:00:00|13915|13911|13919|13915|13922.5|13918.5|13910.5|13906.5|99
1611554400000|2021-01-25 06:00:00|13919.5|13915.5|13929|13925|13936.5|13932.5|13906.5|13902.5|476
1611558000000|2021-01-25 07:00:00|13928|13926|13952|13950|13956.5|13954.5|13924.5|13922.5|2374
1611561600000|2021-01-25 08:00:00|13951.6|13950.4|13892.5|13891.3|13953.6|13952.4|13852.6|13851.4|10882
1611565200000|2021-01-25 09:00:00|13892|13890.8|13859.5|13858.3|13898|13896.8|13848.5|13847.3|3683
1611568800000|2021-01-25 10:00:00|13859|13857.8|13851|13849.8|13864|13862.8|13829.5|13828.3|3564
1611572400000|2021-01-25 11:00:00|13850.5|13849.3|13795|13793.8|13861.5|13860.3|13775.5|13774.3|4289
1611576000000|2021-01-25 12:00:00|13794.5|13793.3|13655|13653.8|13800.5|13799.3|13629.5|13628.3|10788
1611579600000|2021-01-25 13:00:00|13654.5|13653.3|13669.5|13668.3|13692.5|13691.3|13605.5|13604.3|10381
1611583200000|2021-01-25 14:00:00|13669|13667.8|13662.5|13661.3|13713.5|13712.3|13642|13640.8|6418
1611586800000|2021-01-25 15:00:00|13662|13660.8|13641.3|13640.1|13746.8|13745.6|13635.8|13634.6|7442
1611590400000|2021-01-25 16:00:00|13642.3|13641.1|13671.2|13669.2|13678.2|13676.2|13597.8|13596.6|11733
1611594000000|2021-01-25 17:00:00|13671.7|13669.7|13684.7|13682.7|13689.2|13687.2|13628.2|13626.2|2811
1611597600000|2021-01-25 18:00:00|13685.2|13683.2|13677.7|13675.7|13696.2|13694.2|13666.7|13664.7|1811
1611601200000|2021-01-25 19:00:00|13678.2|13676.2|13681.7|13679.7|13694.2|13692.2|13663.7|13661.7|816
1611604800000|2021-01-25 20:00:00|13681.2|13679.2|13734.7|13732.7|13736.2|13734.2|13676.2|13674.2|1678
1611608400000|2021-01-25 21:00:00|13735.9|13730.9|13727|13722|13745.4|13740.4|13723.6|13718.6|15
1611612000000|2021-01-25 22:00:00|13726.5|13721.5|13723.6|13718.6|13729.6|13724.6|13723.6|13718.6|0
1611615600000|2021-01-25 23:00:00|13723|13718|13721.2|13716.2|13729.5|13724.5|13714.6|13709.6|0
1611619200000|2021-01-26 00:00:00|13720.4|13715.4|13682.7|13678.7|13723.7|13718.7|13678.2|13674.2|191
1611622800000|2021-01-26 01:00:00|13684.7|13680.7|13668.7|13664.7|13697.7|13693.7|13661.2|13657.2|178
1611626400000|2021-01-26 02:00:00|13669.2|13665.2|13646.7|13642.7|13676.7|13672.7|13643.2|13639.2|114
1611630000000|2021-01-26 03:00:00|13647.2|13643.2|13650.2|13646.2|13653.7|13649.7|13642.7|13638.7|81
1611633600000|2021-01-26 04:00:00|13650.7|13646.7|13625.7|13621.7|13657.7|13653.7|13620.2|13616.2|186
1611637200000|2021-01-26 05:00:00|13625.2|13621.2|13627.7|13623.7|13645.7|13641.7|13624.7|13620.7|142
1611640800000|2021-01-26 06:00:00|13627.2|13623.2|13595.2|13591.2|13628.7|13624.7|13590.7|13586.7|426
1611644400000|2021-01-26 07:00:00|13594.2|13592.2|13673.2|13671.2|13674.2|13672.2|13590.7|13588.7|2869
1611648000000|2021-01-26 08:00:00|13672.8|13671.6|13788.9|13787.7|13804.8|13803.6|13670.3|13669.1|12643
1611651600000|2021-01-26 09:00:00|13788.4|13787.2|13829.9|13828.7|13857.4|13856.2|13788.4|13787.2|8173
1611655200000|2021-01-26 10:00:00|13830.4|13829.2|13831.9|13830.7|13844.4|13843.2|13811.4|13810.2|3199
1611658800000|2021-01-26 11:00:00|13831.4|13830.2|13895.4|13894.2|13921.9|13920.7|13823.4|13822.2|6062
1611662400000|2021-01-26 12:00:00|13894.9|13893.7|13911.5|13910.3|13930.9|13929.7|13884.9|13883.7|5378
1611666000000|2021-01-26 13:00:00|13912.5|13911.3|13902.5|13901.3|13925|13923.8|13880.5|13879.3|3858
1611669600000|2021-01-26 14:00:00|13903|13901.8|13889|13887.8|13916.5|13915.3|13881|13879.8|3621
1611673200000|2021-01-26 15:00:00|13889.5|13888.3|13898.1|13896.9|13925.5|13924.3|13884.6|13883.4|4991
1611676800000|2021-01-26 16:00:00|13897.6|13896.4|13862.5|13860.5|13906.6|13905.4|13854|13852|7336
1611680400000|2021-01-26 17:00:00|13862|13860|13874.5|13872.5|13890|13888|13859.5|13857.5|1963
1611684000000|2021-01-26 18:00:00|13875|13873|13893.5|13891.5|13897|13895|13871.5|13869.5|597
1611687600000|2021-01-26 19:00:00|13893|13891|13898.5|13896.5|13903|13901|13884.5|13882.5|530
1611691200000|2021-01-26 20:00:00|13899|13897|13891|13889|13906|13904|13877|13875|1468
1611694800000|2021-01-26 21:00:00|13894.9|13889.9|13899.1|13894.1|13927.8|13922.8|13890.6|13885.6|36
1611698400000|2021-01-26 22:00:00|13900.2|13895.2|13895.3|13890.3|13902|13897|13892.2|13887.2|0
1611702000000|2021-01-26 23:00:00|13896|13891|13903.4|13898.4|13920.1|13915.1|13894.3|13889.3|0
1611705600000|2021-01-27 00:00:00|13904.2|13899.2|13886|13882|13906.5|13901.5|13876|13872|124
1611709200000|2021-01-27 01:00:00|13886.5|13882.5|13857.5|13853.5|13891.5|13887.5|13848.5|13844.5|202
1611712800000|2021-01-27 02:00:00|13857|13853|13855|13851|13867|13863|13836.5|13832.5|233
1611716400000|2021-01-27 03:00:00|13854.5|13850.5|13862.5|13858.5|13867|13863|13847|13843|82
1611720000000|2021-01-27 04:00:00|13862|13858|13855.5|13851.5|13868|13864|13848.5|13844.5|74
1611723600000|2021-01-27 05:00:00|13855|13851|13874|13870|13875.5|13871.5|13849.5|13845.5|166
1611727200000|2021-01-27 06:00:00|13873.5|13869.5|13877.5|13873.5|13881|13877|13856|13852|294
1611730800000|2021-01-27 07:00:00|13876.5|13874.5|13857|13855|13879.5|13877.5|13843|13841|1802
1611734400000|2021-01-27 08:00:00|13856.6|13855.4|13803.4|13802.2|13856.6|13855.4|13785.1|13783.9|9571
1611738000000|2021-01-27 09:00:00|13802.9|13801.7|13824.9|13823.7|13852.9|13851.7|13800.4|13799.2|5377
1611741600000|2021-01-27 10:00:00|13824.4|13823.2|13762.9|13761.7|13827.4|13826.2|13758.4|13757.2|4658
1611745200000|2021-01-27 11:00:00|13762.4|13761.2|13646.9|13645.7|13763.9|13762.7|13622.4|13621.2|11697
1611748800000|2021-01-27 12:00:00|13645.4|13644.2|13606.2|13605|13664.4|13663.2|13593.4|13592.2|8495
1611752400000|2021-01-27 13:00:00|13605.7|13604.5|13592.7|13591.5|13668.2|13667|13574.2|13573|8258
1611756000000|2021-01-27 14:00:00|13593.2|13592|13534.7|13533.5|13599.2|13598|13474.2|13473|13379
1611759600000|2021-01-27 15:00:00|13535.2|13534|13649.4|13648.2|13657.4|13656.2|13524.2|13523|10105
1611763200000|2021-01-27 16:00:00|13648.4|13647.2|13609.3|13607.3|13688.3|13686.3|13606.3|13604.3|9747
1611766800000|2021-01-27 17:00:00|13609.8|13607.8|13658.8|13656.8|13664.3|13662.3|13594.8|13592.8|2791
1611770400000|2021-01-27 18:00:00|13658.3|13656.3|13627.3|13625.3|13666.8|13664.8|13621.3|13619.3|1213
1611774000000|2021-01-27 19:00:00|13627.8|13625.8|13558.8|13556.8|13645.8|13643.8|13542.3|13540.3|2266
1611777600000|2021-01-27 20:00:00|13559.3|13557.3|13524.3|13522.3|13587.3|13585.3|13511.3|13509.3|2214
1611781200000|2021-01-27 21:00:00|13526.8|13521.8|13499.7|13494.7|13548.8|13543.8|13398.6|13393.6|25
1611784800000|2021-01-27 22:00:00|13500.2|13495.2|13519.8|13514.8|13533.4|13528.4|13499.1|13494.1|0
1611788400000|2021-01-27 23:00:00|13519.5|13514.5|13446|13441|13529.9|13524.9|13429.4|13424.4|0
1611792000000|2021-01-28 00:00:00|13446.4|13441.4|13532.8|13528.8|13538.3|13534.3|13446.4|13441.4|341
1611795600000|2021-01-28 01:00:00|13533.3|13529.3|13587.8|13583.8|13602.3|13598.3|13528.3|13524.3|300
1611799200000|2021-01-28 02:00:00|13588.3|13584.3|13577.8|13573.8|13601.8|13597.8|13551.8|13547.8|334
1611802800000|2021-01-28 03:00:00|13578.3|13574.3|13565.3|13561.3|13592.8|13588.8|13550.8|13546.8|181
1611806400000|2021-01-28 04:00:00|13566.3|13562.3|13552.3|13548.3|13577.3|13573.3|13542.3|13538.3|155
1611810000000|2021-01-28 05:00:00|13552.8|13548.8|13540.8|13536.8|13579.3|13575.3|13535.8|13531.8|125
1611813600000|2021-01-28 06:00:00|13541.3|13537.3|13517.3|13513.3|13541.8|13537.8|13503.8|13499.8|412
1611817200000|2021-01-28 07:00:00|13516.3|13514.3|13493.3|13491.3|13544.8|13542.8|13437.3|13435.3|5293
1611820800000|2021-01-28 08:00:00|13492.9|13491.7|13366.1|13364.9|13542.9|13541.7|13360.1|13358.9|14123
1611824400000|2021-01-28 09:00:00|13366.6|13365.4|13406.6|13405.4|13424.6|13423.4|13307.6|13306.4|10104
1611828000000|2021-01-28 10:00:00|13407.1|13405.9|13482.1|13480.9|13504.6|13503.4|13385.6|13384.4|7830
1611831600000|2021-01-28 11:00:00|13481.6|13480.4|13541.1|13539.9|13560.6|13559.4|13477.6|13476.4|6022
1611835200000|2021-01-28 12:00:00|13541.6|13540.4|13526|13524.8|13572.1|13570.9|13508|13506.8|4404
1611838800000|2021-01-28 13:00:00|13525.5|13524.3|13614|13612.8|13621.5|13620.3|13493|13491.8|5702
1611842400000|2021-01-28 14:00:00|13614.5|13613.3|13609.5|13608.3|13670.5|13669.3|13586|13584.8|7603
1611846000000|2021-01-28 15:00:00|13610|13608.8|13650.6|13649.4|13692.1|13690.9|13596|13594.8|6939
1611849600000|2021-01-28 16:00:00|13651.1|13649.9|13678|13676|13700.6|13699.4|13645|13643|6239
1611853200000|2021-01-28 17:00:00|13679|13677|13691.5|13689.5|13708.5|13706.5|13679|13677|1784
1611856800000|2021-01-28 18:00:00|13692|13690|13716|13714|13719.5|13717.5|13681|13679|1184
1611860400000|2021-01-28 19:00:00|13716.5|13714.5|13698.5|13696.5|13718|13716|13686.5|13684.5|1212
1611864000000|2021-01-28 20:00:00|13696.5|13694.5|13648|13646|13700|13698|13645.5|13643.5|1710
1611867600000|2021-01-28 21:00:00|13659.5|13654.5|13613.6|13608.6|13678.7|13673.7|13606.4|13601.4|15
1611871200000|2021-01-28 22:00:00|13613.7|13608.7|13622|13617|13623.7|13618.7|13610.3|13605.3|0
1611874800000|2021-01-28 23:00:00|13623.6|13618.6|13612.5|13607.5|13642|13637|13596.7|13591.7|0
1611878400000|2021-01-29 00:00:00|13612.9|13607.9|13589.5|13585.5|13627.5|13623.5|13583|13579|164
1611882000000|2021-01-29 01:00:00|13589|13585|13560.5|13556.5|13624.5|13620.5|13558|13554|423
1611885600000|2021-01-29 02:00:00|13560|13556|13561.5|13557.5|13608.5|13604.5|13534.5|13530.5|598
1611889200000|2021-01-29 03:00:00|13562|13558|13496|13492|13567|13563|13489|13485|449
1611892800000|2021-01-29 04:00:00|13495.5|13491.5|13502.5|13498.5|13513.5|13509.5|13455|13451|365
1611896400000|2021-01-29 05:00:00|13502|13498|13480|13476|13502.5|13498.5|13452.5|13448.5|432
1611900000000|2021-01-29 06:00:00|13479.5|13475.5|13516.5|13512.5|13518.5|13514.5|13426|13422|647
1611903600000|2021-01-29 07:00:00|13515.5|13513.5|13493|13491|13544.5|13542.5|13462.5|13460.5|4029
1611907200000|2021-01-29 08:00:00|13492.6|13491.4|13527.6|13526.4|13550.1|13548.9|13402.6|13401.4|14174
1611910800000|2021-01-29 09:00:00|13528.1|13526.9|13531.6|13530.4|13573.1|13571.9|13486.6|13485.4|6367
1611914400000|2021-01-29 10:00:00|13532.6|13531.4|13533.6|13532.4|13546.6|13545.4|13479.1|13477.9|4821
1611918000000|2021-01-29 11:00:00|13533.1|13531.9|13564.6|13563.4|13596.6|13595.4|13518.1|13516.9|4308
1611921600000|2021-01-29 12:00:00|13565.1|13563.9|13527.6|13526.4|13579.1|13577.9|13526.1|13524.9|3228
1611925200000|2021-01-29 13:00:00|13527.1|13525.9|13523.1|13521.9|13554.6|13553.4|13432.1|13430.9|9734
1611928800000|2021-01-29 14:00:00|13522.6|13521.4|13519.6|13518.4|13561.1|13559.9|13476.6|13475.4|5361
1611932400000|2021-01-29 15:00:00|13518.1|13516.9|13552.7|13551.5|13590.7|13589.5|13503.6|13502.4|6742
1611936000000|2021-01-29 16:00:00|13552.2|13551|13469.1|13467.1|13563.2|13562|13418.6|13416.6|10996
1611939600000|2021-01-29 17:00:00|13468.1|13466.1|13389.1|13387.1|13471.6|13469.6|13368.1|13366.1|4481
1611943200000|2021-01-29 18:00:00|13388.1|13386.1|13403.1|13401.1|13439.1|13437.1|13375.1|13373.1|2273
1611946800000|2021-01-29 19:00:00|13402.6|13400.6|13421.6|13419.6|13439.6|13437.6|13399.1|13397.1|1113
1611950400000|2021-01-29 20:00:00|13422.1|13420.1|13422.6|13420.6|13477.6|13475.6|13421.1|13419.1|2572
1611954000000|2021-01-29 21:00:00|13421.6|13416.6|13398.4|13393.4|13465.1|13460.1|13394.6|13389.6|11
1612134000000|2021-01-31 23:00:00|13362.6|13357.6|13335.7|13330.7|13373.2|13368.2|13277.5|13272.5|0
1612137600000|2021-02-01 00:00:00|13334.9|13329.9|13428.6|13424.6|13441.1|13437.1|13333.6|13328.6|354
1612141200000|2021-02-01 01:00:00|13426.6|13422.6|13454.6|13450.6|13472.6|13468.6|13419.1|13415.1|282
1612144800000|2021-02-01 02:00:00|13455.1|13451.1|13488.1|13484.1|13497.6|13493.6|13455.1|13451.1|165
1612148400000|2021-02-01 03:00:00|13488.6|13484.6|13529.1|13525.1|13539.1|13535.1|13484.6|13480.6|228
1612152000000|2021-02-01 04:00:00|13529.6|13525.6|13536.1|13532.1|13539.1|13535.1|13513.6|13509.6|93
1612155600000|2021-02-01 05:00:00|13536.6|13532.6|13541.6|13537.6|13546.1|13542.1|13529.1|13525.1|182
1612159200000|2021-02-01 06:00:00|13542.1|13538.1|13549.1|13545.1|13565.1|13561.1|13531.1|13527.1|400
1612162800000|2021-02-01 07:00:00|13548.1|13546.1|13580.1|13578.1|13599.6|13597.6|13515.1|13513.1|2855
1612166400000|2021-02-01 08:00:00|13579.7|13578.5|13589.7|13588.5|13603.7|13602.5|13518.7|13517.5|8528
1612170000000|2021-02-01 09:00:00|13589.2|13588|13574.1|13572.9|13627.6|13626.4|13550.1|13548.9|4988
1612173600000|2021-02-01 10:00:00|13573.6|13572.4|13584.6|13583.4|13624.1|13622.9|13572.1|13570.9|2900
1612177200000|2021-02-01 11:00:00|13585.1|13583.9|13614.1|13612.9|13650.1|13648.9|13579.6|13578.4|3603
1612180800000|2021-02-01 12:00:00|13613.6|13612.4|13624.3|13623.1|13642.3|13641.1|13611.6|13610.4|2028
1612184400000|2021-02-01 13:00:00|13624.8|13623.6|13615.8|13614.6|13637.8|13636.6|13611.3|13610.1|2239
1612188000000|2021-02-01 14:00:00|13614.3|13613.1|13587.8|13586.6|13630.8|13629.6|13566.8|13565.6|4481
1612191600000|2021-02-01 15:00:00|13584.8|13583.6|13591.9|13590.7|13631.9|13630.7|13571.3|13570.1|4546
1612195200000|2021-02-01 16:00:00|13591.4|13590.2|13624.3|13622.3|13652.8|13650.8|13582.4|13581.2|6868
1612198800000|2021-02-01 17:00:00|13624.8|13622.8|13645.3|13643.3|13646.8|13644.8|13623.8|13621.8|1259
1612202400000|2021-02-01 18:00:00|13644.8|13642.8|13651.8|13649.8|13655.8|13653.8|13634.3|13632.3|959
1612206000000|2021-02-01 19:00:00|13652.3|13650.3|13662.3|13660.3|13670.8|13668.8|13644.8|13642.8|830
1612209600000|2021-02-01 20:00:00|13662.8|13660.8|13663.3|13661.3|13686.8|13684.8|13660.8|13658.8|1247
1612213200000|2021-02-01 21:00:00|13668.9|13663.9|13668.2|13663.2|13671.8|13666.8|13643.5|13638.5|22
1612216800000|2021-02-01 22:00:00|13667.9|13662.9|13668.7|13663.7|13670.5|13665.5|13662.3|13657.3|0
1612220400000|2021-02-01 23:00:00|13667.9|13662.9|13685.4|13680.4|13696.1|13691.1|13667.9|13662.9|0
1612224000000|2021-02-02 00:00:00|13684.6|13679.6|13664.8|13660.8|13685.5|13680.5|13637.8|13633.8|139
1612227600000|2021-02-02 01:00:00|13665.3|13661.3|13704.8|13700.8|13715.8|13711.8|13665.3|13661.3|287
1612231200000|2021-02-02 02:00:00|13705.3|13701.3|13701.8|13697.8|13715.3|13711.3|13681.3|13677.3|234
1612234800000|2021-02-02 03:00:00|13702.3|13698.3|13696.8|13692.8|13702.8|13698.8|13684.3|13680.3|90
1612238400000|2021-02-02 04:00:00|13697.3|13693.3|13690.8|13686.8|13700.8|13696.8|13685.8|13681.8|53
1612242000000|2021-02-02 05:00:00|13690.3|13686.3|13706.3|13702.3|13707.8|13703.8|13686.8|13682.8|111
1612245600000|2021-02-02 06:00:00|13705.8|13701.8|13701.8|13697.8|13712.3|13708.3|13687.3|13683.3|318
1612249200000|2021-02-02 07:00:00|13700.8|13698.8|13704.8|13702.8|13714.3|13712.3|13678.8|13676.8|2281
1612252800000|2021-02-02 08:00:00|13704.4|13703.2|13772|13770.8|13804.4|13803.2|13682.4|13681.2|11086
1612256400000|2021-02-02 09:00:00|13772.5|13771.3|13804.5|13803.3|13819|13817.8|13769.5|13768.3|5969
1612260000000|2021-02-02 10:00:00|13805|13803.8|13803|13801.8|13816.5|13815.3|13782|13780.8|3164
1612263600000|2021-02-02 11:00:00|13803.5|13802.3|13762.5|13761.3|13811.5|13810.3|13762.5|13761.3|2336
1612267200000|2021-02-02 12:00:00|13763|13761.8|13767.6|13766.4|13788|13786.8|13758.5|13757.3|2515
1612270800000|2021-02-02 13:00:00|13767.1|13765.9|13755.1|13753.9|13785.1|13783.9|13742.1|13740.9|3043
1612274400000|2021-02-02 14:00:00|13755.6|13754.4|13796.6|13795.4|13808.1|13806.9|13749.1|13747.9|4458
1612278000000|2021-02-02 15:00:00|13797.1|13795.9|13825.1|13823.9|13833.1|13831.9|13795.6|13794.4|5084
1612281600000|2021-02-02 16:00:00|13825.6|13824.4|13851|13849|13853|13851|13818|13816|6086
1612285200000|2021-02-02 17:00:00|13851.5|13849.5|13862.5|13860.5|13863.5|13861.5|13842|13840|1366
1612288800000|2021-02-02 18:00:00|13863|13861|13847.5|13845.5|13863|13861|13840.5|13838.5|672
1612292400000|2021-02-02 19:00:00|13848|13846|13859.5|13857.5|13860.5|13858.5|13843|13841|564
1612296000000|2021-02-02 20:00:00|13860|13858|13871.5|13869.5|13884|13882|13846.5|13844.5|1934
1612299600000|2021-02-02 21:00:00|13872.2|13867.2|13889.9|13884.9|13899.9|13894.9|13856.7|13851.7|15
1612303200000|2021-02-02 22:00:00|13888.6|13883.6|13889.1|13884.1|13895|13890|13887.2|13882.2|0
1612306800000|2021-02-02 23:00:00|13895|13890|13896.8|13891.8|13919.1|13914.1|13880.6|13875.6|0
1612310400000|2021-02-03 00:00:00|13897.6|13892.6|13917|13913|13928.5|13924.5|13879|13875|440
1612314000000|2021-02-03 01:00:00|13916|13912|13886|13882|13921|13917|13873|13869|321
1612317600000|2021-02-03 02:00:00|13885.5|13881.5|13879.5|13875.5|13890|13886|13864.5|13860.5|153
1612321200000|2021-02-03 03:00:00|13878|13874|13872.5|13868.5|13886|13882|13863|13859|165
1612324800000|2021-02-03 04:00:00|13873|13869|13880|13876|13890.5|13886.5|13869.5|13865.5|152
1612328400000|2021-02-03 05:00:00|13882|13878|13895.5|13891.5|13904|13900|13877|13873|176
1612332000000|2021-02-03 06:00:00|13895|13891|13900|13896|13909|13905|13886|13882|430
1612335600000|2021-02-03 07:00:00|13899|13897|13950.5|13948.5|13958.5|13956.5|13895|13893|2967
1612339200000|2021-02-03 08:00:00|13950.1|13948.9|13917.7|13916.5|13990.1|13988.9|13905.7|13904.5|8644
1612342800000|2021-02-03 09:00:00|13917.2|13916|13909.7|13908.5|13923.7|13922.5|13881.7|13880.5|3633
1612346400000|2021-02-03 10:00:00|13909.2|13908|13929.7|13928.5|13933.2|13932|13901.7|13900.5|3140
1612350000000|2021-02-03 11:00:00|13930.2|13929|13948.7|13947.5|13950.7|13949.5|13922.2|13921|2009
1612353600000|2021-02-03 12:00:00|13948.2|13947|13904.9|13903.7|13948.7|13947.5|13896.9|13895.7|3142
1612357200000|2021-02-03 13:00:00|13905.9|13904.7|13906.4|13905.2|13918.9|13917.7|13894.9|13893.7|1909
1612360800000|2021-02-03 14:00:00|13906.9|13905.7|13887.4|13886.2|13910.4|13909.2|13864.9|13863.7|4429
1612364400000|2021-02-03 15:00:00|13891.4|13890.2|13957|13955.8|13967.5|13966.3|13878.9|13877.7|8024
1612368000000|2021-02-03 16:00:00|13957.5|13956.3|13947.9|13945.9|13962.5|13961.3|13915.9|13913.9|5058
1612371600000|2021-02-03 17:00:00|13948.4|13946.4|13952.4|13950.4|13958.9|13956.9|13933.4|13931.4|1440
1612375200000|2021-02-03 18:00:00|13952.9|13950.9|13967.9|13965.9|13968.4|13966.4|13945.9|13943.9|855
1612378800000|2021-02-03 19:00:00|13966.9|13964.9|13965.4|13963.4|13976.9|13974.9|13964.4|13962.4|912
1612382400000|2021-02-03 20:00:00|13965.9|13963.9|13963.4|13961.4|13971.9|13969.9|13952.9|13950.9|1402
1612386000000|2021-02-03 21:00:00|13964.1|13959.1|13983.5|13978.5|13991.7|13986.7|13962.5|13957.5|14
1612389600000|2021-02-03 22:00:00|13982.3|13977.3|13988.5|13983.5|13988.5|13983.5|13980.6|13975.6|0
1612393200000|2021-02-03 23:00:00|13988.7|13983.7|13991.1|13986.1|13995.3|13990.3|13974.6|13969.6|0
1612396800000|2021-02-04 00:00:00|13991.5|13986.5|13939.9|13935.9|13994.5|13989.5|13938.9|13934.9|229
1612400400000|2021-02-04 01:00:00|13938.9|13934.9|13959.4|13955.4|13960.4|13956.4|13938.9|13934.9|127
1612404000000|2021-02-04 02:00:00|13959.9|13955.9|13975.4|13971.4|13981.4|13977.4|13959.9|13955.9|180
1612407600000|2021-02-04 03:00:00|13975.9|13971.9|13921.4|13917.4|13978.9|13974.9|13918.9|13914.9|209
1612411200000|2021-02-04 04:00:00|13920.9|13916.9|13920.9|13916.9|13933.9|13929.9|13916.9|13912.9|166
1612414800000|2021-02-04 05:00:00|13920.4|13916.4|13924.4|13920.4|13927.4|13923.4|13912.9|13908.9|230
1612418400000|2021-02-04 06:00:00|13923.9|13919.9|13950.9|13946.9|13957.4|13953.4|13908.9|13904.9|441
1612422000000|2021-02-04 07:00:00|13949.9|13947.9|13947.9|13945.9|13955.4|13953.4|13916.4|13914.4|1772
1612425600000|2021-02-04 08:00:00|13947.5|13946.3|14002.9|14001.7|14018.5|14017.3|13941.5|13940.3|7145
1612429200000|2021-02-04 09:00:00|14001.9|14000.7|13963.9|13962.7|14007.4|14006.2|13961.4|13960.2|3132
1612432800000|2021-02-04 10:00:00|13963.4|13962.2|13995.9|13994.7|13996.4|13995.2|13954.9|13953.7|2756
1612436400000|2021-02-04 11:00:00|13995.4|13994.2|13958.4|13957.2|14008.4|14007.2|13957.4|13956.2|3070
1612440000000|2021-02-04 12:00:00|13958.9|13957.7|13978.5|13977.3|13985.9|13984.7|13957.9|13956.7|2714
1612443600000|2021-02-04 13:00:00|13979|13977.8|13989.5|13988.3|14004|14002.8|13969|13967.8|2779
1612447200000|2021-02-04 14:00:00|13989|13987.8|14012|14010.8|14013.5|14012.3|13973|13971.8|4098
1612450800000|2021-02-04 15:00:00|14011.5|14010.3|14054.8|14053.6|14068|14066.8|13996|13994.8|6764
1612454400000|2021-02-04 16:00:00|14054.3|14053.1|14050.7|14048.7|14071.3|14070.1|14043.2|14041.2|6006
1612458000000|2021-02-04 17:00:00|14051.2|14049.2|14048.2|14046.2|14060.7|14058.7|14043.2|14041.2|1149
1612461600000|2021-02-04 18:00:00|14048.7|14046.7|14056.7|14054.7|14063.2|14061.2|14048.2|14046.2|531
1612465200000|2021-02-04 19:00:00|14057.2|14055.2|14057.7|14055.7|14067.2|14065.2|14056.2|14054.2|422
1612468800000|2021-02-04 20:00:00|14058.2|14056.2|14062.2|14060.2|14065.2|14063.2|14042.7|14040.7|1415
1612472400000|2021-02-04 21:00:00|14066.8|14061.8|14072.3|14067.3|14083.8|14078.8|14061.2|14056.2|21
1612476000000|2021-02-04 22:00:00|14072.4|14067.4|14066|14061|14076.4|14071.4|14063.3|14058.3|0
1612479600000|2021-02-04 23:00:00|14069.6|14064.6|14072.2|14067.2|14076.6|14071.6|14060.7|14055.7|0
1612483200000|2021-02-05 00:00:00|14072.1|14067.1|14055.2|14051.2|14075.9|14070.9|14047.7|14043.7|127
1612486800000|2021-02-05 01:00:00|14056.2|14052.2|14080.7|14076.7|14080.7|14076.7|14048.7|14044.7|125
1612490400000|2021-02-05 02:00:00|14081.7|14077.7|14078.2|14074.2|14089.7|14085.7|14072.2|14068.2|149
1612494000000|2021-02-05 03:00:00|14078.7|14074.7|14075.7|14071.7|14081.7|14077.7|14069.2|14065.2|90
1612497600000|2021-02-05 04:00:00|14075.2|14071.2|14078.7|14074.7|14084.2|14080.2|14074.7|14070.7|112
1612501200000|2021-02-05 05:00:00|14078.2|14074.2|14093.2|14089.2|14094.7|14090.7|14074.7|14070.7|145
1612504800000|2021-02-05 06:00:00|14092.7|14088.7|14088.2|14084.2|14102.7|14098.7|14087.2|14083.2|303
1612508400000|2021-02-05 07:00:00|14087.2|14085.2|14093.2|14091.2|14101.7|14099.7|14066.7|14064.7|2129
1612512000000|2021-02-05 08:00:00|14092.8|14091.6|14063.3|14062.1|14094.8|14093.6|14036.3|14035.1|6801
1612515600000|2021-02-05 09:00:00|14062.8|14061.6|14091.7|14090.5|14115.2|14114|14050.3|14049.1|4554
1612519200000|2021-02-05 10:00:00|14092.2|14091|14081.2|14080|14111.2|14110|14079.2|14078|3098
1612522800000|2021-02-05 11:00:00|14081.7|14080.5|14096.7|14095.5|14113.2|14112|14080.7|14079.5|3445
1612526400000|2021-02-05 12:00:00|14096.2|14095|14102.2|14101|14107.7|14106.5|14086.7|14085.5|3132
1612530000000|2021-02-05 13:00:00|14102.7|14101.5|14084.7|14083.5|14103.2|14102|14078.7|14077.5|2597
1612533600000|2021-02-05 14:00:00|14085.2|14084|14052.2|14051|14089.7|14088.5|14046.2|14045|4431
1612537200000|2021-02-05 15:00:00|14051.7|14050.5|14064.6|14063.4|14072.1|14070.9|14013.1|14011.9|5850
1612540800000|2021-02-05 16:00:00|14065.1|14063.9|14041|14039|14071|14069|14038.1|14036.9|3937
1612544400000|2021-02-05 17:00:00|14040.5|14038.5|14061|14059|14062|14060|14034|14032|1183
1612548000000|2021-02-05 18:00:00|14060.5|14058.5|14043.5|14041.5|14063|14061|14042.5|14040.5|801
1612551600000|2021-02-05 19:00:00|14043|14041|14055|14053|14061.5|14059.5|14040.5|14038.5|444
1612555200000|2021-02-05 20:00:00|14055.5|14053.5|14067.5|14065.5|14083.5|14081.5|14045|14043|943
1612558800000|2021-02-05 21:00:00|14067.2|14062.2|14068.5|14063.5|14080.6|14075.6|14062.9|14057.9|11
1612738800000|2021-02-07 23:00:00|14098|14093|14086.6|14081.6|14104.9|14099.9|14078.5|14073.5|0
1612742400000|2021-02-08 00:00:00|14085.8|14080.8|14148.5|14144.5|14169|14165|14074.2|14069.2|502
1612746000000|2021-02-08 01:00:00|14148|14144|14176.5|14172.5|14190|14186|14145|14141|290
1612749600000|2021-02-08 02:00:00|14176|14172|14188.5|14184.5|14190|14186|14167.5|14163.5|220
1612753200000|2021-02-08 03:00:00|14189|14185|14175.5|14171.5|14195.5|14191.5|14172.5|14168.5|164
1612756800000|2021-02-08 04:00:00|14176|14172|14164.5|14160.5|14179.5|14175.5|14160.5|14156.5|78
1612760400000|2021-02-08 05:00:00|14165|14161|14162|14158|14173|14169|14149.5|14145.5|222
1612764000000|2021-02-08 06:00:00|14162.5|14158.5|14163|14159|14172|14168|14158.5|14154.5|444
1612767600000|2021-02-08 07:00:00|14162|14160|14150|14148|14162|14160|14132.5|14130.5|2022
1612771200000|2021-02-08 08:00:00|14149.6|14148.4|14073.8|14072.6|14170.6|14169.4|14064.8|14063.6|9409
1612774800000|2021-02-08 09:00:00|14074.3|14073.1|14099.8|14098.6|14101.8|14100.6|14056.8|14055.6|3843
1612778400000|2021-02-08 10:00:00|14099.3|14098.1|14079.8|14078.6|14104.3|14103.1|14068.8|14067.6|2112
1612782000000|2021-02-08 11:00:00|14079.3|14078.1|14103.8|14102.6|14110.8|14109.6|14074.8|14073.6|2035
1612785600000|2021-02-08 12:00:00|14104.3|14103.1|14121.7|14120.5|14125.2|14124|14089.8|14088.6|1591
1612789200000|2021-02-08 13:00:00|14122.2|14121|14128.2|14127|14137.2|14136|14115.7|14114.5|2403
1612792800000|2021-02-08 14:00:00|14128.7|14127.5|14128.7|14127.5|14136.2|14135|14115.2|14114|2471
1612796400000|2021-02-08 15:00:00|14128.2|14127|14109.5|14108.3|14131.7|14130.5|14083.5|14082.3|4668
1612800000000|2021-02-08 16:00:00|14110|14108.8|14057.4|14055.4|14112.5|14111.3|14042.9|14040.9|5674
1612803600000|2021-02-08 17:00:00|14057.9|14055.9|14062.9|14060.9|14077.9|14075.9|14057.9|14055.9|1267
1612807200000|2021-02-08 18:00:00|14063.4|14061.4|14057.9|14055.9|14069.9|14067.9|14048.9|14046.9|673
1612810800000|2021-02-08 19:00:00|14057.4|14055.4|14067.4|14065.4|14067.9|14065.9|14056.9|14054.9|416
1612814400000|2021-02-08 20:00:00|14066.9|14064.9|14084.9|14082.9|14084.9|14082.9|14063.9|14061.9|1157
1612818000000|2021-02-08 21:00:00|14085.9|14080.9|14090.3|14085.3|14094.2|14089.2|14077.1|14072.1|12
1612821600000|2021-02-08 22:00:00|14090.2|14085.2|14066.3|14061.3|14090.2|14085.2|14055.1|14050.1|0
1612825200000|2021-02-08 23:00:00|14066.6|14061.6|14064.7|14059.7|14076.9|14071.9|14052.4|14047.4|0
1612828800000|2021-02-09 00:00:00|14064.3|14059.3|14077.9|14073.9|14090.9|14086.9|14045.4|14041.4|245
1612832400000|2021-02-09 01:00:00|14077.4|14073.4|14071.4|14067.4|14079.4|14075.4|14052.9|14048.9|166
1612836000000|2021-02-09 02:00:00|14071.9|14067.9|14062.4|14058.4|14074.9|14070.9|14058.9|14054.9|51
1612839600000|2021-02-09 03:00:00|14062.9|14058.9|14059.4|14055.4|14071.4|14067.4|14051.9|14047.9|120
1612843200000|2021-02-09 04:00:00|14058.9|14054.9|14056.4|14052.4|14062.4|14058.4|14053.4|14049.4|33
1612846800000|2021-02-09 05:00:00|14055.9|14051.9|14071.4|14067.4|14077.4|14073.4|14054.9|14050.9|188
1612850400000|2021-02-09 06:00:00|14070.9|14066.9|14051.4|14047.4|14075.9|14071.9|14045.9|14041.9|281
1612854000000|2021-02-09 07:00:00|14050.4|14048.4|14065.9|14063.9|14069.4|14067.4|14036.4|14034.4|1663
1612857600000|2021-02-09 08:00:00|14065.5|14064.3|14031.5|14030.3|14069.5|14068.3|14023|14021.8|6643
1612861200000|2021-02-09 09:00:00|14029.5|14028.3|13975|13973.8|14035|14033.8|13960|13958.8|6371
1612864800000|2021-02-09 10:00:00|13975.5|13974.3|13984|13982.8|14002|14000.8|13967.5|13966.3|2847
1612868400000|2021-02-09 11:00:00|13983|13981.8|14007.5|14006.3|14009.5|14008.3|13964|13962.8|2821
1612872000000|2021-02-09 12:00:00|14007|14005.8|13999.8|13998.6|14008|14006.8|13993.8|13992.6|1481
1612875600000|2021-02-09 13:00:00|13999.3|13998.1|14021.8|14020.6|14033.3|14032.1|13989.8|13988.6|2559
1612879200000|2021-02-09 14:00:00|14022.3|14021.1|14004.8|14003.6|14028.8|14027.6|13994.8|13993.6|3650
1612882800000|2021-02-09 15:00:00|14005.8|14004.6|14023.2|14022|14024.7|14023.5|13985.3|13984.1|3611
1612886400000|2021-02-09 16:00:00|14022.7|14021.5|14015.1|14013.1|14024.2|14023|13990.7|13989.5|4849
1612890000000|2021-02-09 17:00:00|14015.6|14013.6|14030.6|14028.6|14038.6|14036.6|14012.6|14010.6|1111
1612893600000|2021-02-09 18:00:00|14031.1|14029.1|14028.6|14026.6|14033.6|14031.6|14021.6|14019.6|682
1612897200000|2021-02-09 19:00:00|14029.1|14027.1|14039.6|14037.6|14041.1|14039.1|14029.1|14027.1|584
1612900800000|2021-02-09 20:00:00|14039.1|14037.1|14027.1|14025.1|14044.6|14042.6|14015.6|14013.6|1114
1612904400000|2021-02-09 21:00:00|14028.6|14023.6|14042.1|14037.1|14042.6|14037.6|14028.5|14023.5|14
1612908000000|2021-02-09 22:00:00|14042|14037|14042.4|14037.4|14042.6|14037.6|14039|14034|0
1612911600000|2021-02-09 23:00:00|14045.1|14040.1|14035.2|14030.2|14045.5|14040.5|14033.8|14028.8|0
1612915200000|2021-02-10 00:00:00|14035.5|14030.5|14057.6|14053.6|14063.6|14059.6|14022.6|14018.6|349
1612918800000|2021-02-10 01:00:00|14058.1|14054.1|14093.1|14089.1|14094.1|14090.1|14054.1|14050.1|268
1612922400000|2021-02-10 02:00:00|14093.6|14089.6|14091.1|14087.1|14102.6|14098.6|14089.1|14085.1|152
1612926000000|2021-02-10 03:00:00|14091.6|14087.6|14090.6|14086.6|14098.6|14094.6|14088.6|14084.6|82
1612929600000|2021-02-10 04:00:00|14091.1|14087.1|14087.1|14083.1|14091.6|14087.6|14079.6|14075.6|113
1612933200000|2021-02-10 05:00:00|14086.6|14082.6|14084.6|14080.6|14091.6|14087.6|14083.1|14079.1|123
1612936800000|2021-02-10 06:00:00|14085.6|14081.6|14074.6|14070.6|14090.1|14086.1|14068.6|14064.6|254
1612940400000|2021-02-10 07:00:00|14073.6|14071.6|14063.1|14061.1|14077.6|14075.6|14051.1|14049.1|1829
1612944000000|2021-02-10 08:00:00|14062.7|14061.5|14016.8|14015.6|14074.2|14073|13964.7|13963.5|10757
1612947600000|2021-02-10 09:00:00|14017.3|14016.1|14010.8|14009.6|14023.3|14022.1|13992.3|13991.1|2845
1612951200000|2021-02-10 10:00:00|14010.3|14009.1|14002.3|14001.1|14010.3|14009.1|13977.3|13976.1|2154
1612954800000|2021-02-10 11:00:00|14002.8|14001.6|14008.8|14007.6|14026.3|14025.1|13986.8|13985.6|2558
1612958400000|2021-02-10 12:00:00|14007.3|14006.1|14006.8|14005.6|14018.3|14017.1|13995.3|13994.1|1823
1612962000000|2021-02-10 13:00:00|14006.3|14005.1|14016.3|14015.1|14033.3|14032.1|14000.3|13999.1|2458
1612965600000|2021-02-10 14:00:00|14017.3|14016.1|14025.8|14024.6|14038.3|14037.1|14014.8|14013.6|3825
1612969200000|2021-02-10 15:00:00|14026.8|14025.6|13961.7|13960.5|14036.8|14035.6|13827.2|13826|16507
1612972800000|2021-02-10 16:00:00|13960.7|13959.5|13926.6|13924.6|13974.2|13973|13898.6|13896.6|9010
1612976400000|2021-02-10 17:00:00|13926.1|13924.1|13927.6|13925.6|13932.1|13930.1|13901.1|13899.1|1648
1612980000000|2021-02-10 18:00:00|13926.6|13924.6|13927.6|13925.6|13939.1|13937.1|13921.1|13919.1|746
1612983600000|2021-02-10 19:00:00|13928.1|13926.1|13954.6|13952.6|13957.6|13955.6|13920.6|13918.6|1029
1612987200000|2021-02-10 20:00:00|13955.1|13953.1|13925.1|13923.1|13961.6|13959.6|13919.6|13917.6|1173
1612990800000|2021-02-10 21:00:00|13924|13919|13938.7|13933.7|13942.2|13937.2|13923.2|13918.2|12
1612994400000|2021-02-10 22:00:00|13937.4|13932.4|13939.9|13934.9|13941.3|13936.3|13936.6|13931.6|0
1612998000000|2021-02-10 23:00:00|13939.8|13934.8|13936.5|13931.5|13944.2|13939.2|13930.1|13925.1|0
1613001600000|2021-02-11 00:00:00|13936.1|13931.1|13908.6|13904.6|13937.6|13933.6|13905.6|13901.6|113
1613005200000|2021-02-11 01:00:00|13909.1|13905.1|13915.6|13911.6|13923.1|13919.1|13906.6|13902.6|62
1613008800000|2021-02-11 02:00:00|13913.6|13909.6|13927.6|13923.6|13931.1|13927.1|13908.6|13904.6|182
1613012400000|2021-02-11 03:00:00|13928.1|13924.1|13932.6|13928.6|13934.1|13930.1|13922.1|13918.1|75
1613016000000|2021-02-11 04:00:00|13933.1|13929.1|13933.6|13929.6|13938.6|13934.6|13928.1|13924.1|61
1613019600000|2021-02-11 05:00:00|13934.1|13930.1|13936.6|13932.6|13936.6|13932.6|13925.6|13921.6|65
1613023200000|2021-02-11 06:00:00|13937.1|13933.1|13944.6|13940.6|13950.1|13946.1|13936.1|13932.1|232
1613026800000|2021-02-11 07:00:00|13943.6|13941.6|13953.1|13951.1|13958.1|13956.1|13930.1|13928.1|1937
1613030400000|2021-02-11 08:00:00|13952.7|13951.5|13984.8|13983.6|14001.8|14000.6|13915.7|13914.5|9324
1613034000000|2021-02-11 09:00:00|13984.3|13983.1|13997.8|13996.6|14004.8|14003.6|13968.8|13967.6|2994
1613037600000|2021-02-11 10:00:00|13997.3|13996.1|14002.8|14001.6|14017.8|14016.6|13976.8|13975.6|2729
1613041200000|2021-02-11 11:00:00|14003.3|14002.1|14008.3|14007.1|14026.8|14025.6|13999.3|13998.1|2375
1613044800000|2021-02-11 12:00:00|14007.8|14006.6|14015.7|14014.5|14018.7|14017.5|13994.3|13993.1|1672
1613048400000|2021-02-11 13:00:00|14016.2|14015|14021.7|14020.5|14041.2|14040|14015.7|14014.5|2438
1613052000000|2021-02-11 14:00:00|14022.2|14021|14011.2|14010|14050.7|14049.5|14008.2|14007|4027
1613055600000|2021-02-11 15:00:00|14011.7|14010.5|14037|14035.8|14053.5|14052.3|14007.7|14006.5|3487
1613059200000|2021-02-11 16:00:00|14037.5|14036.3|14036.4|14034.4|14049.4|14047.4|14021|14019.8|4463
1613062800000|2021-02-11 17:00:00|14035.9|14033.9|14011.4|14009.4|14038.9|14036.9|13987.4|13985.4|2937
1613066400000|2021-02-11 18:00:00|14010.9|14008.9|14023.4|14021.4|14029.4|14027.4|13999.4|13997.4|970
1613070000000|2021-02-11 19:00:00|14022.9|14020.9|14031.9|14029.9|14033.9|14031.9|14008.4|14006.4|752
1613073600000|2021-02-11 20:00:00|14031.4|14029.4|14039.9|14037.9|14041.9|14039.9|14026.4|14024.4|1496
1613077200000|2021-02-11 21:00:00|14037.7|14032.7|14023|14018|14039.1|14034.1|14019.4|14014.4|8
1613080800000|2021-02-11 22:00:00|14023.8|14018.8|14021.9|14016.9|14026.9|14021.9|14018.8|14013.8|0
1613084400000|2021-02-11 23:00:00|14024.5|14019.5|14043.7|14038.7|14043.8|14038.8|14016.8|14011.8|0
1613088000000|2021-02-12 00:00:00|14045.3|14040.3|14023.9|14019.9|14051.3|14046.3|14015.9|14011.9|224
1613091600000|2021-02-12 01:00:00|14020.4|14016.4|14019.9|14015.9|14028.9|14024.9|14012.9|14008.9|130
1613095200000|2021-02-12 02:00:00|14019.4|14015.4|14006.9|14002.9|14025.9|14021.9|14003.4|13999.4|105
1613098800000|2021-02-12 03:00:00|14007.4|14003.4|14003.9|13999.9|14010.4|14006.4|14002.9|13998.9|170
1613102400000|2021-02-12 04:00:00|14003.4|13999.4|14003.9|13999.9|14010.9|14006.9|14001.9|13997.9|70
1613106000000|2021-02-12 05:00:00|14003.4|13999.4|14018.4|14014.4|14019.9|14015.9|14002.9|13998.9|100
1613109600000|2021-02-12 06:00:00|14019.4|14015.4|13999.9|13995.9|14021.9|14017.9|13997.4|13993.4|257
1613113200000|2021-02-12 07:00:00|13998.9|13996.9|13990.9|13988.9|14004.4|14002.4|13980.9|13978.9|1616
1613116800000|2021-02-12 08:00:00|13991.4|13989.4|13943.8|13942.6|13992.5|13991.3|13914.3|13913.1|10852
1613120400000|2021-02-12 09:00:00|13943.3|13942.1|13958.8|13957.6|13961.3|13960.1|13941.8|13940.6|3119
1613124000000|2021-02-12 10:00:00|13959.3|13958.1|13974.8|13973.6|13976.3|13975.1|13947.3|13946.1|2182
1613127600000|2021-02-12 11:00:00|13975.3|13974.1|13980.3|13979.1|13981.3|13980.1|13963.3|13962.1|1884
1613131200000|2021-02-12 12:00:00|13979.8|13978.6|13976.3|13975.1|13987.8|13986.6|13967.3|13966.1|1832
1613134800000|2021-02-12 13:00:00|13976.8|13975.6|13992.8|13991.6|14008.8|14007.6|13974.8|13973.6|2681
1613138400000|2021-02-12 14:00:00|13993.3|13992.1|14009.3|14008.1|14018.3|14017.1|13977.8|13976.6|4018
1613142000000|2021-02-12 15:00:00|14008.3|14007.1|14031.5|14030.3|14052.5|14051.3|14003.8|14002.6|4548
1613145600000|2021-02-12 16:00:00|14031|14029.8|14050.4|14048.4|14056.9|14054.9|14024|14022.8|3926
1613149200000|2021-02-12 17:00:00|14050.9|14048.9|14046.9|14044.9|14062.9|14060.9|14037.4|14035.4|1133
1613152800000|2021-02-12 18:00:00|14046.4|14044.4|14040.9|14038.9|14048.4|14046.4|14027.9|14025.9|795
1613156400000|2021-02-12 19:00:00|14040.4|14038.4|14046.4|14044.4|14049.9|14047.9|14029.9|14027.9|452
1613160000000|2021-02-12 20:00:00|14046.9|14044.9|14072.4|14070.4|14077.9|14075.9|14045.4|14043.4|1209
1613163600000|2021-02-12 21:00:00|14079.8|14074.8|14085.8|14080.8|14095.3|14090.3|14078.2|14073.2|17
1613343600000|2021-02-14 23:00:00|14097.9|14092.9|14091.1|14086.1|14108.9|14103.9|14088.8|14083.8|0
1613347200000|2021-02-15 00:00:00|14091.5|14086.5|14123.9|14119.9|14161.9|14157.9|14090.3|14085.3|593
1613350800000|2021-02-15 01:00:00|14124.4|14120.4|14129.4|14125.4|14141.9|14137.9|14120.4|14116.4|270
1613354400000|2021-02-15 02:00:00|14129.9|14125.9|14134.9|14130.9|14145.4|14141.4|14129.4|14125.4|154
1613358000000|2021-02-15 03:00:00|14135.4|14131.4|14146.4|14142.4|14146.4|14142.4|14128.9|14124.9|113
1613361600000|2021-02-15 04:00:00|14147.4|14143.4|14143.4|14139.4|14157.4|14153.4|14139.4|14135.4|206
1613365200000|2021-02-15 05:00:00|14143.9|14139.9|14145.4|14141.4|14147.9|14143.9|14138.4|14134.4|135
1613368800000|2021-02-15 06:00:00|14145.9|14141.9|14152.9|14148.9|14162.4|14158.4|14145.4|14141.4|468
1613372400000|2021-02-15 07:00:00|14151.9|14149.9|14141.9|14139.9|14153.4|14151.4|14129.4|14127.4|2068
1613376000000|2021-02-15 08:00:00|14142.5|14141.3|14110.5|14109.3|14142.5|14141.3|14082.5|14081.3|8024
1613379600000|2021-02-15 09:00:00|14109.5|14108.3|14088.5|14087.3|14115|14113.8|14080|14078.8|3230
1613383200000|2021-02-15 10:00:00|14089|14087.8|14094|14092.8|14103|14101.8|14074.5|14073.3|3110
1613386800000|2021-02-15 11:00:00|14093.5|14092.3|14107.5|14106.3|14107.5|14106.3|14082|14080.8|2066
1613390400000|2021-02-15 12:00:00|14107|14105.8|14091.8|14090.6|14108.5|14107.3|14088.3|14087.1|1545
1613394000000|2021-02-15 13:00:00|14091.3|14090.1|14109.3|14108.1|14114.8|14113.6|14089.8|14088.6|1970
1613397600000|2021-02-15 14:00:00|14107.8|14106.6|14108.8|14107.6|14118.3|14117.1|14105.8|14104.6|1778
1613401200000|2021-02-15 15:00:00|14109.3|14108.1|14118.8|14117.6|14120.3|14119.1|14097.3|14096.1|2327
1613404800000|2021-02-15 16:00:00|14118.3|14117.1|14128.2|14126.2|14131.3|14130.1|14110.2|14108.2|4231
1613408400000|2021-02-15 17:00:00|14128.7|14126.7|14129.7|14127.7|14130.2|14128.2|14117.7|14115.7|578
1613412000000|2021-02-15 18:00:00|14129.2|14127.2|14124.2|14122.2|14130.7|14128.7|14121.7|14119.7|336
1613415600000|2021-02-15 19:00:00|14124.7|14122.7|14122.2|14120.2|14133.7|14131.7|14122.2|14120.2|274
1613419200000|2021-02-15 20:00:00|14121.7|14119.7|14125.7|14123.7|14131.7|14129.7|14117.2|14115.2|561
1613422800000|2021-02-15 21:00:00|14127.2|14122.2|14125.7|14120.7|14127.3|14122.3|14125.4|14120.4|15
1613426400000|2021-02-15 22:00:00|14125.8|14120.8|14126.4|14121.4|14126.4|14121.4|14125.6|14120.6|0
1613430000000|2021-02-15 23:00:00|14132.5|14127.5|14113.6|14108.6|14134.9|14129.9|14113.5|14108.5|0
1613433600000|2021-02-16 00:00:00|14114.4|14109.4|14121.7|14117.7|14145.2|14141.2|14110.7|14106.7|223
1613437200000|2021-02-16 01:00:00|14121.2|14117.2|14136.7|14132.7|14149.2|14145.2|14120.2|14116.2|372
1613440800000|2021-02-16 02:00:00|14137.2|14133.2|14145.7|14141.7|14151.2|14147.2|14131.2|14127.2|148
1613444400000|2021-02-16 03:00:00|14145.2|14141.2|14153.2|14149.2|14156.2|14152.2|14136.2|14132.2|149
1613448000000|2021-02-16 04:00:00|14153.7|14149.7|14157.2|14153.2|14159.2|14155.2|14148.7|14144.7|101
1613451600000|2021-02-16 05:00:00|14157.7|14153.7|14121.2|14117.2|14162.7|14158.7|14101.2|14097.2|391
1613455200000|2021-02-16 06:00:00|14120.7|14116.7|14136.2|14132.2|14145.7|14141.7|14119.7|14115.7|400
1613458800000|2021-02-16 07:00:00|14135.2|14133.2|14120.7|14118.7|14141.2|14139.2|14109.7|14107.7|1498
1613462400000|2021-02-16 08:00:00|14120.3|14119.1|14112.8|14111.6|14129.8|14128.6|14094.3|14093.1|7131
1613466000000|2021-02-16 09:00:00|14111.8|14110.6|14115.8|14114.6|14116.3|14115.1|14078.8|14077.6|4106
1613469600000|2021-02-16 10:00:00|14115.3|14114.1|14097.8|14096.6|14131.8|14130.6|14095.8|14094.6|4189
1613473200000|2021-02-16 11:00:00|14097.3|14096.1|14116.3|14115.1|14118.3|14117.1|14068.3|14067.1|4313
1613476800000|2021-02-16 12:00:00|14116.8|14115.6|14096.7|14095.5|14116.8|14115.6|14089.7|14088.5|2012
1613480400000|2021-02-16 13:00:00|14096.2|14095|14100.2|14099|14111.7|14110.5|14090.7|14089.5|2032
1613484000000|2021-02-16 14:00:00|14099.7|14098.5|14081.7|14080.5|14100.2|14099|14050.2|14049|5663
1613487600000|2021-02-16 15:00:00|14083.2|14082|14078|14076.8|14102.5|14101.3|14060|14058.8|4503
1613491200000|2021-02-16 16:00:00|14077.5|14076.3|14050.4|14048.4|14084.5|14083.3|14041.9|14039.9|5186
1613494800000|2021-02-16 17:00:00|14049.9|14047.9|14059.9|14057.9|14066.4|14064.4|14037.4|14035.4|2211
1613498400000|2021-02-16 18:00:00|14060.4|14058.4|14047.9|14045.9|14066.4|14064.4|14047.4|14045.4|716
1613502000000|2021-02-16 19:00:00|14047.4|14045.4|14053.9|14051.9|14063.9|14061.9|14047.4|14045.4|497
1613505600000|2021-02-16 20:00:00|14053.4|14051.4|14051.9|14049.9|14058.9|14056.9|14044.9|14042.9|1068
1613509200000|2021-02-16 21:00:00|14052.1|14047.1|14062.6|14057.6|14064.5|14059.5|14046|14041|12
1613512800000|2021-02-16 22:00:00|14061.5|14056.5|14059.6|14054.6|14062.9|14057.9|14057.7|14052.7|0
1613516400000|2021-02-16 23:00:00|14060.6|14055.6|14033.3|14028.3|14066.8|14061.8|14028.9|14023.9|0
1613520000000|2021-02-17 00:00:00|14034.1|14029.1|14010.9|14006.9|14035.7|14030.7|14000.4|13996.4|261
1613523600000|2021-02-17 01:00:00|14010.4|14006.4|14006.9|14002.9|14011.4|14007.4|13988.4|13984.4|169
1613527200000|2021-02-17 02:00:00|14007.4|14003.4|14025.4|14021.4|14027.9|14023.9|13995.9|13991.9|189
1613530800000|2021-02-17 03:00:00|14023.4|14019.4|14038.9|14034.9|14044.4|14040.4|14021.4|14017.4|152
1613534400000|2021-02-17 04:00:00|14038.4|14034.4|14043.9|14039.9|14049.9|14045.9|14037.4|14033.4|192
1613538000000|2021-02-17 05:00:00|14044.4|14040.4|14046.4|14042.4|14060.4|14056.4|14043.9|14039.9|158
1613541600000|2021-02-17 06:00:00|14046.9|14042.9|14061.4|14057.4|14068.4|14064.4|14041.9|14037.9|276
1613545200000|2021-02-17 07:00:00|14060.4|14058.4|14028.9|14026.9|14071.9|14069.9|14028.4|14026.4|1922
1613548800000|2021-02-17 08:00:00|14028.5|14027.3|14026.4|14025.2|14049.5|14048.3|13948|13946.8|16169
1613552400000|2021-02-17 09:00:00|14027.4|14026.2|13968.4|13967.2|14029.4|14028.2|13936.9|13935.7|10449
1613556000000|2021-02-17 10:00:00|13967.9|13966.7|13964.4|13963.2|13991.9|13990.7|13959.9|13958.7|3486
1613559600000|2021-02-17 11:00:00|13963.9|13962.7|13991.4|13990.2|13991.9|13990.7|13937.9|13936.7|3800
1613563200000|2021-02-17 12:00:00|13991.9|13990.7|13983.4|13982.2|13992.9|13991.7|13978.9|13977.7|843
1613566800000|2021-02-17 13:00:00|13996.2|13995|13970.2|13969|14008.2|14007|13957.7|13956.5|4228
1613570400000|2021-02-17 14:00:00|13970.7|13969.5|13968.2|13967|13995.7|13994.5|13921.7|13920.5|8835
1613574000000|2021-02-17 15:00:00|13967.7|13966.5|13921.4|13920.2|13989.4|13988.2|13916.4|13915.2|9110
1613577600000|2021-02-17 16:00:00|13923.4|13922.2|13915.3|13913.3|13930.9|13929.7|13884.8|13882.8|9155
1613581200000|2021-02-17 17:00:00|13914.8|13912.8|13917.8|13915.8|13931.3|13929.3|13908.3|13906.3|1499
1613584800000|2021-02-17 18:00:00|13918.3|13916.3|13931.8|13929.8|13940.3|13938.3|13918.3|13916.3|938
1613588400000|2021-02-17 19:00:00|13932.3|13930.3|13951.8|13949.8|13954.8|13952.8|13931.8|13929.8|723
1613592000000|2021-02-17 20:00:00|13952.3|13950.3|13952.8|13950.8|13969.8|13967.8|13944.8|13942.8|1323
1613595600000|2021-02-17 21:00:00|13949.3|13944.3|13953.7|13948.7|13956.8|13951.8|13946.7|13941.7|10
1613599200000|2021-02-17 22:00:00|13953.6|13948.6|13956.6|13951.6|13957|13952|13952.9|13947.9|0
1613602800000|2021-02-17 23:00:00|13956.4|13951.4|13964.4|13959.4|13965.9|13960.9|13942|13937|0
1613606400000|2021-02-18 00:00:00|13965.2|13960.2|13967.8|13963.8|13980.8|13976.8|13951.3|13947.3|153
1613610000000|2021-02-18 01:00:00|13967.3|13963.3|13945.3|13941.3|13969.8|13965.8|13926.8|13922.8|204
1613613600000|2021-02-18 02:00:00|13945.8|13941.8|13964.3|13960.3|13966.8|13962.8|13937.8|13933.8|158
1613617200000|2021-02-18 03:00:00|13966.3|13962.3|13928.3|13924.3|13968.3|13964.3|13916.3|13912.3|285
1613620800000|2021-02-18 04:00:00|13928.8|13924.8|13913.8|13909.8|13930.3|13926.3|13899.8|13895.8|152
1613624400000|2021-02-18 05:00:00|13914.3|13910.3|13919.8|13915.8|13938.3|13934.3|13909.8|13905.8|236
1613628000000|2021-02-18 06:00:00|13920.3|13916.3|13916.3|13912.3|13938.8|13934.8|13914.3|13910.3|320
1613631600000|2021-02-18 07:00:00|13915.3|13913.3|13905.3|13903.3|13921.3|13919.3|13888.3|13886.3|1890
1613635200000|2021-02-18 08:00:00|13904.9|13903.7|13962.6|13961.4|13963.6|13962.4|13877.4|13876.2|12440
1613638800000|2021-02-18 09:00:00|13963.1|13961.9|13930.6|13929.4|13963.1|13961.9|13904.1|13902.9|5495
1613642400000|2021-02-18 10:00:00|13930.1|13928.9|13888.6|13887.4|13942.6|13941.4|13884.1|13882.9|4513
1613646000000|2021-02-18 11:00:00|13887.1|13885.9|13929.6|13928.4|13930.6|13929.4|13854.1|13852.9|5283
1613649600000|2021-02-18 12:00:00|13928.6|13927.4|13936.9|13935.7|13961.1|13959.9|13918.1|13916.9|4248
1613653200000|2021-02-18 13:00:00|13937.4|13936.2|13906.9|13905.7|13942.4|13941.2|13897.4|13896.2|3890
1613656800000|2021-02-18 14:00:00|13906.4|13905.2|13922.4|13921.2|13941.4|13940.2|13893.4|13892.2|5425
1613660400000|2021-02-18 15:00:00|13922.9|13921.7|13879.2|13878|13925.4|13924.2|13855.4|13854.2|7739
1613664000000|2021-02-18 16:00:00|13878.7|13877.5|13894.6|13892.6|13913.2|13912|13874.2|13873|5945
1613667600000|2021-02-18 17:00:00|13893.1|13891.1|13896.6|13894.6|13903.6|13901.6|13880.6|13878.6|1413
1613671200000|2021-02-18 18:00:00|13896.1|13894.1|13913.6|13911.6|13922.6|13920.6|13888.6|13886.6|1197
1613674800000|2021-02-18 19:00:00|13914.1|13912.1|13932.6|13930.6|13935.6|13933.6|13913.6|13911.6|717
1613678400000|2021-02-18 20:00:00|13933.1|13931.1|13926.6|13924.6|13942.6|13940.6|13924.1|13922.1|1341
1613682000000|2021-02-18 21:00:00|13931.7|13926.7|13928.7|13923.7|13939.8|13934.8|13923.2|13918.2|14
1613685600000|2021-02-18 22:00:00|13926.7|13921.7|13931.4|13926.4|13931.8|13926.8|13926.6|13921.6|0
1613689200000|2021-02-18 23:00:00|13929.2|13924.2|13912.6|13907.6|13940.7|13935.7|13904.7|13899.7|0
1613692800000|2021-02-19 00:00:00|13911.8|13906.8|13925.6|13921.6|13928.1|13924.1|13900.6|13896.6|107
1613696400000|2021-02-19 01:00:00|13926.1|13922.1|13903.6|13899.6|13939.6|13935.6|13868.1|13864.1|402
1613700000000|2021-02-19 02:00:00|13903.1|13899.1|13863.6|13859.6|13905.6|13901.6|13853.6|13849.6|380
1613703600000|2021-02-19 03:00:00|13863.1|13859.1|13876.6|13872.6|13896.6|13892.6|13860.6|13856.6|192
1613707200000|2021-02-19 04:00:00|13876.1|13872.1|13894.6|13890.6|13906.1|13902.1|13874.6|13870.6|93
1613710800000|2021-02-19 05:00:00|13895.1|13891.1|13926.1|13922.1|13931.6|13927.6|13894.6|13890.6|250
1613714400000|2021-02-19 06:00:00|13926.6|13922.6|13946.1|13942.1|13958.1|13954.1|13919.1|13915.1|663
1613718000000|2021-02-19 07:00:00|13945.1|13943.1|13931.1|13929.1|13945.1|13943.1|13919.6|13917.6|2132
1613721600000|2021-02-19 08:00:00|13930.7|13929.5|13943.4|13942.2|13953.2|13952|13891.9|13890.7|12513
1613725200000|2021-02-19 09:00:00|13943.9|13942.7|13945.9|13944.7|13980.9|13979.7|13927.9|13926.7|6463
1613728800000|2021-02-19 10:00:00|13945.4|13944.2|13973.9|13972.7|13978.9|13977.7|13933.4|13932.2|5017
1613732400000|2021-02-19 11:00:00|13974.9|13973.7|13947.9|13946.7|13979.4|13978.2|13941.9|13940.7|3165
1613736000000|2021-02-19 12:00:00|13947.4|13946.2|13992.7|13991.5|13993.2|13992|13943.9|13942.7|4595
1613739600000|2021-02-19 13:00:00|13993.2|13992|14025.7|14024.5|14028.2|14027|13987.7|13986.5|4481
1613743200000|2021-02-19 14:00:00|14026.2|14025|14006.7|14005.5|14028.2|14027|13983.2|13982|6083
1613746800000|2021-02-19 15:00:00|14007.2|14006|14006.2|14005|14015.2|14014|13988.2|13987|5107
1613750400000|2021-02-19 16:00:00|14005.7|14004.5|13992.1|13990.1|14013.7|14012.5|13989.1|13987.1|5513
1613754000000|2021-02-19 17:00:00|13991.6|13989.6|13962.4|13960.4|13998.1|13996.1|13954.4|13952.4|2481
1613757600000|2021-02-19 18:00:00|13961.9|13959.9|13974.9|13972.9|13975.9|13973.9|13941.9|13939.9|1866
1613761200000|2021-02-19 19:00:00|13974.4|13972.4|13963.4|13961.4|13976.4|13974.4|13944.9|13942.9|740
1613764800000|2021-02-19 20:00:00|13962.9|13960.9|13963.9|13961.9|13972.9|13970.9|13951.9|13949.9|1235
1613768400000|2021-02-19 21:00:00|13966.7|13961.7|13961|13956|13967.4|13962.4|13945.2|13940.2|10
1613948400000|2021-02-21 23:00:00|13986.8|13981.8|13973.7|13968.7|13999.8|13994.8|13947.8|13942.8|0
1613952000000|2021-02-22 00:00:00|13974.5|13969.5|14015.4|14011.4|14017.9|14013.9|13972.2|13967.2|167
1613955600000|2021-02-22 01:00:00|14015.9|14011.9|13988.9|13984.9|14036.9|14032.9|13985.9|13981.9|291
1613959200000|2021-02-22 02:00:00|13989.4|13985.4|13963.4|13959.4|14005.9|14001.9|13952.9|13948.9|294
1613962800000|2021-02-22 03:00:00|13962.4|13958.4|13969.4|13965.4|13974.9|13970.9|13946.9|13942.9|188
1613966400000|2021-02-22 04:00:00|13969.9|13965.9|13966.4|13962.4|13986.9|13982.9|13963.9|13959.9|86
1613970000000|2021-02-22 05:00:00|13966.9|13962.9|13956.4|13952.4|13977.9|13973.9|13953.4|13949.4|128
1613973600000|2021-02-22 06:00:00|13958.4|13954.4|13950.9|13946.9|13960.9|13956.9|13942.9|13938.9|303
1613977200000|2021-02-22 07:00:00|13949.9|13947.9|13904.9|13902.9|13951.9|13949.9|13892.4|13890.4|3705
1613980800000|2021-02-22 08:00:00|13904.5|13903.3|13833.5|13832.3|13909|13907.8|13797.5|13796.3|18139
1613984400000|2021-02-22 09:00:00|13834|13832.8|13904|13902.8|13908.5|13907.3|13829|13827.8|7669
1613988000000|2021-02-22 10:00:00|13904.5|13903.3|13913|13911.8|13925|13923.8|13898|13896.8|4063
1613991600000|2021-02-22 11:00:00|13913.5|13912.3|13925|13923.8|13929|13927.8|13902|13900.8|2867
1613995200000|2021-02-22 12:00:00|13925.5|13924.3|13896.5|13895.3|13929.5|13928.3|13883|13881.8|2652
1613998800000|2021-02-22 13:00:00|13897|13895.8|13926|13924.8|13938|13936.8|13890|13888.8|2846
1614002400000|2021-02-22 14:00:00|13926.5|13925.3|13945.5|13944.3|13950|13948.8|13894.5|13893.3|5974
1614006000000|2021-02-22 15:00:00|13945|13943.8|13944.2|13943|13962.7|13961.5|13927.7|13926.5|5082
1614009600000|2021-02-22 16:00:00|13943.7|13942.5|13958.6|13956.6|13975.7|13974.5|13935.7|13934.5|5454
1614013200000|2021-02-22 17:00:00|13959.1|13957.1|13969.6|13967.6|13971.6|13969.6|13949.6|13947.6|1034
1614016800000|2021-02-22 18:00:00|13970.1|13968.1|13975.6|13973.6|13979.1|13977.1|13961.1|13959.1|711
1614020400000|2021-02-22 19:00:00|13976.1|13974.1|13969.6|13967.6|13979.1|13977.1|13967.1|13965.1|394
1614024000000|2021-02-22 20:00:00|13970.1|13968.1|13922.6|13920.6|13970.1|13968.1|13920.1|13918.1|1825
1614027600000|2021-02-22 21:00:00|13925.5|13920.5|13936.2|13931.2|13942.2|13937.2|13921.8|13916.8|19
1614031200000|2021-02-22 22:00:00|13934.3|13929.3|13931.1|13926.1|13935.6|13930.6|13926.8|13921.8|0
1614034800000|2021-02-22 23:00:00|13936.7|13931.7|13933.5|13928.5|13951.7|13946.7|13929.4|13924.4|0
1614038400000|2021-02-23 00:00:00|13933.9|13928.9|13918.6|13914.6|13940.1|13936.1|13902.3|13897.3|159
1614042000000|2021-02-23 01:00:00|13918.1|13914.1|13973.6|13969.6|13978.6|13974.6|13916.1|13912.1|263
1614045600000|2021-02-23 02:00:00|13974.1|13970.1|13988.6|13984.6|13993.1|13989.1|13966.1|13962.1|178
1614049200000|2021-02-23 03:00:00|13988.1|13984.1|13985.6|13981.6|13990.1|13986.1|13966.6|13962.6|80
1614052800000|2021-02-23 04:00:00|13985.1|13981.1|14005.1|14001.1|14006.6|14002.6|13979.6|13975.6|146
1614056400000|2021-02-23 05:00:00|14005.6|14001.6|14000.1|13996.1|14014.1|14010.1|13998.1|13994.1|169
1614060000000|2021-02-23 06:00:00|14000.6|13996.6|13978.1|13974.1|14003.6|13999.6|13969.1|13965.1|483
1614063600000|2021-02-23 07:00:00|13977.1|13975.1|13993.1|13991.1|13994.1|13992.1|13956.1|13954.1|2058
1614067200000|2021-02-23 08:00:00|13992.7|13991.5|13859.3|13858.1|13992.7|13991.5|13853.8|13852.6|14416
1614070800000|2021-02-23 09:00:00|13859.8|13858.6|13758.3|13757.1|13861.3|13860.1|13743.8|13742.6|13243
1614074400000|2021-02-23 10:00:00|13757.8|13756.6|13762.3|13761.1|13773.8|13772.6|13661.8|13660.6|14481
1614078000000|2021-02-23 11:00:00|13761.8|13760.6|13789.8|13788.6|13802.8|13801.6|13733.8|13732.6|6460
1614081600000|2021-02-23 12:00:00|13790.3|13789.1|13821.8|13820.6|13829.8|13828.6|13782.8|13781.6|4398
1614085200000|2021-02-23 13:00:00|13821.3|13820.1|13813.8|13812.6|13829.8|13828.6|13791.8|13790.6|4121
1614088800000|2021-02-23 14:00:00|13814.3|13813.1|13770.8|13769.6|13818.3|13817.1|13714.8|13713.6|9214
1614092400000|2021-02-23 15:00:00|13770.3|13769.1|13845.6|13844.4|13856.6|13855.4|13758.8|13757.6|9329
1614096000000|2021-02-23 16:00:00|13846.6|13845.4|13835.5|13833.5|13872|13870|13827.5|13825.5|7064
1614099600000|2021-02-23 17:00:00|13834.5|13832.5|13811.5|13809.5|13853|13851|13807|13805|2158
1614103200000|2021-02-23 18:00:00|13812|13810|13856.5|13854.5|13863.5|13861.5|13806.5|13804.5|1567
1614106800000|2021-02-23 19:00:00|13856|13854|13884.5|13882.5|13886.5|13884.5|13849|13847|1354
1614110400000|2021-02-23 20:00:00|13885|13883|13884|13882|13914|13912|13880|13878|2422
1614114000000|2021-02-23 21:00:00|13891.1|13886.1|13886.7|13881.7|13903.1|13898.1|13873.6|13868.6|17
1614117600000|2021-02-23 22:00:00|13886.6|13881.6|13889|13884|13890.8|13885.8|13881.9|13876.9|0
1614121200000|2021-02-23 23:00:00|13889.5|13884.5|13880.9|13875.9|13899|13894|13858.2|13853.2|0
1614124800000|2021-02-24 00:00:00|13881.7|13876.7|13873|13869|13896.2|13891.2|13855|13851|306
1614128400000|2021-02-24 01:00:00|13873.5|13869.5|13903.5|13899.5|13926.5|13922.5|13872|13868|382
1614132000000|2021-02-24 02:00:00|13904|13900|13870.5|13866.5|13908|13904|13861|13857|213
1614135600000|2021-02-24 03:00:00|13871|13867|13864.5|13860.5|13885.5|13881.5|13842.5|13838.5|320
1614139200000|2021-02-24 04:00:00|13864|13860|13867.5|13863.5|13885.5|13881.5|13861|13857|150
1614142800000|2021-02-24 05:00:00|13867|13863|13816|13812|13872.5|13868.5|13814.5|13810.5|438
1614146400000|2021-02-24 06:00:00|13815|13811|13811|13807|13829|13825|13792|13788|572
1614150000000|2021-02-24 07:00:00|13810.5|13806.5|13865.5|13863.5|13868.5|13866.5|13806|13804|2251
1614153600000|2021-02-24 08:00:00|13865|13863|13950.1|13948.9|13953.1|13951.9|13847.1|13845.9|13336
1614157200000|2021-02-24 09:00:00|13950.6|13949.4|13955.6|13954.4|13963.1|13961.9|13912.1|13910.9|5659
1614160800000|2021-02-24 10:00:00|13956.1|13954.9|13981.1|13979.9|13998.6|13997.4|13956.1|13954.9|4680
1614164400000|2021-02-24 11:00:00|13981.6|13980.4|13958.6|13957.4|13985.1|13983.9|13941.6|13940.4|3294
1614168000000|2021-02-24 12:00:00|13959.1|13957.9|13974.6|13973.4|13996.6|13995.4|13957.6|13956.4|2542
1614171600000|2021-02-24 13:00:00|13974.1|13972.9|13909|13907.8|13983.1|13981.9|13890.5|13889.3|5188
1614175200000|2021-02-24 14:00:00|13908.5|13907.3|13907.5|13906.3|13944|13942.8|13892.5|13891.3|6940
1614178800000|2021-02-24 15:00:00|13907|13905.8|13978.1|13976.9|13992.1|13990.9|13893.1|13891.9|5815
1614182400000|2021-02-24 16:00:00|13977.1|13975.9|13989|13987|14000.6|13999.4|13973.6|13972.4|6051
1614186000000|2021-02-24 17:00:00|13989.5|13987.5|13993.5|13991.5|14012|14010|13989.5|13987.5|1756
1614189600000|2021-02-24 18:00:00|13994|13992|14019.5|14017.5|14026|14024|13983|13981|1290
1614193200000|2021-02-24 19:00:00|14020|14018|14013.5|14011.5|14022.5|14020.5|14008|14006|701
1614196800000|2021-02-24 20:00:00|14014|14012|14014.5|14012.5|14025|14023|14010.5|14008.5|1335
1614200400000|2021-02-24 21:00:00|14012.3|14007.3|14021.7|14016.7|14036.7|14031.7|14011.4|14006.4|19
1614204000000|2021-02-24 22:00:00|14022.6|14017.6|14015.7|14010.7|14022.7|14017.7|14015|14010|0
1614207600000|2021-02-24 23:00:00|14020.9|14015.9|14054.3|14049.3|14058.2|14053.2|14014.6|14009.6|0
1614211200000|2021-02-25 00:00:00|14053.5|14048.5|14035.5|14031.5|14053.5|14048.5|14014|14010|174
1614214800000|2021-02-25 01:00:00|14036|14032|14030.5|14026.5|14046.5|14042.5|14017|14013|298
1614218400000|2021-02-25 02:00:00|14030|14026|14052|14048|14055.5|14051.5|14027.5|14023.5|237
1614222000000|2021-02-25 03:00:00|14052.5|14048.5|14065|14061|14069.5|14065.5|14048|14044|382
1614225600000|2021-02-25 04:00:00|14065.5|14061.5|14069.5|14065.5|14076.5|14072.5|14063.5|14059.5|204
1614229200000|2021-02-25 05:00:00|14070|14066|14062|14058|14076.5|14072.5|14059|14055|270
1614232800000|2021-02-25 06:00:00|14061|14057|14066.5|14062.5|14068|14064|14057|14053|364
1614236400000|2021-02-25 07:00:00|14065.5|14063.5|14048.5|14046.5|14067.5|14065.5|14023.5|14021.5|2114
1614240000000|2021-02-25 08:00:00|14048.1|14046.9|13968.7|13967.5|14057.6|14056.4|13953.6|13952.4|13513
1614243600000|2021-02-25 09:00:00|13968.2|13967|13977.7|13976.5|13984.2|13983|13947.7|13946.5|4730
1614247200000|2021-02-25 10:00:00|13977.2|13976|13986.7|13985.5|13994.2|13993|13949.2|13948|3573
1614250800000|2021-02-25 11:00:00|13986.2|13985|13934.7|13933.5|13993.7|13992.5|13907.2|13906|5251
1614254400000|2021-02-25 12:00:00|13935.7|13934.5|13945.3|13944.1|13961.5|13960.3|13925.2|13924|3171
1614258000000|2021-02-25 13:00:00|13944.8|13943.6|13981.3|13980.1|13991.8|13990.6|13936.3|13935.1|2909
1614261600000|2021-02-25 14:00:00|13980.3|13979.1|13960.8|13959.6|13997.3|13996.1|13955.8|13954.6|4726
1614265200000|2021-02-25 15:00:00|13960.3|13959.1|13934.3|13933.1|13968.3|13967.1|13883.8|13882.6|9652
1614268800000|2021-02-25 16:00:00|13933.8|13932.6|13835.2|13833.2|13948.8|13947.6|13816.7|13814.7|9372
1614272400000|2021-02-25 17:00:00|13834.7|13832.7|13778.2|13776.2|13861.2|13859.2|13772.2|13770.2|4935
1614276000000|2021-02-25 18:00:00|13777.2|13775.2|13816.2|13814.2|13840.2|13838.2|13752.7|13750.7|4680
1614279600000|2021-02-25 19:00:00|13815.7|13813.7|13803.2|13801.2|13856.7|13854.7|13801.2|13799.2|1548
1614283200000|2021-02-25 20:00:00|13802.7|13800.7|13777.1|13775.1|13817.2|13815.2|13746.2|13744.2|3747
1614286800000|2021-02-25 21:00:00|13778.9|13773.9|13761.8|13756.8|13819.8|13814.8|13754.4|13749.4|19
1614290400000|2021-02-25 22:00:00|13761.6|13756.6|13764.6|13759.6|13767.1|13762.1|13758.8|13753.8|0
1614294000000|2021-02-25 23:00:00|13770.9|13765.9|13762.7|13757.7|13806.1|13801.1|13742.5|13737.5|0
1614297600000|2021-02-26 00:00:00|13761|13756|13748.1|13744.1|13780.3|13775.3|13688.6|13684.6|303
1614301200000|2021-02-26 01:00:00|13748.6|13744.6|13763.1|13759.1|13783.1|13779.1|13730.6|13726.6|287
1614304800000|2021-02-26 02:00:00|13763.6|13759.6|13767.6|13763.6|13788.6|13784.6|13762.6|13758.6|246
1614308400000|2021-02-26 03:00:00|13768.1|13764.1|13755.1|13751.1|13788.1|13784.1|13744.6|13740.6|190
1614312000000|2021-02-26 04:00:00|13757.1|13753.1|13726.1|13722.1|13765.1|13761.1|13711.1|13707.1|368
1614315600000|2021-02-26 05:00:00|13726.6|13722.6|13681.1|13677.1|13726.6|13722.6|13676.6|13672.6|458
1614319200000|2021-02-26 06:00:00|13680.6|13676.6|13702.1|13698.1|13728.1|13724.1|13676.6|13672.6|914
1614322800000|2021-02-26 07:00:00|13701.1|13699.1|13731.1|13729.1|13760.6|13758.6|13644.6|13642.6|5986
1614326400000|2021-02-26 08:00:00|13730.7|13729.5|13851.8|13850.6|13860.8|13859.6|13673.7|13672.5|18002
1614330000000|2021-02-26 09:00:00|13851.3|13850.1|13850.8|13849.6|13881.8|13880.6|13825.3|13824.1|7064
1614333600000|2021-02-26 10:00:00|13849.8|13848.6|13827.3|13826.1|13867.3|13866.1|13824.3|13823.1|3679
1614337200000|2021-02-26 11:00:00|13827.8|13826.6|13783.3|13782.1|13838.3|13837.1|13759.3|13758.1|5526
1614340800000|2021-02-26 12:00:00|13785.3|13784.1|13779.2|13778|13821.3|13820.1|13772.7|13771.5|4678
1614344400000|2021-02-26 13:00:00|13778.7|13777.5|13824.2|13823|13825.7|13824.5|13763.7|13762.5|4193
1614348000000|2021-02-26 14:00:00|13823.7|13822.5|13807.2|13806|13859.2|13858|13799.7|13798.5|6043
1614351600000|2021-02-26 15:00:00|13806.7|13805.5|13791|13789.8|13823.2|13822|13735|13733.8|9687
1614355200000|2021-02-26 16:00:00|13791.5|13790.3|13823.4|13821.4|13829.4|13827.4|13747.4|13745.4|11282
1614358800000|2021-02-26 17:00:00|13823.9|13821.9|13821.4|13819.4|13857.9|13855.9|13815.9|13813.9|2766
1614362400000|2021-02-26 18:00:00|13822.4|13820.4|13812.4|13810.4|13848.9|13846.9|13801.4|13799.4|1494
1614366000000|2021-02-26 19:00:00|13811.4|13809.4|13821.4|13819.4|13824.4|13822.4|13790.9|13788.9|1415
1614369600000|2021-02-26 20:00:00|13820.4|13818.4|13792.9|13790.9|13854.4|13852.4|13792.9|13790.9|2360
1614373200000|2021-02-26 21:00:00|13797.3|13792.3|13797.9|13792.9|13819.6|13814.6|13765.5|13760.5|21
1614553200000|2021-02-28 23:00:00|13823.3|13818.3|13881.8|13876.8|13886.6|13881.6|13820.2|13815.2|0
1614556800000|2021-03-01 00:00:00|13882.6|13877.6|13899.4|13895.4|13908.9|13904.9|13870.2|13865.2|257
1614560400000|2021-03-01 01:00:00|13898.9|13894.9|13899.4|13895.4|13908.9|13904.9|13890.4|13886.4|323
1614564000000|2021-03-01 02:00:00|13899.9|13895.9|13883.4|13879.4|13904.9|13900.9|13881.9|13877.9|170
1614567600000|2021-03-01 03:00:00|13883.9|13879.9|13877.4|13873.4|13888.4|13884.4|13871.9|13867.9|202
1614571200000|2021-03-01 04:00:00|13877.9|13873.9|13860.9|13856.9|13889.4|13885.4|13854.4|13850.4|220
1614574800000|2021-03-01 05:00:00|13862.4|13858.4|13876.4|13872.4|13877.9|13873.9|13860.4|13856.4|134
1614578400000|2021-03-01 06:00:00|13877.4|13873.4|13881.9|13877.9|13885.9|13881.9|13860.4|13856.4|378
1614582000000|2021-03-01 07:00:00|13880.9|13878.9|13929.4|13927.4|13931.4|13929.4|13875.9|13873.9|3531
1614585600000|2021-03-01 08:00:00|13929|13927.8|13958|13956.8|14001|13999.8|13914|13912.8|13473
1614589200000|2021-03-01 09:00:00|13957.5|13956.3|13943.5|13942.3|13969.5|13968.3|13931.5|13930.3|3831
1614592800000|2021-03-01 10:00:00|13944|13942.8|13944.5|13943.3|13953.5|13952.3|13929.5|13928.3|2360
1614596400000|2021-03-01 11:00:00|13945|13943.8|13887.5|13886.3|13948.5|13947.3|13874|13872.8|4547
1614600000000|2021-03-01 12:00:00|13888|13886.8|13922|13920.8|13924|13922.8|13880|13878.8|3039
1614603600000|2021-03-01 13:00:00|13921.5|13920.3|13921|13919.8|13935|13933.8|13911|13909.8|2443
1614607200000|2021-03-01 14:00:00|13921.5|13920.3|13943|13941.8|13951|13949.8|13910|13908.8|4482
1614610800000|2021-03-01 15:00:00|13944|13942.8|14009.5|14008.3|14017.5|14016.3|13936|13934.8|8799
1614614400000|2021-03-01 16:00:00|14010|14008.8|14025.9|14023.9|14029.4|14027.4|14000|13998.8|7688
1614618000000|2021-03-01 17:00:00|14026.4|14024.4|14006.9|14004.9|14031.4|14029.4|14006.4|14004.4|1520
1614621600000|2021-03-01 18:00:00|14007.4|14005.4|14018.9|14016.9|14022.4|14020.4|14002.9|14000.9|910
1614625200000|2021-03-01 19:00:00|14019.4|14017.4|14035.4|14033.4|14039.4|14037.4|14015.4|14013.4|1050
1614628800000|2021-03-01 20:00:00|14035.9|14033.9|14035.4|14033.4|14039.4|14037.4|14012.9|14010.9|1629
1614632400000|2021-03-01 21:00:00|14034.9|14032.9|14045.6|14040.6|14057|14052|14021.8|14016.8|15
1614636000000|2021-03-01 22:00:00|14044.8|14039.8|14045|14040|14046.4|14041.4|14042.4|14037.4|0
1614639600000|2021-03-01 23:00:00|14043.5|14038.5|14045.4|14040.4|14055|14050|14039|14034|0
1614643200000|2021-03-02 00:00:00|14045|14040|14018.9|14014.9|14051.9|14046.9|14011.9|14007.9|226
1614646800000|2021-03-02 01:00:00|14019.4|14015.4|13985.4|13981.4|14021.9|14017.9|13983.4|13979.4|312
1614650400000|2021-03-02 02:00:00|13984.9|13980.9|13953.4|13949.4|14008.4|14004.4|13947.9|13943.9|532
1614654000000|2021-03-02 03:00:00|13952.4|13948.4|13954.4|13950.4|13963.4|13959.4|13933.9|13929.9|498
1614657600000|2021-03-02 04:00:00|13953.9|13949.9|13947.4|13943.4|13961.9|13957.9|13939.4|13935.4|167
1614661200000|2021-03-02 05:00:00|13946.9|13942.9|13949.9|13945.9|13954.9|13950.9|13929.4|13925.4|383
1614664800000|2021-03-02 06:00:00|13948.9|13944.9|13965.9|13961.9|13984.4|13980.4|13943.4|13939.4|422
1614668400000|2021-03-02 07:00:00|13964.9|13962.9|13957.4|13955.4|13991.4|13989.4|13955.4|13953.4|2674
1614672000000|2021-03-02 08:00:00|13957|13955.8|13991.5|13990.3|14075|14073.8|13957|13955.8|14096
1614675600000|2021-03-02 09:00:00|13992.5|13991.3|14025|14023.8|14038.5|14037.3|13962|13960.8|7006
1614679200000|2021-03-02 10:00:00|14024.5|14023.3|14052|14050.8|14062.5|14061.3|14024.5|14023.3|4303
1614682800000|2021-03-02 11:00:00|14051.5|14050.3|14084|14082.8|14098|14096.8|14051|14049.8|6047
1614686400000|2021-03-02 12:00:00|14084.5|14083.3|14081.6|14080.4|14098|14096.8|14071.6|14070.4|2961
1614690000000|2021-03-02 13:00:00|14081.1|14079.9|14088.1|14086.9|14090.1|14088.9|14062.1|14060.9|2780
1614693600000|2021-03-02 14:00:00|14089.1|14087.9|14091.6|14090.4|14103.1|14101.9|14055.6|14054.4|6754
1614697200000|2021-03-02 15:00:00|14090.1|14088.9|14056.4|14055.2|14100.4|14099.2|14048.4|14047.2|6923
1614700800000|2021-03-02 16:00:00|14055.9|14054.7|14046.3|14044.3|14067.4|14066.2|14024.3|14022.3|6706
1614704400000|2021-03-02 17:00:00|14045.8|14043.8|14064.8|14062.8|14071.8|14069.8|14041.8|14039.8|1414
1614708000000|2021-03-02 18:00:00|14065.3|14063.3|14071.8|14069.8|14078.8|14076.8|14059.8|14057.8|953
1614711600000|2021-03-02 19:00:00|14072.8|14070.8|14068.3|14066.3|14077.3|14075.3|14048.3|14046.3|713
1614715200000|2021-03-02 20:00:00|14068.8|14066.8|14036.3|14034.3|14073.8|14071.8|14031.3|14029.3|1500
1614718800000|2021-03-02 21:00:00|14037.9|14032.9|14037.3|14032.3|14062|14057|14028.6|14023.6|32
1614722400000|2021-03-02 22:00:00|14037.9|14032.9|14043.2|14038.2|14045.1|14040.1|14037.1|14032.1|0
1614726000000|2021-03-02 23:00:00|14043.3|14038.3|14072.6|14067.6|14082.2|14077.2|14043.1|14038.1|0
1614729600000|2021-03-03 00:00:00|14071.8|14066.8|14055.8|14051.8|14075.9|14070.9|14037.3|14033.3|97
1614733200000|2021-03-03 01:00:00|14054.3|14050.3|14056.8|14052.8|14062.3|14058.3|14024.8|14020.8|239
1614736800000|2021-03-03 02:00:00|14056.3|14052.3|14084.8|14080.8|14088.8|14084.8|14049.3|14045.3|236
1614740400000|2021-03-03 03:00:00|14085.3|14081.3|14083.8|14079.8|14094.8|14090.8|14079.3|14075.3|127
1614744000000|2021-03-03 04:00:00|14084.3|14080.3|14095.8|14091.8|14099.3|14095.3|14082.8|14078.8|137
1614747600000|2021-03-03 05:00:00|14095.3|14091.3|14101.8|14097.8|14107.8|14103.8|14091.8|14087.8|333
1614751200000|2021-03-03 06:00:00|14102.3|14098.3|14115.8|14111.8|14122.8|14118.8|14096.8|14092.8|444
1614754800000|2021-03-03 07:00:00|14114.8|14112.8|14114.3|14112.3|14122.8|14120.8|14093.8|14091.8|2318
1614758400000|2021-03-03 08:00:00|14113.9|14112.7|14169.3|14168.1|14188.4|14187.2|14111.9|14110.7|15362
1614762000000|2021-03-03 09:00:00|14168.8|14167.6|14170.8|14169.6|14199.3|14198.1|14160.3|14159.1|6312
1614765600000|2021-03-03 10:00:00|14170.3|14169.1|14174.8|14173.6|14179.3|14178.1|14153.3|14152.1|2618
1614769200000|2021-03-03 11:00:00|14175.3|14174.1|14173.8|14172.6|14182.3|14181.1|14158.3|14157.1|3131
1614772800000|2021-03-03 12:00:00|14174.8|14173.6|14140.3|14139.1|14175.8|14174.6|14137.3|14136.1|3041
1614776400000|2021-03-03 13:00:00|14140.8|14139.6|14061.1|14059.9|14140.8|14139.6|14006.6|14005.4|12605
1614780000000|2021-03-03 14:00:00|14061.6|14060.4|14017.1|14015.9|14083.1|14081.9|14014.6|14013.4|8030
1614783600000|2021-03-03 15:00:00|14016.6|14015.4|14043.4|14042.2|14049.9|14048.7|13977.9|13976.7|9521
1614787200000|2021-03-03 16:00:00|14043.9|14042.7|14067.8|14065.8|14082.3|14080.3|14036.9|14035.7|6237
1614790800000|2021-03-03 17:00:00|14066.3|14064.3|14047.3|14045.3|14071.3|14069.3|14047.3|14045.3|1194
1614794400000|2021-03-03 18:00:00|14046.8|14044.8|14043.8|14041.8|14071.8|14069.8|14040.3|14038.3|1131
1614798000000|2021-03-03 19:00:00|14043.3|14041.3|14054.3|14052.3|14059.3|14057.3|14005.3|14003.3|1923
1614801600000|2021-03-03 20:00:00|14053.8|14051.8|14015.8|14013.8|14056.8|14054.8|14014.8|14012.8|1932
1614805200000|2021-03-03 21:00:00|14017.3|14012.3|14010.2|14005.2|14028|14023|14002|13997|25
1614808800000|2021-03-03 22:00:00|14010.1|14005.1|14014.7|14009.7|14018.3|14013.3|14009.3|14004.3|0
1614812400000|2021-03-03 23:00:00|14020.8|14015.8|13959.7|13954.7|14027.5|14022.5|13956.3|13951.3|0
1614816000000|2021-03-04 00:00:00|13960.5|13955.5|14015.3|14011.3|14022.8|14018.8|13952.1|13947.1|204
1614819600000|2021-03-04 01:00:00|14015.8|14011.8|13999.3|13995.3|14018.8|14014.8|13982.8|13978.8|234
1614823200000|2021-03-04 02:00:00|13998.8|13994.8|13970.3|13966.3|14010.3|14006.3|13963.8|13959.8|368
1614826800000|2021-03-04 03:00:00|13970.8|13966.8|13928.8|13924.8|13981.8|13977.8|13928.8|13924.8|288
1614830400000|2021-03-04 04:00:00|13928.3|13924.3|13954.8|13950.8|13958.8|13954.8|13902.8|13898.8|468
1614834000000|2021-03-04 05:00:00|13955.3|13951.3|13959.3|13955.3|13978.8|13974.8|13955.3|13951.3|277
1614837600000|2021-03-04 06:00:00|13959.8|13955.8|13973.8|13969.8|13991.3|13987.3|13948.8|13944.8|655
1614841200000|2021-03-04 07:00:00|13972.8|13970.8|13999.3|13997.3|14012.3|14010.3|13966.3|13964.3|2584
1614844800000|2021-03-04 08:00:00|13998.9|13997.7|14031.2|14030|14060.2|14059|13974.9|13973.7|14371
1614848400000|2021-03-04 09:00:00|14032.2|14031|14021.7|14020.5|14039.7|14038.5|13992.2|13991|4736
1614852000000|2021-03-04 10:00:00|14022.2|14021|14003.2|14002|14030.2|14029|13958.7|13957.5|6103
1614855600000|2021-03-04 11:00:00|14003.7|14002.5|14012.2|14011|14021.7|14020.5|13969.2|13968|4081
1614859200000|2021-03-04 12:00:00|14012.7|14011.5|14032.1|14030.9|14038.1|14036.9|14001.2|14000|3249
1614862800000|2021-03-04 13:00:00|14032.6|14031.4|14063.6|14062.4|14069.1|14067.9|14028.1|14026.9|3699
1614866400000|2021-03-04 14:00:00|14064.1|14062.9|14040.6|14039.4|14097.6|14096.4|14026.1|14024.9|6468
1614870000000|2021-03-04 15:00:00|14040.1|14038.9|14056.3|14055.1|14067.8|14066.6|13999.3|13998.1|7811
1614873600000|2021-03-04 16:00:00|14056.8|14055.6|14081.7|14079.7|14098.7|14096.7|14031.3|14030.1|7110
1614877200000|2021-03-04 17:00:00|14082.2|14080.2|14000.7|13998.7|14097.2|14095.2|13987.7|13985.7|5749
1614880800000|2021-03-04 18:00:00|14000.2|13998.2|13938.7|13936.7|14025.2|14023.2|13924.7|13922.7|5372
1614884400000|2021-03-04 19:00:00|13937.7|13935.7|13992.7|13990.7|14003.2|14001.2|13936.7|13934.7|4190
1614888000000|2021-03-04 20:00:00|13992.2|13990.2|13983.2|13981.2|13997.7|13995.7|13955.7|13953.7|2936
1614891600000|2021-03-04 21:00:00|13988.6|13983.6|13971.2|13966.2|14001.8|13996.8|13968.8|13963.8|13
1614895200000|2021-03-04 22:00:00|13971.1|13966.1|13963.7|13958.7|13974.1|13969.1|13961|13956|0
1614898800000|2021-03-04 23:00:00|13967.6|13962.6|13951.9|13946.9|13984.2|13979.2|13945.6|13940.6|0
1614902400000|2021-03-05 00:00:00|13950.2|13945.2|13905.2|13901.2|13957.6|13952.6|13896.2|13892.2|350
1614906000000|2021-03-05 01:00:00|13906.2|13902.2|13908.2|13904.2|13926.7|13922.7|13870.7|13866.7|412
1614909600000|2021-03-05 02:00:00|13907.7|13903.7|13945.7|13941.7|13947.7|13943.7|13888.7|13884.7|254
1614913200000|2021-03-05 03:00:00|13946.2|13942.2|13994.2|13990.2|13995.2|13991.2|13936.2|13932.2|411
1614916800000|2021-03-05 04:00:00|13994.7|13990.7|13960.2|13956.2|14001.2|13997.2|13958.2|13954.2|292
1614920400000|2021-03-05 05:00:00|13960.7|13956.7|14007.2|14003.2|14014.2|14010.2|13956.2|13952.2|451
1614924000000|2021-03-05 06:00:00|14006.7|14002.7|14002.2|13998.2|14011.7|14007.7|13974.7|13970.7|389
1614927600000|2021-03-05 07:00:00|14001.2|13999.2|13996.7|13994.7|14016.2|14014.2|13974.2|13972.2|3615
1614931200000|2021-03-05 08:00:00|13996.2|13994.2|13942.6|13941.4|13999.3|13998.1|13865.8|13864.6|18748
1614934800000|2021-03-05 09:00:00|13942.1|13940.9|13941.6|13940.4|13967.1|13965.9|13889.6|13888.4|7389
1614938400000|2021-03-05 10:00:00|13942.1|13940.9|13949.6|13948.4|13960.1|13958.9|13917.6|13916.4|3579
1614942000000|2021-03-05 11:00:00|13950.1|13948.9|13968.6|13967.4|13992.6|13991.4|13945.1|13943.9|3916
1614945600000|2021-03-05 12:00:00|13968.1|13966.9|13984.4|13983.2|13996.1|13994.9|13959.1|13957.9|3265
1614949200000|2021-03-05 13:00:00|13984.9|13983.7|14022.4|14021.2|14046.9|14045.7|13937.4|13936.2|8368
1614952800000|2021-03-05 14:00:00|14022.9|14021.7|14010.4|14009.2|14070.9|14069.7|13991.9|13990.7|10004
1614956400000|2021-03-05 15:00:00|14009.9|14008.7|13964.6|13963.4|14042.4|14041.2|13951.6|13950.4|11133
1614960000000|2021-03-05 16:00:00|13965.1|13963.9|13963.5|13961.5|13974.1|13972.9|13909.1|13907.9|11178
1614963600000|2021-03-05 17:00:00|13963|13961|13998|13996|14016|14014|13952.5|13950.5|3074
1614967200000|2021-03-05 18:00:00|13997.5|13995.5|14010|14008|14024|14022|13979.5|13977.5|2301
1614970800000|2021-03-05 19:00:00|14010.5|14008.5|14031|14029|14034.5|14032.5|13991|13989|1432
1614974400000|2021-03-05 20:00:00|14031.5|14029.5|14053.5|14051.5|14059.5|14057.5|14028.5|14026.5|2256
1614978000000|2021-03-05 21:00:00|14053|14048|14063.7|14058.7|14068.5|14063.5|14048|14043|20
1615158000000|2021-03-07 23:00:00|14128.2|14123.2|14096.8|14091.8|14146|14141|14086.1|14081.1|0
1615161600000|2021-03-08 00:00:00|14097.2|14092.2|14072|14068|14097.6|14092.6|14044.5|14040.5|272
1615165200000|2021-03-08 01:00:00|14072.5|14068.5|14065|14061|14086.5|14082.5|14044|14040|353
1615168800000|2021-03-08 02:00:00|14065.5|14061.5|14009|14005|14068|14064|13986|13982|511
1615172400000|2021-03-08 03:00:00|14008.5|14004.5|13989.5|13985.5|14012.5|14008.5|13965.5|13961.5|372
1615176000000|2021-03-08 04:00:00|13989|13985|13987|13983|14003.5|13999.5|13969.5|13965.5|257
1615179600000|2021-03-08 05:00:00|13987.5|13983.5|13986.5|13982.5|13995.5|13991.5|13964.5|13960.5|318
1615183200000|2021-03-08 06:00:00|13987|13983|13992.5|13988.5|14010.5|14006.5|13984.5|13980.5|502
1615186800000|2021-03-08 07:00:00|13991.5|13989.5|14021|14019|14024|14022|13982.5|13980.5|3330
1615190400000|2021-03-08 08:00:00|14020.6|14019.4|14046.9|14045.7|14052.4|14051.2|13974.6|13973.4|13091
1615194000000|2021-03-08 09:00:00|14046.4|14045.2|14037.9|14036.7|14053.4|14052.2|13997.4|13996.2|6824
1615197600000|2021-03-08 10:00:00|14039.4|14038.2|14093.9|14092.7|14112.4|14111.2|14036.4|14035.2|6549
1615201200000|2021-03-08 11:00:00|14094.4|14093.2|14110.4|14109.2|14111.9|14110.7|14076.4|14075.2|4501
1615204800000|2021-03-08 12:00:00|14109.9|14108.7|14108.9|14107.7|14124.9|14123.7|14093.4|14092.2|3847
1615208400000|2021-03-08 13:00:00|14109.4|14108.2|14144.4|14143.2|14144.9|14143.7|14100.4|14099.2|4927
1615212000000|2021-03-08 14:00:00|14144.9|14143.7|14247.5|14246.3|14284.5|14283.3|14140.9|14139.7|14394
1615215600000|2021-03-08 15:00:00|14248.5|14247.3|14381.2|14380|14404.2|14403|14239|14237.8|20370
1615219200000|2021-03-08 16:00:00|14380.7|14379.5|14361.6|14359.6|14404.7|14403.5|14357.2|14356|12742
1615222800000|2021-03-08 17:00:00|14362.1|14360.1|14391.1|14389.1|14409.1|14407.1|14359.1|14357.1|2702
1615226400000|2021-03-08 18:00:00|14391.6|14389.6|14364.6|14362.6|14412.1|14410.1|14362.6|14360.6|1784
1615230000000|2021-03-08 19:00:00|14364.1|14362.1|14377.6|14375.6|14404.6|14402.6|14357.1|14355.1|1731
1615233600000|2021-03-08 20:00:00|14376.6|14374.6|14353.6|14351.6|14376.6|14374.6|14339.6|14337.6|2588
1615237200000|2021-03-08 21:00:00|14360.2|14355.2|14385.5|14380.5|14398.8|14393.8|14356.3|14351.3|227
1615240800000|2021-03-08 22:00:00|14386.4|14381.4|14394.2|14389.2|14395.9|14390.9|14384.6|14379.6|0
1615244400000|2021-03-08 23:00:00|14394.3|14389.3|14429.7|14424.7|14445.5|14440.5|14392|14387|0
1615248000000|2021-03-09 00:00:00|14430.1|14425.1|14388.6|14384.6|14447.5|14442.5|14366.6|14362.6|434
1615251600000|2021-03-09 01:00:00|14388.1|14384.1|14349.6|14345.6|14419.1|14415.1|14344.6|14340.6|439
1615255200000|2021-03-09 02:00:00|14349.1|14345.1|14395.6|14391.6|14404.6|14400.6|14346.6|14342.6|370
1615258800000|2021-03-09 03:00:00|14395.1|14391.1|14416.6|14412.6|14431.1|14427.1|14390.6|14386.6|429
1615262400000|2021-03-09 04:00:00|14417.1|14413.1|14402.1|14398.1|14422.6|14418.6|14385.1|14381.1|318
1615266000000|2021-03-09 05:00:00|14402.6|14398.6|14395.1|14391.1|14408.1|14404.1|14389.1|14385.1|261
1615269600000|2021-03-09 06:00:00|14395.6|14391.6|14384.6|14380.6|14417.1|14413.1|14377.1|14373.1|639
1615273200000|2021-03-09 07:00:00|14383.6|14381.6|14383.6|14381.6|14393.6|14391.6|14353.6|14351.6|2645
1615276800000|2021-03-09 08:00:00|14383.1|14381.1|14367.6|14366.4|14385.7|14384.5|14307.2|14306|13877
1615280400000|2021-03-09 09:00:00|14367.1|14365.9|14429.6|14428.4|14441.1|14439.9|14363.1|14361.9|7949
1615284000000|2021-03-09 10:00:00|14430.1|14428.9|14430.1|14428.9|14454.6|14453.4|14414.6|14413.4|4367
1615287600000|2021-03-09 11:00:00|14430.6|14429.4|14431.6|14430.4|14461.1|14459.9|14426.6|14425.4|4061
1615291200000|2021-03-09 12:00:00|14432.1|14430.9|14419.7|14418.5|14436.6|14435.4|14407.7|14406.5|3314
1615294800000|2021-03-09 13:00:00|14420.2|14419|14444.2|14443|14453.7|14452.5|14417.2|14416|3470
1615298400000|2021-03-09 14:00:00|14443.7|14442.5|14450.7|14449.5|14471.2|14470|14427.7|14426.5|6263
1615302000000|2021-03-09 15:00:00|14450.2|14449|14441|14439.8|14465.7|14464.5|14424|14422.8|5825
1615305600000|2021-03-09 16:00:00|14441.5|14440.3|14468.4|14466.4|14477|14475.8|14438|14436.4|6350
1615309200000|2021-03-09 17:00:00|14468.9|14466.9|14459.9|14457.9|14472.4|14470.4|14452.9|14450.9|1385
1615312800000|2021-03-09 18:00:00|14460.4|14458.4|14467.9|14465.9|14472.4|14470.4|14459.4|14457.4|892
1615316400000|2021-03-09 19:00:00|14468.4|14466.4|14457.9|14455.9|14470.4|14468.4|14455.9|14453.9|705
1615320000000|2021-03-09 20:00:00|14458.4|14456.4|14452.4|14450.4|14469.4|14467.4|14445.9|14443.9|1540
1615323600000|2021-03-09 21:00:00|14462.8|14457.8|14457.5|14452.5|14469.4|14464.4|14448.1|14443.1|18
1615327200000|2021-03-09 22:00:00|14457.4|14452.4|14467.4|14462.4|14467.8|14462.8|14454.9|14449.9|0
1615330800000|2021-03-09 23:00:00|14467.5|14462.5|14465.9|14460.9|14476.6|14471.6|14461.5|14456.5|0
1615334400000|2021-03-10 00:00:00|14465.1|14460.1|14435.9|14431.9|14466.2|14461.2|14432.4|14428.4|255
1615338000000|2021-03-10 01:00:00|14434.4|14430.4|14411.4|14407.4|14457.9|14453.9|14410.9|14406.9|313
1615341600000|2021-03-10 02:00:00|14410.9|14406.9|14421.9|14417.9|14424.9|14420.9|14404.9|14400.9|290
1615345200000|2021-03-10 03:00:00|14421.4|14417.4|14412.9|14408.9|14428.9|14424.9|14411.9|14407.9|136
1615348800000|2021-03-10 04:00:00|14412.4|14408.4|14413.9|14409.9|14423.4|14419.4|14398.9|14394.9|227
1615352400000|2021-03-10 05:00:00|14414.4|14410.4|14412.4|14408.4|14422.4|14418.4|14389.9|14385.9|369
1615356000000|2021-03-10 06:00:00|14412.9|14408.9|14404.9|14400.9|14422.9|14418.9|14395.4|14391.4|451
1615359600000|2021-03-10 07:00:00|14403.9|14401.9|14443.4|14441.4|14445.4|14443.4|14392.4|14390.4|2278
1615363200000|2021-03-10 08:00:00|14443|14441.8|14473.4|14472.2|14483.9|14482.7|14409|14407.8|11911
1615366800000|2021-03-10 09:00:00|14473.9|14472.7|14489.4|14488.2|14494.9|14493.7|14457.9|14456.7|6059
1615370400000|2021-03-10 10:00:00|14489.9|14488.7|14479.9|14478.7|14504.9|14503.7|14475.4|14474.2|3725
1615374000000|2021-03-10 11:00:00|14480.4|14479.2|14479.9|14478.7|14494.4|14493.2|14455.9|14454.7|3129
1615377600000|2021-03-10 12:00:00|14480.4|14479.2|14499.2|14498|14500.9|14499.7|14476.9|14475.7|2867
1615381200000|2021-03-10 13:00:00|14498.7|14497.5|14534.2|14533|14541.7|14540.5|14481.7|14480.5|6234
1615384800000|2021-03-10 14:00:00|14534.7|14533.5|14547.7|14546.5|14561.7|14560.5|14524.2|14523|9241
1615388400000|2021-03-10 15:00:00|14546.7|14545.5|14538.8|14537.6|14561.8|14560.6|14518.8|14517.6|6869
1615392000000|2021-03-10 16:00:00|14539.3|14538.1|14538.2|14536.2|14548.3|14547.1|14519.2|14517.2|6224
1615395600000|2021-03-10 17:00:00|14538.7|14536.7|14537.7|14535.7|14543.2|14541.2|14522.2|14520.2|1366
1615399200000|2021-03-10 18:00:00|14538.2|14536.2|14537.7|14535.7|14546.2|14544.2|14520.7|14518.7|1452
1615402800000|2021-03-10 19:00:00|14537.2|14535.2|14553.7|14551.7|14558.7|14556.7|14533.7|14531.7|836
1615406400000|2021-03-10 20:00:00|14554.2|14552.2|14555.7|14553.7|14562.2|14560.2|14541.7|14539.7|1619
1615410000000|2021-03-10 21:00:00|14555.2|14553.2|14589.9|14584.9|14590.7|14585.7|14551.3|14546.3|24
1615413600000|2021-03-10 22:00:00|14588|14583|14588.4|14583.4|14590.2|14585.2|14586.5|14581.5|0
1615417200000|2021-03-10 23:00:00|14588.8|14583.8|14559.7|14554.7|14592.7|14587.7|14557.5|14552.5|0
1615420800000|2021-03-11 00:00:00|14560.5|14555.5|14551.2|14547.2|14568.3|14563.3|14541.2|14537.2|199
1615424400000|2021-03-11 01:00:00|14550.7|14546.7|14591.2|14587.2|14591.7|14587.7|14548.7|14544.7|401
1615428000000|2021-03-11 02:00:00|14591.7|14587.7|14584.2|14580.2|14595.2|14591.2|14582.7|14578.7|228
1615431600000|2021-03-11 03:00:00|14584.7|14580.7|14579.7|14575.7|14594.7|14590.7|14579.7|14575.7|157
1615435200000|2021-03-11 04:00:00|14579.2|14575.2|14581.2|14577.2|14583.7|14579.7|14571.2|14567.2|170
1615438800000|2021-03-11 05:00:00|14580.7|14576.7|14581.2|14577.2|14591.7|14587.7|14578.2|14574.2|266
1615442400000|2021-03-11 06:00:00|14580.2|14576.2|14591.7|14587.7|14594.7|14590.7|14568.2|14564.2|405
1615446000000|2021-03-11 07:00:00|14590.7|14588.7|14580.7|14578.7|14592.2|14590.2|14571.7|14569.7|2066
1615449600000|2021-03-11 08:00:00|14580.3|14579.1|14532.6|14531.4|14581.8|14580.6|14523.6|14522.4|12386
1615453200000|2021-03-11 09:00:00|14532.1|14530.9|14525.6|14524.4|14556.1|14554.9|14518.1|14516.9|6691
1615456800000|2021-03-11 10:00:00|14525.1|14523.9|14540.6|14539.4|14547.1|14545.9|14515.6|14514.4|4939
1615460400000|2021-03-11 11:00:00|14540.1|14538.9|14525.6|14524.4|14545.1|14543.9|14522.1|14520.9|3740
1615464000000|2021-03-11 12:00:00|14526.1|14524.9|14573.4|14572.2|14574.4|14573.2|14519.1|14517.9|4198
1615467600000|2021-03-11 13:00:00|14572.9|14571.7|14565.9|14564.7|14596.4|14595.2|14542.4|14541.2|7892
1615471200000|2021-03-11 14:00:00|14565.4|14564.2|14572.4|14571.2|14580.9|14579.7|14549.9|14548.7|4612
1615474800000|2021-03-11 15:00:00|14573.4|14572.2|14566.7|14565.5|14590.4|14589.2|14558.7|14557.5|4950
1615478400000|2021-03-11 16:00:00|14567.2|14566|14550.6|14548.6|14585.1|14583.1|14549.1|14547.1|4979
1615482000000|2021-03-11 17:00:00|14550.1|14548.1|14566.6|14564.6|14569.1|14567.1|14549.1|14547.1|1444
1615485600000|2021-03-11 18:00:00|14567.1|14565.1|14551.6|14549.6|14573.1|14571.1|14549.6|14547.6|672
1615489200000|2021-03-11 19:00:00|14551.1|14549.1|14548.6|14546.6|14564.6|14562.6|14547.6|14545.6|532
1615492800000|2021-03-11 20:00:00|14548.1|14546.1|14553.6|14551.6|14555.6|14553.6|14539.6|14537.6|1262
1615496400000|2021-03-11 21:00:00|14558.3|14553.3|14551.3|14546.3|14561.1|14556.1|14545.7|14540.7|5513
1615500000000|2021-03-11 22:00:00|14552.2|14547.2|14558.8|14553.8|14558.8|14553.8|14549.8|14544.8|0
1615503600000|2021-03-11 23:00:00|14559.3|14554.3|14569.8|14564.8|14584.1|14579.1|14555.8|14550.8|0
1615507200000|2021-03-12 00:00:00|14570.6|14565.6|14562.6|14558.6|14584.6|14579.6|14546.6|14542.6|229
1615510800000|2021-03-12 01:00:00|14563.1|14559.1|14555.6|14551.6|14570.6|14566.6|14553.1|14549.1|251
1615514400000|2021-03-12 02:00:00|14555.1|14551.1|14535.6|14531.6|14561.1|14557.1|14525.6|14521.6|343
1615518000000|2021-03-12 03:00:00|14535.1|14531.1|14552.1|14548.1|14552.6|14548.6|14529.6|14525.6|147
1615521600000|2021-03-12 04:00:00|14552.6|14548.6|14562.1|14558.1|14563.1|14559.1|14552.1|14548.1|145
1615525200000|2021-03-12 05:00:00|14562.6|14558.6|14548.1|14544.1|14566.1|14562.1|14541.6|14537.6|157
1615528800000|2021-03-12 06:00:00|14547.6|14543.6|14549.6|14545.6|14562.6|14558.6|14545.1|14541.1|403
1615532400000|2021-03-12 07:00:00|14548.6|14546.6|14512.6|14510.6|14562.1|14560.1|14507.6|14505.6|3036
1615536000000|2021-03-12 08:00:00|14512.2|14511|14483.8|14482.6|14528.7|14527.5|14468.7|14467.5|13861
1615539600000|2021-03-12 09:00:00|14482.3|14481.1|14483.8|14482.6|14501.8|14500.6|14469.8|14468.6|4783
1615543200000|2021-03-12 10:00:00|14484.8|14483.6|14489.3|14488.1|14494.3|14493.1|14458.8|14457.6|3372
1615546800000|2021-03-12 11:00:00|14489.8|14488.6|14463.3|14462.1|14489.8|14488.6|14449.3|14448.1|4809
1615550400000|2021-03-12 12:00:00|14463.8|14462.6|14490.8|14489.6|14492.8|14491.6|14458.8|14457.6|2914
1615554000000|2021-03-12 13:00:00|14491.3|14490.1|14472.3|14471.1|14494.3|14493.1|14469.3|14468.1|2782
1615557600000|2021-03-12 14:00:00|14472.8|14471.6|14505.8|14504.6|14510.3|14509.1|14462.3|14461.1|6316
1615561200000|2021-03-12 15:00:00|14506.3|14505.1|14496.4|14495.2|14516.4|14515.2|14485.9|14484.7|5109
1615564800000|2021-03-12 16:00:00|14495.9|14494.7|14511.3|14509.3|14519.3|14517.3|14488.9|14487.7|6430
1615568400000|2021-03-12 17:00:00|14511.8|14509.8|14510.8|14508.8|14519.3|14517.3|14503.8|14501.8|1230
1615572000000|2021-03-12 18:00:00|14510.3|14508.3|14512.3|14510.3|14520.3|14518.3|14504.8|14502.8|783
1615575600000|2021-03-12 19:00:00|14512.8|14510.8|14539.3|14537.3|14539.8|14537.8|14511.8|14509.8|677
1615579200000|2021-03-12 20:00:00|14539.8|14537.8|14563.3|14561.3|14564.3|14562.3|14531.8|14529.8|1543
1615582800000|2021-03-12 21:00:00|14567.8|14562.8|14559.6|14554.6|14582.7|14577.7|14553.4|14548.4|1319
1615586400000|2021-03-12 22:00:00|14559.8|14554.8|14559.8|14554.8|14559.8|14554.8|14559.8|14554.8|0
1615759200000|2021-03-14 22:00:00|14585.2|14580.2|14575.2|14570.2|14587.7|14582.7|14556.7|14551.7|0
1615762800000|2021-03-14 23:00:00|14574.8|14569.8|14591.4|14586.4|14601.9|14596.9|14573.5|14568.5|0
1615766400000|2021-03-15 00:00:00|14590.5|14585.5|14557.8|14553.8|14593.8|14588.8|14547.3|14543.3|193
1615770000000|2021-03-15 01:00:00|14558.3|14554.3|14578.8|14574.8|14579.3|14575.3|14557.3|14553.3|242
1615773600000|2021-03-15 02:00:00|14579.3|14575.3|14553.3|14549.3|14589.3|14585.3|14551.8|14547.8|212
1615777200000|2021-03-15 03:00:00|14552.8|14548.8|14553.8|14549.8|14558.3|14554.3|14547.3|14543.3|177
1615780800000|2021-03-15 04:00:00|14553.3|14549.3|14555.8|14551.8|14558.8|14554.8|14546.8|14542.8|112
1615784400000|2021-03-15 05:00:00|14556.3|14552.3|14531.8|14527.8|14557.8|14553.8|14530.3|14526.3|283
1615788000000|2021-03-15 06:00:00|14532.3|14528.3|14547.8|14543.8|14549.8|14545.8|14528.3|14524.3|383
1615791600000|2021-03-15 07:00:00|14546.8|14544.8|14514.3|14512.3|14546.8|14544.8|14495.8|14493.8|2786
1615795200000|2021-03-15 08:00:00|14513.9|14512.7|14542.9|14541.7|14572.4|14571.2|14485.4|14484.2|14166
1615798800000|2021-03-15 09:00:00|14543.4|14542.2|14536.9|14535.7|14552.4|14551.2|14532.4|14531.2|4375
1615802400000|2021-03-15 10:00:00|14537.4|14536.2|14524.2|14523|14545.2|14544|14519.2|14518|5494
1615806000000|2021-03-15 11:00:00|14523.7|14522.5|14515.7|14514.5|14534.7|14533.5|14509.7|14508.5|6594
1615809600000|2021-03-15 12:00:00|14516.7|14515.5|14506.3|14505.1|14516.7|14515.5|14479.7|14478.5|8155
1615813200000|2021-03-15 13:00:00|14506.8|14505.6|14529.3|14528.1|14535.3|14534.1|14503.3|14502.1|6348
1615816800000|2021-03-15 14:00:00|14528.8|14527.6|14502.3|14501.1|14533.3|14532.1|14494.3|14493.1|5157
1615820400000|2021-03-15 15:00:00|14501.3|14500.1|14445.3|14444.1|14517.3|14516.1|14409.3|14408.1|10047
1615824000000|2021-03-15 16:00:00|14445.8|14444.6|14474|14472|14476|14474|14442.3|14441.1|6449
1615827600000|2021-03-15 17:00:00|14474.5|14472.5|14487|14485|14487.5|14485.5|14464|14462|1263
1615831200000|2021-03-15 18:00:00|14487.5|14485.5|14488|14486|14499|14497|14486|14484|1929
1615834800000|2021-03-15 19:00:00|14487.5|14485.5|14518|14516|14523|14521|14476|14474|1151
1615838400000|2021-03-15 20:00:00|14517.5|14515.5|14504.5|14502.5|14519.5|14517.5|14503.5|14501.5|598
1615842000000|2021-03-15 21:00:00|14506.5|14501.5|14507|14502|14510.1|14505.1|14503.2|14498.2|1769
1615845600000|2021-03-15 22:00:00|14511.5|14506.5|14495.3|14490.3|14511.5|14506.5|14492.3|14487.3|0
1615849200000|2021-03-15 23:00:00|14496.1|14491.1|14496.8|14491.8|14502.1|14497.1|14490.8|14485.8|0
1615852800000|2021-03-16 00:00:00|14497.6|14492.6|14496|14492|14506|14501|14484|14480|174
1615856400000|2021-03-16 01:00:00|14496.5|14492.5|14524|14520|14532|14528|14496|14492|257
1615860000000|2021-03-16 02:00:00|14524.5|14520.5|14516|14512|14525|14521|14503.5|14499.5|253
1615863600000|2021-03-16 03:00:00|14516.5|14512.5|14504|14500|14519|14515|14503.5|14499.5|128
1615867200000|2021-03-16 04:00:00|14503.5|14499.5|14499.5|14495.5|14505|14501|14493|14489|160
1615870800000|2021-03-16 05:00:00|14500|14496|14499|14495|14504.5|14500.5|14494.5|14490.5|169
1615874400000|2021-03-16 06:00:00|14499.5|14495.5|14513|14509|14513|14509|14481|14477|465
1615878000000|2021-03-16 07:00:00|14512|14510|14528.5|14526.5|14535.5|14533.5|14506|14504|2259
1615881600000|2021-03-16 08:00:00|14528.1|14526.9|14521.1|14519.9|14550.6|14549.4|14512.1|14510.9|16762
1615885200000|2021-03-16 09:00:00|14521.6|14520.4|14541.1|14539.9|14552.6|14551.4|14516.6|14515.4|8703
1615888800000|2021-03-16 10:00:00|14541.6|14540.4|14552.1|14550.9|14554.6|14553.4|14536.1|14534.9|6508
1615892400000|2021-03-16 11:00:00|14551.6|14550.4|14552.6|14551.4|14576.6|14575.4|14548.1|14546.9|5744
1615896000000|2021-03-16 12:00:00|14552.1|14550.9|14550.3|14549.1|14564.1|14562.9|14546.6|14545.4|4141
1615899600000|2021-03-16 13:00:00|14550.8|14549.6|14578.3|14577.1|14584.3|14583.1|14549.8|14548.6|5976
1615903200000|2021-03-16 14:00:00|14577.8|14576.6|14571.8|14570.6|14602.8|14601.6|14563.8|14562.6|7341
1615906800000|2021-03-16 15:00:00|14572.8|14571.6|14574.1|14572.9|14595.6|14594.4|14566.8|14565.6|7335
1615910400000|2021-03-16 16:00:00|14574.6|14573.4|14566.5|14564.5|14579.1|14577.9|14556.1|14554.9|6924
1615914000000|2021-03-16 17:00:00|14567|14565|14554.5|14552.5|14580.5|14578.5|14553.5|14551.5|1826
1615917600000|2021-03-16 18:00:00|14554|14552|14550|14548|14562.5|14560.5|14537|14535|1833
1615921200000|2021-03-16 19:00:00|14549.5|14547.5|14558|14556|14572.5|14570.5|14544.5|14542.5|879
1615924800000|2021-03-16 20:00:00|14557|14555|14563.5|14561.5|14569.5|14567.5|14555|14553|511
1615928400000|2021-03-16 21:00:00|14564.9|14559.9|14562.3|14557.3|14571.5|14566.5|14559.7|14554.7|19
1615932000000|2021-03-16 22:00:00|14567.9|14562.9|14572.3|14567.3|14578.5|14573.5|14567.1|14562.1|0
1615935600000|2021-03-16 23:00:00|14571.5|14566.5|14558.4|14553.4|14576.2|14571.2|14557.5|14552.5|0
1615939200000|2021-03-17 00:00:00|14558.8|14553.8|14555.5|14551.5|14567.5|14563.5|14545|14540|118
1615942800000|2021-03-17 01:00:00|14556.5|14552.5|14552|14548|14565|14561|14533|14529|361
1615946400000|2021-03-17 02:00:00|14552.5|14548.5|14549.5|14545.5|14556.5|14552.5|14538.5|14534.5|159
1615950000000|2021-03-17 03:00:00|14549|14545|14537.5|14533.5|14551.5|14547.5|14534|14530|135
1615953600000|2021-03-17 04:00:00|14537|14533|14543|14539|14543.5|14539.5|14533.5|14529.5|203
1615957200000|2021-03-17 05:00:00|14543.5|14539.5|14553.5|14549.5|14555|14551|14533.5|14529.5|212
1615960800000|2021-03-17 06:00:00|14554.5|14550.5|14549.5|14545.5|14555.5|14551.5|14547.5|14543.5|156
1615964400000|2021-03-17 07:00:00|14548.5|14546.5|14549|14547|14556.5|14554.5|14533.5|14531.5|1504
1615968000000|2021-03-17 08:00:00|14548.6|14547.4|14561.6|14560.4|14578.1|14576.9|14543.1|14541.9|10808
1615971600000|2021-03-17 09:00:00|14562.1|14560.9|14567|14565.8|14567.5|14566.3|14540|14538.8|6922
1615975200000|2021-03-17 10:00:00|14567.5|14566.3|14566|14564.8|14577|14575.8|14556|14554.8|7758
1615978800000|2021-03-17 11:00:00|14565.5|14564.3|14559|14557.8|14578|14576.8|14549.5|14548.3|6010
1615982400000|2021-03-17 12:00:00|14559.5|14558.3|14558.8|14557.6|14562.3|14561.1|14546|14544.8|3634
1615986000000|2021-03-17 13:00:00|14559.3|14558.1|14573.3|14572.1|14583.3|14582.1|14548.3|14547.1|4158
1615989600000|2021-03-17 14:00:00|14573.8|14572.6|14557.3|14556.1|14585.8|14584.6|14548.3|14547.1|5958
1615993200000|2021-03-17 15:00:00|14556.8|14555.6|14583.8|14582.6|14590.3|14589.1|14550.8|14549.6|4786
1615996800000|2021-03-17 16:00:00|14584.3|14583.1|14586.6|14584.6|14601.2|14600|14581.3|14580.1|5855
1616000400000|2021-03-17 17:00:00|14586.1|14584.1|14617.1|14615.1|14628.1|14626.1|14585.1|14583.1|2507
1616004000000|2021-03-17 18:00:00|14621.1|14619.1|14659.6|14657.6|14685.6|14683.6|14615.6|14613.6|3549
1616007600000|2021-03-17 19:00:00|14660.1|14658.1|14653.1|14651.1|14671.6|14669.6|14647.6|14645.6|1441
1616011200000|2021-03-17 20:00:00|14651.1|14649.1|14666.6|14664.6|14670.1|14668.1|14651.1|14649.1|1121
1616014800000|2021-03-17 21:00:00|14662.1|14657.1|14664.4|14659.4|14667.3|14662.3|14662|14657|6
1616018400000|2021-03-17 22:00:00|14665.8|14660.8|14682.4|14677.4|14695.7|14690.7|14665|14660|0
1616022000000|2021-03-17 23:00:00|14683.2|14678.2|14700.6|14695.6|14703.3|14698.3|14676.9|14671.9|0
1616025600000|2021-03-18 00:00:00|14701.4|14696.4|14729.6|14725.6|14730.6|14726.6|14699.7|14694.7|202
1616029200000|2021-03-18 01:00:00|14730.1|14726.1|14745.6|14741.6|14747.1|14743.1|14727.1|14723.1|328
1616032800000|2021-03-18 02:00:00|14745.1|14741.1|14734.6|14730.6|14748.1|14744.1|14728.1|14724.1|198
1616036400000|2021-03-18 03:00:00|14734.1|14730.1|14701.1|14697.1|14734.6|14730.6|14698.1|14694.1|217
1616040000000|2021-03-18 04:00:00|14700.6|14696.6|14709.1|14705.1|14711.1|14707.1|14694.6|14690.6|140
1616043600000|2021-03-18 05:00:00|14707.6|14703.6|14706.6|14702.6|14710.1|14706.1|14696.6|14692.6|119
1616047200000|2021-03-18 06:00:00|14707.1|14703.1|14727.1|14723.1|14728.6|14724.6|14702.1|14698.1|567
1616050800000|2021-03-18 07:00:00|14726.1|14724.1|14677.1|14675.1|14726.1|14724.1|14666.6|14664.6|3419
1616054400000|2021-03-18 08:00:00|14676.6|14674.6|14692.4|14691.2|14752.2|14751|14662.2|14661|13231
1616058000000|2021-03-18 09:00:00|14691.9|14690.7|14733.9|14732.7|14745.4|14744.2|14688.4|14687.2|5800
1616061600000|2021-03-18 10:00:00|14734.4|14733.2|14776.4|14775.2|14782.4|14781.2|14731.4|14730.2|6250
1616065200000|2021-03-18 11:00:00|14776.9|14775.7|14712.1|14710.9|14781.4|14780.2|14704.1|14702.9|3556
1616068800000|2021-03-18 12:00:00|14711.1|14709.9|14739.7|14738.5|14745.7|14744.5|14707.6|14706.4|2369
1616072400000|2021-03-18 13:00:00|14739.2|14738|14720.2|14719|14740.2|14739|14693.7|14692.5|4325
1616076000000|2021-03-18 14:00:00|14719.7|14718.5|14734.2|14733|14745.7|14744.5|14699.7|14698.5|4330
1616079600000|2021-03-18 15:00:00|14734.7|14733.5|14793|14791.8|14802.5|14801.3|14734.2|14733|3968
1616083200000|2021-03-18 16:00:00|14792.5|14791.3|14749.4|14747.4|14805|14803.8|14743.9|14741.9|3726
1616086800000|2021-03-18 17:00:00|14747.9|14745.9|14781.9|14779.9|14784.4|14782.4|14747.4|14745.4|1351
1616090400000|2021-03-18 18:00:00|14782.4|14780.4|14727.4|14725.4|14782.4|14780.4|14699.9|14697.9|1838
1616094000000|2021-03-18 19:00:00|14727.9|14725.9|14683.4|14681.4|14730.4|14728.4|14677.4|14675.4|1448
1616097600000|2021-03-18 20:00:00|14682.9|14680.9|14685.4|14683.4|14707.4|14705.4|14678.9|14676.9|849
1616101200000|2021-03-18 21:00:00|14688|14683|14698.2|14693.2|14701.7|14696.7|14687.2|14682.2|15
1616104800000|2021-03-18 22:00:00|14698.1|14693.1|14676.4|14671.4|14711.4|14706.4|14676.4|14671.4|0
1616108400000|2021-03-18 23:00:00|14675.5|14670.5|14690|14685|14698.7|14693.7|14673.7|14668.7|0
1616112000000|2021-03-19 00:00:00|14689.6|14684.6|14700.9|14696.9|14708.2|14703.2|14684.7|14679.7|216
1616115600000|2021-03-19 01:00:00|14701.4|14697.4|14709.9|14705.9|14711.4|14707.4|14691.9|14687.9|311
1616119200000|2021-03-19 02:00:00|14709.4|14705.4|14689.4|14685.4|14709.4|14705.4|14682.4|14678.4|230
1616122800000|2021-03-19 03:00:00|14688.9|14684.9|14675.4|14671.4|14708.9|14704.9|14668.9|14664.9|274
1616126400000|2021-03-19 04:00:00|14674.9|14670.9|14695.4|14691.4|14700.4|14696.4|14667.9|14663.9|188
1616130000000|2021-03-19 05:00:00|14695.9|14691.9|14693.4|14689.4|14699.9|14695.9|14675.9|14671.9|243
1616133600000|2021-03-19 06:00:00|14692.9|14688.9|14686.9|14682.9|14693.4|14689.4|14663.4|14659.4|651
1616137200000|2021-03-19 07:00:00|14685.9|14683.9|14698.9|14696.9|14716.9|14714.9|14685.9|14683.9|3153
1616140800000|2021-03-19 08:00:00|14698.5|14697.3|14730.5|14729.3|14738|14736.8|14673|14671.8|13319
1616144400000|2021-03-19 09:00:00|14730|14728.8|14730.5|14729.3|14741|14739.8|14715|14713.8|3796
1616148000000|2021-03-19 10:00:00|14731|14729.8|14711.5|14710.3|14748.5|14747.3|14696|14694.8|6587
1616151600000|2021-03-19 11:00:00|14712|14710.8|14684|14682.8|14719|14717.8|14674|14672.8|5429
1616155200000|2021-03-19 12:00:00|14684.5|14683.3|14697.9|14696.7|14703.9|14702.7|14674|14672.8|5257
1616158800000|2021-03-19 13:00:00|14697.4|14696.2|14590.9|14589.7|14697.9|14696.7|14561.4|14560.2|12700
1616162400000|2021-03-19 14:00:00|14590.4|14589.2|14645.4|14644.2|14645.4|14644.2|14565.4|14564.2|7196
1616166000000|2021-03-19 15:00:00|14644.9|14643.7|14646.3|14645.1|14652.4|14651.2|14592.8|14591.6|4749
1616169600000|2021-03-19 16:00:00|14645.8|14644.6|14636.2|14634.2|14661.8|14660.6|14602.7|14600.7|7130
1616173200000|2021-03-19 17:00:00|14636.7|14634.7|14638.2|14636.2|14638.7|14636.7|14618.2|14616.2|1054
1616176800000|2021-03-19 18:00:00|14638.7|14636.7|14640.2|14638.2|14644.2|14642.2|14624.2|14622.2|1084
1616180400000|2021-03-19 19:00:00|14640.7|14638.7|14620.2|14618.2|14646.2|14644.2|14618.2|14616.2|1007
1616184000000|2021-03-19 20:00:00|14620.7|14618.7|14633.2|14631.2|14634.7|14632.7|14619.7|14617.7|525
1616187600000|2021-03-19 21:00:00|14634.7|14629.7|14634.7|14629.7|14634.7|14629.7|14634.7|14629.7|10
1616364000000|2021-03-21 22:00:00|14603.8|14598.8|14619.1|14614.1|14623.1|14618.1|14602.6|14597.6|0
1616367600000|2021-03-21 23:00:00|14619.9|14614.9|14627.1|14622.1|14635.5|14630.5|14617.5|14612.5|0
1616371200000|2021-03-22 00:00:00|14627.5|14622.5|14591.2|14587.2|14629.3|14624.3|14591.2|14587.2|199
1616374800000|2021-03-22 01:00:00|14590.7|14586.7|14618.7|14614.7|14624.2|14620.2|14571.2|14567.2|360
1616378400000|2021-03-22 02:00:00|14618.2|14614.2|14589.7|14585.7|14620.2|14616.2|14577.7|14573.7|333
1616382000000|2021-03-22 03:00:00|14589.2|14585.2|14584.2|14580.2|14595.7|14591.7|14582.7|14578.7|183
1616385600000|2021-03-22 04:00:00|14585.7|14581.7|14590.2|14586.2|14608.2|14604.2|14582.7|14578.7|175
1616389200000|2021-03-22 05:00:00|14589.2|14585.2|14594.7|14590.7|14604.2|14600.2|14587.7|14583.7|294
1616392800000|2021-03-22 06:00:00|14595.2|14591.2|14590.2|14586.2|14602.7|14598.7|14588.2|14584.2|315
1616396400000|2021-03-22 07:00:00|14589.2|14587.2|14576.7|14574.7|14597.2|14595.2|14572.7|14570.7|2414
1616400000000|2021-03-22 08:00:00|14577.2|14575.2|14628.8|14627.6|14635.3|14634.1|14537.8|14536.6|11776
1616403600000|2021-03-22 09:00:00|14628.3|14627.1|14636.8|14635.6|14642.3|14641.1|14609.8|14608.6|3170
1616407200000|2021-03-22 10:00:00|14637.3|14636.1|14648.8|14647.6|14653.3|14652.1|14631.8|14630.6|2536
1616410800000|2021-03-22 11:00:00|14648.3|14647.1|14663.8|14662.6|14675.8|14674.6|14644.8|14643.6|2921
1616414400000|2021-03-22 12:00:00|14664.3|14663.1|14653.2|14652|14666.8|14665.6|14642.2|14641|2413
1616418000000|2021-03-22 13:00:00|14653.7|14652.5|14662.2|14661|14672.7|14671.5|14627.7|14626.5|4180
1616421600000|2021-03-22 14:00:00|14663.2|14662|14650.2|14649|14668.2|14667|14644.2|14643|3238
1616425200000|2021-03-22 15:00:00|14650.7|14649.5|14651.7|14650.5|14662.7|14661.5|14628.2|14627|3384
1616428800000|2021-03-22 16:00:00|14652.2|14651|14666.6|14664.6|14667.6|14665.6|14640.7|14639.5|3904
1616432400000|2021-03-22 17:00:00|14667.6|14665.6|14667.6|14665.6|14670.1|14668.1|14658.6|14656.6|741
1616436000000|2021-03-22 18:00:00|14668.1|14666.1|14676.1|14674.1|14678.1|14676.1|14662.1|14660.1|631
1616439600000|2021-03-22 19:00:00|14676.6|14674.6|14651.1|14649.1|14683.6|14681.6|14644.6|14642.6|1042
1616443200000|2021-03-22 20:00:00|14651.6|14649.6|14661.1|14659.1|14668.1|14666.1|14651.1|14649.1|492
1616446800000|2021-03-22 21:00:00|14663.7|14658.7|14661.7|14656.7|14664.6|14659.6|14660.4|14655.4|8
1616450400000|2021-03-22 22:00:00|14661.8|14656.8|14665|14660|14672.6|14667.6|14658.3|14653.3|0
1616454000000|2021-03-22 23:00:00|14663.3|14658.3|14685.2|14680.2|14686.9|14681.9|14661.6|14656.6|0
1616457600000|2021-03-23 00:00:00|14687.8|14682.8|14658.6|14654.6|14693.7|14688.7|14648.1|14644.1|145
1616461200000|2021-03-23 01:00:00|14656.6|14652.6|14660.1|14656.1|14668.6|14664.6|14650.6|14646.6|157
1616464800000|2021-03-23 02:00:00|14659.6|14655.6|14629.6|14625.6|14660.1|14656.1|14626.6|14622.6|319
1616468400000|2021-03-23 03:00:00|14629.1|14625.1|14620.6|14616.6|14631.1|14627.1|14615.6|14611.6|242
1616472000000|2021-03-23 04:00:00|14620.1|14616.1|14604.1|14600.1|14625.6|14621.6|14602.1|14598.1|146
1616475600000|2021-03-23 05:00:00|14603.6|14599.6|14600.6|14596.6|14622.1|14618.1|14597.6|14593.6|467
1616479200000|2021-03-23 06:00:00|14600.1|14596.1|14601.1|14597.1|14608.1|14604.1|14585.1|14581.1|652
1616482800000|2021-03-23 07:00:00|14600.1|14598.1|14612.6|14610.6|14615.6|14613.6|14596.1|14594.1|1674
1616486400000|2021-03-23 08:00:00|14613.6|14611.6|14596.2|14595|14613.6|14612|14516.2|14515|17191
1616490000000|2021-03-23 09:00:00|14595.2|14594|14589.7|14588.5|14609.2|14608|14571.2|14570|3925
1616493600000|2021-03-23 10:00:00|14589.2|14588|14622.7|14621.5|14627.2|14626|14559.2|14558|3559
1616497200000|2021-03-23 11:00:00|14623.2|14622|14645.2|14644|14658.2|14657|14616.2|14615|3866
1616500800000|2021-03-23 12:00:00|14646.2|14645|14660.2|14659|14660.2|14659|14636.2|14635|2588
1616504400000|2021-03-23 13:00:00|14660.7|14659.5|14689.8|14688.6|14690.3|14689.1|14660.7|14659.5|4096
1616508000000|2021-03-23 14:00:00|14689.3|14688.1|14687.3|14686.1|14707.8|14706.6|14656.8|14655.6|5988
1616511600000|2021-03-23 15:00:00|14686.8|14685.6|14690.6|14689.4|14704.6|14703.4|14674.8|14673.6|2860
1616515200000|2021-03-23 16:00:00|14690.1|14688.9|14688|14686|14696.6|14695.4|14662|14660|4013
1616518800000|2021-03-23 17:00:00|14688.5|14686.5|14662|14660|14696|14694|14656|14654|1615
1616522400000|2021-03-23 18:00:00|14662.5|14660.5|14628|14626|14663|14661|14628|14626|1528
1616526000000|2021-03-23 19:00:00|14627|14625|14609.5|14607.5|14633|14631|14592|14590|2218
1616529600000|2021-03-23 20:00:00|14610.5|14608.5|14619|14617|14623|14621|14607|14605|716
1616533200000|2021-03-23 21:00:00|14618.3|14613.3|14625.3|14620.3|14627|14622|14612.1|14607.1|9
1616536800000|2021-03-23 22:00:00|14628.9|14623.9|14613.6|14608.6|14629.7|14624.7|14603.6|14598.6|0
1616540400000|2021-03-23 23:00:00|14611.9|14606.9|14609.7|14604.7|14612.5|14607.5|14597.6|14592.6|0
1616544000000|2021-03-24 00:00:00|14610.5|14605.5|14601.5|14597.5|14622.4|14617.4|14585.5|14581.5|346
1616547600000|2021-03-24 01:00:00|14600.5|14596.5|14576.5|14572.5|14616|14612|14576|14572|317
1616551200000|2021-03-24 02:00:00|14576|14572|14591|14587|14598|14594|14568.5|14564.5|487
1616554800000|2021-03-24 03:00:00|14590.5|14586.5|14608|14604|14613|14609|14576|14572|267
1616558400000|2021-03-24 04:00:00|14608.5|14604.5|14593.5|14589.5|14612|14608|14587|14583|171
1616562000000|2021-03-24 05:00:00|14593|14589|14598.5|14594.5|14605.5|14601.5|14580.5|14576.5|428
1616565600000|2021-03-24 06:00:00|14598|14594|14600|14596|14603.5|14599.5|14593.5|14589.5|420
1616569200000|2021-03-24 07:00:00|14599|14597|14580.5|14578.5|14615|14613|14571|14569|2922
1616572800000|2021-03-24 08:00:00|14581|14579|14581.1|14579.9|14611.1|14609.9|14520.6|14519.4|18940
1616576400000|2021-03-24 09:00:00|14580.6|14579.4|14598.1|14596.9|14613.6|14612.4|14578.1|14576.9|4136
1616580000000|2021-03-24 10:00:00|14597.6|14596.4|14586.6|14585.4|14613.6|14612.4|14572.6|14571.4|3387
1616583600000|2021-03-24 11:00:00|14587.1|14585.9|14572.1|14570.9|14607.1|14605.9|14568.6|14567.4|3005
1616587200000|2021-03-24 12:00:00|14572.6|14571.4|14579.8|14578.6|14591.1|14589.9|14570.1|14568.9|2466
1616590800000|2021-03-24 13:00:00|14579.3|14578.1|14565.8|14564.6|14600.3|14599.1|14561.8|14560.6|3974
1616594400000|2021-03-24 14:00:00|14565.3|14564.1|14582.3|14581.1|14591.8|14590.6|14565.3|14564.1|3790
1616598000000|2021-03-24 15:00:00|14581.8|14580.6|14596.3|14595.1|14600.3|14599.1|14578.3|14577.1|4016
1616601600000|2021-03-24 16:00:00|14596.8|14595.6|14601.2|14599.2|14622.2|14620.2|14595.3|14594.1|5016
1616605200000|2021-03-24 17:00:00|14601.7|14599.7|14601.7|14599.7|14602.7|14600.7|14577.7|14575.7|1762
1616608800000|2021-03-24 18:00:00|14602.2|14600.2|14569.2|14567.2|14605.2|14603.2|14568.7|14566.7|1675
1616612400000|2021-03-24 19:00:00|14569.7|14567.7|14545.2|14543.2|14578.2|14576.2|14540.7|14538.7|1760
1616616000000|2021-03-24 20:00:00|14544.7|14542.7|14558.2|14556.2|14560.7|14558.7|14541.7|14539.7|622
1616619600000|2021-03-24 21:00:00|14560.5|14555.5|14556.4|14551.4|14561|14556|14553.6|14548.6|8
1616623200000|2021-03-24 22:00:00|14557.1|14552.1|14558.6|14553.6|14568.9|14563.9|14545.1|14540.1|0
1616626800000|2021-03-24 23:00:00|14557.7|14552.7|14563.7|14558.7|14569.4|14564.4|14550.9|14545.9|0
1616630400000|2021-03-25 00:00:00|14564.6|14559.6|14581.7|14577.7|14582.2|14578.2|14563.7|14558.7|172
1616634000000|2021-03-25 01:00:00|14582.7|14578.7|14563.7|14559.7|14582.7|14578.7|14543.2|14539.2|264
1616637600000|2021-03-25 02:00:00|14564.2|14560.2|14592.7|14588.7|14602.7|14598.7|14560.7|14556.7|367
1616641200000|2021-03-25 03:00:00|14593.2|14589.2|14574.2|14570.2|14595.7|14591.7|14568.7|14564.7|176
1616644800000|2021-03-25 04:00:00|14574.7|14570.7|14570.2|14566.2|14578.2|14574.2|14567.2|14563.2|66
1616648400000|2021-03-25 05:00:00|14569.7|14565.7|14573.2|14569.2|14595.7|14591.7|14568.2|14564.2|447
1616652000000|2021-03-25 06:00:00|14573.7|14569.7|14587.2|14583.2|14587.2|14583.2|14567.7|14563.7|310
1616655600000|2021-03-25 07:00:00|14586.2|14584.2|14559.2|14557.2|14590.7|14588.7|14559.2|14557.2|1889
1616659200000|2021-03-25 08:00:00|14558.8|14557.6|14586.3|14585.1|14607.3|14606.1|14522.8|14521.6|11507
1616662800000|2021-03-25 09:00:00|14586.8|14585.6|14589.3|14588.1|14594.3|14593.1|14569.3|14568.1|3654
1616666400000|2021-03-25 10:00:00|14589.8|14588.6|14588.8|14587.6|14599.3|14598.1|14577.8|14576.6|2337
1616670000000|2021-03-25 11:00:00|14589.3|14588.1|14463.3|14462.1|14592.3|14591.1|14450.8|14449.6|10381
1616673600000|2021-03-25 12:00:00|14463.8|14462.6|14457.5|14456.3|14477.3|14476.1|14421.5|14420.3|7933
1616677200000|2021-03-25 13:00:00|14456.5|14455.3|14494.5|14493.3|14501.5|14500.3|14451.5|14450.3|6592
1616680800000|2021-03-25 14:00:00|14495|14493.8|14522.5|14521.3|14532.5|14531.3|14487.5|14486.3|6823
1616684400000|2021-03-25 15:00:00|14521.5|14520.3|14602.6|14601.4|14607.6|14606.4|14504.5|14503.3|8730
1616688000000|2021-03-25 16:00:00|14600.6|14599.4|14641.5|14639.5|14646|14644|14586.6|14585.4|7642
1616691600000|2021-03-25 17:00:00|14642|14640|14628|14626|14649.5|14647.5|14627.5|14625.5|2431
1616695200000|2021-03-25 18:00:00|14627.5|14625.5|14658|14656|14660|14658|14620|14618|1744
1616698800000|2021-03-25 19:00:00|14657|14655|14681|14679|14688|14686|14657|14655|2074
1616702400000|2021-03-25 20:00:00|14681.5|14679.5|14697.5|14695.5|14699|14697|14678|14676|977
1616706000000|2021-03-25 21:00:00|14699.9|14694.9|14696.5|14691.5|14700.5|14695.5|14694.2|14689.2|3
1616709600000|2021-03-25 22:00:00|14699|14694|14685.2|14680.2|14699|14694|14674.4|14669.4|0
1616713200000|2021-03-25 23:00:00|14686|14681|14690.5|14685.5|14710.3|14705.3|14684.3|14679.3|0
1616716800000|2021-03-26 00:00:00|14691.3|14686.3|14689|14685|14706|14702|14683.5|14679.5|207
1616720400000|2021-03-26 01:00:00|14690|14686|14707|14703|14708.5|14704.5|14676.5|14672.5|293
1616724000000|2021-03-26 02:00:00|14707.5|14703.5|14705.5|14701.5|14714|14710|14694.5|14690.5|362
1616727600000|2021-03-26 03:00:00|14706|14702|14707|14703|14717|14713|14703.5|14699.5|191
1616731200000|2021-03-26 04:00:00|14707.5|14703.5|14711|14707|14713.5|14709.5|14705|14701|116
1616734800000|2021-03-26 05:00:00|14711.5|14707.5|14720.5|14716.5|14722.5|14718.5|14704.5|14700.5|283
1616738400000|2021-03-26 06:00:00|14719.5|14715.5|14723.5|14719.5|14733|14729|14719.5|14715.5|468
1616742000000|2021-03-26 07:00:00|14722.5|14720.5|14701.5|14699.5|14728|14726|14696|14694|2121
1616745600000|2021-03-26 08:00:00|14701.1|14699.9|14732.4|14731.2|14776.6|14775.4|14691.6|14690.4|13244
1616749200000|2021-03-26 09:00:00|14731.9|14730.7|14728.9|14727.7|14759.9|14758.7|14717.9|14716.7|4114
1616752800000|2021-03-26 10:00:00|14728.4|14727.2|14724.9|14723.7|14730.9|14729.7|14692.9|14691.7|4546
1616756400000|2021-03-26 11:00:00|14725.4|14724.2|14734.4|14733.2|14740.9|14739.7|14710.9|14709.7|2973
1616760000000|2021-03-26 12:00:00|14734.9|14733.7|14736.7|14735.5|14739.9|14738.7|14717.4|14716.2|2460
1616763600000|2021-03-26 13:00:00|14737.2|14736|14754.2|14753|14762.7|14761.5|14728.7|14727.5|4015
1616767200000|2021-03-26 14:00:00|14754.7|14753.5|14745.7|14744.5|14772.7|14771.5|14741.7|14740.5|4633
1616770800000|2021-03-26 15:00:00|14746.2|14745|14744|14742.8|14760.2|14759|14728|14726.8|3708
1616774400000|2021-03-26 16:00:00|14743|14741.8|14760.4|14758.4|14772.9|14770.9|14738|14736.8|4578
1616778000000|2021-03-26 17:00:00|14760.9|14758.9|14756.4|14754.4|14769.4|14767.4|14745.9|14743.9|1165
1616781600000|2021-03-26 18:00:00|14755.9|14753.9|14760.9|14758.9|14761.4|14759.4|14728.4|14726.4|1658
1616785200000|2021-03-26 19:00:00|14760.4|14758.4|14831.9|14829.9|14835.4|14833.4|14758.9|14756.9|2157
1616788800000|2021-03-26 20:00:00|14831.4|14829.4|14853.9|14851.9|14856.9|14854.9|14827.4|14825.4|1484
1616792400000|2021-03-26 21:00:00|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14
1616968800000|2021-03-28 22:00:00|14852.4|14847.4|14836.9|14831.9|14852.4|14847.4|14831.5|14826.5|0
1616972400000|2021-03-28 23:00:00|14837.8|14832.8|14815.2|14810.2|14839.5|14834.5|14815.2|14810.2|0
1616976000000|2021-03-29 00:00:00|14815.7|14810.7|14780.4|14776.4|14818.9|14813.9|14775.9|14771.9|336
1616979600000|2021-03-29 01:00:00|14779.9|14775.9|14780.9|14776.9|14783.9|14779.9|14752.9|14748.9|585
1616983200000|2021-03-29 02:00:00|14780.4|14776.4|14778.4|14774.4|14796.9|14792.9|14771.9|14767.9|242
1616986800000|2021-03-29 03:00:00|14778.9|14774.9|14784.9|14780.9|14785.9|14781.9|14765.4|14761.4|118
1616990400000|2021-03-29 04:00:00|14783.9|14779.9|14776.4|14772.4|14786.9|14782.9|14771.9|14767.9|148
1616994000000|2021-03-29 05:00:00|14775.9|14771.9|14756.9|14752.9|14777.9|14773.9|14724.9|14720.9|928
1616997600000|2021-03-29 06:00:00|14755.9|14753.9|14796.4|14794.4|14801.9|14799.9|14751.4|14749.4|2487
1617001200000|2021-03-29 07:00:00|14796|14794.8|14778.5|14777.3|14838.5|14837.3|14761|14759.8|9614
1617004800000|2021-03-29 08:00:00|14778|14776.8|14761|14759.8|14783|14781.8|14756.5|14755.3|3218
1617008400000|2021-03-29 09:00:00|14760.5|14759.3|14799.5|14798.3|14801.5|14800.3|14758|14756.8|2385
1617012000000|2021-03-29 10:00:00|14799|14797.8|14814|14812.8|14828|14826.8|14797|14795.8|2615
1617015600000|2021-03-29 11:00:00|14814.5|14813.3|14817.5|14816.3|14830|14828.8|14813|14811.8|1960
1617019200000|2021-03-29 12:00:00|14818|14816.8|14785|14783.8|14822|14820.8|14776|14774.8|3026
1617022800000|2021-03-29 13:00:00|14785.5|14784.3|14829|14827.8|14831|14829.8|14783|14781.8|4774
1617026400000|2021-03-29 14:00:00|14828.5|14827.3|14817.1|14815.9|14849.5|14848.3|14811.6|14810.4|5885
1617030000000|2021-03-29 15:00:00|14817.6|14816.4|14833.5|14831.5|14841|14839|14805.6|14804.4|5962
1617033600000|2021-03-29 16:00:00|14834|14832|14869|14867|14871|14869|14822.5|14820.5|1863
1617037200000|2021-03-29 17:00:00|14869.5|14867.5|14869.5|14867.5|14889|14887|14868|14866|1614
1617040800000|2021-03-29 18:00:00|14870|14868|14867.5|14865.5|14883|14881|14862|14860|952
1617044400000|2021-03-29 19:00:00|14868|14866|14871.5|14869.5|14896|14894|14863|14861|1514
1617048000000|2021-03-29 20:00:00|14874.8|14869.8|14880.3|14875.3|14886.9|14881.9|14869.1|14864.1|10
1617051600000|2021-03-29 21:00:00|14879.9|14874.9|14885.1|14880.1|14887.7|14882.7|14875.7|14870.7|0
1617055200000|2021-03-29 22:00:00|14885|14880|14885.3|14880.3|14897.1|14892.1|14883.3|14878.3|0
1617058800000|2021-03-29 23:00:00|14886.1|14881.1|14889.4|14884.4|14891.9|14886.9|14877.6|14872.6|0
1617062400000|2021-03-30 00:00:00|14888.5|14883.5|14865.5|14861.5|14888.5|14883.5|14858|14854|199
1617066000000|2021-03-30 01:00:00|14865|14861|14861|14857|14868|14864|14855|14851|276
1617069600000|2021-03-30 02:00:00|14861.5|14857.5|14872|14868|14888.5|14884.5|14858|14854|203
1617073200000|2021-03-30 03:00:00|14872.5|14868.5|14893.5|14889.5|14902|14898|14872|14868|284
1617076800000|2021-03-30 04:00:00|14894|14890|14890|14886|14894.5|14890.5|14884|14880|141
1617080400000|2021-03-30 05:00:00|14890.5|14886.5|14886.5|14882.5|14892|14888|14877|14873|331
1617084000000|2021-03-30 06:00:00|14885.5|14883.5|14887|14885|14896.5|14894.5|14876.5|14874.5|1573
1617087600000|2021-03-30 07:00:00|14886.6|14885.4|14907.3|14906.1|14928.1|14926.9|14883.1|14881.9|8154
1617091200000|2021-03-30 08:00:00|14906.8|14905.6|14906.3|14905.1|14923.3|14922.1|14888.8|14887.6|4113
1617094800000|2021-03-30 09:00:00|14906.8|14905.6|14908.8|14907.6|14917.3|14916.1|14897.8|14896.6|1972
1617098400000|2021-03-30 10:00:00|14908.3|14907.1|14914.8|14913.6|14925.3|14924.1|14906.3|14905.1|1912
1617102000000|2021-03-30 11:00:00|14914.3|14913.1|14911.6|14910.4|14918.3|14917.1|14902.3|14901.1|2030
1617105600000|2021-03-30 12:00:00|14911.1|14909.9|14920.1|14918.9|14926.1|14924.9|14907.1|14905.9|2508
1617109200000|2021-03-30 13:00:00|14920.6|14919.4|14965.6|14964.4|14970.1|14968.9|14915.1|14913.9|5497
1617112800000|2021-03-30 14:00:00|14966.1|14964.9|15007.3|15006.1|15031.8|15030.6|14953.1|14951.9|9243
1617116400000|2021-03-30 15:00:00|15006.8|15005.6|15010.2|15008.2|15026.7|15024.7|15002.8|15001.6|6876
1617120000000|2021-03-30 16:00:00|15009.7|15007.7|14976.2|14974.2|15014.7|15012.7|14966.2|14964.2|3454
1617123600000|2021-03-30 17:00:00|14976.7|14974.7|14987.7|14985.7|14994.2|14992.2|14967.2|14965.2|1082
1617127200000|2021-03-30 18:00:00|14987.2|14985.2|14999.7|14997.7|15001.7|14999.7|14982.2|14980.2|1090
1617130800000|2021-03-30 19:00:00|14999.2|14997.2|14997.2|14995.2|15008.2|15006.2|14972.7|14970.7|1691
1617134400000|2021-03-30 20:00:00|15001.4|14996.4|14989.5|14984.5|15001.4|14996.4|14983.2|14978.2|7
1617138000000|2021-03-30 21:00:00|14990.2|14985.2|14986.5|14981.5|14990.4|14985.4|14985.4|14980.4|0
1617141600000|2021-03-30 22:00:00|14985.7|14980.7|14976.8|14971.8|14988.7|14983.7|14966.8|14961.8|0
1617145200000|2021-03-30 23:00:00|14975.9|14970.9|14995.8|14990.8|15002.7|14997.7|14970|14965|0
1617148800000|2021-03-31 00:00:00|14996.7|14991.7|15006.7|15002.7|15009.7|15005.7|14980.2|14976.2|253
1617152400000|2021-03-31 01:00:00|15007.2|15003.2|15000.2|14996.2|15022.2|15018.2|14997.2|14993.2|171
1617156000000|2021-03-31 02:00:00|14999.7|14995.7|14979.7|14975.7|15002.2|14998.2|14972.2|14968.2|224
1617159600000|2021-03-31 03:00:00|14979.2|14975.2|14983.2|14979.2|14996.2|14992.2|14977.7|14973.7|127
1617163200000|2021-03-31 04:00:00|14982.7|14978.7|14971.2|14967.2|14990.2|14986.2|14968.2|14964.2|162
1617166800000|2021-03-31 05:00:00|14971.7|14967.7|14969.7|14965.7|14978.2|14974.2|14957.7|14953.7|443
1617170400000|2021-03-31 06:00:00|14968.7|14966.7|14976.7|14974.7|14984.2|14982.2|14960.2|14958.2|1590
1617174000000|2021-03-31 07:00:00|14976.3|14975.1|15003.1|15001.9|15027.8|15026.6|14974.8|14973.6|10952
1617177600000|2021-03-31 08:00:00|15004.6|15003.4|15003.6|15002.4|15007.6|15006.4|14984.1|14982.9|3192
1617181200000|2021-03-31 09:00:00|15003.1|15001.9|15000.1|14998.9|15016.1|15014.9|14996.6|14995.4|2668
1617184800000|2021-03-31 10:00:00|15000.6|14999.4|15015.1|15013.9|15024.1|15022.9|14999.6|14998.4|2202
1617188400000|2021-03-31 11:00:00|15015.6|15014.4|15003.6|15002.4|15017.1|15015.9|14997.6|14996.4|2201
1617192000000|2021-03-31 12:00:00|15003.1|15001.9|14989.6|14988.4|15007.6|15006.4|14986.6|14985.4|2615
1617195600000|2021-03-31 13:00:00|14989.1|14987.9|14987.1|14985.9|15000.1|14998.9|14975.1|14973.9|5433
1617199200000|2021-03-31 14:00:00|14987.6|14986.4|15011.4|15010.2|15014.9|15013.7|14984.6|14983.4|5520
1617202800000|2021-03-31 15:00:00|15011.9|15010.7|15027.8|15025.8|15030.8|15028.8|14985.8|14983.8|12046
1617206400000|2021-03-31 16:00:00|15028.3|15026.3|15035.8|15033.8|15036.3|15034.3|15024.8|15022.8|1409
1617210000000|2021-03-31 17:00:00|15035.3|15033.3|15039.8|15037.8|15049.3|15047.3|15034.8|15032.8|1222
1617213600000|2021-03-31 18:00:00|15039.3|15037.3|15043.8|15041.8|15048.8|15046.8|15030.8|15028.8|765
1617217200000|2021-03-31 19:00:00|15044.3|15042.3|15025.8|15023.8|15047.8|15045.8|15021.8|15019.8|1676
1617220800000|2021-03-31 20:00:00|15034.3|15029.3|15022|15017|15046.7|15041.7|15013.4|15008.4|21
1617224400000|2021-03-31 21:00:00|15022.1|15017.1|15024.1|15019.1|15024.6|15019.6|15019.7|15014.7|0
1617228000000|2021-03-31 22:00:00|15027.2|15022.2|15032.3|15027.3|15037.6|15032.6|15026.8|15021.8|0
1617231600000|2021-03-31 23:00:00|15032.7|15027.7|15039.5|15034.5|15039.6|15034.6|15021.5|15016.5|0
1617235200000|2021-04-01 00:00:00|15038.7|15033.7|15046.8|15042.8|15064.8|15060.8|15026.3|15022.3|496
1617238800000|2021-04-01 01:00:00|15046.3|15042.3|15037.8|15033.8|15048.3|15044.3|15034.8|15030.8|355
1617242400000|2021-04-01 02:00:00|15038.3|15034.3|15022.8|15018.8|15042.3|15038.3|15018.3|15014.3|363
1617246000000|2021-04-01 03:00:00|15023.3|15019.3|15025.8|15021.8|15028.8|15024.8|15017.3|15013.3|134
1617249600000|2021-04-01 04:00:00|15025.3|15021.3|15030.3|15026.3|15031.8|15027.8|15022.3|15018.3|61
1617253200000|2021-04-01 05:00:00|15029.8|15025.8|15026.3|15022.3|15035.3|15031.3|15024.3|15020.3|254
1617256800000|2021-04-01 06:00:00|15025.3|15023.3|15060.8|15058.8|15062.8|15060.8|15022.3|15020.3|1699
1617260400000|2021-04-01 07:00:00|15059.8|15057.8|15093.4|15092.2|15103.4|15102.2|15030.9|15029.7|9444
1617264000000|2021-04-01 08:00:00|15092.9|15091.7|15090.7|15089.5|15100.7|15099.5|15079.7|15078.5|3789
1617267600000|2021-04-01 09:00:00|15090.2|15089|15074.7|15073.5|15091.7|15090.5|15062.7|15061.5|3872
1617271200000|2021-04-01 10:00:00|15075.2|15074|15047.2|15046|15075.7|15074.5|15037.7|15036.5|3581
1617274800000|2021-04-01 11:00:00|15046.7|15045.5|15073.4|15072.2|15077.4|15076.2|15046.7|15045.5|2509
1617278400000|2021-04-01 12:00:00|15073.9|15072.7|15093.4|15092.2|15103.9|15102.7|15071.4|15070.2|2822
1617282000000|2021-04-01 13:00:00|15092.9|15091.7|15085.9|15084.7|15095.9|15094.7|15076.9|15075.7|3689
1617285600000|2021-04-01 14:00:00|15088.9|15087.7|15101.1|15099.9|15111.1|15109.9|15081.4|15080.2|4521
1617289200000|2021-04-01 15:00:00|15100.1|15098.9|15113.5|15111.5|15116|15114|15096.6|15095.4|5089
1617292800000|2021-04-01 16:00:00|15113|15111|15121.5|15119.5|15128.5|15126.5|15112.5|15110.5|1171
1617296400000|2021-04-01 17:00:00|15122|15120|15120.5|15118.5|15126.5|15124.5|15114|15112|546
1617300000000|2021-04-01 18:00:00|15121|15119|15135.5|15133.5|15136.5|15134.5|15120|15118|443
1617303600000|2021-04-01 19:00:00|15135|15133|15176.5|15174.5|15198.5|15196.5|15127.5|15125.5|1885
1617307200000|2021-04-01 20:00:00|15177.4|15172.4|15188.5|15183.5|15192.6|15187.6|15176.5|15171.5|24
1617310800000|2021-04-01 21:00:00|15188.3|15183.3|15187.6|15182.6|15188.5|15183.5|15187.3|15182.3|0
1617314400000|2021-04-01 22:00:00|15189.5|15184.5|15188.1|15183.1|15190.4|15185.4|15180.3|15175.3|0
1617318000000|2021-04-01 23:00:00|15188.2|15183.2|15194.3|15189.3|15196.9|15191.9|15187.3|15182.3|0
1617321600000|2021-04-02 00:00:00|15193.8|15188.8|15194.6|15189.6|15196.5|15191.5|15189.4|15184.4|0
1617325200000|2021-04-02 01:00:00|15195.5|15190.5|15192.2|15187.2|15196.5|15191.5|15189.8|15184.8|0
1617328800000|2021-04-02 02:00:00|15191.4|15186.4|15194.5|15189.5|15196.4|15191.4|15187.9|15182.9|0
1617332400000|2021-04-02 03:00:00|15194.1|15189.1|15194.9|15189.9|15195.2|15190.2|15193|15188|0
1617336000000|2021-04-02 04:00:00|15195.3|15190.3|15196.4|15191.4|15196.4|15191.4|15194.7|15189.7|0
1617339600000|2021-04-02 05:00:00|15195.5|15190.5|15224.1|15219.1|15227.1|15222.1|15192.7|15187.7|0
1617343200000|2021-04-02 06:00:00|15224.2|15219.2|15201.2|15196.2|15231.9|15226.9|15200.4|15195.4|0
1617346800000|2021-04-02 07:00:00|15200.4|15195.4|15203.5|15198.5|15207.5|15202.5|15200.2|15195.2|0
1617350400000|2021-04-02 08:00:00|15203.9|15198.9|15215.1|15210.1|15215.1|15210.1|15196.5|15191.5|0
1617354000000|2021-04-02 09:00:00|15215|15210|15214.8|15209.8|15215|15210|15209.7|15204.7|0
1617357600000|2021-04-02 10:00:00|15215|15210|15219.9|15214.9|15219.9|15214.9|15207.9|15202.9|0
1617361200000|2021-04-02 11:00:00|15219|15214|15221.7|15216.7|15221.8|15216.8|15215.8|15210.8|0
1617364800000|2021-04-02 12:00:00|15223.4|15218.4|15249.7|15244.7|15270.3|15265.3|15217.8|15212.8|0
1617368400000|2021-04-02 13:00:00|15249.2|15244.2|15251|15246|15255.1|15250.1|15238.6|15233.6|0
1617393600000|2021-04-02 20:00:00|15250.9|15245.9|15250.9|15245.9|15250.9|15245.9|15250.9|15245.9|0
1617573600000|2021-04-04 22:00:00|15244|15239|15242.9|15237.9|15250.8|15245.8|15235.3|15230.3|0
1617577200000|2021-04-04 23:00:00|15243.3|15238.3|15263|15258|15268.7|15263.7|15242.3|15237.3|0
1617580800000|2021-04-05 00:00:00|15263.9|15258.9|15260.9|15255.9|15266.4|15261.4|15252.2|15247.2|0
1617584400000|2021-04-05 01:00:00|15261.8|15256.8|15256.2|15251.2|15261.8|15256.8|15251.9|15246.9|0
1617588000000|2021-04-05 02:00:00|15256.1|15251.1|15244|15239|15259|15254|15244|15239|0
1617591600000|2021-04-05 03:00:00|15243.9|15238.9|15248.9|15243.9|15249.6|15244.6|15243.8|15238.8|0
1617595200000|2021-04-05 04:00:00|15249.7|15244.7|15245.5|15240.5|15251.9|15246.9|15245.5|15240.5|0
1617598800000|2021-04-05 05:00:00|15245.4|15240.4|15238.4|15233.4|15247.9|15242.9|15237.4|15232.4|0
1617602400000|2021-04-05 06:00:00|15239.2|15234.2|15241.2|15236.2|15242.3|15237.3|15227.9|15222.9|0
1617606000000|2021-04-05 07:00:00|15240.8|15235.8|15244.2|15239.2|15245|15240|15236.5|15231.5|0
1617609600000|2021-04-05 08:00:00|15245.1|15240.1|15260.8|15255.8|15267.9|15262.9|15241.8|15236.8|0
1617613200000|2021-04-05 09:00:00|15260.9|15255.9|15294|15289|15296.5|15291.5|15256.9|15251.9|0
1617616800000|2021-04-05 10:00:00|15294.2|15289.2|15279.3|15274.3|15294.4|15289.4|15276|15271|0
1617620400000|2021-04-05 11:00:00|15278.9|15273.9|15278.5|15273.5|15284.9|15279.9|15274.2|15269.2|0
1617624000000|2021-04-05 12:00:00|15279.3|15274.3|15288.9|15283.9|15294.7|15289.7|15274.8|15269.8|0
1617627600000|2021-04-05 13:00:00|15289.8|15284.8|15306.7|15301.7|15323.4|15318.4|15286.4|15281.4|0
1617631200000|2021-04-05 14:00:00|15308.4|15303.4|15343.9|15338.9|15360.8|15355.8|15296.9|15291.9|0
1617634800000|2021-04-05 15:00:00|15344.7|15339.7|15330.1|15325.1|15364.2|15359.2|15328.5|15323.5|0
1617638400000|2021-04-05 16:00:00|15329.3|15324.3|15326.6|15321.6|15373.1|15368.1|15320.7|15315.7|0
1617642000000|2021-04-05 17:00:00|15325.7|15320.7|15359.3|15354.3|15361.9|15356.9|15324.9|15319.9|0
1617645600000|2021-04-05 18:00:00|15358.4|15353.4|15336.8|15331.8|15360.8|15355.8|15336.8|15331.8|0
1617649200000|2021-04-05 19:00:00|15336.7|15331.7|15346.1|15341.1|15367.6|15362.6|15315.4|15310.4|0
1617652800000|2021-04-05 20:00:00|15346.2|15341.2|15357.5|15352.5|15359.7|15354.7|15340.6|15335.6|0
1617656400000|2021-04-05 21:00:00|15358|15353|15354.5|15349.5|15358.5|15353.5|15351.5|15346.5|0
1617660000000|2021-04-05 22:00:00|15355.4|15350.4|15365.8|15360.8|15368.3|15363.3|15350.6|15345.6|0
1617663600000|2021-04-05 23:00:00|15365|15360|15358|15353|15369.6|15364.6|15356.5|15351.5|0
1617667200000|2021-04-06 00:00:00|15358.8|15353.8|15309.5|15305.5|15359.7|15354.7|15236|15232|1007
1617670800000|2021-04-06 01:00:00|15310.5|15306.5|15276|15272|15310.5|15306.5|15273|15269|349
1617674400000|2021-04-06 02:00:00|15275.5|15271.5|15269.5|15265.5|15278|15274|15263|15259|244
1617678000000|2021-04-06 03:00:00|15270|15266|15249|15245|15270.5|15266.5|15241|15237|242
1617681600000|2021-04-06 04:00:00|15249.5|15245.5|15242.5|15238.5|15251.5|15247.5|15240|15236|138
1617685200000|2021-04-06 05:00:00|15242|15238|15262.5|15258.5|15266|15262|15231|15227|654
1617688800000|2021-04-06 06:00:00|15261.5|15259.5|15311|15309|15328|15326|15256|15254|3764
1617692400000|2021-04-06 07:00:00|15310.6|15309.4|15258.2|15257|15318.6|15317.4|15211.6|15210.4|15283
1617696000000|2021-04-06 08:00:00|15257.7|15256.5|15256.2|15255|15295.2|15294|15221.2|15220|6347
1617699600000|2021-04-06 09:00:00|15255.7|15254.5|15247.7|15246.5|15256.2|15255|15233.2|15232|4042
1617703200000|2021-04-06 10:00:00|15248.2|15247|15275.2|15274|15289.7|15288.5|15245.2|15244|3301
1617706800000|2021-04-06 11:00:00|15275.7|15274.5|15284.7|15283.5|15292.2|15291|15275.2|15274|2330
1617710400000|2021-04-06 12:00:00|15284.2|15283|15247.2|15246|15286.2|15285|15241.7|15240.5|2255
1617714000000|2021-04-06 13:00:00|15247.7|15246.5|15245.2|15244|15258.7|15257.5|15224.2|15223|4871
1617717600000|2021-04-06 14:00:00|15244.2|15243|15244.2|15243|15253.2|15252|15222.2|15221|5288
1617721200000|2021-04-06 15:00:00|15243.7|15242.5|15236.6|15234.6|15246.2|15245|15207.6|15205.6|6566
1617724800000|2021-04-06 16:00:00|15237.1|15235.1|15218.6|15216.6|15237.6|15235.6|15210.6|15208.6|1352
1617728400000|2021-04-06 17:00:00|15219.1|15217.1|15189.6|15187.6|15221.1|15219.1|15182.6|15180.6|1770
1617732000000|2021-04-06 18:00:00|15190.1|15188.1|15183.1|15181.1|15204.6|15202.6|15182.1|15180.1|655
1617735600000|2021-04-06 19:00:00|15183.6|15181.6|15199.6|15197.6|15203.1|15201.1|15170.1|15168.1|1423
1617739200000|2021-04-06 20:00:00|15198.1|15193.1|15206.7|15201.7|15207.7|15202.7|15195.5|15190.5|7
1617742800000|2021-04-06 21:00:00|15206.4|15201.4|15207.7|15202.7|15208.7|15203.7|15204|15199|0
1617746400000|2021-04-06 22:00:00|15207.1|15202.1|15213.5|15208.5|15218|15213|15201.2|15196.2|0
1617750000000|2021-04-06 23:00:00|15212.6|15207.6|15219.8|15214.8|15221.9|15216.9|15211.5|15206.5|0
1617753600000|2021-04-07 00:00:00|15218.9|15213.9|15223.1|15219.1|15226.1|15222.1|15208.1|15204.1|217
1617757200000|2021-04-07 01:00:00|15222.6|15218.6|15198.6|15194.6|15225.1|15221.1|15190.1|15186.1|289
1617760800000|2021-04-07 02:00:00|15198.1|15194.1|15190.6|15186.6|15210.6|15206.6|15189.6|15185.6|175
1617764400000|2021-04-07 03:00:00|15191.1|15187.1|15210.6|15206.6|15214.1|15210.1|15191.1|15187.1|105
1617768000000|2021-04-07 04:00:00|15211.1|15207.1|15209.6|15205.6|15217.1|15213.1|15207.6|15203.6|67
1617771600000|2021-04-07 05:00:00|15209.1|15205.1|15208.1|15204.1|15209.1|15205.1|15193.1|15189.1|264
1617775200000|2021-04-07 06:00:00|15207.1|15205.1|15208.1|15206.1|15224.6|15222.6|15206.1|15204.1|1327
1617778800000|2021-04-07 07:00:00|15207.7|15206.5|15220.3|15219.1|15245.2|15244|15199.2|15198|7616
1617782400000|2021-04-07 08:00:00|15220.8|15219.6|15213.8|15212.6|15226.8|15225.6|15204.3|15203.1|3301
1617786000000|2021-04-07 09:00:00|15214.3|15213.1|15203.3|15202.1|15222.3|15221.1|15194.8|15193.6|2801
1617789600000|2021-04-07 10:00:00|15202.8|15201.6|15196.8|15195.6|15219.3|15218.1|15196.3|15195.1|2672
1617793200000|2021-04-07 11:00:00|15195.8|15194.6|15186.4|15185.2|15212.3|15211.1|15186.4|15185.2|2751
1617796800000|2021-04-07 12:00:00|15186.9|15185.7|15161.9|15160.7|15201.4|15200.2|15160.4|15159.2|2947
1617800400000|2021-04-07 13:00:00|15162.4|15161.2|15179.9|15178.7|15199.9|15198.7|15161.9|15160.7|3916
1617804000000|2021-04-07 14:00:00|15180.4|15179.2|15203.4|15202.2|15210.4|15209.2|15178.4|15177.2|3353
1617807600000|2021-04-07 15:00:00|15203.9|15202.7|15177.3|15175.3|15204.9|15203.7|15159.3|15157.3|5145
1617811200000|2021-04-07 16:00:00|15177.8|15175.8|15186.3|15184.3|15190.3|15188.3|15165.3|15163.3|989
1617814800000|2021-04-07 17:00:00|15185.8|15183.8|15194.8|15192.8|15197.3|15195.3|15179.3|15177.3|539
1617818400000|2021-04-07 18:00:00|15194.3|15192.3|15199.3|15197.3|15207.3|15205.3|15194.3|15192.3|602
1617822000000|2021-04-07 19:00:00|15200.3|15198.3|15212.3|15210.3|15214.3|15212.3|15183.3|15181.3|1078
1617825600000|2021-04-07 20:00:00|15214|15209|15227.2|15222.2|15230|15225|15212.1|15207.1|15
1617829200000|2021-04-07 21:00:00|15227.3|15222.3|15227.7|15222.7|15228.4|15223.4|15224|15219|0
1617832800000|2021-04-07 22:00:00|15227.3|15222.3|15220.8|15215.8|15230.5|15225.5|15218.9|15213.9|0
1617836400000|2021-04-07 23:00:00|15220.9|15215.9|15240.6|15235.6|15255.1|15250.1|15217.4|15212.4|0
1617840000000|2021-04-08 00:00:00|15241.4|15236.4|15208.3|15204.3|15241.7|15236.7|15205.3|15201.3|165
1617843600000|2021-04-08 01:00:00|15208.8|15204.8|15233.3|15229.3|15251.3|15247.3|15207.3|15203.3|292
1617847200000|2021-04-08 02:00:00|15232.8|15228.8|15245.8|15241.8|15247.3|15243.3|15229.3|15225.3|203
1617850800000|2021-04-08 03:00:00|15246.3|15242.3|15241.3|15237.3|15248.8|15244.8|15235.8|15231.8|119
1617854400000|2021-04-08 04:00:00|15240.8|15236.8|15236.3|15232.3|15244.3|15240.3|15235.8|15231.8|89
1617858000000|2021-04-08 05:00:00|15236.8|15232.8|15252.3|15248.3|15257.8|15253.8|15235.8|15231.8|340
1617861600000|2021-04-08 06:00:00|15251.3|15249.3|15231.3|15229.3|15258.3|15256.3|15229.3|15227.3|1947
1617865200000|2021-04-08 07:00:00|15230.8|15228.8|15208|15206.8|15250.4|15249.2|15205.5|15204.3|6120
1617868800000|2021-04-08 08:00:00|15208.5|15207.3|15183.5|15182.3|15219.5|15218.3|15173.5|15172.3|4118
1617872400000|2021-04-08 09:00:00|15184|15182.8|15176.5|15175.3|15195.5|15194.3|15162.5|15161.3|3030
1617876000000|2021-04-08 10:00:00|15176|15174.8|15148.5|15147.3|15185.5|15184.3|15147.5|15146.3|3148
1617879600000|2021-04-08 11:00:00|15148|15146.8|15177|15175.8|15182|15180.8|15148|15146.8|2451
1617883200000|2021-04-08 12:00:00|15177.5|15176.3|15184|15182.8|15200|15198.8|15175.5|15174.3|2677
1617886800000|2021-04-08 13:00:00|15184.5|15183.3|15184.5|15183.3|15209|15207.8|15157|15155.8|5062
1617890400000|2021-04-08 14:00:00|15184|15182.8|15179.7|15178.5|15192|15190.8|15155|15153.8|4537
1617894000000|2021-04-08 15:00:00|15180.2|15179|15197.1|15195.1|15209.1|15207.1|15175.2|15174|4053
1617897600000|2021-04-08 16:00:00|15197.6|15195.6|15198.1|15196.1|15205.1|15203.1|15196.1|15194.1|894
1617901200000|2021-04-08 17:00:00|15198.6|15196.6|15201.6|15199.6|15207.1|15205.1|15197.1|15195.1|420
1617904800000|2021-04-08 18:00:00|15202.1|15200.1|15214.1|15212.1|15217.1|15215.1|15201.1|15199.1|471
1617908400000|2021-04-08 19:00:00|15214.6|15212.6|15198.1|15196.1|15219.6|15217.6|15189.1|15187.1|1072
1617912000000|2021-04-08 20:00:00|15199.3|15194.3|15228.5|15223.5|15231.2|15226.2|15195.8|15190.8|10
1617915600000|2021-04-08 21:00:00|15227.4|15222.4|15223.6|15218.6|15227.7|15222.7|15223|15218|0
1617919200000|2021-04-08 22:00:00|15223.3|15218.3|15222.8|15217.8|15224.2|15219.2|15214.5|15209.5|0
1617922800000|2021-04-08 23:00:00|15222.4|15217.4|15231.5|15226.5|15231.5|15226.5|15218.5|15213.5|0
1617926400000|2021-04-09 00:00:00|15230.7|15225.7|15234.1|15230.1|15242.1|15238.1|15214.1|15210.1|358
1617930000000|2021-04-09 01:00:00|15233.6|15229.6|15200.6|15196.6|15236.1|15232.1|15200.6|15196.6|157
1617933600000|2021-04-09 02:00:00|15200.1|15196.1|15191.1|15187.1|15202.6|15198.6|15187.6|15183.6|136
1617937200000|2021-04-09 03:00:00|15189.6|15185.6|15199.1|15195.1|15203.1|15199.1|15186.1|15182.1|110
1617940800000|2021-04-09 04:00:00|15198.6|15194.6|15205.6|15201.6|15210.6|15206.6|15194.6|15190.6|117
1617944400000|2021-04-09 05:00:00|15206.1|15202.1|15194.6|15190.6|15208.6|15204.6|15187.1|15183.1|315
1617948000000|2021-04-09 06:00:00|15193.6|15191.6|15201.6|15199.6|15207.6|15205.6|15190.6|15188.6|1203
1617951600000|2021-04-09 07:00:00|15201.2|15200|15187|15185.8|15205.7|15204.5|15156.2|15155|6029
1617955200000|2021-04-09 08:00:00|15186.5|15185.3|15200|15198.8|15207|15205.8|15160.5|15159.3|3346
1617958800000|2021-04-09 09:00:00|15199|15197.8|15216.5|15215.3|15217|15215.8|15181|15179.8|4200
1617962400000|2021-04-09 10:00:00|15217|15215.8|15214.5|15213.3|15231|15229.8|15209.5|15208.3|4476
1617966000000|2021-04-09 11:00:00|15214|15212.8|15227|15225.8|15244|15242.8|15214|15212.8|2532
1617969600000|2021-04-09 12:00:00|15226.5|15225.3|15214|15212.8|15229|15227.8|15201.5|15200.3|3046
1617973200000|2021-04-09 13:00:00|15213.5|15212.3|15211.5|15210.3|15215.5|15214.3|15195.5|15194.3|4146
1617976800000|2021-04-09 14:00:00|15212.5|15211.3|15226.1|15224.9|15236.1|15234.9|15206|15204.8|4030
1617980400000|2021-04-09 15:00:00|15226.6|15225.4|15233.5|15231.5|15238|15236|15223.6|15222.4|3646
1617984000000|2021-04-09 16:00:00|15234|15232|15235.5|15233.5|15241.5|15239.5|15227.5|15225.5|1110
1617987600000|2021-04-09 17:00:00|15236.5|15234.5|15240|15238|15246|15244|15231.5|15229.5|782
1617991200000|2021-04-09 18:00:00|15240.5|15238.5|15238.5|15236.5|15244.5|15242.5|15235.5|15233.5|552
1617994800000|2021-04-09 19:00:00|15239|15237|15264|15262|15266.5|15264.5|15230.5|15228.5|1567
1617998400000|2021-04-09 20:00:00|15270.3|15265.3|15228.1|15223.1|15274.4|15269.4|15225.1|15220.1|18
1618178400000|2021-04-11 22:00:00|15247.7|15242.7|15257.5|15252.5|15270|15265|15243.7|15238.7|0
1618182000000|2021-04-11 23:00:00|15256.7|15251.7|15247.8|15242.8|15262.3|15257.3|15246.7|15241.7|0
1618185600000|2021-04-12 00:00:00|15248.6|15243.6|15256|15252|15259.5|15255.5|15218.5|15214.5|267
1618189200000|2021-04-12 01:00:00|15256.5|15252.5|15223.5|15219.5|15256.5|15252.5|15219|15215|236
1618192800000|2021-04-12 02:00:00|15224|15220|15215.5|15211.5|15224|15220|15211|15207|124
1618196400000|2021-04-12 03:00:00|15215|15211|15208.5|15204.5|15228.5|15224.5|15208|15204|137
1618200000000|2021-04-12 04:00:00|15209.5|15205.5|15208|15204|15215.5|15211.5|15205.5|15201.5|126
1618203600000|2021-04-12 05:00:00|15207.5|15203.5|15207.5|15203.5|15210.5|15206.5|15199|15195|243
1618207200000|2021-04-12 06:00:00|15206.5|15204.5|15247|15245|15249|15247|15192|15190|2674
1618210800000|2021-04-12 07:00:00|15246.6|15245.4|15221.3|15220.1|15277.1|15275.9|15211.8|15210.6|7983
1618214400000|2021-04-12 08:00:00|15221.8|15220.6|15239.3|15238.1|15240.8|15239.6|15212.8|15211.6|2524
1618218000000|2021-04-12 09:00:00|15239.8|15238.6|15250.8|15249.6|15251.3|15250.1|15230.3|15229.1|2322
1618221600000|2021-04-12 10:00:00|15251.3|15250.1|15248.3|15247.1|15251.8|15250.6|15237.8|15236.6|1930
1618225200000|2021-04-12 11:00:00|15248.8|15247.6|15254.1|15252.9|15262.8|15261.6|15245.8|15244.6|1932
1618228800000|2021-04-12 12:00:00|15254.6|15253.4|15254.1|15252.9|15258.1|15256.9|15243.1|15241.9|2124
1618232400000|2021-04-12 13:00:00|15254.6|15253.4|15250.6|15249.4|15265.1|15263.9|15238.1|15236.9|3116
1618236000000|2021-04-12 14:00:00|15250.1|15248.9|15241.7|15240.5|15261.1|15259.9|15230.2|15229|3070
1618239600000|2021-04-12 15:00:00|15242.2|15241|15230.1|15228.1|15246.7|15245.5|15215.1|15213.1|4184
1618243200000|2021-04-12 16:00:00|15230.6|15228.6|15234.1|15232.1|15238.1|15236.1|15219.1|15217.1|869
1618246800000|2021-04-12 17:00:00|15233.6|15231.6|15215.6|15213.6|15235.6|15233.6|15215.1|15213.1|698
1618250400000|2021-04-12 18:00:00|15215.1|15213.1|15223.6|15221.6|15226.6|15224.6|15214.1|15212.1|503
1618254000000|2021-04-12 19:00:00|15224.1|15222.1|15243.1|15241.1|15250.1|15248.1|15220.1|15218.1|1125
1618257600000|2021-04-12 20:00:00|15247.1|15242.1|15250.8|15245.8|15256.8|15251.8|15242.2|15237.2|9
1618261200000|2021-04-12 21:00:00|15249.6|15244.6|15250.1|15245.1|15250.6|15245.6|15243.9|15238.9|0
1618264800000|2021-04-12 22:00:00|15250.9|15245.9|15246.2|15241.2|15253.7|15248.7|15244.3|15239.3|0
1618268400000|2021-04-12 23:00:00|15245.4|15240.4|15248.9|15243.9|15255.6|15250.6|15242|15237|0
1618272000000|2021-04-13 00:00:00|15248|15243|15242.6|15238.6|15254.1|15250.1|15232.1|15228.1|140
1618275600000|2021-04-13 01:00:00|15243.6|15239.6|15251.1|15247.1|15259.1|15255.1|15238.6|15234.6|211
1618279200000|2021-04-13 02:00:00|15251.6|15247.6|15256.1|15252.1|15262.1|15258.1|15251.6|15247.6|95
1618282800000|2021-04-13 03:00:00|15256.6|15252.6|15252.1|15248.1|15261.1|15257.1|15250.6|15246.6|68
1618286400000|2021-04-13 04:00:00|15253.1|15249.1|15246.6|15242.6|15255.6|15251.6|15240.1|15236.1|130
1618290000000|2021-04-13 05:00:00|15246.1|15242.1|15240.1|15236.1|15246.6|15242.6|15230.1|15226.1|250
1618293600000|2021-04-13 06:00:00|15239.1|15237.1|15238.1|15236.1|15242.6|15240.6|15230.1|15228.1|1208
1618297200000|2021-04-13 07:00:00|15237.6|15235.6|15259.4|15258.2|15259.4|15258.2|15228.2|15227|5386
1618300800000|2021-04-13 08:00:00|15258.9|15257.7|15258.4|15257.2|15265.4|15264.2|15248.9|15247.7|2870
1618304400000|2021-04-13 09:00:00|15258.9|15257.7|15278.9|15277.7|15284.4|15283.2|15250.4|15249.2|2834
1618308000000|2021-04-13 10:00:00|15278.4|15277.2|15233.9|15232.7|15280.4|15279.2|15228.4|15227.2|4541
1618311600000|2021-04-13 11:00:00|15234.4|15233.2|15226.9|15225.7|15247.9|15246.7|15183.4|15182.2|7758
1618315200000|2021-04-13 12:00:00|15226.4|15225.2|15261.9|15260.7|15261.9|15260.7|15224.9|15223.7|3279
1618318800000|2021-04-13 13:00:00|15262.4|15261.2|15255.9|15254.7|15263.9|15262.7|15234.9|15233.7|4035
1618322400000|2021-04-13 14:00:00|15256.9|15255.7|15257.3|15256.1|15272.9|15271.7|15252.3|15251.1|4564
1618326000000|2021-04-13 15:00:00|15256.8|15255.6|15237.7|15235.7|15264.3|15263.1|15228.2|15226.2|5378
1618329600000|2021-04-13 16:00:00|15238.2|15236.2|15225.7|15223.7|15239.7|15237.7|15222.7|15220.7|1206
1618333200000|2021-04-13 17:00:00|15226.2|15224.2|15241.7|15239.7|15245.7|15243.7|15222.2|15220.2|990
1618336800000|2021-04-13 18:00:00|15241.2|15239.2|15253.7|15251.7|15254.7|15252.7|15239.7|15237.7|626
1618340400000|2021-04-13 19:00:00|15254.2|15252.2|15254.7|15252.7|15265.7|15263.7|15244.7|15242.7|1150
1618344000000|2021-04-13 20:00:00|15260.4|15255.4|15262.6|15257.6|15267.4|15262.4|15253.5|15248.5|7
1618347600000|2021-04-13 21:00:00|15262.1|15257.1|15261.7|15256.7|15263.3|15258.3|15259.3|15254.3|0
1618351200000|2021-04-13 22:00:00|15262.5|15257.5|15256.2|15251.2|15264.2|15259.2|15254.5|15249.5|0
1618354800000|2021-04-13 23:00:00|15256.1|15251.1|15244.7|15239.7|15257|15252|15243.6|15238.6|0
1618358400000|2021-04-14 00:00:00|15245.5|15240.5|15238.7|15234.7|15254.2|15250.2|15237.7|15233.7|291
1618362000000|2021-04-14 01:00:00|15239.2|15235.2|15253.7|15249.7|15259.2|15255.2|15237.2|15233.2|290
1618365600000|2021-04-14 02:00:00|15254.2|15250.2|15253.7|15249.7|15259.2|15255.2|15248.7|15244.7|157
1618369200000|2021-04-14 03:00:00|15254.2|15250.2|15253.7|15249.7|15256.2|15252.2|15243.7|15239.7|135
1618372800000|2021-04-14 04:00:00|15254.2|15250.2|15288.7|15284.7|15289.2|15285.2|15253.2|15249.2|372
1618376400000|2021-04-14 05:00:00|15289.2|15285.2|15300.2|15296.2|15302.7|15298.7|15284.2|15280.2|442
1618380000000|2021-04-14 06:00:00|15301.2|15297.2|15283.7|15281.7|15302.2|15300.2|15269.2|15267.2|1731
1618383600000|2021-04-14 07:00:00|15283.3|15282.1|15218.6|15217.4|15283.8|15282.6|15208.3|15207.1|11173
1618387200000|2021-04-14 08:00:00|15218.1|15216.9|15237.1|15235.9|15240.6|15239.4|15213.1|15211.9|3337
1618390800000|2021-04-14 09:00:00|15236.6|15235.4|15238.1|15236.9|15247.6|15246.4|15229.6|15228.4|3006
1618394400000|2021-04-14 10:00:00|15237.6|15236.4|15226.1|15224.9|15239.1|15237.9|15209.6|15208.4|2829
1618398000000|2021-04-14 11:00:00|15225.6|15224.4|15225.4|15224.2|15238.9|15237.7|15215.1|15213.9|2322
1618401600000|2021-04-14 12:00:00|15225.9|15224.7|15199.4|15198.2|15228.9|15227.7|15191.4|15190.2|3511
1618405200000|2021-04-14 13:00:00|15199.9|15198.7|15245.9|15244.7|15245.9|15244.7|15198.4|15197.2|4500
1618408800000|2021-04-14 14:00:00|15243.9|15242.7|15216.1|15214.9|15243.9|15242.7|15211.1|15209.9|4488
1618412400000|2021-04-14 15:00:00|15216.6|15215.4|15209.5|15207.5|15221.1|15219.9|15198.5|15196.5|5272
1618416000000|2021-04-14 16:00:00|15210|15208|15222.5|15220.5|15225.5|15223.5|15201.5|15199.5|959
1618419600000|2021-04-14 17:00:00|15221.5|15219.5|15198|15196|15225|15223|15196.5|15194.5|809
1618423200000|2021-04-14 18:00:00|15198.5|15196.5|15178.5|15176.5|15200.5|15198.5|15173.5|15171.5|1657
1618426800000|2021-04-14 19:00:00|15178|15176|15179|15177|15196|15194|15168.5|15166.5|1417
1618430400000|2021-04-14 20:00:00|15180.8|15175.8|15191.1|15186.1|15194.7|15189.7|15180|15175|7
1618434000000|2021-04-14 21:00:00|15190.9|15185.9|15195.2|15190.2|15196|15191|15190.6|15185.6|0
1618437600000|2021-04-14 22:00:00|15195.1|15190.1|15198.2|15193.2|15204|15199|15190.5|15185.5|0
1618441200000|2021-04-14 23:00:00|15199.1|15194.1|15193.3|15188.3|15199.9|15194.9|15187.8|15182.8|0
1618444800000|2021-04-15 00:00:00|15194.1|15189.1|15202.5|15198.5|15216|15212|15184.5|15180.5|201
1618448400000|2021-04-15 01:00:00|15203|15199|15207|15203|15214.5|15210.5|15189.5|15185.5|180
1618452000000|2021-04-15 02:00:00|15206.5|15202.5|15193.5|15189.5|15210|15206|15191.5|15187.5|174
1618455600000|2021-04-15 03:00:00|15194|15190|15202|15198|15204.5|15200.5|15192|15188|114
1618459200000|2021-04-15 04:00:00|15203|15199|15203.5|15199.5|15208|15204|15201.5|15197.5|77
1618462800000|2021-04-15 05:00:00|15204|15200|15206|15202|15212.5|15208.5|15199|15195|222
1618466400000|2021-04-15 06:00:00|15205|15203|15231|15229|15231.5|15229.5|15204.5|15202.5|1490
1618470000000|2021-04-15 07:00:00|15230.6|15229.4|15256.1|15254.9|15268.1|15266.9|15226.1|15224.9|7896
1618473600000|2021-04-15 08:00:00|15256.6|15255.4|15260.1|15258.9|15275.1|15273.9|15254.6|15253.4|3434
1618477200000|2021-04-15 09:00:00|15260.6|15259.4|15244.6|15243.4|15261.1|15259.9|15236.1|15234.9|2765
1618480800000|2021-04-15 10:00:00|15244.1|15242.9|15260.6|15259.4|15260.6|15259.4|15240.1|15238.9|1783
1618484400000|2021-04-15 11:00:00|15260.1|15258.9|15242.4|15241.2|15263.6|15262.4|15231.6|15230.4|2640
1618488000000|2021-04-15 12:00:00|15241.9|15240.7|15251.9|15250.7|15256.9|15255.7|15232.9|15231.7|2675
1618491600000|2021-04-15 13:00:00|15251.4|15250.2|15247.4|15246.2|15260.9|15259.7|15241.4|15240.2|3726
1618495200000|2021-04-15 14:00:00|15248.4|15247.2|15266.6|15265.4|15270.6|15269.4|15237.9|15236.7|5445
1618498800000|2021-04-15 15:00:00|15267.1|15265.9|15265|15263|15271.6|15270.4|15252|15250|5524
1618502400000|2021-04-15 16:00:00|15265.5|15263.5|15271|15269|15275|15273|15262|15260|1547
1618506000000|2021-04-15 17:00:00|15271.5|15269.5|15268.5|15266.5|15273|15271|15260|15258|691
1618509600000|2021-04-15 18:00:00|15269|15267|15268|15266|15275|15273|15265.5|15263.5|519
1618513200000|2021-04-15 19:00:00|15268.5|15266.5|15287|15285|15287|15285|15258.5|15256.5|1525
1618516800000|2021-04-15 20:00:00|15292.5|15287.5|15283.2|15278.2|15295|15290|15276.7|15271.7|10
1618520400000|2021-04-15 21:00:00|15282.9|15277.9|15284.8|15279.8|15286.7|15281.7|15282.6|15277.6|0
1618524000000|2021-04-15 22:00:00|15283.2|15278.2|15283.3|15278.3|15287.5|15282.5|15276.2|15271.2|0
1618527600000|2021-04-15 23:00:00|15284.2|15279.2|15284.6|15279.6|15288.7|15283.7|15283.4|15278.4|0
1618531200000|2021-04-16 00:00:00|15283.8|15278.8|15278|15274|15287|15283|15271.5|15267.5|332
1618534800000|2021-04-16 01:00:00|15277.5|15273.5|15275|15271|15280|15276|15265.5|15261.5|238
1618538400000|2021-04-16 02:00:00|15275.5|15271.5|15284.5|15280.5|15285.5|15281.5|15264.5|15260.5|175
1618542000000|2021-04-16 03:00:00|15285|15281|15281|15277|15293.5|15289.5|15281|15277|156
1618545600000|2021-04-16 04:00:00|15281.5|15277.5|15292|15288|15292|15288|15279.5|15275.5|128
1618549200000|2021-04-16 05:00:00|15291.5|15287.5|15307.5|15303.5|15310.5|15306.5|15288|15284|416
1618552800000|2021-04-16 06:00:00|15306.5|15304.5|15277.5|15275.5|15306.5|15304.5|15274|15272|1848
1618556400000|2021-04-16 07:00:00|15277|15275|15335|15333.8|15346.5|15345.3|15262.1|15260.9|10357
1618560000000|2021-04-16 08:00:00|15335.5|15334.3|15358.5|15357.3|15363.5|15362.3|15333|15331.8|4884
1618563600000|2021-04-16 09:00:00|15358|15356.8|15398|15396.8|15430|15428.8|15353|15351.8|10179
1618567200000|2021-04-16 10:00:00|15398.5|15397.3|15374|15372.8|15413|15411.8|15372|15370.8|4212
1618570800000|2021-04-16 11:00:00|15375|15373.8|15418.3|15417.1|15422|15420.8|15369.5|15368.3|5688
1618574400000|2021-04-16 12:00:00|15416.8|15415.6|15425.8|15424.6|15432.8|15431.6|15411.8|15410.6|3827
1618578000000|2021-04-16 13:00:00|15426.3|15425.1|15422.8|15421.6|15430.8|15429.6|15407.3|15406.1|5457
1618581600000|2021-04-16 14:00:00|15423.3|15422.1|15451.4|15450.2|15476.4|15475.2|15412.8|15411.6|6892
1618585200000|2021-04-16 15:00:00|15451.9|15450.7|15471.8|15469.8|15473.4|15472.2|15451.9|15450.7|6869
1618588800000|2021-04-16 16:00:00|15471.3|15469.3|15464.8|15462.8|15474.8|15472.8|15461.8|15459.8|1059
1618592400000|2021-04-16 17:00:00|15464.3|15462.3|15465.8|15463.8|15472.3|15470.3|15458.8|15456.8|635
1618596000000|2021-04-16 18:00:00|15466.3|15464.3|15499.8|15497.8|15500.3|15498.3|15464.8|15462.8|944
1618599600000|2021-04-16 19:00:00|15499.3|15497.3|15509.8|15507.8|15512.8|15510.8|15490.8|15488.8|1680
1618603200000|2021-04-16 20:00:00|15517.2|15512.2|15499.9|15494.9|15517.2|15512.2|15468.9|15463.9|24
1618783200000|2021-04-18 22:00:00|15467.7|15462.7|15480.2|15475.2|15482|15477|15465.8|15460.8|0
1618786800000|2021-04-18 23:00:00|15479.4|15474.4|15464.6|15459.6|15480.7|15475.7|15463.8|15458.8|0
1618790400000|2021-04-19 00:00:00|15465.4|15460.4|15487.8|15483.8|15496.8|15492.8|15455.1|15450.1|465
1618794000000|2021-04-19 01:00:00|15487.3|15483.3|15489.8|15485.8|15497.3|15493.3|15470.8|15466.8|190
1618797600000|2021-04-19 02:00:00|15490.3|15486.3|15487.8|15483.8|15502.3|15498.3|15484.3|15480.3|177
1618801200000|2021-04-19 03:00:00|15487.3|15483.3|15489.8|15485.8|15502.8|15498.8|15485.8|15481.8|132
1618804800000|2021-04-19 04:00:00|15490.3|15486.3|15490.3|15486.3|15495.3|15491.3|15487.8|15483.8|50
1618808400000|2021-04-19 05:00:00|15489.8|15485.8|15473.3|15469.3|15494.8|15490.8|15467.3|15463.3|436
1618812000000|2021-04-19 06:00:00|15472.3|15470.3|15475.3|15473.3|15490.8|15488.8|15457.8|15455.8|2702
1618815600000|2021-04-19 07:00:00|15474.9|15473.7|15461.4|15460.2|15501.4|15500.2|15458.4|15457.2|7923
1618819200000|2021-04-19 08:00:00|15461.9|15460.7|15458.9|15457.7|15472.4|15471.2|15442.9|15441.7|3854
1618822800000|2021-04-19 09:00:00|15459.4|15458.2|15425.9|15424.7|15459.4|15458.2|15411.4|15410.2|3809
1618826400000|2021-04-19 10:00:00|15426.4|15425.2|15425.9|15424.7|15455.4|15454.2|15419.4|15418.2|2771
1618830000000|2021-04-19 11:00:00|15426.4|15425.2|15435.9|15434.7|15458.4|15457.2|15419.9|15418.7|3164
1618833600000|2021-04-19 12:00:00|15436.4|15435.2|15440.4|15439.2|15450.4|15449.2|15431.9|15430.7|2085
1618837200000|2021-04-19 13:00:00|15439.9|15438.7|15425.4|15424.2|15444.4|15443.2|15425.4|15424.2|3758
1618840800000|2021-04-19 14:00:00|15424.9|15423.7|15386.4|15385.2|15425.4|15424.2|15370.9|15369.7|7246
1618844400000|2021-04-19 15:00:00|15385.9|15384.7|15358.3|15356.3|15393.8|15392.2|15337.8|15335.8|6535
1618848000000|2021-04-19 16:00:00|15358.8|15356.8|15359.3|15357.3|15381.3|15379.3|15341.8|15339.8|2869
1618851600000|2021-04-19 17:00:00|15359.8|15357.8|15364.8|15362.8|15379.3|15377.3|15354.8|15352.8|1011
1618855200000|2021-04-19 18:00:00|15364.3|15362.3|15383.8|15381.8|15386.3|15384.3|15361.8|15359.8|768
1618858800000|2021-04-19 19:00:00|15382.8|15380.8|15383.3|15381.3|15387.8|15385.8|15366.3|15364.3|1148
1618862400000|2021-04-19 20:00:00|15383.8|15381.8|15387.5|15382.5|15396.6|15391.6|15382.1|15377.1|15
1618866000000|2021-04-19 21:00:00|15389.4|15384.4|15385.5|15380.5|15389.4|15384.4|15385.5|15380.5|0
1618869600000|2021-04-19 22:00:00|15387.8|15382.8|15399.8|15394.8|15400.7|15395.7|15384.2|15379.2|0
1618873200000|2021-04-19 23:00:00|15400.7|15395.7|15402.9|15397.9|15405|15400|15391.5|15386.5|0
1618876800000|2021-04-20 00:00:00|15403.8|15398.8|15385.8|15381.8|15407.2|15402.2|15381.3|15377.3|162
1618880400000|2021-04-20 01:00:00|15385.3|15381.3|15399.8|15395.8|15404.8|15400.8|15378.8|15374.8|320
1618884000000|2021-04-20 02:00:00|15399.3|15395.3|15393.8|15389.8|15399.3|15395.3|15386.3|15382.3|87
1618887600000|2021-04-20 03:00:00|15393.3|15389.3|15389.8|15385.8|15404.8|15400.8|15387.3|15383.3|127
1618891200000|2021-04-20 04:00:00|15389.3|15385.3|15381.3|15377.3|15390.8|15386.8|15380.3|15376.3|148
1618894800000|2021-04-20 05:00:00|15381.8|15377.8|15395.3|15391.3|15396.3|15392.3|15381.3|15377.3|190
1618898400000|2021-04-20 06:00:00|15394.3|15392.3|15367.3|15365.3|15401.3|15399.3|15364.8|15362.8|1357
1618902000000|2021-04-20 07:00:00|15366.8|15364.8|15347.1|15345.9|15396.4|15395.2|15345.1|15343.9|6544
1618905600000|2021-04-20 08:00:00|15346.6|15345.4|15316.6|15315.4|15351.6|15350.4|15310.6|15309.4|5810
1618909200000|2021-04-20 09:00:00|15317.6|15316.4|15246.1|15244.9|15317.6|15316.4|15236.1|15234.9|6992
1618912800000|2021-04-20 10:00:00|15245.6|15244.4|15261.1|15259.9|15273.6|15272.4|15232.1|15230.9|5241
1618916400000|2021-04-20 11:00:00|15261.6|15260.4|15225.7|15224.5|15262.1|15260.9|15212.6|15211.4|3421
1618920000000|2021-04-20 12:00:00|15226.2|15225|15221.7|15220.5|15238.7|15237.5|15213.7|15212.5|2882
1618923600000|2021-04-20 13:00:00|15222.2|15221|15220.7|15219.5|15250.7|15249.5|15211.7|15210.5|5276
1618927200000|2021-04-20 14:00:00|15220.2|15219|15135.7|15134.5|15229.7|15228.5|15106.7|15105.5|9671
1618930800000|2021-04-20 15:00:00|15136.2|15135|15149.3|15147.3|15158.9|15157.7|15113.9|15112.3|9409
1618934400000|2021-04-20 16:00:00|15148.3|15146.3|15170.8|15168.8|15178.8|15176.8|15139.8|15137.8|2361
1618938000000|2021-04-20 17:00:00|15169.8|15167.8|15161.8|15159.8|15172.8|15170.8|15146.3|15144.3|930
1618941600000|2021-04-20 18:00:00|15162.3|15160.3|15139.8|15137.8|15169.3|15167.3|15130.8|15128.8|950
1618945200000|2021-04-20 19:00:00|15140.3|15138.3|15160.8|15158.8|15185.8|15183.8|15139.3|15137.3|1505
1618948800000|2021-04-20 20:00:00|15160.3|15158.3|15139.8|15134.8|15166.9|15161.9|15136.9|15131.9|12
1618952400000|2021-04-20 21:00:00|15140.3|15135.3|15144.8|15139.8|15149|15144|15139.2|15134.2|0
1618956000000|2021-04-20 22:00:00|15143.6|15138.6|15148.5|15143.5|15151.8|15146.8|15142.3|15137.3|0
1618959600000|2021-04-20 23:00:00|15149.3|15144.3|15144.6|15139.6|15151.3|15146.3|15140.3|15135.3|0
1618963200000|2021-04-21 00:00:00|15145.5|15140.5|15164.3|15160.3|15177.3|15173.3|15135.9|15130.9|231
1618966800000|2021-04-21 01:00:00|15165.3|15161.3|15129.3|15125.3|15167.3|15163.3|15129.3|15125.3|280
1618970400000|2021-04-21 02:00:00|15130.3|15126.3|15139.3|15135.3|15140.8|15136.8|15115.8|15111.8|249
1618974000000|2021-04-21 03:00:00|15138.8|15134.8|15142.3|15138.3|15151.3|15147.3|15125.8|15121.8|146
1618977600000|2021-04-21 04:00:00|15142.8|15138.8|15160.8|15156.8|15163.3|15159.3|15139.8|15135.8|122
1618981200000|2021-04-21 05:00:00|15161.3|15157.3|15161.3|15157.3|15165.8|15161.8|15142.3|15138.3|339
1618984800000|2021-04-21 06:00:00|15160.3|15158.3|15191.8|15189.8|15195.8|15193.8|15144.8|15142.8|2378
1618988400000|2021-04-21 07:00:00|15191.4|15190.2|15185.4|15184.2|15204.9|15203.7|15134.9|15133.7|11924
1618992000000|2021-04-21 08:00:00|15184.9|15183.7|15166.4|15165.2|15196.4|15195.2|15150.4|15149.2|4576
1618995600000|2021-04-21 09:00:00|15166.9|15165.7|15132.9|15131.7|15176.4|15175.2|15131.9|15130.7|4023
1618999200000|2021-04-21 10:00:00|15133.4|15132.2|15184.4|15183.2|15185.4|15184.2|15110.4|15109.2|4447
1619002800000|2021-04-21 11:00:00|15183.4|15182.2|15142.8|15141.6|15183.9|15182.7|15140.8|15139.6|2428
1619006400000|2021-04-21 12:00:00|15143.3|15142.1|15088.8|15087.6|15144.8|15143.6|15075.8|15074.6|5183
1619010000000|2021-04-21 13:00:00|15088.3|15087.1|15176.3|15175.1|15179.8|15178.6|15073.3|15072.1|6594
1619013600000|2021-04-21 14:00:00|15176.8|15175.6|15192.9|15191.7|15210.9|15209.7|15173.8|15172.6|5917
1619017200000|2021-04-21 15:00:00|15193.4|15192.2|15222.3|15220.3|15222.8|15220.8|15180.9|15179.7|5693
1619020800000|2021-04-21 16:00:00|15223.3|15221.3|15216.3|15214.3|15225.3|15223.3|15211.3|15209.3|901
1619024400000|2021-04-21 17:00:00|15215.3|15213.3|15227.3|15225.3|15228.3|15226.3|15214.3|15212.3|657
1619028000000|2021-04-21 18:00:00|15227.8|15225.8|15234.3|15232.3|15235.3|15233.3|15227.3|15225.3|692
1619031600000|2021-04-21 19:00:00|15233.3|15231.3|15261.3|15259.3|15266.3|15264.3|15232.3|15230.3|1499
1619035200000|2021-04-21 20:00:00|15260.8|15258.8|15239.3|15234.3|15265.3|15260.3|15237|15232|9
1619038800000|2021-04-21 21:00:00|15239.9|15234.9|15244|15239|15245.3|15240.3|15239|15234|0
1619042400000|2021-04-21 22:00:00|15246.6|15241.6|15239.2|15234.2|15249.6|15244.6|15235.9|15230.9|0
1619046000000|2021-04-21 23:00:00|15239.3|15234.3|15234.1|15229.1|15245.3|15240.3|15231.6|15226.6|0
1619049600000|2021-04-22 00:00:00|15233.7|15228.7|15245.8|15241.8|15253.3|15249.3|15227.3|15223.3|188
1619053200000|2021-04-22 01:00:00|15245.3|15241.3|15247.3|15243.3|15263.3|15259.3|15239.8|15235.8|283
1619056800000|2021-04-22 02:00:00|15246.8|15242.8|15272.3|15268.3|15278.8|15274.8|15245.3|15241.3|284
1619060400000|2021-04-22 03:00:00|15271.8|15267.8|15267.3|15263.3|15275.8|15271.8|15260.8|15256.8|166
1619064000000|2021-04-22 04:00:00|15267.8|15263.8|15271.3|15267.3|15272.8|15268.8|15259.3|15255.3|123
1619067600000|2021-04-22 05:00:00|15271.8|15267.8|15272.3|15268.3|15275.3|15271.3|15261.3|15257.3|371
1619071200000|2021-04-22 06:00:00|15271.3|15269.3|15254.3|15252.3|15285.3|15283.3|15243.3|15241.3|2238
1619074800000|2021-04-22 07:00:00|15253.8|15251.8|15237.1|15235.9|15288.9|15287.7|15231.1|15229.9|8075
1619078400000|2021-04-22 08:00:00|15237.6|15236.4|15262.6|15261.4|15289.1|15287.9|15234.1|15232.9|4634
1619082000000|2021-04-22 09:00:00|15263.1|15261.9|15291.1|15289.9|15295.1|15293.9|15259.6|15258.4|2512
1619085600000|2021-04-22 10:00:00|15291.6|15290.4|15264.1|15262.9|15296.6|15295.4|15253.6|15252.4|2422
1619089200000|2021-04-22 11:00:00|15264.6|15263.4|15276.2|15275|15286.1|15284.9|15257.1|15255.9|2220
1619092800000|2021-04-22 12:00:00|15275.7|15274.5|15270.2|15269|15305.7|15304.5|15266.7|15265.5|2606
1619096400000|2021-04-22 13:00:00|15269.7|15268.5|15281.7|15280.5|15289.7|15288.5|15253.7|15252.5|4237
1619100000000|2021-04-22 14:00:00|15281.2|15280|15311.3|15310.1|15324.8|15323.6|15250.2|15249|4501
1619103600000|2021-04-22 15:00:00|15310.8|15309.6|15323.2|15321.2|15329.8|15328.6|15308.8|15307.2|4143
1619107200000|2021-04-22 16:00:00|15324.2|15322.2|15337.2|15335.2|15339.2|15337.2|15313.7|15311.7|1061
1619110800000|2021-04-22 17:00:00|15336.7|15334.7|15223.7|15221.7|15338.2|15336.2|15218.7|15216.7|4563
1619114400000|2021-04-22 18:00:00|15223.2|15221.2|15262.7|15260.7|15269.7|15267.7|15213.2|15211.2|1858
1619118000000|2021-04-22 19:00:00|15263.2|15261.2|15238.7|15236.7|15271.2|15269.2|15228.7|15226.7|1776
1619121600000|2021-04-22 20:00:00|15241.2|15236.2|15251.3|15246.3|15254.2|15249.2|15229.8|15224.8|6
1619125200000|2021-04-22 21:00:00|15251.2|15246.2|15252.8|15247.8|15257.5|15252.5|15249.6|15244.6|0
1619128800000|2021-04-22 22:00:00|15251.8|15246.8|15252|15247|15259.7|15254.7|15246.5|15241.5|0
1619132400000|2021-04-22 23:00:00|15252.8|15247.8|15251|15246|15256.2|15251.2|15245.4|15240.4|0
1619136000000|2021-04-23 00:00:00|15250.9|15245.9|15251.7|15247.7|15266.2|15262.2|15243.7|15239.7|258
1619139600000|2021-04-23 01:00:00|15253.2|15249.2|15263.2|15259.2|15273.2|15269.2|15241.7|15237.7|242
1619143200000|2021-04-23 02:00:00|15263.7|15259.7|15261.2|15257.2|15267.7|15263.7|15255.7|15251.7|67
1619146800000|2021-04-23 03:00:00|15261.7|15257.7|15257.7|15253.7|15268.7|15264.7|15255.7|15251.7|67
1619150400000|2021-04-23 04:00:00|15258.2|15254.2|15261.2|15257.2|15263.7|15259.7|15255.2|15251.2|58
1619154000000|2021-04-23 05:00:00|15261.7|15257.7|15278.7|15274.7|15283.2|15279.2|15261.7|15257.7|450
1619157600000|2021-04-23 06:00:00|15277.7|15275.7|15253.7|15251.7|15282.7|15280.7|15242.2|15240.2|1991
1619161200000|2021-04-23 07:00:00|15253.3|15252.1|15295.8|15294.6|15311.3|15310.1|15252.3|15251.1|7619
1619164800000|2021-04-23 08:00:00|15295.3|15294.1|15274.8|15273.6|15296.3|15295.1|15251.8|15250.6|3760
1619168400000|2021-04-23 09:00:00|15275.3|15274.1|15269.8|15268.6|15279.3|15278.1|15238.3|15237.1|3556
1619172000000|2021-04-23 10:00:00|15269.3|15268.1|15267.3|15266.1|15282.3|15281.1|15253.3|15252.1|2941
1619175600000|2021-04-23 11:00:00|15268.3|15267.1|15236.2|15235|15269.3|15268.1|15236.2|15235|2367
1619179200000|2021-04-23 12:00:00|15237.2|15236|15155.7|15154.5|15246.7|15245.5|15153.7|15152.5|5565
1619182800000|2021-04-23 13:00:00|15156.2|15155|15214.7|15213.5|15215.7|15214.5|15148.7|15147.5|5337
1619186400000|2021-04-23 14:00:00|15215.2|15214|15253.2|15252|15263.2|15262|15212.7|15211.5|5033
1619190000000|2021-04-23 15:00:00|15253.7|15252.5|15275.6|15273.6|15283.6|15281.6|15250.7|15249.5|4492
1619193600000|2021-04-23 16:00:00|15276.1|15274.1|15286.6|15284.6|15295.1|15293.1|15272.6|15270.6|1122
1619197200000|2021-04-23 17:00:00|15287.1|15285.1|15283.6|15281.6|15288.6|15286.6|15275.6|15273.6|569
1619200800000|2021-04-23 18:00:00|15284.1|15282.1|15289.6|15287.6|15292.1|15290.1|15275.6|15273.6|461
1619204400000|2021-04-23 19:00:00|15290.1|15288.1|15273.6|15271.6|15302.6|15300.6|15268.1|15266.1|1242
1619208000000|2021-04-23 20:00:00|15276.7|15271.7|15278|15273|15280|15275|15265.7|15260.7|14
1619388000000|2021-04-25 22:00:00|15290.9|15285.9|15289.3|15284.3|15299.1|15294.1|15284|15279|0
1619391600000|2021-04-25 23:00:00|15290.1|15285.1|15277.5|15272.5|15293.3|15288.3|15275.9|15270.9|0
1619395200000|2021-04-26 00:00:00|15278.4|15273.4|15262.1|15258.1|15286.1|15281.1|15255.6|15251.6|183
1619398800000|2021-04-26 01:00:00|15261.6|15257.6|15273.6|15269.6|15278.6|15274.6|15253.6|15249.6|283
1619402400000|2021-04-26 02:00:00|15274.1|15270.1|15278.1|15274.1|15280.1|15276.1|15263.6|15259.6|81
1619406000000|2021-04-26 03:00:00|15278.6|15274.6|15278.6|15274.6|15284.6|15280.6|15273.1|15269.1|86
1619409600000|2021-04-26 04:00:00|15278.1|15274.1|15289.1|15285.1|15290.6|15286.6|15278.1|15274.1|123
1619413200000|2021-04-26 05:00:00|15288.6|15284.6|15281.6|15277.6|15295.1|15291.1|15279.1|15275.1|243
1619416800000|2021-04-26 06:00:00|15280.6|15278.6|15294.1|15292.1|15298.6|15296.6|15275.6|15273.6|915
1619420400000|2021-04-26 07:00:00|15293.7|15292.5|15311.9|15310.7|15327.4|15326.2|15281.7|15280.5|7064
1619424000000|2021-04-26 08:00:00|15312.4|15311.2|15274.9|15273.7|15324.4|15323.2|15260.9|15259.7|4281
1619427600000|2021-04-26 09:00:00|15274.4|15273.2|15254.9|15253.7|15291.9|15290.7|15249.9|15248.7|3392
1619431200000|2021-04-26 10:00:00|15254.4|15253.2|15240.4|15239.2|15276.9|15275.7|15234.4|15233.2|3801
1619434800000|2021-04-26 11:00:00|15239.9|15238.7|15280.5|15279.3|15281.5|15280.3|15237.4|15236.2|2569
1619438400000|2021-04-26 12:00:00|15281|15279.8|15281.5|15280.3|15297.5|15296.3|15276|15274.8|1881
1619442000000|2021-04-26 13:00:00|15281|15279.8|15294.5|15293.3|15309|15307.8|15276|15274.8|3416
1619445600000|2021-04-26 14:00:00|15295|15293.8|15298.7|15297.5|15313.2|15312|15288.5|15287.3|3181
1619449200000|2021-04-26 15:00:00|15298.2|15297|15285.6|15283.6|15314.2|15313|15283.6|15281.6|3581
1619452800000|2021-04-26 16:00:00|15286.1|15284.1|15284.6|15282.6|15294.1|15292.1|15278.1|15276.1|782
1619456400000|2021-04-26 17:00:00|15285.1|15283.1|15289.1|15287.1|15290.1|15288.1|15278.6|15276.6|391
1619460000000|2021-04-26 18:00:00|15289.6|15287.6|15292.6|15290.6|15294.1|15292.1|15286.1|15284.1|303
1619463600000|2021-04-26 19:00:00|15293.1|15291.1|15290.6|15288.6|15296.1|15294.1|15265.1|15263.1|1143
1619467200000|2021-04-26 20:00:00|15290.1|15288.1|15293.6|15288.6|15299.2|15294.2|15277.4|15272.4|3
1619470800000|2021-04-26 21:00:00|15293.3|15288.3|15292.6|15287.6|15295.1|15290.1|15291.9|15286.9|0
1619474400000|2021-04-26 22:00:00|15294.1|15289.1|15291.6|15286.6|15297.1|15292.1|15287|15282|0
1619478000000|2021-04-26 23:00:00|15292.4|15287.4|15300.1|15295.1|15304.3|15299.3|15288.5|15283.5|0
1619481600000|2021-04-27 00:00:00|15299.3|15294.3|15279.6|15275.6|15299.3|15294.3|15274.1|15270.1|108
1619485200000|2021-04-27 01:00:00|15279.1|15275.1|15279.1|15275.1|15284.6|15280.6|15267.1|15263.1|298
1619488800000|2021-04-27 02:00:00|15278.6|15274.6|15276.1|15272.1|15285.1|15281.1|15270.6|15266.6|87
1619492400000|2021-04-27 03:00:00|15275.6|15271.6|15281.1|15277.1|15285.1|15281.1|15271.1|15267.1|97
1619496000000|2021-04-27 04:00:00|15281.6|15277.6|15285.1|15281.1|15288.6|15284.6|15279.1|15275.1|67
1619499600000|2021-04-27 05:00:00|15285.6|15281.6|15308.6|15304.6|15315.1|15311.1|15285.6|15281.6|440
1619503200000|2021-04-27 06:00:00|15307.6|15305.6|15291.6|15289.6|15313.6|15311.6|15277.1|15275.1|1637
1619506800000|2021-04-27 07:00:00|15291.2|15290|15271.7|15270.5|15299.7|15298.5|15262.7|15261.5|5988
1619510400000|2021-04-27 08:00:00|15271.2|15270|15269.2|15268|15284.7|15283.5|15252.2|15251|3379
1619514000000|2021-04-27 09:00:00|15268.7|15267.5|15214.7|15213.5|15271.7|15270.5|15186.2|15185|4961
1619517600000|2021-04-27 10:00:00|15215.2|15214|15246.7|15245.5|15257.2|15256|15198.7|15197.5|3975
1619521200000|2021-04-27 11:00:00|15246.2|15245|15234.2|15233|15256.7|15255.5|15228.7|15227.5|2082
1619524800000|2021-04-27 12:00:00|15233.7|15232.5|15243.7|15242.5|15268.7|15267.5|15232.7|15231.5|2305
1619528400000|2021-04-27 13:00:00|15244.2|15243|15251.2|15250|15257.7|15256.5|15220.7|15219.5|3749
1619532000000|2021-04-27 14:00:00|15251.7|15250.5|15250.8|15249.6|15258.8|15257.6|15224.8|15223.6|3921
1619535600000|2021-04-27 15:00:00|15251.3|15250.1|15270.7|15268.7|15273.2|15271.2|15244.2|15242.2|5301
1619539200000|2021-04-27 16:00:00|15270.2|15268.2|15262.7|15260.7|15277.2|15275.2|15258.2|15256.2|951
1619542800000|2021-04-27 17:00:00|15262.2|15260.2|15269.2|15267.2|15274.2|15272.2|15260.2|15258.2|522
1619546400000|2021-04-27 18:00:00|15268.7|15266.7|15267.7|15265.7|15273.2|15271.2|15256.7|15254.7|494
1619550000000|2021-04-27 19:00:00|15267.2|15265.2|15264.2|15262.2|15278.2|15276.2|15260.2|15258.2|996
1619553600000|2021-04-27 20:00:00|15267|15262|15275.4|15270.4|15279.2|15274.2|15259.2|15254.2|15
1619557200000|2021-04-27 21:00:00|15275.3|15270.3|15275.3|15270.3|15277.4|15272.4|15273.5|15268.5|0
1619560800000|2021-04-27 22:00:00|15279.2|15274.2|15280.8|15275.8|15284|15279|15276.9|15271.9|0
1619564400000|2021-04-27 23:00:00|15281.6|15276.6|15275.6|15270.6|15285.6|15280.6|15274.7|15269.7|0
1619568000000|2021-04-28 00:00:00|15276.4|15271.4|15241.2|15237.2|15276.4|15271.4|15235.2|15231.2|252
1619571600000|2021-04-28 01:00:00|15241.7|15237.7|15252.7|15248.7|15258.2|15254.2|15237.2|15233.2|100
1619575200000|2021-04-28 02:00:00|15254.2|15250.2|15246.7|15242.7|15259.7|15255.7|15244.7|15240.7|101
1619578800000|2021-04-28 03:00:00|15246.2|15242.2|15261.7|15257.7|15261.7|15257.7|15242.2|15238.2|166
1619582400000|2021-04-28 04:00:00|15262.7|15258.7|15267.7|15263.7|15267.7|15263.7|15260.2|15256.2|124
1619586000000|2021-04-28 05:00:00|15267.2|15263.2|15274.2|15270.2|15279.2|15275.2|15266.7|15262.7|376
1619589600000|2021-04-28 06:00:00|15273.2|15271.2|15296.7|15294.7|15299.7|15297.7|15265.2|15263.2|1545
1619593200000|2021-04-28 07:00:00|15296.3|15295.1|15284.8|15283.6|15321.8|15320.6|15279.3|15278.1|7694
1619596800000|2021-04-28 08:00:00|15285.8|15284.6|15300.9|15299.7|15304.9|15303.7|15262.3|15261.1|4401
1619600400000|2021-04-28 09:00:00|15301.4|15300.2|15298.4|15297.2|15310.4|15309.2|15283.4|15282.2|2897
1619604000000|2021-04-28 10:00:00|15298.9|15297.7|15310.4|15309.2|15315.9|15314.7|15290.9|15289.7|2306
1619607600000|2021-04-28 11:00:00|15311.4|15310.2|15298.3|15297.1|15320.4|15319.2|15291.8|15290.6|2321
1619611200000|2021-04-28 12:00:00|15297.8|15296.6|15314.8|15313.6|15320.3|15319.1|15295.3|15294.1|2151
1619614800000|2021-04-28 13:00:00|15315.3|15314.1|15335.3|15334.1|15336.3|15335.1|15300.3|15299.1|3949
1619618400000|2021-04-28 14:00:00|15336.3|15335.1|15319.4|15318.2|15357.8|15356.6|15308.4|15307.2|5440
1619622000000|2021-04-28 15:00:00|15317.4|15316.2|15281.8|15279.8|15318.9|15317.7|15278.8|15276.8|5461
1619625600000|2021-04-28 16:00:00|15281.3|15279.3|15301.3|15299.3|15302.3|15300.3|15278.3|15276.3|1095
1619629200000|2021-04-28 17:00:00|15300.8|15298.8|15290.3|15288.3|15306.8|15304.8|15288.3|15286.3|475
1619632800000|2021-04-28 18:00:00|15289.8|15287.8|15310.3|15308.3|15317.8|15315.8|15284.3|15282.3|1162
1619636400000|2021-04-28 19:00:00|15309.8|15307.8|15288.8|15286.8|15314.3|15312.3|15274.3|15272.3|1388
1619640000000|2021-04-28 20:00:00|15293.1|15288.1|15312|15307|15319.8|15314.8|15288.2|15283.2|14
1619643600000|2021-04-28 21:00:00|15311.6|15306.6|15310.9|15305.9|15311.6|15306.6|15305.5|15300.5|0
1619647200000|2021-04-28 22:00:00|15313.3|15308.3|15314.4|15309.4|15316.9|15311.9|15308.8|15303.8|0
1619650800000|2021-04-28 23:00:00|15314|15309|15320|15315|15321.7|15316.7|15310.7|15305.7|0
1619654400000|2021-04-29 00:00:00|15319.2|15314.2|15303.8|15299.8|15324.3|15319.3|15295.8|15291.8|71
1619658000000|2021-04-29 01:00:00|15304.3|15300.3|15324.3|15320.3|15335.8|15331.8|15297.3|15293.3|216
1619661600000|2021-04-29 02:00:00|15324.8|15320.8|15327.8|15323.8|15333.8|15329.8|15321.8|15317.8|112
1619665200000|2021-04-29 03:00:00|15328.3|15324.3|15321.8|15317.8|15328.3|15324.3|15318.8|15314.8|104
1619668800000|2021-04-29 04:00:00|15320.8|15316.8|15315.8|15311.8|15324.8|15320.8|15313.8|15309.8|93
1619672400000|2021-04-29 05:00:00|15315.3|15311.3|15320.3|15316.3|15327.3|15323.3|15313.8|15309.8|265
1619676000000|2021-04-29 06:00:00|15319.3|15317.3|15335.3|15333.3|15335.3|15333.3|15312.3|15310.3|1504
1619679600000|2021-04-29 07:00:00|15334.9|15333.7|15289.1|15287.9|15335.4|15334.2|15239.9|15238.7|11756
1619683200000|2021-04-29 08:00:00|15288.1|15286.9|15264.6|15263.4|15308.6|15307.4|15252.1|15250.9|5191
1619686800000|2021-04-29 09:00:00|15264.1|15262.9|15237.1|15235.9|15265.6|15264.4|15222.6|15221.4|4144
1619690400000|2021-04-29 10:00:00|15236.6|15235.4|15236.1|15234.9|15255.6|15254.4|15228.1|15226.9|2522
1619694000000|2021-04-29 11:00:00|15237.1|15235.9|15221.1|15219.9|15243.1|15241.9|15201.6|15200.4|3413
1619697600000|2021-04-29 12:00:00|15220.6|15219.4|15227.1|15225.9|15237.6|15236.4|15215.1|15213.9|2778
1619701200000|2021-04-29 13:00:00|15226.6|15225.4|15167.7|15166.5|15240.5|15239.3|15164.2|15163|5444
1619704800000|2021-04-29 14:00:00|15167.2|15166|15117.2|15116|15189.2|15188|15084.7|15083.5|10512
1619708400000|2021-04-29 15:00:00|15116.7|15115.5|15140.1|15138.1|15162.7|15161.5|15105.2|15104|7225
1619712000000|2021-04-29 16:00:00|15140.6|15138.6|15149.1|15147.1|15152.6|15150.6|15102.6|15100.6|2662
1619715600000|2021-04-29 17:00:00|15149.6|15147.6|15156.1|15154.1|15162.1|15160.1|15139.1|15137.1|1080
1619719200000|2021-04-29 18:00:00|15156.6|15154.6|15195.1|15193.1|15205.1|15203.1|15156.1|15154.1|1376
1619722800000|2021-04-29 19:00:00|15195.6|15193.6|15193.6|15191.6|15203.6|15201.6|15183.6|15181.6|1389
1619726400000|2021-04-29 20:00:00|15195.8|15190.8|15185.6|15180.6|15201.5|15196.5|15179.7|15174.7|9
1619730000000|2021-04-29 21:00:00|15186.2|15181.2|15184.2|15179.2|15187.8|15182.8|15183.3|15178.3|0
1619733600000|2021-04-29 22:00:00|15185.9|15180.9|15181.9|15176.9|15188.3|15183.3|15175.3|15170.3|0
1619737200000|2021-04-29 23:00:00|15182.7|15177.7|15174.7|15169.7|15186.8|15181.8|15165.3|15160.3|0
1619740800000|2021-04-30 00:00:00|15175.5|15170.5|15178.1|15174.1|15186.6|15182.6|15162.6|15158.4|167
1619744400000|2021-04-30 01:00:00|15177.6|15173.6|15157.1|15153.1|15180.6|15176.6|15152.6|15148.6|300
1619748000000|2021-04-30 02:00:00|15156.6|15152.6|15143.1|15139.1|15158.1|15154.1|15140.6|15136.6|132
1619751600000|2021-04-30 03:00:00|15142.6|15138.6|15147.6|15143.6|15148.1|15144.1|15134.6|15130.6|70
1619755200000|2021-04-30 04:00:00|15148.1|15144.1|15144.1|15140.1|15153.6|15149.6|15138.6|15134.6|94
1619758800000|2021-04-30 05:00:00|15145.1|15141.1|15137.6|15133.6|15150.1|15146.1|15124.1|15120.1|394
1619762400000|2021-04-30 06:00:00|15136.6|15134.6|15186.6|15184.6|15188.6|15186.6|15129.6|15127.6|2162
1619766000000|2021-04-30 07:00:00|15186.2|15185|15235.8|15234.6|15240.3|15239.1|15179.2|15178|9384
1619769600000|2021-04-30 08:00:00|15236.3|15235.1|15218.8|15217.6|15240.8|15239.6|15214.3|15213.1|4012
1619773200000|2021-04-30 09:00:00|15219.3|15218.1|15211.3|15210.1|15239.8|15238.6|15203.8|15202.6|4050
1619776800000|2021-04-30 10:00:00|15210.8|15209.6|15164.8|15163.6|15210.8|15209.6|15146.8|15145.6|4847
1619780400000|2021-04-30 11:00:00|15164.3|15163.1|15197.8|15196.6|15198.8|15197.6|15156.8|15155.6|3765
1619784000000|2021-04-30 12:00:00|15198.3|15197.1|15212.8|15211.6|15217.8|15216.6|15193.3|15192.1|4160
1619787600000|2021-04-30 13:00:00|15213.3|15212.1|15237.3|15236.1|15237.3|15236.1|15194.8|15193.6|4851
1619791200000|2021-04-30 14:00:00|15236.8|15235.6|15190.9|15189.7|15246.8|15245.6|15179.9|15178.7|5945
1619794800000|2021-04-30 15:00:00|15189.9|15188.7|15154.3|15152.3|15192.9|15191.7|15134.8|15132.8|10784
1619798400000|2021-04-30 16:00:00|15154.8|15152.8|15146.8|15144.8|15158.8|15156.8|15134.3|15132.3|1385
1619802000000|2021-04-30 17:00:00|15147.3|15145.3|15114.3|15112.3|15157.3|15155.3|15104.3|15102.3|1259
1619805600000|2021-04-30 18:00:00|15113.8|15111.8|15116.3|15114.3|15134.8|15132.8|15109.8|15107.8|1205
1619809200000|2021-04-30 19:00:00|15116.8|15114.8|15142.8|15140.8|15144.8|15142.8|15097.3|15095.3|2432
1619812800000|2021-04-30 20:00:00|15144.6|15139.6|15143.9|15138.9|15157.1|15152.1|15139.8|15134.8|16
1619816400000|2021-04-30 21:00:00|||||||||0
1619992800000|2021-05-02 22:00:00|15162.3|15157.3|15162.2|15157.2|15166.9|15161.9|15153.3|15148.3|0
1619996400000|2021-05-02 23:00:00|15163|15158|15167.1|15162.1|15168.8|15163.8|15161.7|15156.7|0
1620000000000|2021-05-03 00:00:00|15167.9|15162.9|15209.8|15205.8|15211.3|15207.3|15165.3|15160.3|371
1620003600000|2021-05-03 01:00:00|15210.3|15206.3|15178.3|15174.3|15211.8|15207.8|15175.3|15171.3|388
1620007200000|2021-05-03 02:00:00|15178.8|15174.8|15172.8|15168.8|15187.3|15183.3|15159.3|15155.3|297
1620010800000|2021-05-03 03:00:00|15172.3|15168.3|15184.3|15180.3|15188.3|15184.3|15172.3|15168.3|122
1620014400000|2021-05-03 04:00:00|15183.8|15179.8|15190.3|15186.3|15190.8|15186.8|15172.3|15168.3|130
1620018000000|2021-05-03 05:00:00|15189.8|15185.8|15166.3|15162.3|15189.8|15185.8|15166.3|15162.3|344
1620021600000|2021-05-03 06:00:00|15165.3|15163.3|15180.8|15178.8|15187.8|15185.8|15156.8|15154.8|1568
1620025200000|2021-05-03 07:00:00|15180.4|15179.2|15259.9|15258.7|15270.4|15269.2|15174.9|15173.7|9218
1620028800000|2021-05-03 08:00:00|15260.4|15259.2|15209.4|15208.2|15267.9|15266.7|15208.4|15207.2|4651
1620032400000|2021-05-03 09:00:00|15208.9|15207.7|15144.9|15143.7|15209.4|15208.2|15107.4|15106.2|7856
1620036000000|2021-05-03 10:00:00|15145.4|15144.2|15221.4|15220.2|15231.9|15230.7|15136.4|15135.2|5555
1620039600000|2021-05-03 11:00:00|15221.9|15220.7|15248.9|15247.7|15268.9|15267.7|15217.9|15216.7|4502
1620043200000|2021-05-03 12:00:00|15249.4|15248.2|15230|15228.8|15257|15255.8|15225|15223.8|2477
1620046800000|2021-05-03 13:00:00|15230.5|15229.3|15234.5|15233.3|15248|15246.8|15225.5|15224.3|2751
1620050400000|2021-05-03 14:00:00|15228.5|15227.3|15220.3|15219.1|15241|15239.8|15208.5|15207.3|3906
1620054000000|2021-05-03 15:00:00|15220.8|15219.6|15246.2|15244.2|15254.2|15252.2|15213.8|15212.6|4211
1620057600000|2021-05-03 16:00:00|15245.7|15243.7|15242.7|15240.7|15247.2|15245.2|15238.2|15236.2|938
1620061200000|2021-05-03 17:00:00|15243.2|15241.2|15243.2|15241.2|15250.2|15248.2|15240.2|15238.2|498
1620064800000|2021-05-03 18:00:00|15243.7|15241.7|15264.2|15262.2|15264.2|15262.2|15241.2|15239.2|531
1620068400000|2021-05-03 19:00:00|15263.2|15261.2|15262.2|15260.2|15263.7|15261.7|15243.2|15241.2|866
1620072000000|2021-05-03 20:00:00|15261.6|15256.6|15255.7|15250.7|15265.3|15260.3|15246.7|15241.7|11
1620075600000|2021-05-03 21:00:00|15255.6|15250.6|15254.9|15249.9|15256.5|15251.5|15250.5|15245.5|0
1620079200000|2021-05-03 22:00:00|15258|15253|15255.2|15250.2|15261.7|15256.7|15253.1|15248.1|0
1620082800000|2021-05-03 23:00:00|15255.6|15250.6|15245.5|15240.5|15255.6|15250.6|15240.8|15235.8|0
1620086400000|2021-05-04 00:00:00|15243.8|15238.8|15229.2|15225.2|15250.4|15245.4|15223.7|15219.7|206
1620090000000|2021-05-04 01:00:00|15228.7|15224.7|15208.2|15204.2|15229.7|15225.7|15204.2|15200.2|274
1620093600000|2021-05-04 02:00:00|15207.7|15203.7|15210.7|15206.7|15213.7|15209.7|15198.7|15194.7|187
1620097200000|2021-05-04 03:00:00|15209.7|15205.7|15211.7|15207.7|15217.7|15213.7|15201.2|15197.2|96
1620100800000|2021-05-04 04:00:00|15211.2|15207.2|15211.2|15207.2|15214.7|15210.7|15207.7|15203.7|55
1620104400000|2021-05-04 05:00:00|15211.7|15207.7|15228.7|15224.7|15228.7|15224.7|15204.7|15200.7|232
1620108000000|2021-05-04 06:00:00|15227.7|15225.7|15238.2|15236.2|15246.2|15244.2|15218.7|15216.7|1515
1620111600000|2021-05-04 07:00:00|15237.8|15236.6|15176.4|15175.2|15265.3|15264.1|15148.4|15147.2|11019
1620115200000|2021-05-04 08:00:00|15176.9|15175.7|15149.9|15148.7|15178.9|15177.7|15122.9|15121.7|5736
1620118800000|2021-05-04 09:00:00|15148.9|15147.7|15157.9|15156.7|15167.9|15166.7|15119.4|15118.2|4092
1620122400000|2021-05-04 10:00:00|15158.4|15157.2|15210.9|15209.7|15213.4|15212.2|15158.4|15157.2|4831
1620126000000|2021-05-04 11:00:00|15211.4|15210.2|15067.5|15066.3|15224.4|15223.2|15043.4|15042.2|12149
1620129600000|2021-05-04 12:00:00|15067|15065.8|14999.5|14998.3|15073|15071.8|14982.5|14981.3|11203
1620133200000|2021-05-04 13:00:00|15000|14998.8|14925.5|14924.3|15049|15047.8|14907.5|14906.3|13771
1620136800000|2021-05-04 14:00:00|14925|14923.8|14868.4|14867.2|14934.9|14933.7|14860.9|14859.7|12186
1620140400000|2021-05-04 15:00:00|14867.9|14866.7|14846.3|14844.3|14893.9|14892.7|14830.3|14828.3|11449
1620144000000|2021-05-04 16:00:00|14846.8|14844.8|14860.3|14858.3|14887.3|14885.3|14841.8|14839.8|2786
1620147600000|2021-05-04 17:00:00|14859.8|14857.8|14889.8|14887.8|14903.3|14901.3|14853.3|14851.3|1907
1620151200000|2021-05-04 18:00:00|14890.3|14888.3|14904.8|14902.8|14912.3|14910.3|14884.3|14882.3|1108
1620154800000|2021-05-04 19:00:00|14904.3|14902.3|14912.3|14910.3|14916.3|14914.3|14890.3|14888.3|2017
1620158400000|2021-05-04 20:00:00|14917.8|14912.8|14908.6|14903.6|14923.2|14918.2|14892.3|14887.3|64
1620162000000|2021-05-04 21:00:00|14908.3|14903.3|14910.2|14905.2|14912.2|14907.2|14908.2|14903.2|0
1620165600000|2021-05-04 22:00:00|14910|14905|14908.4|14903.4|14912.5|14907.5|14898.5|14893.5|0
1620169200000|2021-05-04 23:00:00|14909.2|14904.2|14912|14907|14913.8|14908.8|14902.3|14897.3|0
1620172800000|2021-05-05 00:00:00|14912.8|14907.8|14952.3|14948.3|14970.8|14966.8|14910.3|14905.3|350
1620176400000|2021-05-05 01:00:00|14955.8|14951.8|14972.8|14968.8|14978.3|14974.3|14955.3|14951.3|172
1620180000000|2021-05-05 02:00:00|14973.3|14969.3|14959.3|14955.3|14979.3|14975.3|14947.8|14943.8|223
1620183600000|2021-05-05 03:00:00|14959.8|14955.8|14956.3|14952.3|14963.3|14959.3|14951.3|14947.3|60
1620187200000|2021-05-05 04:00:00|14955.8|14951.8|14965.3|14961.3|14974.3|14970.3|14953.3|14949.3|147
1620190800000|2021-05-05 05:00:00|14965.8|14961.8|14965.3|14961.3|14976.8|14972.8|14927.8|14923.8|516
1620194400000|2021-05-05 06:00:00|14964.3|14962.3|14960.8|14958.8|14984.8|14982.8|14952.3|14950.3|2789
1620198000000|2021-05-05 07:00:00|14959.8|14957.8|15042.3|15041.1|15066.8|15065.6|14957.4|14956.2|13751
1620201600000|2021-05-05 08:00:00|15042.8|15041.6|15053.8|15052.6|15077.8|15076.6|15025.3|15024.1|6664
1620205200000|2021-05-05 09:00:00|15054.3|15053.1|15053.3|15052.1|15079.3|15078.1|15046.8|15045.6|3673
1620208800000|2021-05-05 10:00:00|15053.8|15052.6|15054.3|15053.1|15061.8|15060.6|15041.3|15040.1|2469
1620212400000|2021-05-05 11:00:00|15053.8|15052.6|15062.5|15061.3|15067.5|15066.3|15041.8|15040.6|2231
1620216000000|2021-05-05 12:00:00|15062|15060.8|15097|15095.8|15101.5|15100.3|15059|15057.8|4154
1620219600000|2021-05-05 13:00:00|15097.5|15096.3|15129|15127.8|15144.5|15143.3|15088|15086.8|7774
1620223200000|2021-05-05 14:00:00|15129.5|15128.3|15125.3|15124.1|15134.5|15133.3|15082|15080.8|6522
1620226800000|2021-05-05 15:00:00|15125.8|15124.6|15185.2|15183.2|15188.7|15186.7|15118.3|15117.1|7792
1620230400000|2021-05-05 16:00:00|15185.7|15183.7|15166.2|15164.2|15190.2|15188.2|15163.7|15161.7|1785
1620234000000|2021-05-05 17:00:00|15165.7|15163.7|15175.2|15173.2|15180.2|15178.2|15159.7|15157.7|876
1620237600000|2021-05-05 18:00:00|15175.7|15173.7|15173.7|15171.7|15181.7|15179.7|15165.7|15163.7|587
1620241200000|2021-05-05 19:00:00|15172.7|15170.7|15168.7|15166.7|15174.7|15172.7|15135.7|15133.7|1981
1620244800000|2021-05-05 20:00:00|15169.7|15167.7|15162.5|15157.5|15179.1|15174.1|15156.6|15151.6|14
1620248400000|2021-05-05 21:00:00|15162.6|15157.6|15165.5|15160.5|15166.3|15161.3|15157.1|15152.1|0
1620252000000|2021-05-05 22:00:00|15168|15163|15158.8|15153.8|15174.2|15169.2|15155.7|15150.7|0
1620255600000|2021-05-05 23:00:00|15159.6|15154.6|15173.1|15168.1|15178.8|15173.8|15157.5|15152.5|0
1620259200000|2021-05-06 00:00:00|15172.3|15167.3|15178.7|15174.7|15186.7|15182.7|15157.2|15153.2|304
1620262800000|2021-05-06 01:00:00|15179.2|15175.2|15192.2|15188.2|15197.2|15193.2|15178.7|15174.7|322
1620266400000|2021-05-06 02:00:00|15192.7|15188.7|15154.7|15150.7|15193.7|15189.7|15147.2|15143.2|306
1620270000000|2021-05-06 03:00:00|15154.2|15150.2|15157.2|15153.2|15165.7|15161.7|15147.7|15143.7|232
1620273600000|2021-05-06 04:00:00|15157.7|15153.7|15149.2|15145.2|15160.2|15156.2|15147.2|15143.2|159
1620277200000|2021-05-06 05:00:00|15149.7|15145.7|15188.2|15184.2|15188.7|15184.7|15149.7|15145.7|404
1620280800000|2021-05-06 06:00:00|15187.2|15185.2|15171.2|15169.2|15187.7|15185.7|15150.7|15148.7|2270
1620284400000|2021-05-06 07:00:00|15170.8|15169.6|15224.3|15223.1|15277.3|15276.1|15152.8|15151.6|16027
1620288000000|2021-05-06 08:00:00|15223.8|15222.6|15201.1|15199.9|15251.8|15250.6|15179.6|15178.4|6636
1620291600000|2021-05-06 09:00:00|15200.6|15199.4|15159.1|15157.9|15220.1|15218.9|15111.6|15110.4|8945
1620295200000|2021-05-06 10:00:00|15158.6|15157.4|15158.6|15157.4|15193.1|15191.9|15144.6|15143.4|4594
1620298800000|2021-05-06 11:00:00|15158.1|15156.9|15157.6|15156.4|15186.1|15184.9|15145.6|15144.4|2489
1620302400000|2021-05-06 12:00:00|15159.6|15158.4|15153.1|15151.9|15174.1|15172.9|15120.1|15118.9|3363
1620306000000|2021-05-06 13:00:00|15151.6|15150.4|15117.3|15116.1|15171.3|15170.1|15115.8|15114.6|4777
1620309600000|2021-05-06 14:00:00|15116.8|15115.6|15137.9|15136.7|15152.9|15151.7|15093.4|15092.2|7470
1620313200000|2021-05-06 15:00:00|15138.4|15137.2|15213.3|15211.3|15224.3|15222.3|15122.9|15121.7|6869
1620316800000|2021-05-06 16:00:00|15214.3|15212.3|15216.3|15214.3|15233.3|15231.3|15197.3|15195.3|2116
1620320400000|2021-05-06 17:00:00|15215.8|15213.8|15206.8|15204.8|15225.3|15223.3|15199.8|15197.8|1119
1620324000000|2021-05-06 18:00:00|15207.3|15205.3|15215.8|15213.8|15221.8|15219.8|15195.8|15193.8|981
1620327600000|2021-05-06 19:00:00|15216.3|15214.3|15264.8|15262.8|15267.3|15265.3|15205.8|15203.8|1977
1620331200000|2021-05-06 20:00:00|15268.8|15263.8|15262.9|15257.9|15274.2|15269.2|15229.4|15224.4|12
1620334800000|2021-05-06 21:00:00|15262.6|15257.6|15261.8|15256.8|15263.2|15258.2|15258.9|15253.9|0
1620338400000|2021-05-06 22:00:00|15265.8|15260.8|15255.3|15250.3|15268.3|15263.3|15254.6|15249.6|0
1620342000000|2021-05-06 23:00:00|15256.1|15251.1|15257.3|15252.3|15259.3|15254.3|15251.4|15246.4|0
1620345600000|2021-05-07 00:00:00|15256.5|15251.5|15270.3|15266.3|15270.3|15266.3|15233.3|15229.3|201
1620349200000|2021-05-07 01:00:00|15270.8|15266.8|15278.3|15274.3|15287.3|15283.3|15268.3|15264.3|266
1620352800000|2021-05-07 02:00:00|15277.3|15273.3|15267.8|15263.8|15290.3|15286.3|15264.3|15260.3|174
1620356400000|2021-05-07 03:00:00|15267.3|15263.3|15262.8|15258.8|15274.3|15270.3|15260.3|15256.3|134
1620360000000|2021-05-07 04:00:00|15262.3|15258.3|15270.8|15266.8|15270.8|15266.8|15258.3|15254.3|145
1620363600000|2021-05-07 05:00:00|15270.3|15266.3|15297.3|15293.3|15301.3|15297.3|15264.8|15260.8|732
1620367200000|2021-05-07 06:00:00|15298.3|15294.3|15324.8|15322.8|15326.8|15324.8|15267.8|15265.8|3111
1620370800000|2021-05-07 07:00:00|15323.3|15321.3|15305.4|15304.2|15364.4|15363.2|15288.9|15287.7|13281
1620374400000|2021-05-07 08:00:00|15305.9|15304.7|15351.3|15350.1|15351.8|15350.6|15294.9|15293.7|4521
1620378000000|2021-05-07 09:00:00|15350.8|15349.6|15372.8|15371.6|15374.3|15373.1|15342.3|15341.1|4246
1620381600000|2021-05-07 10:00:00|15373.8|15372.6|15395.3|15394.1|15409.8|15408.6|15366.8|15365.6|4598
1620385200000|2021-05-07 11:00:00|15394.8|15393.6|15393.8|15392.6|15406.3|15405.1|15387.3|15386.1|2620
1620388800000|2021-05-07 12:00:00|15394.3|15393.1|15353|15351.8|15396.3|15395.1|15319.5|15318.3|7409
1620392400000|2021-05-07 13:00:00|15353.5|15352.3|15379|15377.8|15379.5|15378.3|15314|15312.8|6531
1620396000000|2021-05-07 14:00:00|15379.5|15378.3|15386.4|15385.2|15396.5|15395.3|15361.9|15360.7|4571
1620399600000|2021-05-07 15:00:00|15385.9|15384.7|15405.8|15403.8|15417.8|15415.8|15367.9|15366.7|5964
1620403200000|2021-05-07 16:00:00|15406.8|15404.8|15407.3|15405.3|15410.8|15408.8|15389.3|15387.3|1502
1620406800000|2021-05-07 17:00:00|15408.3|15406.3|15393.3|15391.3|15408.3|15406.3|15388.3|15386.3|967
1620410400000|2021-05-07 18:00:00|15392.8|15390.8|15401.3|15399.3|15404.8|15402.8|15385.3|15383.3|798
1620414000000|2021-05-07 19:00:00|15400.3|15398.3|15409.3|15407.3|15414.8|15412.8|15398.3|15396.3|1669
1620417600000|2021-05-07 20:00:00|15411.6|15406.6|15394.2|15389.2|15423.1|15418.1|15381.3|15376.3|18
1620597600000|2021-05-09 22:00:00|15396.4|15391.4|15410.1|15405.1|15412.8|15407.8|15396.4|15391.4|0
1620601200000|2021-05-09 23:00:00|15409.7|15404.7|15425.2|15420.2|15431.3|15426.3|15408.9|15403.9|0
1620604800000|2021-05-10 00:00:00|15426|15421|15452.3|15448.3|15458.3|15454.3|15421|15416|336
1620608400000|2021-05-10 01:00:00|15450.8|15446.8|15457.8|15453.8|15470.3|15466.3|15447.8|15443.8|166
1620612000000|2021-05-10 02:00:00|15458.3|15454.3|15444.8|15440.8|15460.3|15456.3|15438.3|15434.3|132
1620615600000|2021-05-10 03:00:00|15445.3|15441.3|15428.3|15424.3|15445.8|15441.8|15425.3|15421.3|193
1620619200000|2021-05-10 04:00:00|15428.8|15424.8|15426.3|15422.3|15430.3|15426.3|15424.8|15420.8|85
1620622800000|2021-05-10 05:00:00|15425.8|15421.8|15436.3|15432.3|15439.8|15435.8|15423.8|15419.8|299
1620626400000|2021-05-10 06:00:00|15435.3|15433.3|15435.8|15433.8|15440.3|15438.3|15389.3|15387.3|2544
1620630000000|2021-05-10 07:00:00|15432.9|15431.7|15381.8|15380.6|15435.4|15434.2|15372.8|15371.6|9799
1620633600000|2021-05-10 08:00:00|15381.3|15380.1|15365.3|15364.1|15400.8|15399.6|15361.3|15360.1|4034
1620637200000|2021-05-10 09:00:00|15364.8|15363.6|15360.8|15359.6|15388.8|15387.6|15349.8|15348.6|3414
1620640800000|2021-05-10 10:00:00|15360.3|15359.1|15368.3|15367.1|15379.8|15378.6|15354.8|15353.6|2261
1620644400000|2021-05-10 11:00:00|15367.8|15366.6|15378|15376.8|15386.3|15385.1|15364.8|15363.6|2363
1620648000000|2021-05-10 12:00:00|15378.5|15377.3|15373|15371.8|15397|15395.8|15372|15370.8|2828
1620651600000|2021-05-10 13:00:00|15373.5|15372.3|15383|15381.8|15399|15397.8|15367|15365.8|4281
1620655200000|2021-05-10 14:00:00|15383.5|15382.3|15380.8|15379.6|15387.8|15386.6|15361|15359.8|3985
1620658800000|2021-05-10 15:00:00|15380.3|15379.1|15402.7|15400.7|15416.2|15414.2|15374.8|15373.6|4795
1620662400000|2021-05-10 16:00:00|15402.2|15400.2|15394.7|15392.7|15409.7|15407.7|15392.2|15390.2|913
1620666000000|2021-05-10 17:00:00|15395.2|15393.2|15382.2|15380.2|15396.7|15394.7|15380.7|15378.7|611
1620669600000|2021-05-10 18:00:00|15382.7|15380.7|15331.2|15329.2|15384.7|15382.7|15317.2|15315.2|2365
1620673200000|2021-05-10 19:00:00|15331.7|15329.7|15317.7|15315.7|15343.2|15341.2|15311.7|15309.7|1792
1620676800000|2021-05-10 20:00:00|15320.7|15320.6|15296.5|15291.5|15328|15323|15277.3|15272.3|12
1620680400000|2021-05-10 21:00:00|15296.3|15291.3|15356|15351|15363.9|15358.9|15296.3|15291.3|0
1620684000000|2021-05-10 22:00:00|15352.7|15347.7|15350.2|15345.2|15360|15355|15330.8|15325.8|0
1620687600000|2021-05-10 23:00:00|15350.6|15345.6|15335.7|15330.7|15351|15346|15331.3|15326.3|0
1620691200000|2021-05-11 00:00:00|15334.9|15329.9|15222.2|15218.2|15338.3|15333.3|15216.7|15212.7|655
1620694800000|2021-05-11 01:00:00|15221.7|15217.7|15219.7|15215.7|15256.2|15252.2|15199.2|15195.2|573
1620698400000|2021-05-11 02:00:00|15219.2|15215.2|15214.7|15210.7|15225.2|15221.2|15195.7|15191.7|309
1620702000000|2021-05-11 03:00:00|15215.2|15211.2|15224.7|15220.7|15243.2|15239.2|15203.7|15199.7|310
1620705600000|2021-05-11 04:00:00|15225.2|15221.2|15201.7|15197.7|15228.7|15224.7|15197.7|15193.7|266
1620709200000|2021-05-11 05:00:00|15202.2|15198.2|15235.7|15231.7|15236.2|15232.2|15202.2|15198.2|541
1620712800000|2021-05-11 06:00:00|15234.7|15232.7|15241.2|15239.2|15260.2|15258.2|15195.7|15193.7|4286
1620716400000|2021-05-11 07:00:00|15240.8|15239.6|15141.7|15140.5|15268.3|15267.1|15093.7|15092.5|18700
1620720000000|2021-05-11 08:00:00|15141.2|15140|15073.2|15072|15145.2|15144|15065.2|15064|9386
1620723600000|2021-05-11 09:00:00|15073.7|15072.5|15074.2|15073|15117.2|15116|15069.2|15068|5435
1620727200000|2021-05-11 10:00:00|15075.2|15074|15046.7|15045.5|15083.2|15082|15020.7|15019.5|6925
1620730800000|2021-05-11 11:00:00|15046.2|15045|15039.3|15038.1|15065.3|15064.1|15022.2|15021|4417
1620734400000|2021-05-11 12:00:00|15039.8|15038.6|15029.8|15028.6|15059.3|15058.1|15006.3|15005.1|6098
1620738000000|2021-05-11 13:00:00|15030.3|15029.1|15151.8|15150.6|15152.3|15151.1|15010.3|15009.1|9724
1620741600000|2021-05-11 14:00:00|15151.3|15150.1|15055.1|15053.9|15162.8|15161.6|15016.1|15014.9|12067
1620745200000|2021-05-11 15:00:00|15055.6|15054.4|15125|15123|15134|15132|15030.6|15029.4|9441
1620748800000|2021-05-11 16:00:00|15125.5|15123.5|15088.5|15086.5|15130.5|15128.5|15072.5|15070.5|1877
1620752400000|2021-05-11 17:00:00|15088|15086|15127|15125|15136|15134|15085|15083|1493
1620756000000|2021-05-11 18:00:00|15127.5|15125.5|15131|15129|15142|15140|15108.5|15106.5|1242
1620759600000|2021-05-11 19:00:00|15130.5|15128.5|15125.5|15123.5|15148|15146|15108.5|15106.5|1574
1620763200000|2021-05-11 20:00:00|15126.2|15121.2|15108|15103|15138.4|15133.4|15098.2|15093.2|13
1620766800000|2021-05-11 21:00:00|15108.1|15103.1|15107.5|15102.5|15109.3|15104.3|15103.4|15098.4|0
1620770400000|2021-05-11 22:00:00|15107.9|15102.9|15112.7|15107.7|15119|15114|15103.8|15098.8|0
1620774000000|2021-05-11 23:00:00|15113.1|15108.1|15128.9|15123.9|15128.9|15123.9|15100.5|15095.5|0
1620777600000|2021-05-12 00:00:00|15129.7|15124.7|15057|15053|15160|15156|15042.5|15038.5|431
1620781200000|2021-05-12 01:00:00|15057.5|15053.5|15056.5|15052.5|15085.5|15081.5|15043.5|15039.5|295
1620784800000|2021-05-12 02:00:00|15056|15052|15073|15069|15088.5|15084.5|15054.5|15050.5|216
1620788400000|2021-05-12 03:00:00|15073.5|15069.5|15010|15006|15079.5|15075.5|15004.5|15000.5|556
1620792000000|2021-05-12 04:00:00|15010.5|15006.5|15030.5|15026.5|15031|15027|14998.5|14994.5|670
1620795600000|2021-05-12 05:00:00|15031|15027|15043|15039|15080|15076|15029.5|15025.5|821
1620799200000|2021-05-12 06:00:00|15042|15040|15126.5|15124.5|15141|15139|15035|15033|3295
1620802800000|2021-05-12 07:00:00|15126.1|15124.9|15172|15170.8|15188|15186.8|15092.1|15090.9|9322
1620806400000|2021-05-12 08:00:00|15171.5|15170.3|15129|15127.8|15184.5|15183.3|15118.5|15117.3|4937
1620810000000|2021-05-12 09:00:00|15129.5|15128.3|15141.5|15140.3|15159|15157.8|15115|15113.8|3252
1620813600000|2021-05-12 10:00:00|15141|15139.8|15140.5|15139.3|15192|15190.8|15131|15129.8|4823
1620817200000|2021-05-12 11:00:00|15140|15138.8|15165|15163.8|15176|15174.8|15138.5|15137.3|2935
1620820800000|2021-05-12 12:00:00|15164.5|15163.3|15159|15157.8|15185.5|15184.3|15056.5|15055.3|9183
1620824400000|2021-05-12 13:00:00|15160.5|15159.3|15179|15177.8|15220|15218.8|15120|15118.8|9508
1620828000000|2021-05-12 14:00:00|15178.5|15177.3|15181.6|15180.4|15227.6|15226.4|15163|15161.8|7530
1620831600000|2021-05-12 15:00:00|15182.1|15180.9|15115.5|15113.5|15199.1|15197.9|15110|15108|6990
1620835200000|2021-05-12 16:00:00|15115|15113|15110.5|15108.5|15127|15125|15077.5|15075.5|3239
1620838800000|2021-05-12 17:00:00|15110|15108|15116.5|15114.5|15130.5|15128.5|15097.5|15095.5|1662
1620842400000|2021-05-12 18:00:00|15116|15114|15114|15112|15131.5|15129.5|15091|15089|1415
1620846000000|2021-05-12 19:00:00|15113.5|15111.5|15096|15094|15115.5|15113.5|15061.5|15059.5|2809
1620849600000|2021-05-12 20:00:00|15094.7|15089.7|15084.1|15079.1|15114.1|15109.1|15075.7|15070.7|16
1620853200000|2021-05-12 21:00:00|15085.2|15080.2|15095.8|15090.8|15097.6|15092.6|15084|15079|0
1620856800000|2021-05-12 22:00:00|15094.2|15089.2|15124.8|15119.8|15145.3|15140.3|15094.2|15089.2|0
1620860400000|2021-05-12 23:00:00|15124.3|15119.3|15130.7|15125.7|15133.9|15128.9|15118.3|15113.3|0
1620864000000|2021-05-13 00:00:00|15130.3|15125.3|15107|15103|15136.3|15131.3|15077|15073|367
1620867600000|2021-05-13 01:00:00|15106.5|15102.5|15121|15117|15128|15124|15086.5|15082.5|274
1620871200000|2021-05-13 02:00:00|15120.5|15116.5|15115.5|15111.5|15123.5|15119.5|15099|15095|232
1620874800000|2021-05-13 03:00:00|15116|15112|15103.5|15099.5|15129|15125|15098|15094|151
1620878400000|2021-05-13 04:00:00|15103|15099|15089.5|15085.5|15112|15108|15084.5|15080.5|215
1620882000000|2021-05-13 05:00:00|15090|15086|15031|15027|15095|15091|15023|15019|591
1620885600000|2021-05-13 06:00:00|15030|15028|15028|15026|15070|15068|15022.5|15020.5|2014
1620889200000|2021-05-13 07:00:00|15027.6|15026.4|14866.5|14865.3|15028.1|15026.9|14843.1|14841.9|17422
1620892800000|2021-05-13 08:00:00|14866|14864.8|14873.5|14872.3|14873.5|14872.3|14815|14813.8|11929
1620896400000|2021-05-13 09:00:00|14874.5|14873.3|14912|14910.8|14930.5|14929.3|14873|14871.8|7159
1620900000000|2021-05-13 10:00:00|14912.5|14911.3|14945.5|14944.3|14951|14949.8|14887|14885.8|4407
1620903600000|2021-05-13 11:00:00|14945|14943.8|15011.4|15010.2|15024.9|15023.7|14932.5|14931.3|4634
1620907200000|2021-05-13 12:00:00|15011.9|15010.7|15089.4|15088.2|15096.4|15095.2|15009.9|15008.7|7021
1620910800000|2021-05-13 13:00:00|15089.9|15088.7|15178.4|15177.2|15193.9|15192.7|15089.4|15088.2|8992
1620914400000|2021-05-13 14:00:00|15178.9|15177.7|15222.1|15220.9|15240.1|15238.9|15176.6|15175.4|7620
1620918000000|2021-05-13 15:00:00|15222.6|15221.4|15201|15199|15231.5|15229.9|15184.1|15182.5|7733
1620921600000|2021-05-13 16:00:00|15201.5|15199.5|15205|15203|15232.5|15230.5|15196|15194|2019
1620925200000|2021-05-13 17:00:00|15205.5|15203.5|15190|15188|15222|15220|15164.5|15162.5|2548
1620928800000|2021-05-13 18:00:00|15190.5|15188.5|15222.5|15220.5|15237|15235|15189|15187|1748
1620932400000|2021-05-13 19:00:00|15222|15220|15246|15244|15272|15270|15222|15220|1884
1620936000000|2021-05-13 20:00:00|15250.8|15245.8|15272.7|15267.7|15274.3|15269.3|15231.8|15226.8|24
1620939600000|2021-05-13 21:00:00|15271.9|15266.9|15263.6|15258.6|15278.5|15273.5|15257|15252|0
1620943200000|2021-05-13 22:00:00|15268.2|15263.2|15258.2|15253.2|15268.2|15263.2|15253|15248|0
1620946800000|2021-05-13 23:00:00|15258.6|15253.6|15267.3|15262.3|15274.8|15269.8|15242.7|15237.7|0
1620950400000|2021-05-14 00:00:00|15266.5|15261.5|15268.5|15264.5|15277.5|15273.5|15237.5|15233.5|325
1620954000000|2021-05-14 01:00:00|15268|15264|15250.5|15246.5|15278|15274|15234|15230|223
1620957600000|2021-05-14 02:00:00|15250|15246|15269|15265|15269.5|15265.5|15237.5|15233.5|233
1620961200000|2021-05-14 03:00:00|15269.5|15265.5|15293.5|15289.5|15308|15304|15269.5|15265.5|258
1620964800000|2021-05-14 04:00:00|15294|15290|15292.5|15288.5|15306.5|15302.5|15288|15284|163
1620968400000|2021-05-14 05:00:00|15293|15289|15299.5|15295.5|15309.5|15305.5|15289.5|15285.5|474
1620972000000|2021-05-14 06:00:00|15298.5|15296.5|15311.5|15309.5|15320|15318|15268.5|15266.5|2935
1620975600000|2021-05-14 07:00:00|15311.1|15309.9|15222.8|15221.6|15320.6|15319.4|15214.3|15213.1|10520
1620979200000|2021-05-14 08:00:00|15223.3|15222.1|15256.3|15255.1|15265.3|15264.1|15218.3|15217.1|3829
1620982800000|2021-05-14 09:00:00|15255.3|15254.1|15288.8|15287.6|15301.3|15300.1|15255.3|15254.1|4353
1620986400000|2021-05-14 10:00:00|15288.3|15287.1|15304.3|15303.1|15318.8|15317.6|15276.3|15275.1|3150
1620990000000|2021-05-14 11:00:00|15303.8|15302.6|15304.7|15303.5|15328.3|15327.1|15297.2|15296|2925
1620993600000|2021-05-14 12:00:00|15304.2|15303|15323.7|15322.5|15330.2|15329|15286.2|15285|3747
1620997200000|2021-05-14 13:00:00|15323.2|15322|15374.7|15373.5|15374.7|15373.5|15320.7|15319.5|5456
1621000800000|2021-05-14 14:00:00|15373.7|15372.5|15384.5|15383.3|15384.5|15383.3|15342.5|15341.3|5668
1621004400000|2021-05-14 15:00:00|15383.5|15382.3|15395.9|15393.9|15426.9|15424.9|15370.5|15369.3|7757
1621008000000|2021-05-14 16:00:00|15396.4|15394.4|15417.9|15415.9|15421.9|15419.9|15393.4|15391.4|1607
1621011600000|2021-05-14 17:00:00|15418.4|15416.4|15420.4|15418.4|15425.9|15423.9|15407.9|15405.9|857
1621015200000|2021-05-14 18:00:00|15420.9|15418.9|15444.9|15442.9|15450.9|15448.9|15417.4|15415.4|1032
1621018800000|2021-05-14 19:00:00|15445.4|15443.4|15461.9|15459.9|15465.4|15463.4|15431.9|15429.9|1970
1621022400000|2021-05-14 20:00:00|15469.9|15464.9|15475.9|15470.9|15489.2|15484.2|15468.2|15463.2|24
1621202400000|2021-05-16 22:00:00|15469.6|15464.6|15474.4|15469.4|15505.4|15500.4|15466.7|15461.7|0
1621206000000|2021-05-16 23:00:00|15475.2|15470.2|15448|15443|15483.5|15478.5|15444.3|15439.3|0
1621209600000|2021-05-17 00:00:00|15448.4|15443.4|15411.9|15407.9|15450.9|15445.9|15398.9|15394.9|403
1621213200000|2021-05-17 01:00:00|15414.4|15410.4|15417.9|15413.9|15441.9|15437.9|15406.4|15402.4|386
1621216800000|2021-05-17 02:00:00|15418.9|15414.9|15420.4|15416.4|15430.9|15426.9|15398.9|15394.9|254
1621220400000|2021-05-17 03:00:00|15419.9|15415.9|15408.9|15404.9|15424.4|15420.4|15394.9|15390.9|233
1621224000000|2021-05-17 04:00:00|15408.4|15404.4|15426.9|15422.9|15435.4|15431.4|15402.4|15398.4|234
1621227600000|2021-05-17 05:00:00|15427.4|15423.4|15425.4|15421.4|15450.4|15446.4|15425.4|15421.4|443
1621231200000|2021-05-17 06:00:00|15424.4|15422.4|15416.4|15414.4|15426.9|15424.9|15394.4|15392.4|2428
1621234800000|2021-05-17 07:00:00|15416|15414.8|15407.2|15406|15485.5|15484.3|15394.2|15393|11939
1621238400000|2021-05-17 08:00:00|15406.7|15405.5|15425.7|15424.5|15429.2|15428|15400.2|15399|3652
1621242000000|2021-05-17 09:00:00|15425.2|15424|15386.2|15385|15430.2|15429|15382.2|15381|3525
1621245600000|2021-05-17 10:00:00|15385.7|15384.5|15361.7|15360.5|15388.2|15387|15357.7|15356.5|3858
1621249200000|2021-05-17 11:00:00|15362.2|15361|15369.1|15367.9|15378.7|15377.5|15352.2|15351|2441
1621252800000|2021-05-17 12:00:00|15369.6|15368.4|15396.6|15395.4|15401.6|15400.4|15362.1|15360.9|2314
1621256400000|2021-05-17 13:00:00|15396.1|15394.9|15411.1|15409.9|15441.1|15439.9|15392.6|15391.4|4752
1621260000000|2021-05-17 14:00:00|15409.6|15408.4|15408.1|15406.9|15437.1|15435.9|15390.6|15389.4|4374
1621263600000|2021-05-17 15:00:00|15407.1|15405.9|15391|15389|15418.1|15416.9|15383.5|15381.5|4750
1621267200000|2021-05-17 16:00:00|15390.5|15388.5|15405.5|15403.5|15418.5|15416.5|15385.5|15383.5|917
1621270800000|2021-05-17 17:00:00|15405|15403|15398|15396|15413|15411|15385.5|15383.5|710
1621274400000|2021-05-17 18:00:00|15397.5|15395.5|15428|15426|15429|15427|15394|15392|685
1621278000000|2021-05-17 19:00:00|15428.5|15426.5|15433.5|15431.5|15440|15438|15418|15416|1257
1621281600000|2021-05-17 20:00:00|15436.2|15431.2|15437.6|15432.6|15448|15443|15426.5|15421.5|10
1621285200000|2021-05-17 21:00:00|15438.5|15433.5|15438.6|15433.6|15441.4|15436.4|15436.7|15431.7|0
1621288800000|2021-05-17 22:00:00|15435.8|15430.8|15422|15417|15442.1|15437.1|15421.9|15416.9|0
1621292400000|2021-05-17 23:00:00|15422.8|15417.8|15453.3|15448.3|15454.9|15449.9|15422|15417|0
1621296000000|2021-05-18 00:00:00|15452.5|15447.5|15476.5|15472.5|15480.5|15476.5|15447.5|15442.5|358
1621299600000|2021-05-18 01:00:00|15477|15473|15499.5|15495.5|15505.5|15501.5|15470.5|15466.5|378
1621303200000|2021-05-18 02:00:00|15499|15495|15490|15486|15501|15497|15485.5|15481.5|160
1621306800000|2021-05-18 03:00:00|15489.5|15485.5|15498.5|15494.5|15500|15496|15489.5|15485.5|121
1621310400000|2021-05-18 04:00:00|15498|15494|15497|15493|15500|15496|15487.5|15483.5|154
1621314000000|2021-05-18 05:00:00|15496.5|15492.5|15497|15493|15503.5|15499.5|15490|15486|393
1621317600000|2021-05-18 06:00:00|15496|15494|15516|15514|15535|15533|15494.5|15492.5|2905
1621321200000|2021-05-18 07:00:00|15515.6|15514.4|15473.9|15472.7|15544.1|15542.9|15450.9|15449.7|11767
1621324800000|2021-05-18 08:00:00|15474.4|15473.2|15439.9|15438.7|15475.9|15474.7|15434.4|15433.2|3637
1621328400000|2021-05-18 09:00:00|15440.9|15439.7|15438.9|15437.7|15461.4|15460.2|15425.9|15424.7|3454
1621332000000|2021-05-18 10:00:00|15438.4|15437.2|15440.4|15439.2|15455.9|15454.7|15431.4|15430.2|1770
1621335600000|2021-05-18 11:00:00|15439.9|15438.7|15411|15409.8|15446.4|15445.2|15410|15408.8|2485
1621339200000|2021-05-18 12:00:00|15410.5|15409.3|15410|15408.8|15429|15427.8|15394|15392.8|2971
1621342800000|2021-05-18 13:00:00|15409|15407.8|15374|15372.8|15411|15409.8|15365|15363.8|5091
1621346400000|2021-05-18 14:00:00|15374.5|15373.3|15396.7|15395.5|15411.2|15410|15342.5|15341.3|6135
1621350000000|2021-05-18 15:00:00|15397.2|15396|15384.6|15382.6|15416.2|15415|15378.6|15376.6|4745
1621353600000|2021-05-18 16:00:00|15384.1|15382.1|15383.1|15381.1|15394.6|15392.6|15377.6|15375.6|1053
1621357200000|2021-05-18 17:00:00|15383.6|15381.6|15376.6|15374.6|15399.1|15397.1|15375.6|15373.6|579
1621360800000|2021-05-18 18:00:00|15377.6|15375.6|15362.1|15360.1|15383.6|15381.6|15335.6|15333.6|1321
1621364400000|2021-05-18 19:00:00|15362.6|15360.6|15330.6|15328.6|15388.6|15386.6|15326.6|15324.6|1701
1621368000000|2021-05-18 20:00:00|15332.9|15327.9|15308.4|15303.4|15352.5|15347.5|15294.2|15289.2|27
1621371600000|2021-05-18 21:00:00|15308.5|15303.5|15309.1|15304.1|15312.3|15307.3|15303.4|15298.4|0
1621375200000|2021-05-18 22:00:00|15307.4|15302.4|15325.6|15320.6|15336.4|15331.4|15307.4|15302.4|0
1621378800000|2021-05-18 23:00:00|15326|15321|15285.3|15280.3|15343.6|15338.6|15285.3|15280.3|0
1621382400000|2021-05-19 00:00:00|15287.8|15282.8|15312.1|15308.1|15323.6|15319.6|15264.9|15259.9|323
1621386000000|2021-05-19 01:00:00|15312.6|15308.6|15295.1|15291.1|15336.1|15332.1|15284.1|15280.1|303
1621389600000|2021-05-19 02:00:00|15295.6|15291.6|15258.1|15254.1|15296.1|15292.1|15250.1|15246.1|414
1621393200000|2021-05-19 03:00:00|15258.6|15254.6|15271.1|15267.1|15274.6|15270.6|15253.1|15249.1|165
1621396800000|2021-05-19 04:00:00|15270.6|15266.6|15256.6|15252.6|15278.1|15274.1|15240.6|15236.6|243
1621400400000|2021-05-19 05:00:00|15257.1|15253.1|15271.6|15267.6|15273.1|15269.1|15255.6|15251.6|463
1621404000000|2021-05-19 06:00:00|15270.6|15268.6|15271.6|15269.6|15312.1|15310.1|15246.6|15244.6|3501
1621407600000|2021-05-19 07:00:00|15271.2|15270|15214.7|15213.5|15283.2|15282|15184.7|15183.5|14914
1621411200000|2021-05-19 08:00:00|15215.2|15214|15146.2|15145|15236.2|15235|15129.2|15128|8372
1621414800000|2021-05-19 09:00:00|15146.7|15145.5|15178.2|15177|15236.2|15235|15144.7|15143.5|6997
1621418400000|2021-05-19 10:00:00|15179.2|15178|15194.2|15193|15202.2|15201|15176.7|15175.5|2883
1621422000000|2021-05-19 11:00:00|15192.7|15191.5|15101.7|15100.5|15194.7|15193.5|15095.2|15094|6086
1621425600000|2021-05-19 12:00:00|15101.2|15100|15054.3|15053.1|15140.3|15139.1|15050.8|15049.6|5690
1621429200000|2021-05-19 13:00:00|15053.3|15052.1|15042.8|15041.6|15097.3|15096.1|15026.3|15025.1|9875
1621432800000|2021-05-19 14:00:00|15042.3|15041.1|15093.4|15092.2|15101.9|15100.7|14961.4|14960.2|13261
1621436400000|2021-05-19 15:00:00|15094.4|15093.2|15133.8|15131.8|15149.4|15148.2|15088.9|15087.7|9069
1621440000000|2021-05-19 16:00:00|15134.3|15132.3|15153.3|15151.3|15160.3|15158.3|15117.8|15115.8|1982
1621443600000|2021-05-19 17:00:00|15153.8|15151.8|15151.8|15149.8|15200.8|15198.8|15146.3|15144.3|2363
1621447200000|2021-05-19 18:00:00|15152.8|15150.8|15141.3|15139.3|15191.3|15189.3|15118.3|15116.3|2221
1621450800000|2021-05-19 19:00:00|15142.3|15140.3|15175.8|15173.8|15182.8|15180.8|15131.8|15129.8|1528
1621454400000|2021-05-19 20:00:00|15178.6|15173.6|15164.5|15159.5|15182.2|15177.2|15152.9|15147.9|16
1621458000000|2021-05-19 21:00:00|15164.7|15159.7|15166.7|15161.7|15167.1|15162.1|15161.4|15156.4|0
1621461600000|2021-05-19 22:00:00|15162.2|15157.2|15137.6|15132.6|15168.5|15163.5|15136.8|15131.8|0
1621465200000|2021-05-19 23:00:00|15136.8|15131.8|15137.2|15132.2|15144.2|15139.2|15133.5|15128.5|0
1621468800000|2021-05-20 00:00:00|15138|15133|15194.8|15190.8|15211.8|15207.8|15133.8|15128.8|355
1621472400000|2021-05-20 01:00:00|15195.3|15191.3|15204.3|15200.3|15209.3|15205.3|15164.3|15160.3|331
1621476000000|2021-05-20 02:00:00|15204.8|15200.8|15184.3|15180.3|15205.3|15201.3|15183.3|15179.3|140
1621479600000|2021-05-20 03:00:00|15184.8|15180.8|15201.8|15197.8|15210.8|15206.8|15181.8|15177.8|138
1621483200000|2021-05-20 04:00:00|15201.3|15197.3|15219.8|15215.8|15222.3|15218.3|15201.3|15197.3|99
1621486800000|2021-05-20 05:00:00|15219.3|15215.3|15225.8|15221.8|15233.3|15229.3|15212.3|15208.3|423
1621490400000|2021-05-20 06:00:00|15224.8|15222.8|15209.8|15207.8|15229.3|15227.3|15196.8|15194.8|1968
1621494000000|2021-05-20 07:00:00|15209.4|15208.2|15198.7|15197.5|15232.4|15231.2|15181.7|15180.5|7981
1621497600000|2021-05-20 08:00:00|15198.2|15197|15149.7|15148.5|15210.7|15209.5|15134.2|15133|5393
1621501200000|2021-05-20 09:00:00|15149.2|15148|15139.7|15138.5|15157.7|15156.5|15101.7|15100.5|4082
1621504800000|2021-05-20 10:00:00|15139.2|15138|15199.7|15198.5|15199.7|15198.5|15134.2|15133|3524
1621508400000|2021-05-20 11:00:00|15200.2|15199|15231.4|15230.2|15234.4|15233.2|15189.2|15188|4094
1621512000000|2021-05-20 12:00:00|15231.9|15230.7|15260.4|15259.2|15266.9|15265.7|15222.9|15221.7|3368
1621515600000|2021-05-20 13:00:00|15260.9|15259.7|15305.9|15304.7|15312.4|15311.2|15249.9|15248.7|5648
1621519200000|2021-05-20 14:00:00|15305.4|15304.2|15316.3|15315.1|15320.3|15319.1|15285.3|15284.1|4982
1621522800000|2021-05-20 15:00:00|15317.3|15316.1|15371.2|15369.2|15393.2|15391.2|15308.8|15307.6|8425
1621526400000|2021-05-20 16:00:00|15371.7|15369.7|15356.7|15354.7|15372.2|15370.2|15338.7|15336.7|1973
1621530000000|2021-05-20 17:00:00|15355.7|15353.7|15363.2|15361.2|15372.2|15370.2|15348.7|15346.7|914
1621533600000|2021-05-20 18:00:00|15362.7|15360.7|15375.7|15373.7|15379.7|15377.7|15358.2|15356.2|910
1621537200000|2021-05-20 19:00:00|15376.2|15374.2|15366.7|15364.7|15398.2|15396.2|15364.7|15362.7|1629
1621540800000|2021-05-20 20:00:00|15370.5|15365.5|15359|15354|15378.1|15373.1|15357|15352|17
1621544400000|2021-05-20 21:00:00|15358.8|15353.8|15353.4|15348.4|15358.8|15353.8|15352|15347|0
1621548000000|2021-05-20 22:00:00|15353.6|15348.6|15365.7|15360.7|15370.2|15365.2|15350|15345|0
1621551600000|2021-05-20 23:00:00|15366.5|15361.5|15387.4|15382.4|15392.5|15387.5|15364.8|15359.8|0
1621555200000|2021-05-21 00:00:00|15387.9|15382.9|15398.2|15394.2|15407.2|15403.2|15378.7|15374.2|292
1621558800000|2021-05-21 01:00:00|15398.7|15394.7|15373.2|15369.2|15404.7|15400.7|15372.2|15368.2|297
1621562400000|2021-05-21 02:00:00|15373.7|15369.7|15369.7|15365.7|15375.7|15371.7|15353.2|15349.2|197
1621566000000|2021-05-21 03:00:00|15370.2|15366.2|15367.2|15363.2|15377.2|15373.2|15359.2|15355.2|140
1621569600000|2021-05-21 04:00:00|15366.7|15362.7|15389.7|15385.7|15391.7|15387.7|15365.7|15361.7|261
1621573200000|2021-05-21 05:00:00|15389.2|15385.2|15383.2|15379.2|15402.2|15398.2|15375.7|15371.7|349
1621576800000|2021-05-21 06:00:00|15382.2|15380.2|15385.7|15383.7|15399.2|15397.2|15378.7|15376.7|1360
1621580400000|2021-05-21 07:00:00|15385.3|15384.1|15397.7|15396.5|15445.3|15444.1|15385.3|15384.1|9100
1621584000000|2021-05-21 08:00:00|15397.2|15396|15394.7|15393.5|15413.2|15412|15366.2|15365|3933
1621587600000|2021-05-21 09:00:00|15395.2|15394|15398.7|15397.5|15420.2|15419|15381.7|15380.5|4658
1621591200000|2021-05-21 10:00:00|15399.7|15398.5|15374.7|15373.5|15413.7|15412.5|15374.7|15373.5|3402
1621594800000|2021-05-21 11:00:00|15375.2|15374|15432|15430.8|15434.5|15433.3|15375.2|15374|3860
1621598400000|2021-05-21 12:00:00|15432.5|15431.3|15429|15427.8|15441|15439.8|15414.5|15413.3|2744
1621602000000|2021-05-21 13:00:00|15429.5|15428.3|15463.5|15462.3|15467|15465.8|15418.5|15417.3|4897
1621605600000|2021-05-21 14:00:00|15463|15461.8|15454.2|15453|15468.5|15467.3|15434.2|15433|4682
1621609200000|2021-05-21 15:00:00|15453.7|15452.5|15440.6|15438.6|15456.1|15454.5|15431.6|15429.6|4549
1621612800000|2021-05-21 16:00:00|15440.1|15438.1|15435.1|15433.1|15451.1|15449.1|15421.6|15419.6|1745
1621616400000|2021-05-21 17:00:00|15435.6|15433.6|15443.1|15441.1|15450.1|15448.1|15427.1|15425.1|643
1621620000000|2021-05-21 18:00:00|15443.6|15441.6|15459.1|15457.1|15462.1|15460.1|15437.1|15435.1|710
1621623600000|2021-05-21 19:00:00|15459.6|15457.6|15435.6|15433.6|15466.1|15464.1|15430.6|15428.6|1693
1621627200000|2021-05-21 20:00:00|15438.8|15433.8|15454.5|15449.5|15456.7|15451.7|15435.2|15430.2|25
1621807200000|2021-05-23 22:00:00|15422.8|15417.8|15440|15435|15444|15439|15406|15401|0
1621810800000|2021-05-23 23:00:00|15440.8|15435.8|15445.9|15440.9|15464.5|15459.5|15439.9|15434.9|0
1621814400000|2021-05-24 00:00:00|15447.6|15442.6|15461.6|15457.6|15480.4|15475.4|15438.6|15434.6|218
1621818000000|2021-05-24 01:00:00|15462.1|15458.1|15469.1|15465.1|15473.6|15469.6|15450.6|15446.6|310
1621821600000|2021-05-24 02:00:00|15468.6|15464.6|15454.1|15450.1|15470.6|15466.6|15438.1|15434.1|193
1621825200000|2021-05-24 03:00:00|15453.6|15449.6|15470.6|15466.6|15476.1|15472.1|15453.1|15449.1|187
1621828800000|2021-05-24 04:00:00|15471.1|15467.1|15467.1|15463.1|15471.6|15467.6|15458.6|15454.6|82
1621832400000|2021-05-24 05:00:00|15466.6|15462.6|15456.1|15452.1|15472.1|15468.1|15452.1|15448.1|140
1621836000000|2021-05-24 06:00:00|15455.1|15453.1|15474.6|15472.6|15481.1|15479.1|15451.1|15449.1|716
1621839600000|2021-05-24 07:00:00|15474.2|15473|15528.2|15527|15539.2|15538|15468.2|15467|4106
1621843200000|2021-05-24 08:00:00|15527.2|15526|15507.7|15506.5|15528.2|15527|15501.7|15500.5|1665
1621846800000|2021-05-24 09:00:00|15508.2|15507|15524.7|15523.5|15527.2|15526|15502.2|15501|1287
1621850400000|2021-05-24 10:00:00|15523.7|15522.5|15509.2|15508|15526.7|15525.5|15506.7|15505.5|641
1621854000000|2021-05-24 11:00:00|15509.7|15508.5|15493.2|15492|15511.7|15510.5|15485.7|15484.5|1282
1621857600000|2021-05-24 12:00:00|15492.7|15491.5|15497.2|15496|15502.2|15501|15477.2|15476|1380
1621861200000|2021-05-24 13:00:00|15496.7|15495.5|15525.2|15524|15534.2|15533|15486.7|15485.5|2232
1621864800000|2021-05-24 14:00:00|15525.7|15524.5|15550.2|15549|15554.7|15553.5|15519.7|15518.5|2938
1621868400000|2021-05-24 15:00:00|15550.7|15549.5|15563.6|15561.6|15576.6|15574.6|15549.7|15548.5|3042
1621872000000|2021-05-24 16:00:00|15564.1|15562.1|15560.1|15558.1|15568.1|15566.1|15555.6|15553.6|706
1621875600000|2021-05-24 17:00:00|15560.6|15558.6|15567.6|15565.6|15569.1|15567.1|15556.1|15554.1|567
1621879200000|2021-05-24 18:00:00|15568.1|15566.1|15588.1|15586.1|15591.1|15589.1|15568.1|15566.1|545
1621882800000|2021-05-24 19:00:00|15587.6|15585.6|15561.1|15559.1|15589.1|15587.1|15557.6|15555.6|952
1621886400000|2021-05-24 20:00:00|15564.8|15559.8|15577.3|15572.3|15580.3|15575.3|15562.2|15557.2|8
1621890000000|2021-05-24 21:00:00|15577|15572|15577.4|15572.4|15577.4|15572.4|15573.8|15568.8|0
1621893600000|2021-05-24 22:00:00|15574.9|15569.9|15586.5|15581.5|15586.7|15581.7|15570|15565|0
1621897200000|2021-05-24 23:00:00|15586.4|15581.4|15580.2|15575.2|15587.4|15582.4|15577.1|15572.1|0
1621900800000|2021-05-25 00:00:00|15579.4|15574.4|15553.1|15549.1|15579.4|15574.4|15527.1|15523.1|478
1621904400000|2021-05-25 01:00:00|15552.6|15548.6|15565.6|15561.6|15576.6|15572.6|15551.6|15547.6|463
1621908000000|2021-05-25 02:00:00|15565.1|15561.1|15569.6|15565.6|15569.6|15565.6|15557.1|15553.1|132
1621911600000|2021-05-25 03:00:00|15569.1|15565.1|15561.6|15557.6|15571.1|15567.1|15561.6|15557.6|111
1621915200000|2021-05-25 04:00:00|15561.1|15557.1|15566.6|15562.6|15568.1|15564.1|15554.1|15550.1|185
1621918800000|2021-05-25 05:00:00|15567.1|15563.1|15589.6|15585.6|15591.6|15587.6|15563.6|15559.6|418
1621922400000|2021-05-25 06:00:00|15588.6|15586.6|15579.1|15577.1|15607.1|15605.1|15575.1|15573.1|3160
1621926000000|2021-05-25 07:00:00|15578.7|15577.5|15549.5|15548.3|15585.7|15584.5|15526.7|15525.5|8449
1621929600000|2021-05-25 08:00:00|15549|15547.8|15560|15558.8|15569.5|15568.3|15544.5|15543.3|4140
1621933200000|2021-05-25 09:00:00|15560.5|15559.3|15562|15560.8|15565.5|15564.3|15545|15543.8|2755
1621936800000|2021-05-25 10:00:00|15562.5|15561.3|15552.5|15551.3|15568.5|15567.3|15542.5|15541.3|2774
1621940400000|2021-05-25 11:00:00|15551.5|15550.3|15533|15531.8|15564|15562.8|15531|15529.8|2086
1621944000000|2021-05-25 12:00:00|15532.5|15531.3|15520|15518.8|15541|15539.8|15514.5|15513.3|2788
1621947600000|2021-05-25 13:00:00|15521|15519.8|15496.5|15495.3|15546.5|15545.3|15490|15488.8|4964
1621951200000|2021-05-25 14:00:00|15496|15494.8|15498.9|15497.7|15508|15506.8|15474.9|15473.7|4749
1621954800000|2021-05-25 15:00:00|15499.9|15498.7|15488.8|15486.8|15500.9|15499.7|15458.3|15456.3|5813
1621958400000|2021-05-25 16:00:00|15488.3|15486.3|15497.8|15495.8|15503.3|15501.3|15485.3|15483.3|1102
1621962000000|2021-05-25 17:00:00|15497.3|15495.3|15484.3|15482.3|15497.3|15495.3|15476.8|15474.8|832
1621965600000|2021-05-25 18:00:00|15484.8|15482.8|15470.8|15468.8|15485.3|15483.3|15463.3|15461.3|848
1621969200000|2021-05-25 19:00:00|15470.3|15468.3|15485.3|15483.3|15491.3|15489.3|15461.3|15459.3|1245
1621972800000|2021-05-25 20:00:00|15489|15484|15498.1|15493.1|15499.2|15494.2|15482.3|15477.3|15
1621976400000|2021-05-25 21:00:00|15498.2|15493.2|15495.8|15490.8|15498.8|15493.8|15493.8|15488.8|0
1621980000000|2021-05-25 22:00:00|15495.5|15490.5|15512.5|15507.5|15514|15509|15494.1|15489.1|0
1621983600000|2021-05-25 23:00:00|15513.3|15508.3|15509|15504|15513.3|15508.3|15503|15498|0
1621987200000|2021-05-26 00:00:00|15508.1|15503.1|15534.3|15530.3|15539.8|15535.8|15503.8|15498.8|249
1621990800000|2021-05-26 01:00:00|15533.8|15529.8|15534.8|15530.8|15548.3|15544.3|15522.3|15518.3|246
1621994400000|2021-05-26 02:00:00|15535.3|15531.3|15534.3|15530.3|15540.8|15536.8|15530.3|15526.3|73
1621998000000|2021-05-26 03:00:00|15534.8|15530.8|15541.8|15537.8|15545.8|15541.8|15531.8|15527.8|77
1622001600000|2021-05-26 04:00:00|15542.3|15538.3|15535.3|15531.3|15542.3|15538.3|15531.8|15527.8|94
1622005200000|2021-05-26 05:00:00|15534.8|15530.8|15533.8|15529.8|15541.3|15537.3|15532.3|15528.3|189
1622008800000|2021-05-26 06:00:00|15532.8|15530.8|15521.8|15519.8|15540.3|15538.3|15510.3|15508.3|1425
1622012400000|2021-05-26 07:00:00|15521.4|15520.2|15493.8|15492.6|15545.9|15544.7|15470.8|15469.6|6540
1622016000000|2021-05-26 08:00:00|15494.3|15493.1|15473.8|15472.6|15499.3|15498.1|15462.3|15461.1|3429
1622019600000|2021-05-26 09:00:00|15474.3|15473.1|15437.3|15436.1|15492.3|15491.1|15434.3|15433.1|4264
1622023200000|2021-05-26 10:00:00|15437.8|15436.6|15438.8|15437.6|15460.3|15459.1|15435.8|15434.6|2326
1622026800000|2021-05-26 11:00:00|15438.3|15437.1|15414.1|15412.9|15448.8|15447.6|15414.1|15412.9|2584
1622030400000|2021-05-26 12:00:00|15414.6|15413.4|15463.1|15461.9|15477.6|15476.4|15414.1|15412.9|3189
1622034000000|2021-05-26 13:00:00|15462.6|15461.4|15431.6|15430.4|15468.1|15466.9|15405.1|15403.9|4128
1622037600000|2021-05-26 14:00:00|15431.1|15429.9|15456.6|15455.4|15465.6|15464.4|15430.1|15428.9|3876
1622041200000|2021-05-26 15:00:00|15457.1|15455.9|15461|15459|15467|15465|15437|15435|3724
1622044800000|2021-05-26 16:00:00|15461.5|15459.5|15456.5|15454.5|15471.5|15469.5|15454|15452|972
1622048400000|2021-05-26 17:00:00|15456|15454|15441.5|15439.5|15462.5|15460.5|15441.5|15439.5|905
1622052000000|2021-05-26 18:00:00|15442|15440|15458.5|15456.5|15462|15460|15442|15440|320
1622055600000|2021-05-26 19:00:00|15457.5|15455.5|15459.5|15457.5|15472|15470|15450.5|15448.5|983
1622059200000|2021-05-26 20:00:00|15461|15459|15461.6|15456.6|15464|15459|15457.2|15452.2|13
1622062800000|2021-05-26 21:00:00|15461.7|15456.7|15461.6|15456.6|15462.3|15457.3|15460.4|15455.4|0
1622066400000|2021-05-26 22:00:00|15460.9|15455.9|15453|15448|15472.3|15467.3|15452.2|15447.2|0
1622070000000|2021-05-26 23:00:00|15452.2|15447.2|15449.3|15444.3|15453.4|15448.4|15440.3|15435.3|0
1622073600000|2021-05-27 00:00:00|15448.4|15443.4|15455|15451|15465|15461|15442.5|15438.5|171
1622077200000|2021-05-27 01:00:00|15454.5|15450.5|15440|15436|15458|15454|15427.5|15423.5|362
1622080800000|2021-05-27 02:00:00|15439.5|15435.5|15449|15445|15453|15449|15435|15431|151
1622084400000|2021-05-27 03:00:00|15448.5|15444.5|15461|15457|15463.5|15459.5|15442.5|15438.5|97
1622088000000|2021-05-27 04:00:00|15461.5|15457.5|15463|15459|15464|15460|15448|15444|105
1622091600000|2021-05-27 05:00:00|15463.5|15459.5|15462.5|15458.5|15465|15461|15443.5|15439.5|224
1622095200000|2021-05-27 06:00:00|15461.5|15459.5|15419.5|15417.5|15461.5|15459.5|15409|15407|1623
1622098800000|2021-05-27 07:00:00|15419|15417|15389.4|15388.2|15429.1|15427.9|15352.1|15350.9|9455
1622102400000|2021-05-27 08:00:00|15388.9|15387.7|15388.9|15387.7|15418.9|15417.7|15379.9|15378.7|4249
1622106000000|2021-05-27 09:00:00|15388.4|15387.2|15399.9|15398.7|15406.4|15405.2|15379.4|15378.2|2160
1622109600000|2021-05-27 10:00:00|15400.4|15399.2|15401.9|15400.7|15414.9|15413.7|15393.4|15392.2|1901
1622113200000|2021-05-27 11:00:00|15400.4|15399.2|15420.2|15419|15422.9|15421.7|15398.4|15397.2|2217
1622116800000|2021-05-27 12:00:00|15420.7|15419.5|15454.7|15453.5|15455.7|15454.5|15403.2|15402|4120
1622120400000|2021-05-27 13:00:00|15454.2|15453|15469.7|15468.5|15492.2|15491|15453.2|15452|5572
1622124000000|2021-05-27 14:00:00|15470.2|15469|15450.5|15449.3|15478.5|15477.3|15447.5|15446.3|4191
1622127600000|2021-05-27 15:00:00|15451|15449.8|15427.9|15425.9|15457|15455.8|15399.4|15397.4|7967
1622131200000|2021-05-27 16:00:00|15427.4|15425.4|15426.9|15424.9|15436.9|15434.9|15425.4|15423.4|931
1622134800000|2021-05-27 17:00:00|15427.4|15425.4|15422.9|15420.9|15429.9|15427.9|15407.9|15405.9|797
1622138400000|2021-05-27 18:00:00|15422.4|15420.4|15417.9|15415.9|15423.4|15421.4|15407.4|15405.4|481
1622142000000|2021-05-27 19:00:00|15417.4|15415.4|15431.4|15429.4|15439.9|15437.9|15404.9|15402.9|932
1622145600000|2021-05-27 20:00:00|15430.9|15428.9|15479.4|15474.4|15482.1|15477.1|15428.8|15423.8|16
1622149200000|2021-05-27 21:00:00|15478.9|15473.9|15469.1|15464.1|15478.9|15473.9|15466|15461|0
1622152800000|2021-05-27 22:00:00|15469.7|15464.7|15476.3|15471.3|15478.2|15473.2|15469.7|15464.7|0
1622156400000|2021-05-27 23:00:00|15476.7|15471.7|15486.3|15481.3|15492.1|15487.1|15469.1|15464.1|0
1622160000000|2021-05-28 00:00:00|15487.2|15482.2|15468.4|15464.4|15504.9|15500.9|15462.4|15458.4|366
1622163600000|2021-05-28 01:00:00|15467.9|15463.9|15470.9|15466.9|15479.4|15475.4|15464.9|15460.9|166
1622167200000|2021-05-28 02:00:00|15471.4|15467.4|15467.9|15463.9|15473.9|15469.9|15461.4|15457.4|88
1622170800000|2021-05-28 03:00:00|15468.4|15464.4|15473.4|15469.4|15475.4|15471.4|15468.4|15464.4|61
1622174400000|2021-05-28 04:00:00|15472.9|15468.9|15482.4|15478.4|15482.4|15478.4|15464.9|15460.9|131
1622178000000|2021-05-28 05:00:00|15482.9|15478.9|15467.9|15463.9|15485.9|15481.9|15465.9|15461.9|348
1622181600000|2021-05-28 06:00:00|15466.9|15464.9|15463.9|15461.9|15473.9|15471.9|15453.9|15451.9|1464
1622185200000|2021-05-28 07:00:00|15463.5|15462.3|15467.6|15466.4|15476|15474.8|15433.5|15432.3|5293
1622188800000|2021-05-28 08:00:00|15468.1|15466.9|15491.6|15490.4|15498.6|15497.4|15465.6|15464.4|3362
1622192400000|2021-05-28 09:00:00|15492.1|15490.9|15488.6|15487.4|15503.6|15502.4|15473.6|15472.4|3800
1622196000000|2021-05-28 10:00:00|15488.1|15486.9|15500.1|15498.9|15503.6|15502.4|15469.6|15468.4|2693
1622199600000|2021-05-28 11:00:00|15499.6|15498.4|15499.3|15498.1|15507.6|15506.4|15492.6|15491.4|2203
1622203200000|2021-05-28 12:00:00|15501.3|15500.1|15532.3|15531.1|15535.3|15534.1|15497.8|15496.6|4044
1622206800000|2021-05-28 13:00:00|15532.8|15531.6|15543.8|15542.6|15551.3|15550.1|15523.8|15522.6|5066
1622210400000|2021-05-28 14:00:00|15544.3|15543.1|15532.5|15531.3|15549.3|15548.1|15517.5|15516.3|4170
1622214000000|2021-05-28 15:00:00|15533|15531.8|15523.4|15521.4|15534|15532.8|15514|15512.8|5151
1622217600000|2021-05-28 16:00:00|15522.4|15520.4|15510.4|15508.4|15528.9|15526.9|15506.4|15504.4|1273
1622221200000|2021-05-28 17:00:00|15509.9|15507.9|15510.4|15508.4|15514.9|15512.9|15499.4|15497.4|904
1622224800000|2021-05-28 18:00:00|15510.9|15508.9|15513.4|15511.4|15516.4|15514.4|15506.4|15504.4|412
1622228400000|2021-05-28 19:00:00|15512.9|15510.9|15490.4|15488.4|15515.4|15513.4|15490.4|15488.4|1112
1622232000000|2021-05-28 20:00:00|15495.4|15490.4|15498.6|15493.6|15505.7|15500.7|15494.6|15489.6|16
1622412000000|2021-05-30 22:00:00|15505.9|15500.9|15515.7|15510.7|15517.9|15512.9|15503.8|15498.8|0
1622415600000|2021-05-30 23:00:00|15516.5|15511.5|15511|15506|15520.7|15515.7|15504.5|15499.5|0
1622419200000|2021-05-31 00:00:00|15510.6|15505.6|15515.4|15511.4|15530.9|15526.9|15504.8|15499.8|179
1622422800000|2021-05-31 01:00:00|15515.9|15511.9|15492.4|15488.4|15519.4|15515.4|15481.9|15477.9|241
1622426400000|2021-05-31 02:00:00|15492.9|15488.9|15485.9|15481.9|15498.4|15494.4|15482.9|15478.9|70
1622430000000|2021-05-31 03:00:00|15483.9|15479.9|15482.9|15478.9|15487.4|15483.4|15475.9|15471.9|98
1622433600000|2021-05-31 04:00:00|15482.4|15478.4|15471.9|15467.9|15483.4|15479.4|15470.4|15466.4|94
1622437200000|2021-05-31 05:00:00|15471.4|15467.4|15475.4|15471.4|15478.9|15474.9|15465.4|15461.4|273
1622440800000|2021-05-31 06:00:00|15474.4|15472.4|15499.4|15497.4|15504.4|15502.4|15472.4|15470.4|1137
1622444400000|2021-05-31 07:00:00|15498.9|15496.9|15479.6|15478.4|15502.5|15501.3|15470|15468.8|3849
1622448000000|2021-05-31 08:00:00|15479.1|15477.9|15481.1|15479.9|15495.6|15494.4|15473.6|15472.4|1739
1622451600000|2021-05-31 09:00:00|15481.6|15480.4|15466.6|15465.4|15493.1|15491.9|15450.6|15449.4|2008
1622455200000|2021-05-31 10:00:00|15467.1|15465.9|15482.6|15481.4|15490.6|15489.4|15465.1|15463.9|1684
1622458800000|2021-05-31 11:00:00|15482.1|15480.9|15474.8|15473.6|15486.6|15485.4|15469.3|15468.1|884
1622462400000|2021-05-31 12:00:00|15474.3|15473.1|15481.3|15480.1|15483.3|15482.1|15467.3|15466.1|964
1622466000000|2021-05-31 13:00:00|15480.8|15479.6|15470.8|15469.6|15482.3|15481.1|15467.3|15466.1|1422
1622469600000|2021-05-31 14:00:00|15471.3|15470.1|15451.7|15450.5|15478.2|15477|15451.2|15450|1888
1622473200000|2021-05-31 15:00:00|15451.2|15450|15427.1|15425.1|15455.7|15454.5|15413.6|15411.6|5747
1622476800000|2021-05-31 16:00:00|15426.6|15424.6|15429.6|15427.6|15443.1|15441.1|15423.6|15421.6|1060
1622480400000|2021-05-31 17:00:00|15430.1|15428.1|15430.6|15428.6|15433.6|15431.6|15428.6|15426.6|279
1622484000000|2021-05-31 18:00:00|15431.1|15429.1|15435.1|15433.1|15442.6|15440.6|15426.6|15424.6|496
1622487600000|2021-05-31 19:00:00|15435.6|15433.6|15437.1|15435.1|15447.6|15445.6|15428.6|15426.6|916
1622491200000|2021-05-31 20:00:00|15438.6|15433.6|15440.4|15435.4|15441.2|15436.2|15438.6|15433.6|14
1622494800000|2021-05-31 21:00:00|15440.3|15435.3|15440.3|15435.3|15440.4|15435.4|15439.8|15434.8|0
1622498400000|2021-05-31 22:00:00|15441.7|15436.7|15471.4|15466.4|15473.7|15468.7|15441.7|15436.7|0
1622502000000|2021-05-31 23:00:00|15470.6|15465.6|15477.2|15472.2|15479.1|15474.1|15465.7|15460.7|0
1622505600000|2021-06-01 00:00:00|15476.4|15471.4|15464.6|15460.6|15480.5|15475.5|15441.6|15437.6|271
1622509200000|2021-06-01 01:00:00|15465.6|15461.6|15454.6|15450.6|15472.6|15468.6|15437.6|15433.6|321
1622512800000|2021-06-01 02:00:00|15455.6|15451.6|15451.6|15447.6|15461.1|15457.1|15443.1|15439.1|122
1622516400000|2021-06-01 03:00:00|15452.1|15448.1|15459.6|15455.6|15468.6|15464.6|15451.1|15447.1|84
1622520000000|2021-06-01 04:00:00|15460.1|15456.1|15480.1|15476.1|15483.1|15479.1|15458.6|15454.6|234
1622523600000|2021-06-01 05:00:00|15480.6|15476.6|15484.1|15480.1|15484.6|15480.6|15472.6|15468.6|261
1622527200000|2021-06-01 06:00:00|15483.1|15481.1|15496.6|15494.6|15501.6|15499.6|15468.6|15466.6|2118
1622530800000|2021-06-01 07:00:00|15496.2|15495|15593.4|15592.2|15600.9|15599.7|15496.2|15495|12823
1622534400000|2021-06-01 08:00:00|15593.9|15592.7|15631.9|15630.7|15638.4|15637.2|15593.4|15592.2|8320
1622538000000|2021-06-01 09:00:00|15632.4|15631.2|15635.4|15634.2|15653.9|15652.7|15628.4|15627.2|6093
1622541600000|2021-06-01 10:00:00|15636.9|15635.7|15650.9|15649.7|15655.4|15654.2|15634.9|15633.7|3458
1622545200000|2021-06-01 11:00:00|15651.4|15650.2|15682.9|15681.7|15685.9|15684.7|15646.4|15645.2|5560
1622548800000|2021-06-01 12:00:00|15682.4|15681.2|15667.4|15666.2|15686.9|15685.7|15656.4|15655.2|4421
1622552400000|2021-06-01 13:00:00|15668.4|15667.2|15614.4|15613.2|15668.4|15667.2|15605.9|15604.7|6419
1622556000000|2021-06-01 14:00:00|15613.9|15612.7|15582.1|15580.9|15617.4|15616.2|15567.1|15565.9|8492
1622559600000|2021-06-01 15:00:00|15581.6|15580.4|15579.5|15577.5|15588|15586|15558|15556|5777
1622563200000|2021-06-01 16:00:00|15580|15578|15578|15576|15582|15580|15564|15562|1154
1622566800000|2021-06-01 17:00:00|15577.5|15575.5|15582.5|15580.5|15584|15582|15561|15559|1005
1622570400000|2021-06-01 18:00:00|15582|15580|15601|15599|15605|15603|15577|15575|770
1622574000000|2021-06-01 19:00:00|15601.5|15599.5|15579|15577|15603|15601|15570|15568|1395
1622577600000|2021-06-01 20:00:00|15579.7|15574.7|15578.8|15573.8|15591.6|15586.6|15575.5|15570.5|16
1622581200000|2021-06-01 21:00:00|15579.6|15574.6|15578.5|15573.5|15581.3|15576.3|15576.5|15571.5|16
1622584800000|2021-06-01 22:00:00|15578.7|15573.7|15553.1|15548.1|15580.5|15575.5|15551.5|15546.5|0
1622588400000|2021-06-01 23:00:00|15552.2|15547.2|15564.2|15559.2|15564.7|15559.7|15549.5|15544.5|0
1622592000000|2021-06-02 00:00:00|15563.3|15558.3|15594.5|15590.5|15597|15593|15555.1|15550.1|219
1622595600000|2021-06-02 01:00:00|15593|15589|15595|15591|15605|15601|15581|15577|232
1622599200000|2021-06-02 02:00:00|15594.5|15590.5|15576.5|15572.5|15600|15596|15576.5|15572.5|114
1622602800000|2021-06-02 03:00:00|15576|15572|15586|15582|15595|15591|15576|15572|147
1622606400000|2021-06-02 04:00:00|15586.5|15582.5|15579.5|15575.5|15587|15583|15577.5|15573.5|51
1622610000000|2021-06-02 05:00:00|15579|15575|15585|15581|15595|15591|15575|15571|238
1622613600000|2021-06-02 06:00:00|15584|15582|15574.5|15572.5|15585.5|15583.5|15560|15558|1386
1622617200000|2021-06-02 07:00:00|15575.5|15573.5|15574|15572.8|15631.6|15630.4|15549.6|15548.4|9419
1622620800000|2021-06-02 08:00:00|15573.5|15572.3|15576.5|15575.3|15597|15595.8|15566|15564.8|3411
1622624400000|2021-06-02 09:00:00|15576|15574.8|15600|15598.8|15603|15601.8|15576|15574.8|2176
1622628000000|2021-06-02 10:00:00|15600.5|15599.3|15593|15591.8|15601|15599.8|15579.5|15578.3|1858
1622631600000|2021-06-02 11:00:00|15593.5|15592.3|15565.5|15564.3|15596|15594.8|15561|15559.8|2314
1622635200000|2021-06-02 12:00:00|15566|15564.8|15585.5|15584.3|15587.5|15586.3|15562.5|15561.3|2265
1622638800000|2021-06-02 13:00:00|15586|15584.8|15584|15582.8|15606.5|15605.3|15573|15571.8|4424
1622642400000|2021-06-02 14:00:00|15584.5|15583.3|15590.5|15589.3|15597|15595.8|15569.5|15568.3|3330
1622646000000|2021-06-02 15:00:00|15591|15589.8|15595.9|15593.9|15607.9|15605.9|15583.5|15582.3|4141
1622649600000|2021-06-02 16:00:00|15595.4|15593.4|15591.9|15589.9|15597.9|15595.9|15583.9|15581.9|869
1622653200000|2021-06-02 17:00:00|15592.4|15590.4|15581.4|15579.4|15596.9|15594.9|15573.9|15571.9|905
1622656800000|2021-06-02 18:00:00|15581.9|15579.9|15589.9|15587.9|15591.9|15589.9|15573.9|15571.9|513
1622660400000|2021-06-02 19:00:00|15590.4|15588.4|15597.4|15595.4|15601.9|15599.9|15586.9|15584.9|939
1622664000000|2021-06-02 20:00:00|15596.9|15594.9|15599.6|15594.6|15602.9|15597.9|15582.2|15577.2|8
1622667600000|2021-06-02 21:00:00|15599.7|15594.7|15601|15596|15601.5|15596.5|15597.8|15592.8|0
1622671200000|2021-06-02 22:00:00|15603.9|15598.9|15597|15592|15606|15601|15594.5|15589.5|0
1622674800000|2021-06-02 23:00:00|15596.2|15591.2|15599|15594|15602.1|15597.1|15594.5|15589.5|0
1622678400000|2021-06-03 00:00:00|15599.8|15594.8|15632.4|15628.4|15633.4|15629.4|15596.4|15591.4|256
1622682000000|2021-06-03 01:00:00|15633.9|15629.9|15619.9|15615.9|15634.9|15630.9|15613.9|15609.9|346
1622685600000|2021-06-03 02:00:00|15620.4|15616.4|15616.4|15612.4|15623.4|15619.4|15604.9|15600.9|216
1622689200000|2021-06-03 03:00:00|15615.9|15611.9|15615.4|15611.4|15616.9|15612.9|15602.4|15598.4|130
1622692800000|2021-06-03 04:00:00|15615.9|15611.9|15614.4|15610.4|15618.9|15614.9|15612.9|15608.9|92
1622696400000|2021-06-03 05:00:00|15613.9|15609.9|15614.4|15610.4|15618.9|15614.9|15608.9|15604.9|133
1622700000000|2021-06-03 06:00:00|15613.4|15611.4|15593.9|15591.9|15617.4|15615.4|15577.9|15575.9|1603
1622703600000|2021-06-03 07:00:00|15593.5|15592.3|15573.3|15572.1|15599|15597.8|15565.5|15564.3|4164
1622707200000|2021-06-03 08:00:00|15572.8|15571.6|15586.3|15585.1|15593.8|15592.6|15566.8|15565.6|2306
1622710800000|2021-06-03 09:00:00|15585.8|15584.6|15580.3|15579.1|15588.3|15587.1|15568.8|15567.6|1714
1622714400000|2021-06-03 10:00:00|15579.8|15578.6|15517.3|15516.1|15580.3|15579.1|15510.8|15509.6|5028
1622718000000|2021-06-03 11:00:00|15516.8|15515.6|15490.5|15489.3|15517.8|15516.6|15477|15475.8|4924
1622721600000|2021-06-03 12:00:00|15490|15488.8|15547|15545.8|15561.5|15560.3|15475|15473.8|4819
1622725200000|2021-06-03 13:00:00|15547.5|15546.3|15593.5|15592.3|15599|15597.8|15547|15545.8|6561
1622728800000|2021-06-03 14:00:00|15593|15591.8|15640.2|15639|15641.2|15640|15591.5|15590.3|6333
1622732400000|2021-06-03 15:00:00|15641.2|15640|15642.6|15640.6|15658.6|15657|15628.6|15626.6|6834
1622736000000|2021-06-03 16:00:00|15644.1|15642.1|15642.6|15640.6|15648.6|15646.6|15631.6|15629.6|1211
1622739600000|2021-06-03 17:00:00|15643.1|15641.1|15642.1|15640.1|15650.6|15648.6|15623.6|15621.6|1353
1622743200000|2021-06-03 18:00:00|15642.6|15640.6|15623.1|15621.1|15643.6|15641.6|15622.6|15620.6|742
1622746800000|2021-06-03 19:00:00|15623.6|15621.6|15640.1|15638.1|15647.6|15645.6|15622.1|15620.1|1370
1622750400000|2021-06-03 20:00:00|15640.8|15635.8|15647.5|15642.5|15649|15644|15637.4|15632.4|9
1622754000000|2021-06-03 21:00:00|15646.8|15641.8|15645.8|15640.8|15648.6|15643.6|15645.6|15640.6|0
1622757600000|2021-06-03 22:00:00|15645.2|15640.2|15642.9|15637.9|15654.1|15649.1|15634.4|15629.4|0
1622761200000|2021-06-03 23:00:00|15642|15637|15625.8|15620.8|15646.2|15641.2|15623.3|15618.3|0
1622764800000|2021-06-04 00:00:00|15626.7|15621.7|15602.1|15598.1|15626.7|15621.7|15584.6|15580.6|280
1622768400000|2021-06-04 01:00:00|15601.6|15597.6|15612.1|15608.1|15622.6|15618.6|15593.6|15589.6|163
1622772000000|2021-06-04 02:00:00|15612.6|15608.6|15619.6|15615.6|15626.6|15622.6|15607.6|15603.6|106
1622775600000|2021-06-04 03:00:00|15620.1|15616.1|15648.1|15644.1|15651.1|15647.1|15619.6|15615.6|249
1622779200000|2021-06-04 04:00:00|15648.6|15644.6|15657.1|15653.1|15658.1|15654.1|15645.6|15641.6|167
1622782800000|2021-06-04 05:00:00|15656.6|15652.6|15629.6|15625.6|15656.6|15652.6|15628.6|15624.6|298
1622786400000|2021-06-04 06:00:00|15628.6|15626.6|15642.1|15640.1|15651.1|15649.1|15627.1|15625.1|1571
1622790000000|2021-06-04 07:00:00|15641.7|15640.5|15659.1|15657.9|15678.2|15677|15641.7|15640.5|5637
1622793600000|2021-06-04 08:00:00|15658.6|15657.4|15626.1|15624.9|15661.1|15659.9|15623.1|15621.9|2941
1622797200000|2021-06-04 09:00:00|15627.1|15625.9|15627.1|15625.9|15641.1|15639.9|15614.1|15612.9|3372
1622800800000|2021-06-04 10:00:00|15627.6|15626.4|15633.1|15631.9|15638.6|15637.4|15608.1|15606.9|3041
1622804400000|2021-06-04 11:00:00|15633.6|15632.4|15640.7|15639.5|15650.1|15648.9|15633.1|15631.9|2156
1622808000000|2021-06-04 12:00:00|15641.2|15640|15650.2|15649|15661.2|15660|15627.7|15626.5|3624
1622811600000|2021-06-04 13:00:00|15650.7|15649.5|15640.2|15639|15659.2|15658|15626.2|15625|3931
1622815200000|2021-06-04 14:00:00|15641.2|15640|15694|15692.8|15703|15701.8|15638.7|15637.5|5403
1622818800000|2021-06-04 15:00:00|15694.5|15693.3|15688.4|15686.4|15708.5|15707.3|15684.4|15682.4|4844
1622822400000|2021-06-04 16:00:00|15689.4|15687.4|15700.4|15698.4|15705.4|15703.4|15687.4|15685.4|980
1622826000000|2021-06-04 17:00:00|15700.9|15698.9|15693.9|15691.9|15706.4|15704.4|15693.4|15691.4|1079
1622829600000|2021-06-04 18:00:00|15694.4|15692.4|15704.4|15702.4|15708.4|15706.4|15693.4|15691.4|545
1622833200000|2021-06-04 19:00:00|15703.9|15701.9|15700.4|15698.4|15707.4|15705.4|15695.4|15693.4|1297
1622836800000|2021-06-04 20:00:00|15704.1|15699.1|15687|15682|15704.1|15699.1|15671.6|15666.6|13
1623016800000|2021-06-06 22:00:00|15697.4|15692.4|15691.6|15686.6|15698.3|15693.3|15684.5|15679.5|0
1623020400000|2021-06-06 23:00:00|15692|15687|15694.6|15689.6|15698|15693|15688.4|15683.4|0
1623024000000|2021-06-07 00:00:00|15694.2|15689.2|15671.9|15667.9|15699.4|15694.4|15661.4|15657.4|327
1623027600000|2021-06-07 01:00:00|15671.4|15667.4|15658.4|15654.4|15678.4|15674.4|15656.4|15652.4|293
1623031200000|2021-06-07 02:00:00|15657.9|15653.9|15658.4|15654.4|15666.9|15662.9|15653.4|15649.4|150
1623034800000|2021-06-07 03:00:00|15657.9|15653.9|15662.4|15658.4|15669.4|15665.4|15656.4|15652.4|151
1623038400000|2021-06-07 04:00:00|15661.9|15657.9|15664.9|15660.9|15672.9|15668.9|15657.9|15653.9|136
1623042000000|2021-06-07 05:00:00|15664.4|15660.4|15666.9|15662.9|15671.4|15667.4|15659.4|15655.4|315
1623045600000|2021-06-07 06:00:00|15665.9|15663.9|15674.9|15672.9|15674.9|15672.9|15644.4|15642.4|1631
1623049200000|2021-06-07 07:00:00|15674.5|15673.3|15668.5|15667.3|15691|15689.8|15612|15610.8|9295
1623052800000|2021-06-07 08:00:00|15668|15666.8|15695.5|15694.3|15699|15697.8|15658|15656.8|3144
1623056400000|2021-06-07 09:00:00|15695|15693.8|15692.5|15691.3|15702|15700.8|15674.5|15673.3|3243
1623060000000|2021-06-07 10:00:00|15692|15690.8|15720|15718.8|15734|15732.8|15691|15689.8|3883
1623063600000|2021-06-07 11:00:00|15719.5|15718.3|15715|15713.8|15732|15730.8|15700.5|15699.3|2468
1623067200000|2021-06-07 12:00:00|15715.5|15714.3|15715|15713.8|15719|15717.8|15698.5|15697.3|2106
1623070800000|2021-06-07 13:00:00|15714.5|15713.3|15717.5|15716.3|15726|15724.8|15698|15696.8|3624
1623074400000|2021-06-07 14:00:00|15717|15715.8|15700.6|15699.4|15720.1|15718.9|15692.6|15691.4|5905
1623078000000|2021-06-07 15:00:00|15701.1|15699.9|15683|15681|15705.6|15704.4|15663.5|15661.5|5349
1623081600000|2021-06-07 16:00:00|15682.5|15680.5|15692.5|15690.5|15694.5|15692.5|15678.5|15676.5|1078
1623085200000|2021-06-07 17:00:00|15692|15690|15681.5|15679.5|15696|15694|15678|15676|669
1623088800000|2021-06-07 18:00:00|15681|15679|15691|15689|15694.5|15692.5|15677.5|15675.5|585
1623092400000|2021-06-07 19:00:00|15690.5|15688.5|15701|15699|15704.5|15702.5|15688.5|15686.5|1235
1623096000000|2021-06-07 20:00:00|15703|15698|15710.7|15705.7|15711.7|15706.7|15698.5|15693.5|9
1623099600000|2021-06-07 21:00:00|15709.6|15704.6|15712.4|15707.4|15714.2|15709.2|15709.5|15704.5|0
1623103200000|2021-06-07 22:00:00|15713|15708|15707.1|15702.1|15714.8|15709.8|15706.3|15701.3|0
1623106800000|2021-06-07 23:00:00|15708|15703|15709.4|15704.4|15721.1|15716.1|15706.5|15701.5|0
1623110400000|2021-06-08 00:00:00|15708.5|15703.5|15707|15703|15726.9|15721.9|15688.5|15684.5|285
1623114000000|2021-06-08 01:00:00|15707.5|15703.5|15705.5|15701.5|15722|15718|15699.5|15695.5|266
1623117600000|2021-06-08 02:00:00|15706|15702|15658|15654|15707.5|15703.5|15658|15654|272
1623121200000|2021-06-08 03:00:00|15657.5|15653.5|15662|15658|15671|15667|15655|15651|103
1623124800000|2021-06-08 04:00:00|15660|15656|15680|15676|15682|15678|15660|15656|178
1623128400000|2021-06-08 05:00:00|15679.5|15675.5|15671.5|15667.5|15680|15676|15667.5|15663.5|203
1623132000000|2021-06-08 06:00:00|15670.5|15668.5|15677|15675|15679.5|15677.5|15659|15657|1813
1623135600000|2021-06-08 07:00:00|15676.6|15675.4|15663.6|15662.4|15692.1|15690.9|15651.6|15650.4|6011
1623139200000|2021-06-08 08:00:00|15663.1|15661.9|15682.1|15680.9|15683.1|15681.9|15651.1|15649.9|3055
1623142800000|2021-06-08 09:00:00|15682.6|15681.4|15704.6|15703.4|15730.1|15728.9|15675.1|15673.9|5185
1623146400000|2021-06-08 10:00:00|15705.1|15703.9|15679.1|15677.9|15705.1|15703.9|15637.1|15635.9|6881
1623150000000|2021-06-08 11:00:00|15678.6|15677.4|15706|15704.8|15707|15705.8|15675.1|15673.9|2731
1623153600000|2021-06-08 12:00:00|15706.5|15705.3|15710|15708.8|15711|15709.8|15693|15691.8|2516
1623157200000|2021-06-08 13:00:00|15711|15709.8|15673|15671.8|15715|15713.8|15664|15662.8|4302
1623160800000|2021-06-08 14:00:00|15674|15672.8|15665.3|15664.1|15681|15679.8|15653.3|15652.1|4396
1623164400000|2021-06-08 15:00:00|15667.8|15666.6|15663.2|15661.2|15676.3|15675.1|15636.8|15635.6|6675
1623168000000|2021-06-08 16:00:00|15662.7|15660.7|15668.2|15666.2|15673.7|15671.7|15661.7|15659.7|1356
1623171600000|2021-06-08 17:00:00|15667.7|15665.7|15666.7|15664.7|15676.2|15674.2|15665.2|15663.2|807
1623175200000|2021-06-08 18:00:00|15666.2|15664.2|15675.7|15673.7|15678.7|15676.7|15663.2|15661.2|589
1623178800000|2021-06-08 19:00:00|15675.2|15673.2|15668.2|15666.2|15684.7|15682.7|15668.2|15666.2|971
1623182400000|2021-06-08 20:00:00|15668|15663|15670.4|15665.4|15676|15671|15663.4|15658.4|15
1623186000000|2021-06-08 21:00:00|15669.9|15664.9|15670.3|15665.3|15670.8|15665.8|15669|15664|0
1623189600000|2021-06-08 22:00:00|15672|15667|15675.7|15670.7|15675.8|15670.8|15661.7|15656.7|0
1623193200000|2021-06-08 23:00:00|15676.6|15671.6|15675|15670|15680.9|15675.9|15670.5|15665.5|0
1623196800000|2021-06-09 00:00:00|15674.5|15669.5|15674.2|15670.2|15681.2|15677.2|15654.2|15650.2|130
1623200400000|2021-06-09 01:00:00|15674.7|15670.7|15665.7|15661.7|15676.2|15672.2|15654.2|15650.2|155
1623204000000|2021-06-09 02:00:00|15664.7|15660.7|15665.2|15661.2|15665.7|15661.7|15654.7|15650.7|64
1623207600000|2021-06-09 03:00:00|15666.2|15662.2|15658.7|15654.7|15670.2|15666.2|15654.7|15650.7|78
1623211200000|2021-06-09 04:00:00|15658.2|15654.2|15657.2|15653.2|15660.2|15656.2|15650.7|15646.7|94
1623214800000|2021-06-09 05:00:00|15656.7|15652.7|15656.2|15652.2|15668.2|15664.2|15653.2|15649.2|188
1623218400000|2021-06-09 06:00:00|15655.2|15653.2|15653.2|15651.2|15660.7|15658.7|15640.2|15638.2|1335
1623222000000|2021-06-09 07:00:00|15653.7|15651.7|15636.8|15635.6|15667.8|15666.6|15618.3|15617.1|8786
1623225600000|2021-06-09 08:00:00|15636.3|15635.1|15628.3|15627.1|15650.3|15649.1|15608.8|15607.6|4431
1623229200000|2021-06-09 09:00:00|15628.8|15627.6|15580.1|15578.9|15629.3|15628.1|15568.1|15566.9|5696
1623232800000|2021-06-09 10:00:00|15579.6|15578.4|15558.6|15557.4|15589.6|15588.4|15550.6|15549.4|4353
1623236400000|2021-06-09 11:00:00|15559.6|15558.4|15556.6|15555.4|15563.6|15562.4|15502.6|15501.4|5994
1623240000000|2021-06-09 12:00:00|15557.6|15556.4|15555.1|15553.9|15584.1|15582.9|15554.6|15553.4|3828
1623243600000|2021-06-09 13:00:00|15555.6|15554.4|15546.1|15544.9|15576.6|15575.4|15525.1|15523.9|5759
1623247200000|2021-06-09 14:00:00|15545.6|15544.4|15577.3|15576.1|15582.8|15581.6|15537.1|15535.9|4614
1623250800000|2021-06-09 15:00:00|15577.8|15576.6|15583.7|15581.7|15601.3|15600.1|15576.2|15574.2|5329
1623254400000|2021-06-09 16:00:00|15584.2|15582.2|15592.7|15590.7|15594.2|15592.2|15578.7|15576.7|886
1623258000000|2021-06-09 17:00:00|15593.2|15591.2|15580.2|15578.2|15598.7|15596.7|15579.7|15577.7|790
1623261600000|2021-06-09 18:00:00|15580.7|15578.7|15590.2|15588.2|15591.7|15589.7|15578.2|15576.2|287
1623265200000|2021-06-09 19:00:00|15588.2|15586.2|15576.7|15574.7|15589.2|15587.2|15565.2|15563.2|1257
1623268800000|2021-06-09 20:00:00|15580.7|15575.7|15593|15588|15597.9|15592.9|15579.6|15574.6|10
1623272400000|2021-06-09 21:00:00|15592.4|15587.4|15588.2|15583.2|15593.2|15588.2|15587.5|15582.5|0
1623276000000|2021-06-09 22:00:00|15588|15583|15591.5|15586.5|15594.3|15589.3|15588|15583|0
1623279600000|2021-06-09 23:00:00|15590.6|15585.6|15586.5|15581.5|15596.6|15591.6|15583.2|15578.2|0
1623283200000|2021-06-10 00:00:00|15585.6|15580.6|15587.7|15583.7|15590.7|15586.2|15569.2|15565.2|249
1623286800000|2021-06-10 01:00:00|15586.2|15582.2|15608.2|15604.2|15612.2|15608.2|15583.2|15579.2|293
1623290400000|2021-06-10 02:00:00|15608.7|15604.7|15605.2|15601.2|15613.7|15609.7|15604.2|15600.2|81
1623294000000|2021-06-10 03:00:00|15605.7|15601.7|15607.7|15603.7|15608.7|15604.7|15602.2|15598.2|57
1623297600000|2021-06-10 04:00:00|15608.2|15604.2|15611.2|15607.2|15616.2|15612.2|15606.7|15602.7|118
1623301200000|2021-06-10 05:00:00|15611.7|15607.7|15608.7|15604.7|15612.7|15608.7|15599.7|15595.7|185
1623304800000|2021-06-10 06:00:00|15607.7|15605.7|15603.7|15601.7|15612.7|15610.7|15588.7|15586.7|1566
1623308400000|2021-06-10 07:00:00|15603.3|15602.1|15546.3|15545.1|15612.3|15611.1|15515.3|15514.1|9627
1623312000000|2021-06-10 08:00:00|15546.8|15545.6|15568.8|15567.6|15569.8|15568.6|15525.8|15524.6|3863
1623315600000|2021-06-10 09:00:00|15569.3|15568.1|15588.3|15587.1|15591.8|15590.6|15561.3|15560.1|4400
1623319200000|2021-06-10 10:00:00|15589.3|15588.1|15586.3|15585.1|15622.3|15621.1|15586.3|15585.1|5037
1623322800000|2021-06-10 11:00:00|15585.8|15584.6|15562.9|15561.7|15610.9|15609.7|15529.8|15528.6|6147
1623326400000|2021-06-10 12:00:00|15563.4|15562.2|15600.9|15599.7|15606.4|15605.2|15542.9|15541.7|6187
1623330000000|2021-06-10 13:00:00|15601.9|15600.7|15622.4|15621.2|15640.9|15639.7|15590.4|15589.2|6018
1623333600000|2021-06-10 14:00:00|15623.4|15622.2|15562.8|15561.6|15629.4|15628.2|15547.3|15546.1|5517
1623337200000|2021-06-10 15:00:00|15563.3|15562.1|15583.7|15581.7|15587.7|15586.1|15555.3|15554.1|7078
1623340800000|2021-06-10 16:00:00|15583.2|15581.2|15589.7|15587.7|15590.7|15588.7|15570.7|15568.7|1051
1623344400000|2021-06-10 17:00:00|15590.2|15588.2|15594.7|15592.7|15595.7|15593.7|15578.7|15576.7|681
1623348000000|2021-06-10 18:00:00|15595.2|15593.2|15596.7|15594.7|15598.2|15596.2|15588.2|15586.2|539
1623351600000|2021-06-10 19:00:00|15597.2|15595.2|15587.7|15585.7|15597.7|15595.7|15580.2|15578.2|1148
1623355200000|2021-06-10 20:00:00|15593|15588|15596.9|15591.9|15600.1|15595.1|15567.2|15562.2|11
1623358800000|2021-06-10 21:00:00|15596.8|15591.8|15597.5|15592.5|15599.5|15594.5|15596|15591|0
1623362400000|2021-06-10 22:00:00|15597.6|15592.6|15594.1|15589.1|15598.7|15593.7|15592.6|15587.6|0
1623366000000|2021-06-10 23:00:00|15595|15590|15592.1|15587.1|15597|15592|15589.5|15584.5|0
1623369600000|2021-06-11 00:00:00|15593.3|15588.3|15594.2|15590.2|15599.5|15594.5|15571.7|15567.7|151
1623373200000|2021-06-11 01:00:00|15594.7|15590.7|15598.2|15594.2|15602.7|15598.7|15589.7|15585.7|163
1623376800000|2021-06-11 02:00:00|15597.7|15593.7|15589.7|15585.7|15597.7|15593.7|15581.7|15577.7|151
1623380400000|2021-06-11 03:00:00|15590.2|15586.2|15600.2|15596.2|15600.7|15596.7|15590.2|15586.2|81
1623384000000|2021-06-11 04:00:00|15600.7|15596.7|15601.7|15597.7|15602.7|15598.7|15598.7|15594.7|78
1623387600000|2021-06-11 05:00:00|15601.2|15597.2|15602.2|15598.2|15606.2|15602.2|15594.7|15590.7|209
1623391200000|2021-06-11 06:00:00|15601.2|15599.2|15594.2|15592.2|15605.2|15603.2|15569.7|15567.7|1360
1623394800000|2021-06-11 07:00:00|15593.8|15592.6|15570.2|15569|15595.8|15594.6|15548.8|15547.6|6174
1623398400000|2021-06-11 08:00:00|15569.7|15568.5|15588.7|15587.5|15592.2|15591|15565.7|15564.5|2900
1623402000000|2021-06-11 09:00:00|15589.2|15588|15594.7|15593.5|15604.2|15603|15585.2|15584|3226
1623405600000|2021-06-11 10:00:00|15594.2|15593|15662.2|15661|15668.2|15667|15594.2|15593|5884
1623409200000|2021-06-11 11:00:00|15663.2|15662|15641.4|15640.2|15681.2|15680|15627.4|15626.2|5240
1623412800000|2021-06-11 12:00:00|15640.9|15639.7|15674.4|15673.2|15674.4|15673.2|15640.4|15639.2|3359
1623416400000|2021-06-11 13:00:00|15673.9|15672.7|15685.9|15684.7|15706.9|15705.7|15670.4|15669.2|7091
1623420000000|2021-06-11 14:00:00|15685.4|15684.2|15675.8|15674.6|15698.4|15697.2|15669.8|15668.6|5007
1623423600000|2021-06-11 15:00:00|15676.3|15675.1|15703.2|15701.2|15710.7|15708.7|15666.8|15665.6|7195
1623427200000|2021-06-11 16:00:00|15702.7|15700.7|15701.2|15699.2|15706.2|15704.2|15691.2|15689.2|1725
1623430800000|2021-06-11 17:00:00|15702.2|15700.2|15703.2|15701.2|15707.2|15705.2|15696.7|15694.7|729
1623434400000|2021-06-11 18:00:00|15703.7|15701.7|15713.7|15711.7|15715.2|15713.2|15703.7|15701.7|586
1623438000000|2021-06-11 19:00:00|15713.2|15711.2|15724.2|15722.2|15724.7|15722.7|15702.2|15700.2|1983
1623441600000|2021-06-11 20:00:00|15726.2|15721.2|15733|15728|15733.9|15728.9|15716.1|15711.1|16
1623621600000|2021-06-13 22:00:00|15749.1|15744.1|15738.5|15733.5|15751.3|15746.3|15738.5|15733.5|0
1623625200000|2021-06-13 23:00:00|15738.1|15733.1|15731.7|15726.7|15741.2|15736.2|15730.7|15725.7|0
1623628800000|2021-06-14 00:00:00|15732.1|15727.1|15720.7|15716.7|15740.9|15735.9|15709.2|15705.2|239
1623632400000|2021-06-14 01:00:00|15721.2|15717.2|15723.2|15719.2|15725.2|15721.2|15714.2|15710.2|126
1623636000000|2021-06-14 02:00:00|15722.7|15718.7|15734.7|15730.7|15735.2|15731.2|15721.7|15717.7|261
1623639600000|2021-06-14 03:00:00|15734.2|15730.2|15726.7|15722.7|15734.2|15730.2|15726.2|15722.2|46
1623643200000|2021-06-14 04:00:00|15727.2|15723.2|15725.7|15721.7|15729.7|15725.7|15721.7|15717.7|225
1623646800000|2021-06-14 05:00:00|15725.2|15721.2|15718.2|15714.2|15727.2|15723.2|15713.7|15709.7|321
1623650400000|2021-06-14 06:00:00|15717.2|15715.2|15740.2|15738.2|15740.2|15738.2|15701.2|15699.2|2560
1623654000000|2021-06-14 07:00:00|15739.8|15738.6|15755.9|15754.7|15806.8|15805.6|15730.8|15729.6|13117
1623657600000|2021-06-14 08:00:00|15756.4|15755.2|15728.4|15727.2|15756.4|15755.2|15714.9|15713.7|5682
1623661200000|2021-06-14 09:00:00|15728.9|15727.7|15731.4|15730.2|15753.4|15752.2|15712.9|15711.7|9228
1623664800000|2021-06-14 10:00:00|15730.9|15729.7|15719.4|15718.2|15746.4|15745.2|15712.9|15711.7|4757
1623668400000|2021-06-14 11:00:00|15720.9|15719.7|15703.3|15702.1|15726.4|15725.2|15692.4|15691.2|3545
1623672000000|2021-06-14 12:00:00|15702.3|15701.1|15711.3|15710.1|15719.3|15718.1|15698.3|15697.1|4704
1623675600000|2021-06-14 13:00:00|15710.8|15709.6|15706.3|15705.1|15716.3|15715.1|15695.8|15694.6|6314
1623679200000|2021-06-14 14:00:00|15707.3|15706.1|15722.2|15721|15724.7|15723.5|15699.3|15698.1|5016
1623682800000|2021-06-14 15:00:00|15721.7|15720.5|15681.1|15679.1|15729.2|15728|15671.1|15669.1|8523
1623686400000|2021-06-14 16:00:00|15680.6|15678.6|15682.6|15680.6|15693.6|15691.6|15679.6|15677.6|1483
1623690000000|2021-06-14 17:00:00|15683.1|15681.1|15692.6|15690.6|15699.6|15697.6|15680.6|15678.6|1054
1623693600000|2021-06-14 18:00:00|15693.1|15691.1|15703.6|15701.6|15704.6|15702.6|15690.6|15688.6|552
1623697200000|2021-06-14 19:00:00|15703.1|15701.1|15723.1|15721.1|15727.1|15725.1|15702.6|15700.6|1474
1623700800000|2021-06-14 20:00:00|15724.6|15719.6|15720.8|15715.8|15728|15723|15715.3|15710.3|8
1623704400000|2021-06-14 21:00:00|15720.9|15715.9|15721.8|15716.8|15724.1|15719.1|15719.9|15714.9|0
1623708000000|2021-06-14 22:00:00|15720.9|15715.9|15716.8|15711.8|15723.4|15718.4|15712|15707|0
1623711600000|2021-06-14 23:00:00|15716.4|15711.4|15715.6|15710.6|15723.2|15718.2|15714.7|15709.7|0
1623715200000|2021-06-15 00:00:00|15716|15711|15739.1|15735.1|15743.6|15738.6|15714.7|15709.7|518
1623718800000|2021-06-15 01:00:00|15739.6|15735.6|15733.1|15729.1|15751.6|15747.6|15732.6|15728.6|697
1623722400000|2021-06-15 02:00:00|15732.6|15728.6|15743.1|15739.1|15749.1|15745.1|15724.1|15720.1|283
1623726000000|2021-06-15 03:00:00|15743.6|15739.6|15758.1|15754.1|15763.6|15759.6|15740.1|15736.1|149
1623729600000|2021-06-15 04:00:00|15758.6|15754.6|15762.1|15758.1|15762.6|15758.6|15756.6|15752.6|116
1623733200000|2021-06-15 05:00:00|15762.6|15758.6|15752.6|15748.6|15762.6|15758.6|15750.1|15746.1|361
1623736800000|2021-06-15 06:00:00|15751.6|15749.6|15761.6|15759.6|15768.6|15766.6|15736.1|15734.1|2580
1623740400000|2021-06-15 07:00:00|15761.2|15760|15782.2|15781|15790.2|15789|15738.2|15737|13918
1623744000000|2021-06-15 08:00:00|15781.2|15780|15780.2|15779|15784.2|15783|15760.2|15759|15621
1623747600000|2021-06-15 09:00:00|15781.2|15780|15762.2|15761|15794.7|15793.5|15762.2|15761|9960
1623751200000|2021-06-15 10:00:00|15762.7|15761.5|15766.7|15765.5|15767.7|15766.5|15737.2|15736|6139
1623754800000|2021-06-15 11:00:00|15766.2|15765|15767.8|15766.6|15773.3|15772.1|15752.2|15751|3209
1623758400000|2021-06-15 12:00:00|15767.3|15766.1|15753.3|15752.1|15769.8|15768.6|15749.3|15748.1|4064
1623762000000|2021-06-15 13:00:00|15754.3|15753.1|15733.8|15732.6|15760.3|15759.1|15723.8|15722.6|6779
1623765600000|2021-06-15 14:00:00|15734.3|15733.1|15732.5|15731.3|15741|15739.8|15713.8|15712.6|5244
1623769200000|2021-06-15 15:00:00|15731.5|15730.3|15725.9|15723.9|15739|15737.8|15717.9|15715.9|6940
1623772800000|2021-06-15 16:00:00|15724.9|15722.9|15736.4|15734.4|15745.9|15743.9|15724.4|15722.4|1884
1623776400000|2021-06-15 17:00:00|15736.9|15734.9|15736.9|15734.9|15738.9|15736.9|15726.9|15724.9|1035
1623780000000|2021-06-15 18:00:00|15736.4|15734.4|15742.4|15740.4|15745.4|15743.4|15735.4|15733.4|658
1623783600000|2021-06-15 19:00:00|15742.9|15740.9|15747.9|15745.9|15748.9|15746.9|15724.9|15722.9|1117
1623787200000|2021-06-15 20:00:00|15754.3|15749.3|15744.6|15739.6|15754.6|15749.6|15741.2|15736.2|1254
1623790800000|2021-06-15 21:00:00|15745.7|15740.7|15743.9|15738.9|15747|15742|15741|15736|0
1623794400000|2021-06-15 22:00:00|15745.4|15740.4|15741.9|15736.9|15750.4|15745.4|15739.8|15734.8|0
1623798000000|2021-06-15 23:00:00|15741|15736|15740.3|15735.3|15745.3|15740.3|15734.1|15729.1|0
1623801600000|2021-06-16 00:00:00|15741.1|15736.1|15748.4|15744.4|15749.4|15745.4|15737.9|15733.9|201
1623805200000|2021-06-16 01:00:00|15748.9|15744.9|15752.4|15748.4|15753.4|15749.4|15742.4|15738.4|212
1623808800000|2021-06-16 02:00:00|15752.9|15748.9|15748.4|15744.4|15757.9|15753.9|15745.9|15741.9|302
1623812400000|2021-06-16 03:00:00|15748.9|15744.9|15744.4|15740.4|15748.9|15744.9|15738.9|15734.9|182
1623816000000|2021-06-16 04:00:00|15744.9|15740.9|15736.9|15732.9|15744.9|15740.9|15733.9|15729.9|61
1623819600000|2021-06-16 05:00:00|15735.9|15731.9|15745.9|15741.9|15746.4|15742.4|15735.9|15731.9|231
1623823200000|2021-06-16 06:00:00|15744.9|15742.9|15750.9|15748.9|15762.4|15760.4|15733.9|15731.9|1778
1623826800000|2021-06-16 07:00:00|15750.5|15749.3|15692.6|15691.4|15762.5|15761.3|15692.1|15690.9|11653
1623830400000|2021-06-16 08:00:00|15692.1|15690.9|15702.6|15701.4|15703.6|15702.4|15680.1|15678.9|6684
1623834000000|2021-06-16 09:00:00|15703.1|15701.9|15688.6|15687.4|15707.6|15706.4|15675.6|15674.4|5127
1623837600000|2021-06-16 10:00:00|15688.1|15686.9|15718.1|15716.9|15756.6|15755.4|15687.6|15686.4|8327
1623841200000|2021-06-16 11:00:00|15718.6|15717.4|15702.4|15701.2|15729.1|15727.9|15694.9|15693.7|3510
1623844800000|2021-06-16 12:00:00|15701.9|15700.7|15699.9|15698.7|15711.9|15710.7|15688.9|15687.7|4163
1623848400000|2021-06-16 13:00:00|15700.4|15699.2|15727.4|15726.2|15731.9|15730.7|15696.4|15695.2|8517
1623852000000|2021-06-16 14:00:00|15727.9|15726.7|15724.9|15723.7|15728.9|15727.7|15709.9|15708.7|6728
1623855600000|2021-06-16 15:00:00|15725.4|15724.2|15715.3|15713.3|15725.4|15724.2|15704.3|15702.3|6529
1623859200000|2021-06-16 16:00:00|15715.8|15713.8|15711.3|15709.3|15718.3|15716.3|15701.8|15699.8|2558
1623862800000|2021-06-16 17:00:00|15710.8|15708.8|15723.3|15721.3|15736.3|15734.3|15700.8|15698.8|2933
1623866400000|2021-06-16 18:00:00|15710.8|15708.8|15702.8|15700.8|15714.8|15712.8|15670.8|15668.8|3653
1623870000000|2021-06-16 19:00:00|15702.3|15700.3|15712.8|15710.8|15743.3|15741.3|15695.3|15693.3|2403
1623873600000|2021-06-16 20:00:00|15718.7|15713.7|15679.5|15674.5|15727.7|15722.7|15675.6|15670.6|10
1623877200000|2021-06-16 21:00:00|15679.6|15674.6|15682.4|15677.4|15682.7|15677.7|15676.6|15671.6|0
1623880800000|2021-06-16 22:00:00|15682.6|15677.6|15681.6|15676.6|15689.1|15684.1|15671.9|15666.9|0
1623884400000|2021-06-16 23:00:00|15679.9|15674.9|15658.6|15653.6|15683.2|15678.2|15657.7|15652.7|0
1623888000000|2021-06-17 00:00:00|15659|15654|15648.3|15644.3|15668.8|15664.8|15620.8|15616.8|562
1623891600000|2021-06-17 01:00:00|15647.8|15643.8|15662.8|15658.8|15667.8|15663.8|15636.3|15632.3|238
1623895200000|2021-06-17 02:00:00|15663.3|15659.3|15655.3|15651.3|15669.3|15665.3|15645.3|15641.3|261
1623898800000|2021-06-17 03:00:00|15655.8|15651.8|15671.3|15667.3|15676.3|15672.3|15651.3|15647.3|218
1623902400000|2021-06-17 04:00:00|15670.8|15666.8|15681.8|15677.8|15682.3|15678.3|15667.3|15663.3|122
1623906000000|2021-06-17 05:00:00|15681.3|15677.3|15668.3|15664.3|15683.8|15679.8|15667.3|15663.3|366
1623909600000|2021-06-17 06:00:00|15667.3|15665.3|15645.3|15643.3|15669.8|15667.8|15633.3|15631.3|2409
1623913200000|2021-06-17 07:00:00|15644.9|15643.7|15683.8|15682.6|15725.4|15724.2|15633.9|15632.7|7574
1623916800000|2021-06-17 08:00:00|15684.3|15683.1|15680.3|15679.1|15701.8|15700.6|15654.3|15653.1|3745
1623920400000|2021-06-17 09:00:00|15680.8|15679.6|15682.3|15681.1|15714.8|15713.6|15679.3|15678.1|3502
1623924000000|2021-06-17 10:00:00|15682.8|15681.6|15686.8|15685.6|15699.8|15698.6|15677.3|15676.1|3162
1623927600000|2021-06-17 11:00:00|15687.3|15686.1|15688.3|15687.1|15744.3|15743.1|15686.8|15685.6|3620
1623931200000|2021-06-17 12:00:00|15687.8|15686.6|15717.3|15716.1|15717.8|15716.6|15687.8|15686.6|3446
1623934800000|2021-06-17 13:00:00|15717.8|15716.6|15728.8|15727.6|15741.3|15740.1|15712.3|15711.1|3753
1623938400000|2021-06-17 14:00:00|15728.3|15727.1|15731|15729.8|15752.5|15751.3|15713.3|15712.1|4132
1623942000000|2021-06-17 15:00:00|15731.5|15730.3|15712.9|15710.9|15737.4|15735.4|15708|15706.8|3220
1623945600000|2021-06-17 16:00:00|15712.4|15710.4|15711.9|15709.9|15720.9|15718.9|15681.9|15679.9|2867
1623949200000|2021-06-17 17:00:00|15711.4|15709.4|15729.9|15727.9|15739.4|15737.4|15710.4|15708.4|1878
1623952800000|2021-06-17 18:00:00|15730.4|15728.4|15724.9|15722.9|15732.9|15730.9|15718.9|15716.9|371
1623956400000|2021-06-17 19:00:00|15725.9|15723.9|15734.4|15732.4|15760.4|15758.4|15721.4|15719.4|1284
1623960000000|2021-06-17 20:00:00|15734.9|15732.9|15748.7|15743.7|15753.5|15748.5|15734.9|15732.9|16
1623963600000|2021-06-17 21:00:00|15745.9|15740.9|15745.7|15740.7|15747.7|15742.7|15743.4|15738.4|0
1623967200000|2021-06-17 22:00:00|15746|15741|15759.5|15754.5|15761|15756|15745.3|15740.3|0
1623970800000|2021-06-17 23:00:00|15759.1|15754.1|15746.7|15741.7|15759.1|15754.1|15744.1|15739.1|0
1623974400000|2021-06-18 00:00:00|15747.5|15742.5|15732.9|15728.9|15747.5|15742.5|15715.4|15711.4|296
1623978000000|2021-06-18 01:00:00|15732.4|15728.4|15740.4|15736.4|15746.4|15742.4|15726.4|15722.4|194
1623981600000|2021-06-18 02:00:00|15740.9|15736.9|15737.4|15733.4|15745.4|15741.4|15735.9|15731.9|142
1623985200000|2021-06-18 03:00:00|15737.9|15733.9|15727.9|15723.9|15741.4|15737.4|15727.4|15723.4|123
1623988800000|2021-06-18 04:00:00|15727.4|15723.4|15722.9|15718.9|15727.4|15723.4|15716.4|15712.4|111
1623992400000|2021-06-18 05:00:00|15723.4|15719.4|15713.9|15709.9|15726.4|15722.4|15713.4|15709.4|310
1623996000000|2021-06-18 06:00:00|15712.9|15710.9|15727.4|15725.4|15737.9|15735.9|15705.4|15703.4|2566
1623999600000|2021-06-18 07:00:00|15726.4|15724.4|15688.1|15686.9|15739|15737.8|15677.6|15676.4|9412
1624003200000|2021-06-18 08:00:00|15688.6|15687.4|15685.6|15684.4|15702.6|15701.4|15672.6|15671.4|5975
1624006800000|2021-06-18 09:00:00|15686.1|15684.9|15677.1|15675.9|15704.6|15703.4|15647.1|15645.9|6200
1624010400000|2021-06-18 10:00:00|15676.6|15675.4|15621.1|15619.9|15676.6|15675.4|15599.6|15598.4|11748
1624014000000|2021-06-18 11:00:00|15621.6|15620.4|15578.3|15577.1|15626.1|15624.9|15563.8|15562.6|8792
1624017600000|2021-06-18 12:00:00|15577.8|15576.6|15516.3|15515.1|15578.3|15577.1|15497.8|15496.6|9268
1624021200000|2021-06-18 13:00:00|15516.8|15515.6|15485.8|15484.6|15519.8|15518.6|15460.8|15459.6|9591
1624024800000|2021-06-18 14:00:00|15485.3|15484.1|15467.8|15466.6|15493.8|15492.6|15425.8|15424.6|9288
1624028400000|2021-06-18 15:00:00|15468.3|15467.1|15471.2|15469.2|15489.8|15488.6|15427.2|15425.2|9462
1624032000000|2021-06-18 16:00:00|15470.2|15468.2|15475.7|15473.7|15483.2|15481.2|15463.2|15461.2|1880
1624035600000|2021-06-18 17:00:00|15475.2|15473.2|15469.7|15467.7|15481.7|15479.7|15461.2|15459.2|1139
1624039200000|2021-06-18 18:00:00|15470.2|15468.2|15456.7|15454.7|15483.7|15481.7|15452.7|15450.7|735
1624042800000|2021-06-18 19:00:00|15456.2|15454.2|15449.7|15447.7|15486.2|15484.2|15439.7|15437.7|1565
1624046400000|2021-06-18 20:00:00|15445.2|15440.2|15409.7|15404.7|15461.5|15456.5|15407.7|15402.7|8
1624226400000|2021-06-20 22:00:00|15428.9|15423.9|15448.8|15443.8|15451.7|15446.7|15415|15410|0
1624230000000|2021-06-20 23:00:00|15449.6|15444.6|15436|15431|15450.5|15445.5|15430.7|15425.7|0
1624233600000|2021-06-21 00:00:00|15435.2|15430.2|15422.7|15418.7|15444.2|15440.2|15407.2|15403.2|545
1624237200000|2021-06-21 01:00:00|15423.2|15419.2|15351.2|15347.2|15427.7|15423.7|15351.2|15347.2|692
1624240800000|2021-06-21 02:00:00|15350.7|15346.7|15315.7|15311.7|15355.2|15351.2|15306.7|15302.7|571
1624244400000|2021-06-21 03:00:00|15316.2|15312.2|15315.2|15311.2|15322.7|15318.7|15280.2|15276.2|450
1624248000000|2021-06-21 04:00:00|15315.7|15311.7|15318.2|15314.2|15327.2|15323.2|15306.7|15302.7|304
1624251600000|2021-06-21 05:00:00|15317.7|15313.7|15304.7|15300.7|15318.7|15314.7|15297.2|15293.2|492
1624255200000|2021-06-21 06:00:00|15303.7|15301.7|15377.2|15375.2|15402.2|15400.2|15292.7|15290.7|6614
1624258800000|2021-06-21 07:00:00|15376.8|15375.6|15466.3|15465.1|15473.8|15472.6|15308.8|15307.6|14991
1624262400000|2021-06-21 08:00:00|15466.8|15465.6|15490.8|15489.6|15498.3|15497.1|15435.8|15434.6|5823
1624266000000|2021-06-21 09:00:00|15491.3|15490.1|15534.8|15533.6|15546.3|15545.1|15478.8|15477.6|4811
1624269600000|2021-06-21 10:00:00|15535.8|15534.6|15552.3|15551.1|15571.3|15570.1|15521.8|15520.6|4070
1624273200000|2021-06-21 11:00:00|15551.8|15550.6|15546.3|15545.1|15574.8|15573.6|15500.3|15499.1|4745
1624276800000|2021-06-21 12:00:00|15546.8|15545.6|15557.8|15556.6|15566.3|15565.1|15538.8|15537.6|2553
1624280400000|2021-06-21 13:00:00|15558.3|15557.1|15552.9|15551.7|15576.4|15575.2|15547.4|15546.2|3840
1624284000000|2021-06-21 14:00:00|15553.4|15552.2|15597.1|15595.9|15606.6|15605.4|15553.4|15552.2|4399
1624287600000|2021-06-21 15:00:00|15597.6|15596.4|15614.5|15612.5|15615.5|15613.5|15574.6|15573.4|4605
1624291200000|2021-06-21 16:00:00|15614|15612|15610.5|15608.5|15622.5|15620.5|15608.5|15606.5|1136
1624294800000|2021-06-21 17:00:00|15611.5|15609.5|15635.5|15633.5|15638|15636|15607.5|15605.5|1064
1624298400000|2021-06-21 18:00:00|15636|15634|15638|15636|15638.5|15636.5|15626.5|15624.5|637
1624302000000|2021-06-21 19:00:00|15638.5|15636.5|15641|15639|15645.5|15643.5|15626.5|15624.5|1321
1624305600000|2021-06-21 20:00:00|15639.8|15634.8|15652.9|15647.9|15658.3|15653.3|15639.8|15634.8|11
1624309200000|2021-06-21 21:00:00|15652.8|15647.8|15656.9|15651.9|15657.8|15652.8|15651.7|15646.7|0
1624312800000|2021-06-21 22:00:00|15659.4|15654.4|15650.4|15645.4|15661.2|15656.2|15649.8|15644.8|0
1624316400000|2021-06-21 23:00:00|15650.5|15645.5|15655.5|15650.5|15665.3|15660.3|15647.2|15642.2|0
1624320000000|2021-06-22 00:00:00|15655.9|15650.9|15620|15616|15660.1|15655.1|15616.5|15612.5|219
1624323600000|2021-06-22 01:00:00|15621.5|15617.5|15617.5|15613.5|15623.5|15619.5|15612.5|15608.5|205
1624327200000|2021-06-22 02:00:00|15617|15613|15632.5|15628.5|15637|15633|15615.5|15611.5|170
1624330800000|2021-06-22 03:00:00|15633|15629|15631.5|15627.5|15639|15635|15628.5|15624.5|106
1624334400000|2021-06-22 04:00:00|15632|15628|15648.5|15644.5|15652.5|15648.5|15631|15627|162
1624338000000|2021-06-22 05:00:00|15648|15644|15647.5|15643.5|15651.5|15647.5|15638.5|15634.5|373
1624341600000|2021-06-22 06:00:00|15646.5|15644.5|15601|15599|15660.5|15658.5|15599.5|15597.5|2729
1624345200000|2021-06-22 07:00:00|15599.5|15597.5|15547.6|15546.4|15605.1|15603.9|15532.1|15530.9|10459
1624348800000|2021-06-22 08:00:00|15547.1|15545.9|15542.6|15541.4|15573.6|15572.4|15514.6|15513.4|4784
1624352400000|2021-06-22 09:00:00|15543.6|15542.4|15564.6|15563.4|15579.6|15578.4|15538.1|15536.9|3708
1624356000000|2021-06-22 10:00:00|15564.1|15562.9|15604.6|15603.4|15610.1|15608.9|15560.6|15559.4|3088
1624359600000|2021-06-22 11:00:00|15604.1|15602.9|15631.5|15630.3|15635|15633.8|15600.6|15599.4|2918
1624363200000|2021-06-22 12:00:00|15631|15629.8|15596.5|15595.3|15638.5|15637.3|15579|15577.8|2992
1624366800000|2021-06-22 13:00:00|15596|15594.8|15589.5|15588.3|15616.5|15615.3|15582|15580.8|3478
1624370400000|2021-06-22 14:00:00|15590|15588.8|15631.8|15630.6|15633.3|15632.1|15583|15581.8|3518
1624374000000|2021-06-22 15:00:00|15632.3|15631.1|15632.2|15630.2|15654.3|15653.1|15624.7|15622.7|6550
1624377600000|2021-06-22 16:00:00|15632.7|15630.7|15621.7|15619.7|15638.7|15636.7|15617.7|15615.7|1081
1624381200000|2021-06-22 17:00:00|15621.2|15619.2|15629.7|15627.7|15631.7|15629.7|15620.7|15618.7|437
1624384800000|2021-06-22 18:00:00|15628.7|15626.7|15636.2|15634.2|15638.7|15636.7|15623.7|15621.7|565
1624388400000|2021-06-22 19:00:00|15635.7|15633.7|15631.7|15629.7|15656.7|15654.7|15627.7|15625.7|1464
1624392000000|2021-06-22 20:00:00|15634.9|15629.9|15636.5|15631.5|15646.6|15641.6|15625.7|15620.7|11
1624395600000|2021-06-22 21:00:00|15638|15633|15641.5|15636.5|15643.4|15638.4|15636.5|15631.5|0
1624399200000|2021-06-22 22:00:00|15637.5|15632.5|15632.3|15627.3|15640.4|15635.4|15630.8|15625.8|0
1624402800000|2021-06-22 23:00:00|15631.5|15626.5|15633.5|15628.5|15637.7|15632.7|15631|15626|0
1624406400000|2021-06-23 00:00:00|15634.3|15629.3|15638.7|15634.7|15654.7|15650.7|15625.7|15621.7|192
1624410000000|2021-06-23 01:00:00|15639.2|15635.2|15639.2|15635.2|15655.2|15651.2|15632.7|15628.7|148
1624413600000|2021-06-23 02:00:00|15639.7|15635.7|15654.7|15650.7|15658.7|15654.7|15638.7|15634.7|130
1624417200000|2021-06-23 03:00:00|15655.2|15651.2|15657.2|15653.2|15669.2|15665.2|15655.2|15651.2|257
1624420800000|2021-06-23 04:00:00|15658.2|15654.2|15656.7|15652.7|15666.2|15662.2|15653.2|15649.2|110
1624424400000|2021-06-23 05:00:00|15657.2|15653.2|15659.7|15655.7|15659.7|15655.7|15642.7|15638.7|340
1624428000000|2021-06-23 06:00:00|15658.7|15656.7|15662.7|15660.7|15668.7|15666.7|15636.2|15634.2|1603
1624431600000|2021-06-23 07:00:00|15662.3|15661.1|15569.8|15568.6|15676.3|15675.1|15563.3|15562.1|10164
1624435200000|2021-06-23 08:00:00|15570.3|15569.1|15569.8|15568.6|15593.8|15592.6|15557.3|15556.1|4471
1624438800000|2021-06-23 09:00:00|15569.3|15568.1|15558.3|15557.1|15575.8|15574.6|15522.8|15521.6|5589
1624442400000|2021-06-23 10:00:00|15557.8|15556.6|15540.8|15539.6|15585.8|15584.6|15530.8|15529.6|3548
1624446000000|2021-06-23 11:00:00|15539.8|15538.6|15553.7|15552.5|15556.7|15555.5|15506.3|15505.1|4310
1624449600000|2021-06-23 12:00:00|15553.2|15552|15590.7|15589.5|15600.7|15599.5|15552.7|15551.5|3986
1624453200000|2021-06-23 13:00:00|15590.2|15589|15563.7|15562.5|15592.7|15591.5|15544.7|15543.5|3671
1624456800000|2021-06-23 14:00:00|15563.2|15562|15517.7|15516.5|15569.7|15568.5|15511.7|15510.5|5083
1624460400000|2021-06-23 15:00:00|15516.7|15515.5|15486.1|15484.1|15519.2|15518|15457.1|15455.1|9779
1624464000000|2021-06-23 16:00:00|15485.1|15483.1|15475.6|15473.6|15494.1|15492.1|15467.1|15465.1|1399
1624467600000|2021-06-23 17:00:00|15476.1|15474.1|15505.1|15503.1|15507.6|15505.6|15476.1|15474.1|1000
1624471200000|2021-06-23 18:00:00|15506.1|15504.1|15504.6|15502.6|15506.1|15504.1|15499.1|15497.1|436
1624474800000|2021-06-23 19:00:00|15505.1|15503.1|15483.1|15481.1|15511.1|15509.1|15472.6|15470.6|1195
1624478400000|2021-06-23 20:00:00|15485.2|15480.2|15490|15485|15495.4|15490.4|15485.1|15480.1|6
1624482000000|2021-06-23 21:00:00|15490.1|15485.1|15491.1|15486.1|15491.2|15486.2|15487.9|15482.9|0
1624485600000|2021-06-23 22:00:00|15489.5|15484.5|15501.2|15496.2|15502|15497|15484.1|15479.1|0
1624489200000|2021-06-23 23:00:00|15500.4|15495.4|15508.7|15503.7|15511.2|15506.2|15500.4|15495.4|0
1624492800000|2021-06-24 00:00:00|15508.2|15503.2|15507.1|15503.1|15513.1|15509.1|15497.1|15493.1|229
1624496400000|2021-06-24 01:00:00|15506.6|15502.6|15525.1|15521.1|15533.6|15529.6|15505.1|15501.1|183
1624500000000|2021-06-24 02:00:00|15524.6|15520.6|15525.6|15521.6|15533.6|15529.6|15518.1|15514.1|90
1624503600000|2021-06-24 03:00:00|15526.1|15522.1|15524.6|15520.6|15527.1|15523.1|15515.1|15511.1|155
1624507200000|2021-06-24 04:00:00|15525.6|15521.6|15521.6|15517.6|15528.1|15524.1|15518.1|15514.1|79
1624510800000|2021-06-24 05:00:00|15522.1|15518.1|15506.6|15502.6|15523.1|15519.1|15504.6|15500.6|218
1624514400000|2021-06-24 06:00:00|15505.6|15503.6|15538.1|15536.1|15554.1|15552.1|15504.1|15502.1|2375
1624518000000|2021-06-24 07:00:00|15537.7|15536.5|15510.7|15509.5|15570.7|15569.5|15481.2|15480|9773
1624521600000|2021-06-24 08:00:00|15509.7|15508.5|15572.6|15571.4|15573.6|15572.4|15503.7|15502.5|5425
1624525200000|2021-06-24 09:00:00|15573.1|15571.9|15568.1|15566.9|15596.1|15594.9|15555.6|15554.4|5146
1624528800000|2021-06-24 10:00:00|15567.6|15566.4|15560.1|15558.9|15588.1|15586.9|15551.6|15550.4|3306
1624532400000|2021-06-24 11:00:00|15559.6|15558.4|15564.5|15563.3|15577.1|15575.9|15546.1|15544.9|2393
1624536000000|2021-06-24 12:00:00|15564|15562.8|15572|15570.8|15581|15579.8|15556|15554.8|2172
1624539600000|2021-06-24 13:00:00|15571.5|15570.3|15580.5|15579.3|15609|15607.8|15561|15559.8|3977
1624543200000|2021-06-24 14:00:00|15580|15578.8|15587.2|15586|15604|15602.8|15580|15578.8|4213
1624546800000|2021-06-24 15:00:00|15587.7|15586.5|15583.1|15581.1|15606.1|15604.1|15571.7|15570.5|4902
1624550400000|2021-06-24 16:00:00|15582.6|15580.6|15598.1|15596.1|15600.1|15598.1|15582.1|15580.1|1232
1624554000000|2021-06-24 17:00:00|15598.6|15596.6|15593.6|15591.6|15604.6|15602.6|15587.1|15585.1|752
1624557600000|2021-06-24 18:00:00|15593.1|15591.1|15597.6|15595.6|15602.1|15600.1|15593.1|15591.1|539
1624561200000|2021-06-24 19:00:00|15597.1|15595.1|15595.1|15593.1|15598.1|15596.1|15584.1|15582.1|902
1624564800000|2021-06-24 20:00:00|15596.3|15591.3|15617.2|15612.2|15620|15615|15595.1|15590.1|4
1624568400000|2021-06-24 21:00:00|15617.1|15612.1|15614.7|15609.7|15617.8|15612.8|15613.4|15608.4|0
1624572000000|2021-06-24 22:00:00|15614.4|15609.4|15613.7|15608.7|15615.3|15610.3|15607.7|15602.7|0
1624575600000|2021-06-24 23:00:00|15614.1|15609.1|15607|15602|15614.1|15609.1|15605.3|15600.3|0
1624579200000|2021-06-25 00:00:00|15607.8|15602.8|15607.6|15603.6|15612.6|15608.6|15593.1|15589.1|294
1624582800000|2021-06-25 01:00:00|15607.1|15603.1|15609.6|15605.6|15614.6|15610.6|15596.1|15592.1|160
1624586400000|2021-06-25 02:00:00|15610.6|15606.6|15617.6|15613.6|15619.1|15615.1|15608.6|15604.6|109
1624590000000|2021-06-25 03:00:00|15618.1|15614.1|15624.1|15620.1|15629.1|15625.1|15616.1|15612.1|174
1624593600000|2021-06-25 04:00:00|15624.6|15620.6|15622.6|15618.6|15624.6|15620.6|15610.1|15606.1|233
1624597200000|2021-06-25 05:00:00|15623.1|15619.1|15631.6|15627.6|15635.1|15631.1|15620.6|15616.6|440
1624600800000|2021-06-25 06:00:00|15630.6|15628.6|15599.1|15597.1|15637.6|15635.6|15589.1|15587.1|1906
1624604400000|2021-06-25 07:00:00|15598.7|15597.5|15567.5|15566.3|15603.2|15602|15550.2|15549|6051
1624608000000|2021-06-25 08:00:00|15567|15565.8|15556.5|15555.3|15570.5|15569.3|15544.5|15543.3|4839
1624611600000|2021-06-25 09:00:00|15556|15554.8|15574|15572.8|15581.5|15580.3|15532.5|15531.3|4112
1624615200000|2021-06-25 10:00:00|15573.5|15572.3|15564.5|15563.3|15577.5|15576.3|15554.5|15553.3|2293
1624618800000|2021-06-25 11:00:00|15566.5|15565.3|15569|15567.8|15578.5|15577.3|15560.5|15559.3|1940
1624622400000|2021-06-25 12:00:00|15568.5|15567.3|15574|15572.8|15584|15582.8|15565.5|15564.3|2451
1624626000000|2021-06-25 13:00:00|15574.5|15573.3|15560|15558.8|15575.5|15574.3|15551.5|15550.3|2646
1624629600000|2021-06-25 14:00:00|15560.5|15559.3|15591.6|15590.4|15593.1|15591.9|15558.5|15557.3|3742
1624633200000|2021-06-25 15:00:00|15592.1|15590.9|15608|15606|15615.1|15613.9|15587.6|15586.4|4914
1624636800000|2021-06-25 16:00:00|15607.5|15605.5|15609|15607|15613.5|15611.5|15601|15599|701
1624640400000|2021-06-25 17:00:00|15609.5|15607.5|15604|15602|15609.5|15607.5|15599|15597|609
1624644000000|2021-06-25 18:00:00|15604.5|15602.5|15606|15604|15607|15605|15602|15600|334
1624647600000|2021-06-25 19:00:00|15606.5|15604.5|15611|15609|15622|15620|15603.5|15601.5|1595
1624651200000|2021-06-25 20:00:00|15612.2|15607.2|15612.1|15607.1|15622.7|15617.7|15603.7|15598.7|11
1624831200000|2021-06-27 22:00:00|15615.6|15610.6|15618.3|15613.3|15621.4|15616.4|15611.7|15606.7|0
1624834800000|2021-06-27 23:00:00|15619.1|15614.1|15616.8|15611.8|15619.7|15614.7|15610.1|15605.1|0
1624838400000|2021-06-28 00:00:00|15617.2|15612.2|15608.5|15604.5|15624.6|15619.6|15599.5|15595.5|221
1624842000000|2021-06-28 01:00:00|15608|15604|15615.5|15611.5|15616|15612|15602.5|15598.5|130
1624845600000|2021-06-28 02:00:00|15616|15612|15618|15614|15621.5|15617.5|15607|15603|177
1624849200000|2021-06-28 03:00:00|15618.5|15614.5|15617.5|15613.5|15623|15619|15613.5|15609.5|122
1624852800000|2021-06-28 04:00:00|15618|15614|15618.5|15614.5|15620|15616|15613.5|15609.5|69
1624856400000|2021-06-28 05:00:00|15619|15615|15628.5|15624.5|15628.5|15624.5|15615|15611|240
1624860000000|2021-06-28 06:00:00|15627.5|15625.5|15589.5|15587.5|15630|15628|15588|15586|1377
1624863600000|2021-06-28 07:00:00|15589.1|15587.9|15605.1|15603.9|15671.6|15670.4|15570.6|15569.4|11824
1624867200000|2021-06-28 08:00:00|15604.6|15603.4|15587.9|15586.7|15616.6|15615.4|15570.9|15569.7|5642
1624870800000|2021-06-28 09:00:00|15587.4|15586.2|15591.9|15590.7|15596.9|15595.7|15574.9|15573.7|3034
1624874400000|2021-06-28 10:00:00|15590.9|15589.7|15584.9|15583.7|15593.4|15592.2|15540.9|15539.7|5194
1624878000000|2021-06-28 11:00:00|15584.4|15583.2|15629.8|15628.6|15637.3|15636.1|15573.9|15572.7|4236
1624881600000|2021-06-28 12:00:00|15630.3|15629.1|15636.8|15635.6|15642.3|15641.1|15616.8|15615.6|2879
1624885200000|2021-06-28 13:00:00|15637.3|15636.1|15612.8|15611.6|15646.8|15645.6|15607.8|15606.6|3682
1624888800000|2021-06-28 14:00:00|15612.3|15611.1|15571.5|15570.3|15617.3|15616.1|15560.5|15559.3|4315
1624892400000|2021-06-28 15:00:00|15571|15569.8|15570.4|15568.4|15581.5|15580.3|15543.9|15541.9|5612
1624896000000|2021-06-28 16:00:00|15569.9|15567.9|15562.9|15560.9|15574.9|15572.9|15560.9|15558.9|1148
1624899600000|2021-06-28 17:00:00|15562.4|15560.4|15574.4|15572.4|15576.9|15574.9|15553.9|15551.9|761
1624903200000|2021-06-28 18:00:00|15573.9|15571.9|15582.9|15580.9|15584.4|15582.4|15572.9|15570.9|430
1624906800000|2021-06-28 19:00:00|15582.4|15580.4|15578.9|15576.9|15584.4|15582.4|15569.9|15567.9|959
1624910400000|2021-06-28 20:00:00|15581.2|15576.2|15582.2|15577.2|15585.1|15580.1|15575.3|15570.3|6
1624914000000|2021-06-28 21:00:00|15582.1|15577.1|15580.9|15575.9|15583.4|15578.4|15580.6|15575.6|0
1624917600000|2021-06-28 22:00:00|15578.5|15573.5|15569.3|15564.3|15578.5|15573.5|15568|15563|0
1624921200000|2021-06-28 23:00:00|15570.1|15565.1|15567.5|15562.5|15571.4|15566.4|15564.8|15559.8|0
1624924800000|2021-06-29 00:00:00|15566.7|15561.7|15557.4|15553.4|15568.4|15564.4|15549.4|15545.4|213
1624928400000|2021-06-29 01:00:00|15556.9|15552.9|15543.4|15539.4|15557.9|15553.9|15536.9|15532.9|225
1624932000000|2021-06-29 02:00:00|15542.9|15538.9|15545.4|15541.4|15547.9|15543.9|15539.4|15535.4|102
1624935600000|2021-06-29 03:00:00|15545.9|15541.9|15541.4|15537.4|15545.9|15541.9|15536.4|15532.4|196
1624939200000|2021-06-29 04:00:00|15542.4|15538.4|15552.4|15548.4|15558.4|15554.4|15539.4|15535.4|176
1624942800000|2021-06-29 05:00:00|15553.9|15549.9|15569.9|15565.9|15571.4|15567.4|15551.4|15547.4|308
1624946400000|2021-06-29 06:00:00|15568.9|15566.9|15552.9|15550.9|15579.9|15577.9|15551.4|15549.4|1275
1624950000000|2021-06-29 07:00:00|15552.5|15551.3|15653.2|15652|15666.5|15665.3|15550.5|15549.3|13652
1624953600000|2021-06-29 08:00:00|15654.2|15653|15640.2|15639|15675.7|15674.5|15632.2|15631|5841
1624957200000|2021-06-29 09:00:00|15639.7|15638.5|15694.2|15693|15696.2|15695|15638.2|15637|5841
1624960800000|2021-06-29 10:00:00|15693.2|15692|15698.2|15697|15704.2|15703|15676.2|15675|3540
1624964400000|2021-06-29 11:00:00|15703.2|15702|15692|15690.8|15703.2|15702|15671|15669.8|2635
1624968000000|2021-06-29 12:00:00|15691.5|15690.3|15741|15739.8|15745|15743.8|15687|15685.8|5447
1624971600000|2021-06-29 13:00:00|15741.5|15740.3|15744|15742.8|15755|15753.8|15726|15724.8|5131
1624975200000|2021-06-29 14:00:00|15745|15743.8|15705.8|15704.6|15755|15753.8|15705.8|15704.6|4945
1624978800000|2021-06-29 15:00:00|15706.8|15705.6|15691.2|15689.2|15706.8|15705.6|15684.7|15682.7|6143
1624982400000|2021-06-29 16:00:00|15690.7|15688.7|15693.2|15691.2|15693.2|15691.2|15680.2|15678.2|1534
1624986000000|2021-06-29 17:00:00|15693.7|15691.7|15687.7|15685.7|15698.2|15696.2|15683.2|15681.2|521
1624989600000|2021-06-29 18:00:00|15687.2|15685.2|15680.2|15678.2|15691.2|15689.2|15670.2|15668.2|820
1624993200000|2021-06-29 19:00:00|15680.7|15678.7|15693.7|15691.7|15697.2|15695.2|15675.2|15673.2|1130
1624996800000|2021-06-29 20:00:00|15695.2|15690.2|15705.6|15700.6|15714.1|15709.1|15695.2|15690.2|3
1625000400000|2021-06-29 21:00:00|15706.2|15701.2|15703.9|15698.9|15706.2|15701.2|15703.4|15698.4|0
1625004000000|2021-06-29 22:00:00|15705.5|15700.5|15707.6|15702.6|15709.3|15704.3|15701.1|15696.1|0
1625007600000|2021-06-29 23:00:00|15708|15703|15723.3|15718.3|15731.4|15726.4|15707.6|15702.6|0
1625011200000|2021-06-30 00:00:00|15723.7|15718.7|15690.7|15686.7|15728.8|15723.8|15690.2|15686.2|272
1625014800000|2021-06-30 01:00:00|15690.2|15686.2|15687.7|15683.7|15704.7|15700.7|15686.7|15682.7|150
1625018400000|2021-06-30 02:00:00|15687.2|15683.2|15692.7|15688.7|15695.2|15691.2|15686.7|15682.7|102
1625022000000|2021-06-30 03:00:00|15692.2|15688.2|15707.7|15703.7|15707.7|15703.7|15688.7|15684.7|149
1625025600000|2021-06-30 04:00:00|15707.2|15703.2|15707.2|15703.2|15709.2|15705.2|15698.7|15694.7|91
1625029200000|2021-06-30 05:00:00|15707.7|15703.7|15686.2|15682.2|15712.2|15708.2|15686.2|15682.2|278
1625032800000|2021-06-30 06:00:00|15685.2|15683.2|15663.7|15661.7|15686.2|15684.2|15656.2|15654.2|2075
1625036400000|2021-06-30 07:00:00|15663.3|15662.1|15655.3|15654.1|15711.8|15710.6|15644.3|15643.1|8398
1625040000000|2021-06-30 08:00:00|15656.8|15655.6|15510.8|15509.6|15661.3|15660.1|15499.3|15498.1|13908
1625043600000|2021-06-30 09:00:00|15510.3|15509.1|15496.8|15495.6|15512.3|15511.1|15459.3|15458.1|12208
1625047200000|2021-06-30 10:00:00|15497.3|15496.1|15527.3|15526.1|15556.8|15555.6|15496.8|15495.6|6695
1625050800000|2021-06-30 11:00:00|15526.3|15525.1|15583.7|15582.5|15589.2|15588|15523.3|15522.1|4732
1625054400000|2021-06-30 12:00:00|15583.2|15582|15546.7|15545.5|15590.2|15589|15545.2|15544|3478
1625058000000|2021-06-30 13:00:00|15546.2|15545|15584.2|15583|15597.2|15596|15526.7|15525.5|6315
1625061600000|2021-06-30 14:00:00|15584.7|15583.5|15548.6|15547.4|15592.2|15591|15546.1|15544.9|6084
1625065200000|2021-06-30 15:00:00|15548.1|15546.9|15544|15542|15555|15553|15516.6|15515.4|11298
1625068800000|2021-06-30 16:00:00|15543.5|15541.5|15541|15539|15546|15544|15528|15526|1547
1625072400000|2021-06-30 17:00:00|15540.5|15538.5|15543|15541|15554|15552|15539|15537|932
1625076000000|2021-06-30 18:00:00|15543.5|15541.5|15546.5|15544.5|15556.5|15554.5|15535.5|15533.5|678
1625079600000|2021-06-30 19:00:00|15547|15545|15569|15567|15578|15576|15543|15541|1398
1625083200000|2021-06-30 20:00:00|15573.1|15568.1|15587.7|15582.7|15593.7|15588.7|15567.4|15562.4|11
1625086800000|2021-06-30 21:00:00|15587.1|15582.1|15586.1|15581.1|15591.2|15586.2|15584.3|15579.3|0
1625090400000|2021-06-30 22:00:00|15590|15585|15591.9|15586.9|15594.7|15589.7|15587|15582|0
1625094000000|2021-06-30 23:00:00|15591.1|15586.1|15585.9|15580.9|15591.5|15586.5|15582.2|15577.2|0
1625097600000|2021-07-01 00:00:00|15586.8|15581.8|15597|15593|15610.5|15606.5|15577.8|15572.8|327
1625101200000|2021-07-01 01:00:00|15598|15594|15588.5|15584.5|15603|15599|15579|15575|341
1625104800000|2021-07-01 02:00:00|15589|15585|15593|15589|15596.5|15592.5|15586|15582|141
1625108400000|2021-07-01 03:00:00|15593.5|15589.5|15598|15594|15600.5|15596.5|15586.5|15582.5|102
1625112000000|2021-07-01 04:00:00|15597.5|15593.5|15597.5|15593.5|15605.5|15601.5|15594.5|15590.5|171
1625115600000|2021-07-01 05:00:00|15598|15594|15598.5|15594.5|15604|15600|15597|15593|200
1625119200000|2021-07-01 06:00:00|15597.5|15595.5|15613.5|15611.5|15619.5|15617.5|15586|15584|2212
1625122800000|2021-07-01 07:00:00|15614|15612|15686|15684.8|15709|15707.8|15607.1|15605.9|15680
1625126400000|2021-07-01 08:00:00|15686.5|15685.3|15671|15669.8|15710.5|15709.3|15671|15669.8|6671
1625130000000|2021-07-01 09:00:00|15671.5|15670.3|15627|15625.8|15681.5|15680.3|15606.5|15605.3|7104
1625133600000|2021-07-01 10:00:00|15625|15623.8|15521.5|15520.3|15630|15628.8|15507|15505.8|9656
1625137200000|2021-07-01 11:00:00|15521|15519.8|15593.9|15592.7|15595.9|15594.7|15490|15488.8|10168
1625140800000|2021-07-01 12:00:00|15593.4|15592.2|15553.4|15552.2|15604.9|15603.7|15537.4|15536.2|5262
1625144400000|2021-07-01 13:00:00|15553.9|15552.7|15574.9|15573.7|15595.4|15594.2|15549.9|15548.7|4574
1625148000000|2021-07-01 14:00:00|15575.4|15574.2|15605.4|15604.2|15629.9|15628.7|15568.4|15567.2|7300
1625151600000|2021-07-01 15:00:00|15605.9|15604.7|15587.8|15585.8|15610.4|15609.2|15562.4|15561.2|6535
1625155200000|2021-07-01 16:00:00|15588.3|15586.3|15594.8|15592.8|15599.8|15597.8|15580.8|15578.8|1060
1625158800000|2021-07-01 17:00:00|15595.3|15593.3|15596.4|15594.4|15611.8|15609.8|15586.3|15584.3|756
1625162400000|2021-07-01 18:00:00|15595.4|15593.4|15628.9|15626.9|15629.4|15627.4|15593.4|15591.4|829
1625166000000|2021-07-01 19:00:00|15628.4|15626.4|15634.9|15632.9|15639.9|15637.9|15616.4|15614.4|1709
1625169600000|2021-07-01 20:00:00|15639.3|15634.3|15629|15624|15639.3|15634.3|15624.2|15619.2|31
1625173200000|2021-07-01 21:00:00|15629.1|15624.1|15630.6|15625.6|15632.5|15627.5|15628.7|15623.7|0
1625176800000|2021-07-01 22:00:00|15627.8|15622.8|15631|15626|15632.7|15627.7|15624.7|15619.7|0
1625180400000|2021-07-01 23:00:00|15631.4|15626.4|15635.6|15630.6|15642.9|15637.9|15631|15626|0
1625184000000|2021-07-02 00:00:00|15636.5|15631.5|15652.9|15648.9|15653.9|15649.9|15630.9|15626.4|293
1625187600000|2021-07-02 01:00:00|15653.4|15649.4|15638.4|15634.4|15654.4|15650.4|15633.4|15629.4|220
1625191200000|2021-07-02 02:00:00|15638.9|15634.9|15639.9|15635.9|15648.9|15644.9|15636.4|15632.4|107
1625194800000|2021-07-02 03:00:00|15640.4|15636.4|15631.9|15627.9|15646.4|15642.4|15628.9|15624.9|222
1625198400000|2021-07-02 04:00:00|15632.4|15628.4|15631.4|15627.4|15637.4|15633.4|15630.4|15626.4|134
1625202000000|2021-07-02 05:00:00|15633.4|15629.4|15625.4|15621.4|15633.9|15629.9|15622.9|15618.9|356
1625205600000|2021-07-02 06:00:00|15624.4|15622.4|15627.9|15625.9|15631.9|15629.9|15602.4|15600.4|1842
1625209200000|2021-07-02 07:00:00|15627.5|15626.3|15684.7|15683.5|15700|15698.8|15614.5|15613.3|12582
1625212800000|2021-07-02 08:00:00|15685.7|15684.5|15627.7|15626.5|15694.7|15693.5|15623.2|15622|5537
1625216400000|2021-07-02 09:00:00|15626.7|15625.5|15660.2|15659|15679.2|15678|15620.7|15619.5|4688
1625220000000|2021-07-02 10:00:00|15660.7|15659.5|15667.2|15666|15690.7|15689.5|15653.7|15652.5|3282
1625223600000|2021-07-02 11:00:00|15667.7|15666.5|15665.2|15664|15673.2|15672|15654.7|15653.5|2022
1625227200000|2021-07-02 12:00:00|15664.7|15663.5|15673.2|15672|15709.7|15708.5|15655.2|15654|5009
1625230800000|2021-07-02 13:00:00|15673.7|15672.5|15630.7|15629.5|15677.7|15676.5|15627.7|15626.5|5944
1625234400000|2021-07-02 14:00:00|15630.2|15629|15641.2|15640|15646.7|15645.5|15613.7|15612.5|4092
1625238000000|2021-07-02 15:00:00|15641.7|15640.5|15659.6|15657.6|15663.1|15661.1|15619.7|15618.5|4746
1625241600000|2021-07-02 16:00:00|15659.1|15657.1|15668|15666|15669.5|15667.5|15654.1|15652.1|985
1625245200000|2021-07-02 17:00:00|15667.5|15665.5|15658.5|15656.5|15673.5|15671.5|15655.5|15653.5|678
1625248800000|2021-07-02 18:00:00|15657.5|15655.5|15658.5|15656.5|15667.5|15665.5|15657|15655|467
1625252400000|2021-07-02 19:00:00|15659|15657|15667.5|15665.5|15673.5|15671.5|15657.5|15655.5|1292
1625256000000|2021-07-02 20:00:00|15667.4|15662.4|15659|15654|15667.4|15662.4|15653.7|15648.7|9
1625436000000|2021-07-04 22:00:00|15666.5|15661.5|15662.3|15657.3|15669.9|15664.9|15661|15656|0
1625439600000|2021-07-04 23:00:00|15661.5|15656.5|15657.2|15652.2|15665.3|15660.3|15655.2|15650.2|0
1625443200000|2021-07-05 00:00:00|15656.8|15651.8|15649.5|15645.5|15659|15655|15632|15628|257
1625446800000|2021-07-05 01:00:00|15649|15645|15649|15645|15659|15655|15644.5|15640.5|166
1625450400000|2021-07-05 02:00:00|15648.5|15644.5|15648|15644|15652|15648|15643|15639|100
1625454000000|2021-07-05 03:00:00|15648.5|15644.5|15646|15642|15653|15649|15642.5|15638.5|119
1625457600000|2021-07-05 04:00:00|15646.5|15642.5|15651|15647|15654|15650|15645|15641|64
1625461200000|2021-07-05 05:00:00|15650.5|15646.5|15639|15635|15651.5|15647.5|15639|15635|212
1625464800000|2021-07-05 06:00:00|15638|15636|15634.5|15632.5|15638.5|15636.5|15614.5|15612.5|2099
1625468400000|2021-07-05 07:00:00|15634.1|15632.9|15550.8|15549.6|15650.1|15648.9|15546.8|15545.6|10637
1625472000000|2021-07-05 08:00:00|15550.3|15549.1|15596.8|15595.6|15624.3|15623.1|15533.8|15532.6|6526
1625475600000|2021-07-05 09:00:00|15597.3|15596.1|15612.8|15611.6|15623.8|15622.6|15579.8|15578.6|3404
1625479200000|2021-07-05 10:00:00|15614.3|15613.1|15633.8|15632.6|15639.8|15638.6|15605.8|15604.6|2633
1625482800000|2021-07-05 11:00:00|15632.8|15631.6|15644|15642.8|15660.8|15659.6|15631.8|15630.6|3195
1625486400000|2021-07-05 12:00:00|15644.5|15643.3|15662.5|15661.3|15675.5|15674.3|15642.5|15641.3|2863
1625490000000|2021-07-05 13:00:00|15663|15661.8|15664|15662.8|15672|15670.8|15641|15639.8|3715
1625493600000|2021-07-05 14:00:00|15665|15663.8|15669.7|15668.5|15673.7|15672.5|15658|15656.8|2408
1625497200000|2021-07-05 15:00:00|15669.2|15668|15660.6|15658.6|15674.2|15673|15655.6|15653.6|3232
1625500800000|2021-07-05 16:00:00|15660.1|15658.1|15657.1|15655.1|15667.6|15665.6|15655.6|15653.6|631
1625504400000|2021-07-05 17:00:00|15657.6|15655.6|15663.1|15661.1|15663.6|15661.6|15656.6|15654.6|278
1625508000000|2021-07-05 18:00:00|15663.6|15661.6|15658.1|15656.1|15666.6|15664.6|15656.1|15654.1|470
1625511600000|2021-07-05 19:00:00|15657.6|15655.6|15667.1|15665.1|15667.6|15665.6|15656.6|15654.6|779
1625515200000|2021-07-05 20:00:00|15668.2|15663.2|15668.6|15663.6|15669.1|15664.1|15668|15663|2
1625518800000|2021-07-05 21:00:00|15668.7|15663.7|15667.8|15662.8|15668.7|15663.7|15667.8|15662.8|0
1625522400000|2021-07-05 22:00:00|15668.1|15663.1|15678.7|15673.7|15686.9|15681.9|15665.7|15660.7|0
1625526000000|2021-07-05 23:00:00|15678.6|15673.6|15683.5|15678.5|15686.7|15681.7|15678.6|15673.6|0
1625529600000|2021-07-06 00:00:00|15684.4|15679.4|15695.1|15691.1|15699.1|15695.1|15654.1|15650.1|221
1625533200000|2021-07-06 01:00:00|15694.6|15690.6|15677.6|15673.6|15698.1|15694.1|15670.1|15666.1|225
1625536800000|2021-07-06 02:00:00|15678.1|15674.1|15674.1|15670.1|15692.1|15688.1|15674.1|15670.1|149
1625540400000|2021-07-06 03:00:00|15673.6|15669.6|15665.6|15661.6|15677.1|15673.1|15662.6|15658.6|175
1625544000000|2021-07-06 04:00:00|15666.1|15662.1|15671.1|15667.1|15679.1|15675.1|15663.6|15659.6|108
1625547600000|2021-07-06 05:00:00|15672.6|15668.6|15654.1|15650.1|15676.6|15672.6|15652.6|15648.6|194
1625551200000|2021-07-06 06:00:00|15653.1|15651.1|15652.6|15650.6|15660.6|15658.6|15627.1|15625.1|2364
1625554800000|2021-07-06 07:00:00|15652.2|15651|15575.1|15573.9|15653.7|15652.5|15545.6|15544.4|18310
1625558400000|2021-07-06 08:00:00|15574.6|15573.4|15601.1|15599.9|15604.1|15602.9|15555.1|15553.9|5244
1625562000000|2021-07-06 09:00:00|15600.6|15599.4|15610.1|15608.9|15615.6|15614.4|15571.6|15570.4|4060
1625565600000|2021-07-06 10:00:00|15609.6|15608.4|15611.6|15610.4|15619.1|15617.9|15592.6|15591.4|2468
1625569200000|2021-07-06 11:00:00|15612.1|15610.9|15607.7|15606.5|15620.6|15619.4|15598.6|15597.4|2201
1625572800000|2021-07-06 12:00:00|15608.2|15607|15646.2|15645|15647.2|15646|15608.2|15607|3037
1625576400000|2021-07-06 13:00:00|15645.7|15644.5|15615.7|15614.5|15650.7|15649.5|15606.2|15605|4578
1625580000000|2021-07-06 14:00:00|15615.2|15614|15480.5|15479.3|15617.7|15616.5|15479|15477.8|13348
1625583600000|2021-07-06 15:00:00|15480|15478.8|15520.4|15518.4|15524.4|15522.4|15464.5|15463.3|11094
1625587200000|2021-07-06 16:00:00|15519.9|15517.9|15509.4|15507.4|15520.4|15518.4|15482.4|15480.4|2069
1625590800000|2021-07-06 17:00:00|15509.9|15507.9|15524.9|15522.9|15528.9|15526.9|15509.4|15507.4|1212
1625594400000|2021-07-06 18:00:00|15525.4|15523.4|15519.4|15517.4|15534.9|15532.9|15514.4|15512.4|784
1625598000000|2021-07-06 19:00:00|15518.9|15516.9|15520.9|15518.9|15536.4|15534.4|15515.9|15513.9|1350
1625601600000|2021-07-06 20:00:00|15525.4|15520.4|15509.6|15504.6|15527.9|15522.9|15505.5|15500.5|8
1625605200000|2021-07-06 21:00:00|15509.7|15504.7|15503.5|15498.5|15512.4|15507.4|15499|15494|0
1625608800000|2021-07-06 22:00:00|15505.7|15500.7|15511.5|15506.5|15514.7|15509.7|15503|15498|0
1625612400000|2021-07-06 23:00:00|15510.6|15505.6|15505.2|15500.2|15514.4|15509.4|15500.5|15495.5|0
1625616000000|2021-07-07 00:00:00|15504.4|15499.4|15508.9|15504.9|15511.4|15507.4|15480.9|15476.9|331
1625619600000|2021-07-07 01:00:00|15508.4|15504.4|15520.9|15516.9|15531.4|15527.4|15504.4|15500.4|197
1625623200000|2021-07-07 02:00:00|15520.4|15516.4|15523.9|15519.9|15528.4|15524.4|15509.4|15505.4|183
1625626800000|2021-07-07 03:00:00|15524.4|15520.4|15525.9|15521.9|15535.4|15531.4|15521.4|15517.4|160
1625630400000|2021-07-07 04:00:00|15526.4|15522.4|15511.9|15507.9|15532.4|15528.4|15508.4|15504.4|160
1625634000000|2021-07-07 05:00:00|15511.4|15507.4|15536.9|15532.9|15537.4|15533.4|15500.4|15496.4|602
1625637600000|2021-07-07 06:00:00|15535.9|15533.9|15575.4|15573.4|15581.4|15579.4|15528.4|15526.4|3623
1625641200000|2021-07-07 07:00:00|15575|15573.8|15626.5|15625.3|15666|15664.8|15570|15568.8|16510
1625644800000|2021-07-07 08:00:00|15626|15624.8|15631.2|15630|15657.2|15656|15615.2|15614|6230
1625648400000|2021-07-07 09:00:00|15631.7|15630.5|15635.2|15634|15666.2|15665|15621.7|15620.5|5453
1625652000000|2021-07-07 10:00:00|15635.7|15634.5|15650.7|15649.5|15660.2|15659|15613.7|15612.5|4413
1625655600000|2021-07-07 11:00:00|15649.7|15648.5|15653.2|15652|15660.2|15659|15638.7|15637.5|2241
1625659200000|2021-07-07 12:00:00|15654.7|15653.5|15657.2|15656|15672.2|15671|15647.7|15646.5|3842
1625662800000|2021-07-07 13:00:00|15656.7|15655.5|15683.2|15682|15703.2|15702|15651.2|15650|7081
1625666400000|2021-07-07 14:00:00|15683.7|15682.5|15647.2|15646|15689.2|15688|15624.2|15623|7053
1625670000000|2021-07-07 15:00:00|15646.7|15645.5|15699.1|15697.1|15711.6|15709.6|15638.2|15637|7832
1625673600000|2021-07-07 16:00:00|15698.6|15696.6|15695.6|15693.6|15707.6|15705.6|15687.6|15685.6|2162
1625677200000|2021-07-07 17:00:00|15696.1|15694.1|15683.1|15681.1|15697.1|15695.1|15678.6|15676.6|919
1625680800000|2021-07-07 18:00:00|15683.6|15681.6|15701.6|15699.6|15704.6|15702.6|15680.6|15678.6|930
1625684400000|2021-07-07 19:00:00|15701.1|15699.1|15716.1|15714.1|15716.6|15714.6|15699.6|15697.6|1846
1625688000000|2021-07-07 20:00:00|15715.2|15710.2|15722.4|15717.4|15724.6|15719.6|15709|15704|3
1625691600000|2021-07-07 21:00:00|15722.2|15717.2|15720.9|15715.9|15722.2|15717.2|15717.2|15712.2|0
1625695200000|2021-07-07 22:00:00|15721.2|15716.2|15719.6|15714.6|15722|15717|15716.6|15711.6|0
1625698800000|2021-07-07 23:00:00|15719.7|15714.7|15714.5|15709.5|15720.4|15715.4|15713.5|15708.5|0
1625702400000|2021-07-08 00:00:00|15714.9|15709.9|15695.1|15691.1|15719.7|15714.7|15687.1|15683.1|236
1625706000000|2021-07-08 01:00:00|15695.6|15691.6|15675.1|15671.1|15701.1|15697.1|15675.1|15671.1|234
1625709600000|2021-07-08 02:00:00|15674.6|15670.6|15664.6|15660.6|15685.6|15681.6|15654.1|15650.1|226
1625713200000|2021-07-08 03:00:00|15664.1|15660.1|15666.1|15662.1|15672.1|15668.1|15658.6|15654.6|107
1625716800000|2021-07-08 04:00:00|15665.6|15661.6|15681.1|15677.1|15681.1|15677.1|15664.1|15660.1|244
1625720400000|2021-07-08 05:00:00|15680.6|15676.6|15663.1|15659.1|15682.6|15678.6|15661.1|15657.1|366
1625724000000|2021-07-08 06:00:00|15662.1|15660.1|15611.1|15609.1|15679.6|15677.6|15603.1|15601.1|4591
1625727600000|2021-07-08 07:00:00|15609.1|15607.1|15524.4|15523.2|15612.7|15611.5|15473.9|15472.7|23865
1625731200000|2021-07-08 08:00:00|15524.9|15523.7|15506.9|15505.7|15530.4|15529.2|15468.9|15467.7|11347
1625734800000|2021-07-08 09:00:00|15506.4|15505.2|15483.4|15482.2|15523.4|15522.2|15470.9|15469.7|7076
1625738400000|2021-07-08 10:00:00|15482.9|15481.7|15432.9|15431.7|15486.4|15485.2|15399.9|15398.7|10994
1625742000000|2021-07-08 11:00:00|15433.4|15432.2|15370.9|15369.7|15435.4|15434.2|15357.9|15356.7|8244
1625745600000|2021-07-08 12:00:00|15371.4|15370.2|15356.9|15355.7|15409.9|15408.7|15322.9|15321.7|9002
1625749200000|2021-07-08 13:00:00|15356.4|15355.2|15381.9|15380.7|15396.4|15395.2|15324.4|15323.2|9324
1625752800000|2021-07-08 14:00:00|15382.4|15381.2|15332.2|15331|15382.4|15381.2|15304.7|15303.5|11717
1625756400000|2021-07-08 15:00:00|15332.7|15331.5|15460.6|15458.6|15462.1|15460.1|15326.7|15325.5|13228
1625760000000|2021-07-08 16:00:00|15461.1|15459.1|15450.6|15448.6|15464.1|15462.1|15442.1|15440.1|2490
1625763600000|2021-07-08 17:00:00|15451.1|15449.1|15433.6|15431.6|15452.1|15450.1|15425.6|15423.6|1347
1625767200000|2021-07-08 18:00:00|15434.1|15432.1|15404.6|15402.6|15436.1|15434.1|15387.6|15385.6|1353
1625770800000|2021-07-08 19:00:00|15405.1|15403.1|15423.1|15421.1|15429.1|15427.1|15388.6|15386.6|1711
1625774400000|2021-07-08 20:00:00|15424.4|15419.4|15410.8|15405.8|15426.8|15421.8|15397|15392|7
1625778000000|2021-07-08 21:00:00|15411.6|15406.6|15411.9|15406.9|15412.5|15407.5|15409.4|15404.4|0
1625781600000|2021-07-08 22:00:00|15412.7|15407.7|15406.5|15401.5|15418.7|15413.7|15403|15398|0
1625785200000|2021-07-08 23:00:00|15406.1|15401.1|15406.9|15401.9|15420.6|15415.6|15404.5|15399.5|0
1625788800000|2021-07-09 00:00:00|15407.7|15402.7|15392.1|15388.1|15437.6|15433.6|15391.1|15387.1|252
1625792400000|2021-07-09 01:00:00|15391.6|15387.6|15372.6|15368.6|15401.6|15397.6|15369.1|15365.1|308
1625796000000|2021-07-09 02:00:00|15372.1|15368.1|15402.6|15398.6|15407.6|15403.6|15362.1|15358.1|639
1625799600000|2021-07-09 03:00:00|15403.1|15399.1|15413.6|15409.6|15433.1|15429.1|15400.1|15396.1|219
1625803200000|2021-07-09 04:00:00|15414.6|15410.6|15446.1|15442.1|15450.6|15446.6|15410.6|15406.6|201
1625806800000|2021-07-09 05:00:00|15446.6|15442.6|15470.6|15466.6|15482.1|15478.1|15444.1|15440.1|617
1625810400000|2021-07-09 06:00:00|15469.6|15467.6|15469.6|15467.6|15499.6|15497.6|15463.1|15461.1|3530
1625814000000|2021-07-09 07:00:00|15469.2|15468|15508.9|15507.7|15549.7|15548.5|15468.7|15467.5|16198
1625817600000|2021-07-09 08:00:00|15509.4|15508.2|15551.4|15550.2|15556.4|15555.2|15502.9|15501.7|7969
1625821200000|2021-07-09 09:00:00|15551.9|15550.7|15520.9|15519.7|15584.9|15583.7|15520.4|15519.2|9689
1625824800000|2021-07-09 10:00:00|15520.4|15519.2|15546.9|15545.7|15564.4|15563.2|15515.9|15514.7|4792
1625828400000|2021-07-09 11:00:00|15547.4|15546.2|15577.6|15576.4|15584.1|15582.9|15546.4|15545.2|3742
1625832000000|2021-07-09 12:00:00|15578.1|15576.9|15570.1|15568.9|15582.6|15581.4|15555.6|15554.4|3814
1625835600000|2021-07-09 13:00:00|15570.6|15569.4|15611.1|15609.9|15615.6|15614.4|15564.6|15563.4|5918
1625839200000|2021-07-09 14:00:00|15611.6|15610.4|15662.6|15661.4|15666.6|15665.4|15610.6|15609.4|9370
1625842800000|2021-07-09 15:00:00|15663.1|15661.9|15689|15687|15697|15695|15662.1|15660.9|9000
1625846400000|2021-07-09 16:00:00|15688.5|15686.5|15683.5|15681.5|15697|15695|15679|15677|1565
1625850000000|2021-07-09 17:00:00|15684|15682|15684|15682|15684.5|15682.5|15674|15672|769
1625853600000|2021-07-09 18:00:00|15684.5|15682.5|15698|15696|15699|15697|15682.5|15680.5|535
1625857200000|2021-07-09 19:00:00|15697.5|15695.5|15685|15683|15699.5|15697.5|15678|15676|1530
1625860800000|2021-07-09 20:00:00|15684.5|15682.5|15692|15687|15693.3|15688.3|15678.8|15673.8|18
1626040800000|2021-07-11 22:00:00|15697.4|15692.4|15686.9|15681.9|15698.2|15693.2|15686.1|15681.1|0
1626044400000|2021-07-11 23:00:00|15687.7|15682.7|15688.5|15683.5|15694|15689|15678.7|15673.7|0
1626048000000|2021-07-12 00:00:00|15687.7|15682.7|15676.5|15672.5|15690.8|15685.8|15659.5|15655.5|245
1626051600000|2021-07-12 01:00:00|15677|15673|15657.5|15653.5|15680|15676|15655.5|15651.5|178
1626055200000|2021-07-12 02:00:00|15657|15653|15665.5|15661.5|15674|15670|15655.5|15651.5|101
1626058800000|2021-07-12 03:00:00|15666|15662|15651.5|15647.5|15669.5|15665.5|15650.5|15646.5|98
1626062400000|2021-07-12 04:00:00|15652|15648|15660.5|15656.5|15660.5|15656.5|15649.5|15645.5|79
1626066000000|2021-07-12 05:00:00|15660|15656|15662.5|15658.5|15664|15660|15646|15642|455
1626069600000|2021-07-12 06:00:00|15661.5|15659.5|15687|15685|15695|15693|15656|15654|2124
1626073200000|2021-07-12 07:00:00|15686.6|15685.4|15640.3|15639.1|15739.6|15738.4|15631.8|15630.6|18221
1626076800000|2021-07-12 08:00:00|15639.8|15638.6|15689.8|15688.6|15692.8|15691.6|15634.8|15633.6|7104
1626080400000|2021-07-12 09:00:00|15690.3|15689.1|15664.8|15663.6|15691.3|15690.1|15654.8|15653.6|4192
1626084000000|2021-07-12 10:00:00|15665.3|15664.1|15652.8|15651.6|15675.3|15674.1|15634.3|15633.1|4034
1626087600000|2021-07-12 11:00:00|15652.3|15651.1|15701.8|15700.6|15709.8|15708.6|15652.3|15651.1|3383
1626091200000|2021-07-12 12:00:00|15701.3|15700.1|15722.3|15721.1|15724.3|15723.1|15682.8|15681.6|3408
1626094800000|2021-07-12 13:00:00|15722.8|15721.6|15775.1|15773.9|15781.6|15780.4|15710.6|15709.4|8559
1626098400000|2021-07-12 14:00:00|15774.6|15773.4|15781.1|15779.9|15803.1|15801.9|15762.1|15760.9|8720
1626102000000|2021-07-12 15:00:00|15781.6|15780.4|15797.5|15795.5|15807.1|15805.9|15778.1|15776.9|7478
1626105600000|2021-07-12 16:00:00|15798|15796|15792.5|15790.5|15805.5|15803.5|15788.5|15786.5|1350
1626109200000|2021-07-12 17:00:00|15793|15791|15792.5|15790.5|15801.5|15799.5|15788.5|15786.5|799
1626112800000|2021-07-12 18:00:00|15793|15791|15796.5|15794.5|15804.5|15802.5|15791|15789|585
1626116400000|2021-07-12 19:00:00|15796|15794|15800.5|15798.5|15803|15801|15788.5|15786.5|1687
1626120000000|2021-07-12 20:00:00|15798.8|15793.8|15795.1|15790.1|15803.9|15798.9|15794.4|15789.4|18
1626123600000|2021-07-12 21:00:00|15795.5|15790.5|15797.1|15792.1|15797.9|15792.9|15794.2|15789.2|0
1626127200000|2021-07-12 22:00:00|15798|15793|15791.1|15786.1|15800.5|15795.5|15790.3|15785.3|0
1626130800000|2021-07-12 23:00:00|15791.9|15786.9|15802.1|15797.1|15803.7|15798.7|15790.3|15785.3|0
1626134400000|2021-07-13 00:00:00|15801.2|15796.2|15813|15809|15815.5|15811.5|15797|15792.9|322
1626138000000|2021-07-13 01:00:00|15812.5|15808.5|15815|15811|15818.5|15814.5|15791|15787|361
1626141600000|2021-07-13 02:00:00|15814.5|15810.5|15804.5|15800.5|15817.5|15813.5|15804|15800|155
1626145200000|2021-07-13 03:00:00|15805|15801|15804|15800|15810.5|15806.5|15801|15797|89
1626148800000|2021-07-13 04:00:00|15804.5|15800.5|15800|15796|15806|15802|15797|15793|122
1626152400000|2021-07-13 05:00:00|15799.5|15795.5|15788.5|15784.5|15803.5|15799.5|15787|15783|263
1626156000000|2021-07-13 06:00:00|15787.5|15785.5|15780.5|15778.5|15793|15791|15771|15769|2062
1626159600000|2021-07-13 07:00:00|15780.1|15778.9|15779.5|15778.3|15801.1|15799.9|15747.6|15746.4|12326
1626163200000|2021-07-13 08:00:00|15780|15778.8|15782.5|15781.3|15791.5|15790.3|15768|15766.8|4672
1626166800000|2021-07-13 09:00:00|15783|15781.8|15772.5|15771.3|15786.5|15785.3|15769.5|15768.3|3208
1626170400000|2021-07-13 10:00:00|15773.5|15772.3|15787|15785.8|15790|15788.8|15771.5|15770.3|2251
1626174000000|2021-07-13 11:00:00|15786.5|15785.3|15793.8|15792.6|15807.3|15806.1|15778.5|15777.3|3591
1626177600000|2021-07-13 12:00:00|15794.3|15793.1|15770.8|15769.6|15805.3|15804.1|15754.8|15753.6|4867
1626181200000|2021-07-13 13:00:00|15771.3|15770.1|15792.8|15791.6|15805.3|15804.1|15767.8|15766.6|4452
1626184800000|2021-07-13 14:00:00|15793.3|15792.1|15764.6|15763.4|15797.6|15796.4|15760.1|15758.9|4486
1626188400000|2021-07-13 15:00:00|15763.6|15762.4|15792|15790|15797|15795|15761.6|15760.4|4918
1626192000000|2021-07-13 16:00:00|15791.5|15789.5|15793|15791|15799|15797|15791|15789|866
1626195600000|2021-07-13 17:00:00|15792.5|15790.5|15777.5|15775.5|15793|15791|15766|15764|1791
1626199200000|2021-07-13 18:00:00|15777|15775|15780|15778|15782|15780|15765|15763|1206
1626202800000|2021-07-13 19:00:00|15780.5|15778.5|15788|15786|15790.5|15788.5|15767.5|15765.5|1344
1626206400000|2021-07-13 20:00:00|15787.1|15782.1|15781.7|15776.7|15790.9|15785.9|15777.3|15772.3|9
1626210000000|2021-07-13 21:00:00|15782.5|15777.5|15782.5|15777.5|15784.5|15779.5|15778.8|15773.8|0
1626213600000|2021-07-13 22:00:00|15783.3|15778.3|15787.6|15782.6|15793.6|15788.6|15780.9|15775.9|0
1626217200000|2021-07-13 23:00:00|15788|15783|15769.9|15764.9|15790.3|15785.3|15765.7|15760.7|0
1626220800000|2021-07-14 00:00:00|15769.1|15764.1|15787.5|15783.5|15788|15784|15764.5|15760.5|307
1626224400000|2021-07-14 01:00:00|15788|15784|15794|15790|15800.5|15796.5|15780.5|15776.5|263
1626228000000|2021-07-14 02:00:00|15794.5|15790.5|15785.5|15781.5|15795|15791|15779|15775|194
1626231600000|2021-07-14 03:00:00|15785|15781|15779.5|15775.5|15786.5|15782.5|15770.5|15766.5|151
1626235200000|2021-07-14 04:00:00|15779|15775|15761.5|15757.5|15780|15776|15757.5|15753.5|269
1626238800000|2021-07-14 05:00:00|15763|15759|15763|15759|15777|15773|15760.5|15756.5|290
1626242400000|2021-07-14 06:00:00|15762|15760|15749.5|15747.5|15768|15766|15727|15725|3156
1626246000000|2021-07-14 07:00:00|15749.1|15747.9|15756.1|15754.9|15793.6|15792.4|15715.6|15714.4|13996
1626249600000|2021-07-14 08:00:00|15755.6|15754.4|15761.6|15760.4|15778.6|15777.4|15729.6|15728.4|5241
1626253200000|2021-07-14 09:00:00|15761.1|15759.9|15765.6|15764.4|15782.1|15780.9|15755.1|15753.9|3400
1626256800000|2021-07-14 10:00:00|15764.6|15763.4|15760.1|15758.9|15778.6|15777.4|15756.6|15755.4|3354
1626260400000|2021-07-14 11:00:00|15759.6|15758.4|15773.1|15771.9|15775.1|15773.9|15758.1|15756.9|2004
1626264000000|2021-07-14 12:00:00|15773.6|15772.4|15795.6|15794.4|15802.6|15801.4|15760.1|15758.9|4309
1626267600000|2021-07-14 13:00:00|15796.1|15794.9|15784.6|15783.4|15810.6|15809.4|15779.1|15777.9|4769
1626271200000|2021-07-14 14:00:00|15785.1|15783.9|15797.9|15796.7|15808.4|15807.2|15784.6|15783.4|4331
1626274800000|2021-07-14 15:00:00|15798.4|15797.2|15765.8|15763.8|15800.4|15799.2|15761.8|15759.8|6159
1626278400000|2021-07-14 16:00:00|15766.8|15764.8|15793.3|15791.3|15800.8|15798.8|15765.8|15763.8|2049
1626282000000|2021-07-14 17:00:00|15793.8|15791.8|15788.8|15786.8|15796.3|15794.3|15774.8|15772.8|1345
1626285600000|2021-07-14 18:00:00|15789.3|15787.3|15787.3|15785.3|15794.3|15792.3|15784.3|15782.3|820
1626289200000|2021-07-14 19:00:00|15787.8|15785.8|15778.3|15776.3|15792.8|15790.8|15770.8|15768.8|1796
1626292800000|2021-07-14 20:00:00|15783|15778|15777.1|15772.1|15785.8|15780.8|15775.3|15770.3|15
1626296400000|2021-07-14 21:00:00|15776.8|15771.8|15781.7|15776.7|15782.1|15777.1|15776.6|15771.6|0
1626300000000|2021-07-14 22:00:00|15779.9|15774.9|15784.4|15779.4|15789.9|15784.9|15776.8|15771.8|0
1626303600000|2021-07-14 23:00:00|15785.3|15780.3|15786.4|15781.4|15789.1|15784.1|15778.7|15773.7|0
1626307200000|2021-07-15 00:00:00|15785.6|15780.6|15755.3|15751.3|15786.4|15781.4|15742.3|15738.3|554
1626310800000|2021-07-15 01:00:00|15754.8|15750.8|15771.3|15767.3|15776.3|15772.3|15745.3|15741.3|332
1626314400000|2021-07-15 02:00:00|15770.8|15766.8|15774.3|15770.3|15776.8|15772.8|15759.3|15755.3|181
1626318000000|2021-07-15 03:00:00|15773.3|15769.3|15776.8|15772.8|15784.8|15780.8|15771.3|15767.3|197
1626321600000|2021-07-15 04:00:00|15777.3|15773.3|15771.3|15767.3|15780.3|15776.3|15768.3|15764.3|154
1626325200000|2021-07-15 05:00:00|15770.8|15766.8|15763.3|15759.3|15777.3|15773.3|15755.3|15751.3|386
1626328800000|2021-07-15 06:00:00|15762.3|15760.3|15760.3|15758.3|15773.8|15771.8|15738.3|15736.3|2382
1626332400000|2021-07-15 07:00:00|15759.9|15758.7|15668.4|15667.2|15761.4|15760.2|15657.4|15656.2|20995
1626336000000|2021-07-15 08:00:00|15667.4|15666.2|15700.9|15699.7|15724.9|15723.7|15651.4|15650.2|7746
1626339600000|2021-07-15 09:00:00|15701.4|15700.2|15691.4|15690.2|15706.4|15705.2|15656.9|15655.7|5934
1626343200000|2021-07-15 10:00:00|15690.9|15689.7|15636.4|15635.2|15698.9|15697.7|15606.4|15605.2|8457
1626346800000|2021-07-15 11:00:00|15635.9|15634.7|15637.3|15636.1|15659.3|15658.1|15591.9|15590.7|7418
1626350400000|2021-07-15 12:00:00|15637.8|15636.6|15617.3|15616.1|15659.8|15658.6|15615.3|15614.1|4645
1626354000000|2021-07-15 13:00:00|15616.8|15615.6|15634.8|15633.6|15640.3|15639.1|15589.8|15588.6|7147
1626357600000|2021-07-15 14:00:00|15636.3|15635.1|15620.8|15619.6|15643.8|15642.6|15612.3|15611.1|6422
1626361200000|2021-07-15 15:00:00|15621.3|15620.1|15635.2|15633.2|15641.2|15639.2|15591.8|15590.6|7450
1626364800000|2021-07-15 16:00:00|15634.7|15632.7|15622.2|15620.2|15636.2|15634.2|15612.2|15610.2|1489
1626368400000|2021-07-15 17:00:00|15621.7|15619.7|15591.2|15589.2|15623.2|15621.2|15591.2|15589.2|2017
1626372000000|2021-07-15 18:00:00|15589.7|15587.7|15615.2|15613.2|15615.7|15613.7|15588.7|15586.7|1134
1626375600000|2021-07-15 19:00:00|15614.7|15612.7|15638.7|15636.7|15641.2|15639.2|15612.7|15610.7|1787
1626379200000|2021-07-15 20:00:00|15644.2|15639.2|15629.1|15624.1|15646|15641|15621.2|15616.2|15
1626382800000|2021-07-15 21:00:00|15631.8|15626.8|15624.5|15619.5|15631.8|15626.8|15622|15617|0
1626386400000|2021-07-15 22:00:00|15625.4|15620.4|15622|15617|15626.9|15621.9|15614.9|15609.9|0
1626390000000|2021-07-15 23:00:00|15622.8|15617.8|15602.5|15597.5|15626.8|15621.8|15600.2|15595.2|0
1626393600000|2021-07-16 00:00:00|15602.9|15597.9|15605.2|15601.2|15639.2|15635.2|15591.2|15586.2|333
1626397200000|2021-07-16 01:00:00|15604.7|15600.7|15609.2|15605.2|15629.2|15625.2|15593.2|15589.2|246
1626400800000|2021-07-16 02:00:00|15609.7|15605.7|15617.2|15613.2|15621.2|15617.2|15607.7|15603.7|117
1626404400000|2021-07-16 03:00:00|15617.7|15613.7|15640.7|15636.7|15650.2|15646.2|15617.7|15613.7|226
1626408000000|2021-07-16 04:00:00|15641.2|15637.2|15648.7|15644.7|15656.7|15652.7|15638.2|15634.2|178
1626411600000|2021-07-16 05:00:00|15649.2|15645.2|15642.7|15638.7|15662.2|15658.2|15642.2|15638.2|389
1626415200000|2021-07-16 06:00:00|15641.7|15639.7|15652.7|15650.7|15662.2|15660.2|15619.2|15617.2|2344
1626418800000|2021-07-16 07:00:00|15652.3|15651.1|15672|15670.8|15685.8|15684.6|15617.3|15616.1|11452
1626422400000|2021-07-16 08:00:00|15672.5|15671.3|15691.5|15690.3|15697.5|15696.3|15656.5|15655.3|5777
1626426000000|2021-07-16 09:00:00|15692|15690.8|15666.5|15665.3|15701.5|15700.3|15646|15644.8|6567
1626429600000|2021-07-16 10:00:00|15666|15664.8|15624.5|15623.3|15670.5|15669.3|15597.5|15596.3|7561
1626433200000|2021-07-16 11:00:00|15625|15623.8|15600.5|15599.3|15629.5|15628.3|15597|15595.8|4721
1626436800000|2021-07-16 12:00:00|15600|15598.8|15612.8|15611.6|15631.3|15630.1|15598|15596.8|4081
1626440400000|2021-07-16 13:00:00|15613.3|15612.1|15566.3|15565.1|15644.8|15643.6|15541.8|15540.6|7917
1626444000000|2021-07-16 14:00:00|15567.3|15566.1|15526.4|15525.2|15570.8|15569.6|15475.4|15474.2|14826
1626447600000|2021-07-16 15:00:00|15525.4|15524.2|15546.8|15544.8|15550.8|15548.8|15502.4|15501.2|10068
1626451200000|2021-07-16 16:00:00|15545.8|15543.8|15542.8|15540.8|15561.3|15559.3|15537.8|15535.8|1999
1626454800000|2021-07-16 17:00:00|15543.3|15541.3|15531.8|15529.8|15552.8|15550.8|15527.8|15525.8|1295
1626458400000|2021-07-16 18:00:00|15532.3|15530.3|15504.3|15502.3|15532.8|15530.8|15499.8|15497.8|1153
1626462000000|2021-07-16 19:00:00|15504.8|15502.8|15503.8|15501.8|15510.8|15508.8|15481.8|15479.8|2344
1626465600000|2021-07-16 20:00:00|15506.1|15501.1|15506.9|15501.9|15513.2|15508.2|15489.2|15484.2|24
1626645600000|2021-07-18 22:00:00|15508.6|15503.6|15498.4|15493.4|15518|15513|15487|15482|0
1626649200000|2021-07-18 23:00:00|15497.6|15492.6|15468.2|15463.2|15499.4|15494.4|15449.4|15444.4|0
1626652800000|2021-07-19 00:00:00|15468.3|15463.3|15425.3|15421.3|15487.3|15483.3|15421.3|15417.3|1074
1626656400000|2021-07-19 01:00:00|15425.8|15421.8|15424.3|15420.3|15444.3|15440.3|15418.8|15414.8|334
1626660000000|2021-07-19 02:00:00|15423.8|15419.8|15439.8|15435.8|15440.8|15436.8|15415.3|15411.3|233
1626663600000|2021-07-19 03:00:00|15440.3|15436.3|15450.3|15446.3|15454.8|15450.8|15439.8|15435.8|189
1626667200000|2021-07-19 04:00:00|15449.8|15445.8|15427.8|15423.8|15452.3|15448.3|15424.8|15420.8|220
1626670800000|2021-07-19 05:00:00|15427.3|15423.3|15432.8|15428.8|15452.8|15448.8|15426.8|15422.8|431
1626674400000|2021-07-19 06:00:00|15431.8|15429.8|15440.3|15438.3|15450.3|15448.3|15417.3|15415.3|3475
1626678000000|2021-07-19 07:00:00|15439.8|15437.8|15336.7|15335.5|15450.9|15449.7|15313.4|15312.2|23840
1626681600000|2021-07-19 08:00:00|15337.2|15336|15255.7|15254.5|15386.2|15385|15239.2|15238|15083
1626685200000|2021-07-19 09:00:00|15255.2|15254|15266.7|15265.5|15274.7|15273.5|15228.2|15227|10084
1626688800000|2021-07-19 10:00:00|15265.7|15264.5|15227.2|15226|15274.2|15273|15208.2|15207|8266
1626692400000|2021-07-19 11:00:00|15228.2|15227|15158.2|15157|15232.7|15231.5|15110.2|15109|12013
1626696000000|2021-07-19 12:00:00|15158.7|15157.5|15127.6|15126.4|15162.2|15161|15089.2|15088|9236
1626699600000|2021-07-19 13:00:00|15127.1|15125.9|15105.6|15104.4|15161.1|15159.9|15097.1|15095.9|10001
1626703200000|2021-07-19 14:00:00|15106.6|15105.4|15105.6|15104.4|15138.6|15137.4|15047.6|15046.4|14593
1626706800000|2021-07-19 15:00:00|15104.6|15103.4|15140|15138|15146.1|15144.9|15083.1|15081.9|12675
1626710400000|2021-07-19 16:00:00|15139|15137|15092|15090|15139|15137|15069.5|15067.5|3424
1626714000000|2021-07-19 17:00:00|15091|15089|15076.5|15074.5|15112.5|15110.5|15075|15073|2219
1626717600000|2021-07-19 18:00:00|15077|15075|15083.5|15081.5|15108.5|15106.5|15073|15071|1881
1626721200000|2021-07-19 19:00:00|15084|15082|15135|15133|15136.5|15134.5|15076.5|15074.5|3088
1626724800000|2021-07-19 20:00:00|15144.5|15139.5|15152.8|15147.8|15155.2|15150.2|15126.9|15121.9|24
1626728400000|2021-07-19 21:00:00|15151.6|15146.6|15158|15153|15158.6|15153.6|15150.1|15145.1|0
1626732000000|2021-07-19 22:00:00|15157.7|15152.7|15153|15148|15161.3|15156.3|15143.6|15138.6|0
1626735600000|2021-07-19 23:00:00|15153.4|15148.4|15157.7|15152.7|15164.2|15159.2|15150|15145|0
1626739200000|2021-07-20 00:00:00|15156.9|15151.9|15194|15190|15199.5|15195.5|15153.8|15148.8|466
1626742800000|2021-07-20 01:00:00|15194.5|15190.5|15225.5|15221.5|15226|15222|15181.5|15177.5|483
1626746400000|2021-07-20 02:00:00|15225|15221|15211|15207|15227|15223|15203|15199|511
1626750000000|2021-07-20 03:00:00|15211.5|15207.5|15144|15140|15223|15219|15129.5|15125.5|987
1626753600000|2021-07-20 04:00:00|15145|15141|15142.5|15138.5|15149.5|15145.5|15114.5|15110.5|547
1626757200000|2021-07-20 05:00:00|15143|15139|15166|15162|15169.5|15165.5|15134.5|15130.5|596
1626760800000|2021-07-20 06:00:00|15165|15163|15215|15213|15218|15216|15164|15162|4328
1626764400000|2021-07-20 07:00:00|15215.5|15213.5|15247.1|15245.9|15302.1|15300.9|15185.1|15183.9|24900
1626768000000|2021-07-20 08:00:00|15247.6|15246.4|15223.6|15222.4|15278.1|15276.9|15217.1|15215.9|6055
1626771600000|2021-07-20 09:00:00|15224.6|15223.4|15148.1|15146.9|15235.1|15233.9|15124.1|15122.9|6153
1626775200000|2021-07-20 10:00:00|15147.6|15146.4|15144.6|15143.4|15200.1|15198.9|15131.1|15129.9|6151
1626778800000|2021-07-20 11:00:00|15145.1|15143.9|15196.6|15195.4|15203.1|15201.9|15111.1|15109.9|5284
1626782400000|2021-07-20 12:00:00|15197.1|15195.9|15137.6|15136.4|15205.6|15204.4|15132.1|15130.9|4330
1626786000000|2021-07-20 13:00:00|15138.1|15136.9|15203.8|15202.6|15205.3|15204.1|15092.3|15091.1|9469
1626789600000|2021-07-20 14:00:00|15203.3|15202.1|15278.3|15277.1|15280.3|15279.1|15196.8|15195.6|8621
1626793200000|2021-07-20 15:00:00|15277.8|15276.6|15244.2|15242.2|15281.3|15280.1|15210.2|15208.2|10396
1626796800000|2021-07-20 16:00:00|15243.7|15241.7|15261.2|15259.2|15261.7|15259.7|15234.2|15232.2|1553
1626800400000|2021-07-20 17:00:00|15261.7|15259.7|15245.2|15243.2|15262.7|15260.7|15232.7|15230.7|1702
1626804000000|2021-07-20 18:00:00|15244.7|15242.7|15261.2|15259.2|15269.7|15267.7|15244.7|15242.7|1372
1626807600000|2021-07-20 19:00:00|15262.2|15260.2|15258.2|15256.2|15289.2|15287.2|15256.2|15254.2|2012
1626811200000|2021-07-20 20:00:00|15260.5|15255.5|15271.5|15266.5|15276.9|15271.9|15255.1|15250.1|13
1626814800000|2021-07-20 21:00:00|15272.7|15267.7|15269|15264|15272.9|15267.9|15267.3|15262.3|0
1626818400000|2021-07-20 22:00:00|15268.4|15263.4|15279.5|15274.5|15281.7|15276.7|15267.9|15262.9|0
1626822000000|2021-07-20 23:00:00|15278.7|15273.7|15289.4|15284.4|15292.6|15287.6|15276.9|15271.9|0
1626825600000|2021-07-21 00:00:00|15289|15284|15305.7|15301.7|15313.2|15309.2|15269.2|15264.2|320
1626829200000|2021-07-21 01:00:00|15305.2|15301.2|15265.7|15261.7|15307.2|15303.2|15256.7|15252.7|409
1626832800000|2021-07-21 02:00:00|15265.2|15261.2|15226.7|15222.7|15265.2|15261.2|15217.2|15213.2|374
1626836400000|2021-07-21 03:00:00|15227.2|15223.2|15240.7|15236.7|15249.2|15245.2|15226.2|15222.2|214
1626840000000|2021-07-21 04:00:00|15241.2|15237.2|15213.7|15209.7|15254.7|15250.7|15213.7|15209.7|213
1626843600000|2021-07-21 05:00:00|15214.2|15210.2|15236.2|15232.2|15253.2|15249.2|15213.7|15209.7|487
1626847200000|2021-07-21 06:00:00|15235.7|15231.7|15275.2|15273.2|15281.2|15279.2|15231.7|15229.7|2865
1626850800000|2021-07-21 07:00:00|15274.8|15273.6|15292.3|15291.1|15303.8|15302.6|15196.8|15195.6|18576
1626854400000|2021-07-21 08:00:00|15292.8|15291.6|15338.3|15337.1|15365.3|15364.1|15277.3|15276.1|9483
1626858000000|2021-07-21 09:00:00|15337.8|15336.6|15353.3|15352.1|15360.3|15359.1|15311.8|15310.6|5185
1626861600000|2021-07-21 10:00:00|15353.8|15352.6|15357.8|15356.6|15368.8|15367.6|15328.3|15327.1|4497
1626865200000|2021-07-21 11:00:00|15357.3|15356.1|15276.8|15275.6|15357.8|15356.6|15263.3|15262.1|5862
1626868800000|2021-07-21 12:00:00|15277.8|15276.6|15360.3|15359.1|15360.3|15359.1|15270.3|15269.1|5527
1626872400000|2021-07-21 13:00:00|15360.8|15359.6|15418.3|15417.1|15429.8|15428.6|15354.3|15353.1|9339
1626876000000|2021-07-21 14:00:00|15418.8|15417.6|15421.7|15420.5|15444.2|15443|15400.7|15399.5|7430
1626879600000|2021-07-21 15:00:00|15422.2|15421|15437.6|15435.6|15442.6|15440.6|15409.6|15407.6|7131
1626883200000|2021-07-21 16:00:00|15438.1|15436.1|15430.1|15428.1|15443.6|15441.6|15428.6|15426.6|1415
1626886800000|2021-07-21 17:00:00|15430.6|15428.6|15453.6|15451.6|15453.6|15451.6|15429.6|15427.6|1337
1626890400000|2021-07-21 18:00:00|15454.1|15452.1|15459.1|15457.1|15459.6|15457.6|15446.6|15444.6|901
1626894000000|2021-07-21 19:00:00|15458.6|15456.6|15452.6|15450.6|15465.1|15463.1|15427.6|15425.6|1993
1626897600000|2021-07-21 20:00:00|15455.2|15450.2|15471.1|15466.1|15471.9|15466.9|15453.5|15448.5|12
1626901200000|2021-07-21 21:00:00|15471.2|15466.2|15467.6|15462.6|15473.3|15468.3|15467.2|15462.2|0
1626904800000|2021-07-21 22:00:00|15468.9|15463.9|15462.5|15457.5|15468.9|15463.9|15459.1|15454.1|0
1626908400000|2021-07-21 23:00:00|15463.3|15458.3|15465.3|15460.3|15473.5|15468.5|15459.5|15454.5|0
1626912000000|2021-07-22 00:00:00|15464.5|15459.5|15442.6|15438.6|15465.4|15460.4|15440.1|15436.1|240
1626915600000|2021-07-22 01:00:00|15442.1|15438.1|15467.1|15463.1|15475.6|15471.6|15440.1|15436.1|262
1626919200000|2021-07-22 02:00:00|15467.6|15463.6|15460.6|15456.6|15470.1|15466.1|15458.6|15454.6|135
1626922800000|2021-07-22 03:00:00|15460.1|15456.1|15462.6|15458.6|15467.1|15463.1|15457.6|15453.6|60
1626926400000|2021-07-22 04:00:00|15462.1|15458.1|15464.1|15460.1|15464.6|15460.6|15459.6|15455.6|36
1626930000000|2021-07-22 05:00:00|15463.6|15459.6|15476.1|15472.1|15481.6|15477.6|15458.1|15454.1|275
1626933600000|2021-07-22 06:00:00|15475.1|15473.1|15488.1|15486.1|15496.1|15494.1|15460.6|15458.6|2370
1626937200000|2021-07-22 07:00:00|15487.7|15486.5|15548.7|15547.5|15564.2|15563|15478.7|15477.5|14585
1626940800000|2021-07-22 08:00:00|15548.2|15547|15551.9|15550.7|15562.2|15561|15536.4|15535.2|5005
1626944400000|2021-07-22 09:00:00|15551.4|15550.2|15546.4|15545.2|15552.9|15551.7|15535.9|15534.7|3263
1626948000000|2021-07-22 10:00:00|15546.9|15545.7|15561.4|15560.2|15578.4|15577.2|15537.4|15536.2|4459
1626951600000|2021-07-22 11:00:00|15560.9|15559.7|15563.4|15562.2|15572.4|15571.2|15535.9|15534.7|3772
1626955200000|2021-07-22 12:00:00|15562.9|15561.7|15521.9|15520.7|15574.4|15573.2|15503.4|15502.2|4148
1626958800000|2021-07-22 13:00:00|15519.4|15518.2|15494.1|15492.9|15534.1|15532.9|15469.6|15468.4|7835
1626962400000|2021-07-22 14:00:00|15495.1|15493.9|15512.1|15510.9|15539.6|15538.4|15490.1|15488.9|5292
1626966000000|2021-07-22 15:00:00|15510.6|15509.4|15520|15518|15524|15522|15497.6|15496.4|5579
1626969600000|2021-07-22 16:00:00|15519.5|15517.5|15529.5|15527.5|15530.5|15528.5|15497.5|15495.5|1470
1626973200000|2021-07-22 17:00:00|15530|15528|15538|15536|15538.5|15536.5|15524.5|15522.5|1005
1626976800000|2021-07-22 18:00:00|15538.5|15536.5|15550.5|15548.5|15552|15550|15536|15534|877
1626980400000|2021-07-22 19:00:00|15551|15549|15528.5|15526.5|15551|15549|15520.5|15518.5|1317
1626984000000|2021-07-22 20:00:00|15530.8|15525.8|15568.9|15563.9|15570.9|15565.9|15530.6|15525.6|7
1626987600000|2021-07-22 21:00:00|15568.7|15563.7|15563.8|15558.8|15570.1|15565.1|15562.3|15557.3|0
1626991200000|2021-07-22 22:00:00|15565.7|15560.7|15558.4|15553.4|15566.5|15561.5|15555.7|15550.7|0
1626994800000|2021-07-22 23:00:00|15559.2|15554.2|15555.7|15550.7|15563.2|15558.2|15555.7|15550.7|0
1626998400000|2021-07-23 00:00:00|15555.3|15550.3|15566|15562|15572.5|15568.5|15544.6|15539.6|199
1627002000000|2021-07-23 01:00:00|15565.5|15561.5|15559|15555|15574|15570|15554.5|15550.5|244
1627005600000|2021-07-23 02:00:00|15558.5|15554.5|15558.5|15554.5|15570|15566|15550.5|15546.5|157
1627009200000|2021-07-23 03:00:00|15558|15554|15552|15548|15563|15559|15548.5|15544.5|116
1627012800000|2021-07-23 04:00:00|15551.5|15547.5|15554.5|15550.5|15557|15553|15544.5|15540.5|89
1627016400000|2021-07-23 05:00:00|15555|15551|15549.5|15545.5|15555.5|15551.5|15546.5|15542.5|131
1627020000000|2021-07-23 06:00:00|15548.5|15546.5|15582|15580|15587.5|15585.5|15543.5|15541.5|2208
1627023600000|2021-07-23 07:00:00|15582.5|15580.5|15604.6|15603.4|15616.1|15614.9|15579.6|15578.4|11182
1627027200000|2021-07-23 08:00:00|15605.1|15603.9|15607.6|15606.4|15616.6|15615.4|15591.1|15589.9|4111
1627030800000|2021-07-23 09:00:00|15608.1|15606.9|15635.6|15634.4|15648.1|15646.9|15604.6|15603.4|4884
1627034400000|2021-07-23 10:00:00|15636.1|15634.9|15664.6|15663.4|15673.1|15671.9|15634.1|15632.9|4258
1627038000000|2021-07-23 11:00:00|15665.1|15663.9|15667.3|15666.1|15667.8|15666.6|15647.1|15645.9|3146
1627041600000|2021-07-23 12:00:00|15666.8|15665.6|15665.3|15664.1|15675.8|15674.6|15656.3|15655.1|3042
1627045200000|2021-07-23 13:00:00|15664.8|15663.6|15647.8|15646.6|15682.8|15681.6|15645.8|15644.6|4811
1627048800000|2021-07-23 14:00:00|15648.3|15647.1|15658.5|15657.3|15668|15666.8|15646.8|15645.6|4510
1627052400000|2021-07-23 15:00:00|15659.5|15658.3|15664.4|15662.4|15681.9|15679.9|15653|15651.8|5453
1627056000000|2021-07-23 16:00:00|15664.9|15662.9|15674.4|15672.4|15678.9|15676.9|15660.9|15658.9|1080
1627059600000|2021-07-23 17:00:00|15674.9|15672.9|15691.9|15689.9|15692.9|15690.9|15673.9|15671.9|1199
1627063200000|2021-07-23 18:00:00|15691.4|15689.4|15673.9|15671.9|15693.9|15691.9|15668.9|15666.9|1483
1627066800000|2021-07-23 19:00:00|15673.4|15671.4|15664.4|15662.4|15677.9|15675.9|15661.9|15659.9|1840
1627070400000|2021-07-23 20:00:00|15672.5|15667.5|15661.5|15656.5|15672.5|15667.5|15657.3|15652.3|4
1627250400000|2021-07-25 22:00:00|15670|15665|15673.8|15668.8|15676.2|15671.2|15664.5|15659.5|0
1627254000000|2021-07-25 23:00:00|15674.6|15669.6|15671.7|15666.7|15681.4|15676.4|15667.3|15662.3|0
1627257600000|2021-07-26 00:00:00|15670.9|15665.9|15627.4|15623.4|15674|15669|15612.9|15608.9|690
1627261200000|2021-07-26 01:00:00|15627.9|15623.9|15618.4|15614.4|15631.9|15627.9|15602.4|15598.4|583
1627264800000|2021-07-26 02:00:00|15618.9|15614.9|15603.9|15599.9|15626.4|15622.4|15599.4|15595.4|241
1627268400000|2021-07-26 03:00:00|15603.4|15599.4|15599.9|15595.9|15607.4|15603.4|15592.4|15588.4|170
1627272000000|2021-07-26 04:00:00|15600.4|15596.4|15600.9|15596.9|15605.9|15601.9|15597.4|15593.4|111
1627275600000|2021-07-26 05:00:00|15600.4|15596.4|15586.4|15582.4|15602.4|15598.4|15575.9|15571.9|635
1627279200000|2021-07-26 06:00:00|15585.4|15583.4|15586.4|15584.4|15605.9|15603.9|15567.9|15565.9|3493
1627282800000|2021-07-26 07:00:00|15586.9|15584.9|15585.7|15584.5|15607|15605.8|15563.5|15562.3|10510
1627286400000|2021-07-26 08:00:00|15585.2|15584|15567.7|15566.5|15589.7|15588.5|15543.2|15542|7078
1627290000000|2021-07-26 09:00:00|15568.2|15567|15592.7|15591.5|15600.7|15599.5|15564.7|15563.5|3940
1627293600000|2021-07-26 10:00:00|15592.2|15591|15591.7|15590.5|15612.7|15611.5|15589.7|15588.5|3289
1627297200000|2021-07-26 11:00:00|15591.2|15590|15618.7|15617.5|15619.2|15618|15590.7|15589.5|2683
1627300800000|2021-07-26 12:00:00|15618.2|15617|15607.2|15606|15636.7|15635.5|15602.2|15601|3799
1627304400000|2021-07-26 13:00:00|15606.7|15605.5|15635.2|15634|15641.7|15640.5|15603.2|15602|4577
1627308000000|2021-07-26 14:00:00|15635.7|15634.5|15598.7|15597.5|15639.7|15638.5|15595.7|15594.5|4642
1627311600000|2021-07-26 15:00:00|15597.7|15596.5|15615.1|15613.1|15628.1|15626.1|15595.7|15594.5|5718
1627315200000|2021-07-26 16:00:00|15616.1|15614.1|15604.1|15602.1|15619.1|15617.1|15601.1|15599.1|1076
1627318800000|2021-07-26 17:00:00|15604.6|15602.6|15615.1|15613.1|15619.1|15617.1|15602.1|15600.1|697
1627322400000|2021-07-26 18:00:00|15614.6|15612.6|15622.1|15620.1|15626.6|15624.6|15612.1|15610.1|660
1627326000000|2021-07-26 19:00:00|15622.6|15620.6|15630.6|15628.6|15636.1|15634.1|15620.1|15618.1|1101
1627329600000|2021-07-26 20:00:00|15629.6|15627.6|15630.8|15625.8|15636.9|15631.9|15629.6|15625|4
1627333200000|2021-07-26 21:00:00|15630.6|15625.6|15633.9|15628.9|15634.5|15629.5|15628.9|15623.9|0
1627336800000|2021-07-26 22:00:00|15633.5|15628.5|15626.2|15621.2|15634.4|15629.4|15624.3|15619.3|0
1627340400000|2021-07-26 23:00:00|15627|15622|15618.5|15613.5|15629.4|15624.4|15617.7|15612.7|0
1627344000000|2021-07-27 00:00:00|15617.7|15612.7|15616.1|15612.1|15636.6|15632.6|15608.1|15604.1|216
1627347600000|2021-07-27 01:00:00|15614.1|15610.1|15616.1|15612.1|15626.1|15622.1|15607.1|15603.1|374
1627351200000|2021-07-27 02:00:00|15616.6|15612.6|15616.6|15612.6|15624.6|15620.6|15592.1|15588.1|404
1627354800000|2021-07-27 03:00:00|15617.1|15613.1|15610.1|15606.1|15618.1|15614.1|15601.6|15597.6|69
1627358400000|2021-07-27 04:00:00|15610.6|15606.6|15611.6|15607.6|15617.1|15613.1|15606.1|15602.1|86
1627362000000|2021-07-27 05:00:00|15612.1|15608.1|15591.6|15587.6|15612.6|15608.6|15578.1|15574.1|365
1627365600000|2021-07-27 06:00:00|15590.6|15588.6|15563.1|15561.1|15591.1|15589.1|15551.6|15549.6|2649
1627369200000|2021-07-27 07:00:00|15562.7|15561.5|15476.1|15474.9|15562.7|15561.5|15421.1|15419.9|17903
1627372800000|2021-07-27 08:00:00|15477.6|15476.4|15491.6|15490.4|15533.1|15531.9|15443.1|15441.9|11511
1627376400000|2021-07-27 09:00:00|15491.1|15489.9|15525.6|15524.4|15541.1|15539.9|15478.6|15477.4|4821
1627380000000|2021-07-27 10:00:00|15525.1|15523.9|15556.6|15555.4|15557.6|15556.4|15520.6|15519.4|3585
1627383600000|2021-07-27 11:00:00|15556.1|15554.9|15555.2|15554|15588.2|15587|15539.2|15538|4013
1627387200000|2021-07-27 12:00:00|15554.7|15553.5|15548.7|15547.5|15568.2|15567|15515.2|15514|3535
1627390800000|2021-07-27 13:00:00|15548.2|15547|15526.7|15525.5|15560.2|15559|15497.7|15496.5|5961
1627394400000|2021-07-27 14:00:00|15526.2|15525|15538.1|15536.9|15545.1|15543.9|15507.1|15505.9|4629
1627398000000|2021-07-27 15:00:00|15536.6|15535.4|15532|15530|15551.1|15549.9|15497.5|15495.5|7165
1627401600000|2021-07-27 16:00:00|15531.5|15529.5|15505.5|15503.5|15532.5|15530.5|15499.5|15497.5|1999
1627405200000|2021-07-27 17:00:00|15505|15503|15490.5|15488.5|15517|15515|15478.5|15476.5|1530
1627408800000|2021-07-27 18:00:00|15490|15488|15540.5|15538.5|15542|15540|15487.5|15485.5|1169
1627412400000|2021-07-27 19:00:00|15540|15538|15551|15549|15561|15559|15520.5|15518.5|1739
1627416000000|2021-07-27 20:00:00|15556.9|15551.9|15518.9|15513.9|15557.3|15552.3|15516.8|15511.8|17
1627419600000|2021-07-27 21:00:00|15519|15514|15506.2|15501.2|15520.1|15515.1|15503.9|15498.9|0
1627423200000|2021-07-27 22:00:00|15507.5|15502.5|15536.2|15531.2|15537.8|15532.8|15505.1|15500.1|0
1627426800000|2021-07-27 23:00:00|15537|15532|15543.1|15538.1|15546.2|15541.2|15531.1|15526.1|0
1627430400000|2021-07-28 00:00:00|15543.5|15538.5|15579|15575|15582|15578|15540.8|15535.8|335
1627434000000|2021-07-28 01:00:00|15579.5|15575.5|15536.5|15532.5|15591|15587|15535|15531|599
1627437600000|2021-07-28 02:00:00|15536|15532|15548.5|15544.5|15561|15557|15501|15497|515
1627441200000|2021-07-28 03:00:00|15548|15544|15516.5|15512.5|15551|15547|15515|15511|241
1627444800000|2021-07-28 04:00:00|15516|15512|15506.5|15502.5|15519|15515|15502.5|15498.5|172
1627448400000|2021-07-28 05:00:00|15506|15502|15554.5|15550.5|15563|15559|15487.5|15483.5|734
1627452000000|2021-07-28 06:00:00|15553.5|15551.5|15541|15539|15560.5|15558.5|15530.5|15528.5|2558
1627455600000|2021-07-28 07:00:00|15540.6|15539.4|15542.2|15541|15569.1|15567.9|15499.2|15498|10418
1627459200000|2021-07-28 08:00:00|15541.7|15540.5|15551.2|15550|15570.2|15569|15524.7|15523.5|5777
1627462800000|2021-07-28 09:00:00|15551.7|15550.5|15560.2|15559|15569.2|15568|15542.7|15541.5|3389
1627466400000|2021-07-28 10:00:00|15559.7|15558.5|15543.2|15542|15567.7|15566.5|15524.7|15523.5|3986
1627470000000|2021-07-28 11:00:00|15544.2|15543|15550.4|15549.2|15574.7|15573.5|15539.7|15538.5|3730
1627473600000|2021-07-28 12:00:00|15549.9|15548.7|15554.4|15553.2|15556.9|15555.7|15537.4|15536.2|3020
1627477200000|2021-07-28 13:00:00|15553.9|15552.7|15551.9|15550.7|15569.9|15568.7|15530.9|15529.7|5629
1627480800000|2021-07-28 14:00:00|15552.4|15551.2|15565.4|15564.2|15579.4|15578.2|15536.4|15535.2|5491
1627484400000|2021-07-28 15:00:00|15564.9|15563.7|15569.8|15567.8|15580.8|15578.8|15555.4|15554.2|5748
1627488000000|2021-07-28 16:00:00|15570.3|15568.3|15562.3|15560.3|15570.8|15568.8|15558.8|15556.8|1131
1627491600000|2021-07-28 17:00:00|15562.8|15560.8|15538.3|15536.3|15566.8|15564.8|15536.8|15534.8|901
1627495200000|2021-07-28 18:00:00|15537.8|15535.8|15569.8|15567.8|15578.8|15576.8|15525.3|15523.3|1621
1627498800000|2021-07-28 19:00:00|15570.3|15568.3|15548.8|15546.8|15573.8|15571.8|15544.3|15542.3|1273
1627502400000|2021-07-28 20:00:00|15555.1|15550.1|15553.6|15548.6|15555.8|15550.8|15542.4|15537.4|21
1627506000000|2021-07-28 21:00:00|15553.4|15548.4|15554.7|15549.7|15554.7|15549.7|15551.9|15546.9|0
1627509600000|2021-07-28 22:00:00|15558.8|15553.8|15557.6|15552.6|15561.1|15556.1|15551.7|15546.7|0
1627513200000|2021-07-28 23:00:00|15557.9|15552.9|15557.3|15552.3|15559.8|15554.8|15547.9|15542.9|0
1627516800000|2021-07-29 00:00:00|15556.5|15551.5|15553.8|15549.8|15558.1|15553.1|15538.3|15534.3|261
1627520400000|2021-07-29 01:00:00|15554.3|15550.3|15512.3|15508.3|15554.3|15550.3|15509.3|15505.3|417
1627524000000|2021-07-29 02:00:00|15511.8|15507.8|15538.8|15534.8|15541.8|15537.8|15509.8|15505.8|256
1627527600000|2021-07-29 03:00:00|15539.3|15535.3|15529.8|15525.8|15544.3|15540.3|15526.8|15522.8|92
1627531200000|2021-07-29 04:00:00|15530.3|15526.3|15535.3|15531.3|15540.8|15536.8|15529.8|15525.8|64
1627534800000|2021-07-29 05:00:00|15534.8|15530.8|15540.3|15536.3|15554.8|15550.8|15531.3|15527.3|369
1627538400000|2021-07-29 06:00:00|15539.3|15537.3|15578.3|15576.3|15585.8|15583.8|15538.3|15536.3|2456
1627542000000|2021-07-29 07:00:00|15577.8|15575.8|15592|15590.8|15613.4|15612.2|15562.9|15561.7|11962
1627545600000|2021-07-29 08:00:00|15591.5|15590.3|15596|15594.8|15609.5|15608.3|15583|15581.8|3657
1627549200000|2021-07-29 09:00:00|15596.5|15595.3|15625.5|15624.3|15628|15626.8|15594.5|15593.3|3273
1627552800000|2021-07-29 10:00:00|15624.5|15623.3|15657.5|15656.3|15657.5|15656.3|15621.5|15620.3|4639
1627556400000|2021-07-29 11:00:00|15657|15655.8|15641|15639.8|15661.5|15660.3|15621.5|15620.3|3884
1627560000000|2021-07-29 12:00:00|15641.5|15640.3|15633.5|15632.3|15659|15657.8|15628.5|15627.3|3750
1627563600000|2021-07-29 13:00:00|15634|15632.8|15631.5|15630.3|15643.5|15642.3|15617|15615.8|4412
1627567200000|2021-07-29 14:00:00|15632|15630.8|15629.4|15628.2|15657.9|15656.7|15618.9|15617.7|5316
1627570800000|2021-07-29 15:00:00|15629.9|15628.7|15628.8|15626.8|15642.8|15640.8|15626.4|15625.2|5183
1627574400000|2021-07-29 16:00:00|15629.3|15627.3|15631.8|15629.8|15639.3|15637.3|15627.8|15625.8|854
1627578000000|2021-07-29 17:00:00|15631.3|15629.3|15631.3|15629.3|15636.8|15634.8|15628.8|15626.8|471
1627581600000|2021-07-29 18:00:00|15631.8|15629.8|15621.8|15619.8|15634.8|15632.8|15621.3|15619.3|589
1627585200000|2021-07-29 19:00:00|15621.3|15619.3|15613.3|15611.3|15621.8|15619.8|15607.8|15605.8|1326
1627588800000|2021-07-29 20:00:00|15614.8|15609.8|15580|15575|15616.2|15611.2|15571|15566|14
1627592400000|2021-07-29 21:00:00|15579.8|15574.8|15569.2|15564.2|15586.6|15581.6|15569.2|15564.2|0
1627596000000|2021-07-29 22:00:00|15570|15565|15577.7|15572.7|15590.3|15585.3|15570|15565|0
1627599600000|2021-07-29 23:00:00|15578.1|15573.1|15550.2|15545.2|15580.5|15575.5|15546.5|15541.5|0
1627603200000|2021-07-30 00:00:00|15549.4|15544.4|15553.3|15549.3|15585.8|15581.8|15533.9|15528.9|603
1627606800000|2021-07-30 01:00:00|15552.8|15548.8|15536.3|15532.3|15559.8|15555.8|15525.8|15521.8|450
1627610400000|2021-07-30 02:00:00|15535.8|15531.8|15550.8|15546.8|15563.8|15559.8|15530.8|15526.8|234
1627614000000|2021-07-30 03:00:00|15551.3|15547.3|15531.3|15527.3|15560.3|15556.3|15527.8|15523.8|205
1627617600000|2021-07-30 04:00:00|15531.8|15527.8|15522.8|15518.8|15535.8|15531.8|15516.3|15512.3|285
1627621200000|2021-07-30 05:00:00|15522.3|15518.3|15509.3|15505.3|15533.8|15529.8|15493.8|15489.8|1012
1627624800000|2021-07-30 06:00:00|15508.3|15506.3|15502.8|15500.8|15546.3|15544.3|15497.8|15495.8|4215
1627628400000|2021-07-30 07:00:00|15501.3|15499.3|15481.4|15480.2|15528.4|15527.2|15437.9|15436.7|14171
1627632000000|2021-07-30 08:00:00|15480.9|15479.7|15513.2|15512|15544.7|15543.5|15473.7|15472.5|7311
1627635600000|2021-07-30 09:00:00|15512.7|15511.5|15477.2|15476|15529.7|15528.5|15474.7|15473.5|4857
1627639200000|2021-07-30 10:00:00|15477.7|15476.5|15528.2|15527|15528.2|15527|15470.2|15469|4561
1627642800000|2021-07-30 11:00:00|15527.2|15526|15517.2|15516|15529.7|15528.5|15504.2|15503|2938
1627646400000|2021-07-30 12:00:00|15516.7|15515.5|15549.7|15548.5|15557.7|15556.5|15503.7|15502.5|3327
1627650000000|2021-07-30 13:00:00|15549.2|15548|15590.4|15589.2|15596.9|15595.7|15537.7|15536.5|5905
1627653600000|2021-07-30 14:00:00|15590.9|15589.7|15564.5|15563.3|15612.9|15611.7|15564|15562.8|6794
1627657200000|2021-07-30 15:00:00|15564|15562.8|15550.9|15548.9|15578|15576.8|15540.4|15538.4|8561
1627660800000|2021-07-30 16:00:00|15550.4|15548.4|15559.4|15557.4|15567.9|15565.9|15547.4|15545.4|1004
1627664400000|2021-07-30 17:00:00|15559.9|15557.9|15557.4|15555.4|15563.9|15561.9|15548.9|15546.9|648
1627668000000|2021-07-30 18:00:00|15557.9|15555.9|15549.9|15547.9|15558.9|15556.9|15532.9|15530.9|952
1627671600000|2021-07-30 19:00:00|15550.4|15548.4|15548.4|15546.4|15558.9|15556.9|15536.4|15534.4|1635
1627675200000|2021-07-30 20:00:00|15547.5|15542.5|15558.1|15553.1|15567.4|15562.4|15547.5|15542.5|16
1627855200000|2021-08-01 22:00:00|15569.5|15564.5|15588.8|15583.8|15595.1|15590.1|15564.7|15559.7|0
1627858800000|2021-08-01 23:00:00|15589.6|15584.6|15589.8|15584.8|15594.8|15589.8|15580.3|15575.3|0
1627862400000|2021-08-02 00:00:00|15589|15584|15624.4|15620.4|15630.9|15626.9|15580.7|15575.7|502
1627866000000|2021-08-02 01:00:00|15624.9|15620.9|15623.4|15619.4|15637.4|15633.4|15617.4|15613.4|496
1627869600000|2021-08-02 02:00:00|15623.9|15619.9|15641.4|15637.4|15647.4|15643.4|15605.9|15601.9|448
1627873200000|2021-08-02 03:00:00|15641.9|15637.9|15641.9|15637.9|15646.9|15642.9|15634.9|15630.9|153
1627876800000|2021-08-02 04:00:00|15642.4|15638.4|15644.9|15640.9|15649.4|15645.4|15638.4|15634.4|85
1627880400000|2021-08-02 05:00:00|15644.4|15640.4|15621.4|15617.4|15645.9|15641.9|15619.9|15615.9|689
1627884000000|2021-08-02 06:00:00|15620.4|15618.4|15630.4|15628.4|15647.9|15645.9|15609.4|15607.4|2927
1627887600000|2021-08-02 07:00:00|15630|15628.8|15612|15610.8|15707.5|15706.3|15591|15589.8|17156
1627891200000|2021-08-02 08:00:00|15611.5|15610.3|15606|15604.8|15626.5|15625.3|15573.5|15572.3|8114
1627894800000|2021-08-02 09:00:00|15606.5|15605.3|15571|15569.8|15607|15605.8|15570.5|15569.3|4396
1627898400000|2021-08-02 10:00:00|15570.5|15569.3|15526.6|15525.4|15576.1|15574.9|15526.1|15524.9|6076
1627902000000|2021-08-02 11:00:00|15526.1|15524.9|15560.8|15559.6|15567.3|15566.1|15511.6|15510.4|4745
1627905600000|2021-08-02 12:00:00|15560.3|15559.1|15573.3|15572.1|15576.8|15575.6|15546.3|15545.1|3609
1627909200000|2021-08-02 13:00:00|15572.8|15571.6|15589.8|15588.6|15618.3|15617.1|15571.3|15570.1|6566
1627912800000|2021-08-02 14:00:00|15586.8|15585.6|15584.5|15583.3|15606.3|15605.1|15564|15562.8|4714
1627916400000|2021-08-02 15:00:00|15585|15583.8|15545.4|15543.4|15600|15598.8|15544.4|15542.4|6499
1627920000000|2021-08-02 16:00:00|15544.9|15542.9|15549.9|15547.9|15557.4|15555.4|15525.4|15523.4|2548
1627923600000|2021-08-02 17:00:00|15550.4|15548.4|15551.4|15549.4|15562.4|15560.4|15541.4|15539.4|857
1627927200000|2021-08-02 18:00:00|15550.9|15548.9|15544.4|15542.4|15561.4|15559.4|15541.9|15539.9|819
1627930800000|2021-08-02 19:00:00|15544.9|15542.9|15520.4|15518.4|15546.9|15544.9|15512.4|15510.4|2153
1627934400000|2021-08-02 20:00:00|15524.3|15519.3|15530.3|15525.3|15531.5|15526.5|15522.6|15517.6|18
1627938000000|2021-08-02 21:00:00|15529.8|15524.8|15529.7|15524.7|15531.1|15526.1|15527.8|15522.8|0
1627941600000|2021-08-02 22:00:00|15532.6|15527.6|15542.6|15537.6|15547.3|15542.3|15527.4|15522.4|0
1627945200000|2021-08-02 23:00:00|15543.4|15538.4|15541.9|15536.9|15544.8|15539.8|15532.7|15527.7|0
1627948800000|2021-08-03 00:00:00|15541.1|15536.1|15573.9|15569.9|15584.4|15580.4|15541.1|15536.1|359
1627952400000|2021-08-03 01:00:00|15573.4|15569.4|15543.9|15539.9|15575.9|15571.9|15534.4|15530.4|348
1627956000000|2021-08-03 02:00:00|15544.4|15540.4|15539.4|15535.4|15546.4|15542.4|15527.9|15523.9|196
1627959600000|2021-08-03 03:00:00|15538.9|15534.9|15545.9|15541.9|15558.4|15554.4|15535.9|15531.9|143
1627963200000|2021-08-03 04:00:00|15545.4|15541.4|15554.4|15550.4|15555.9|15551.9|15538.4|15534.4|133
1627966800000|2021-08-03 05:00:00|15553.9|15549.9|15566.9|15562.9|15575.4|15571.4|15553.4|15549.4|496
1627970400000|2021-08-03 06:00:00|15565.9|15563.9|15566.9|15564.9|15584.4|15582.4|15553.9|15551.9|2205
1627974000000|2021-08-03 07:00:00|15566.5|15565.3|15575.9|15574.7|15585.9|15584.7|15516|15514.8|11193
1627977600000|2021-08-03 08:00:00|15576.4|15575.2|15585.9|15584.7|15586.4|15585.2|15566.9|15565.7|3722
1627981200000|2021-08-03 09:00:00|15585.4|15584.2|15584.9|15583.7|15595.4|15594.2|15566.9|15565.7|3994
1627984800000|2021-08-03 10:00:00|15583.9|15582.7|15599.9|15598.7|15600.4|15599.2|15582.4|15581.2|2906
1627988400000|2021-08-03 11:00:00|15600.4|15599.2|15601.4|15600.2|15607.4|15606.2|15589.4|15588.2|2449
1627992000000|2021-08-03 12:00:00|15601.9|15600.7|15555.4|15554.2|15603.9|15602.7|15540.4|15539.2|5641
1627995600000|2021-08-03 13:00:00|15554.9|15553.7|15511.4|15510.2|15567.9|15566.7|15507.4|15506.2|7320
1627999200000|2021-08-03 14:00:00|15510.4|15509.2|15553.7|15552.5|15562.2|15561|15493.2|15492|8702
1628002800000|2021-08-03 15:00:00|15553.2|15552|15583.1|15581.1|15584.1|15582.1|15549.7|15548.5|6883
1628006400000|2021-08-03 16:00:00|15583.6|15581.6|15578.1|15576.1|15585.1|15583.1|15566.1|15564.1|1334
1628010000000|2021-08-03 17:00:00|15577.6|15575.6|15585.6|15583.6|15588.1|15586.1|15577.1|15575.1|876
1628013600000|2021-08-03 18:00:00|15586.1|15584.1|15586.1|15584.1|15593.1|15591.1|15580.1|15578.1|907
1628017200000|2021-08-03 19:00:00|15585.6|15583.6|15587.6|15585.6|15597.1|15595.1|15580.1|15578.1|1572
1628020800000|2021-08-03 20:00:00|15589.6|15584.6|15571.8|15566.8|15595.2|15590.2|15570.5|15565.5|3
1628024400000|2021-08-03 21:00:00|15572.8|15567.8|15574.5|15569.5|15574.8|15569.8|15571.1|15566.1|0
1628028000000|2021-08-03 22:00:00|15576|15571|15580.2|15575.2|15583.8|15578.8|15574.6|15569.6|0
1628031600000|2021-08-03 23:00:00|15580.6|15575.6|15577.6|15572.6|15581|15576|15572.5|15567.5|0
1628035200000|2021-08-04 00:00:00|15576.8|15571.8|15567.1|15563.1|15577.6|15572.6|15556.6|15552.6|304
1628038800000|2021-08-04 01:00:00|15567.6|15563.6|15589.1|15585.1|15591.1|15587.1|15559.6|15555.6|375
1628042400000|2021-08-04 02:00:00|15590.6|15586.6|15586.6|15582.6|15594.1|15590.1|15582.1|15578.1|125
1628046000000|2021-08-04 03:00:00|15587.1|15583.1|15586.6|15582.6|15597.1|15593.1|15583.1|15579.1|80
1628049600000|2021-08-04 04:00:00|15587.1|15583.1|15596.6|15592.6|15597.1|15593.1|15583.6|15579.6|97
1628053200000|2021-08-04 05:00:00|15596.1|15592.1|15597.6|15593.6|15601.1|15597.1|15590.1|15586.1|280
1628056800000|2021-08-04 06:00:00|15596.6|15594.6|15625.1|15623.1|15630.1|15628.1|15590.6|15588.6|2413
1628060400000|2021-08-04 07:00:00|15624.7|15623.5|15638|15636.8|15684.2|15683|15624.2|15623|14270
1628064000000|2021-08-04 08:00:00|15638.5|15637.3|15652|15650.8|15665.5|15664.3|15616.5|15615.3|6607
1628067600000|2021-08-04 09:00:00|15652.5|15651.3|15678|15676.8|15695.5|15694.3|15644.5|15643.3|5046
1628071200000|2021-08-04 10:00:00|15678.5|15677.3|15679|15677.8|15694.5|15693.3|15674.5|15673.3|3191
1628074800000|2021-08-04 11:00:00|15679.5|15678.3|15651.9|15650.7|15679.5|15678.3|15648.4|15647.2|3640
1628078400000|2021-08-04 12:00:00|15651.4|15650.2|15619.4|15618.2|15652.4|15651.2|15599.9|15598.7|7393
1628082000000|2021-08-04 13:00:00|15618.9|15617.7|15670.9|15669.7|15673.9|15672.7|15607.9|15606.7|5721
1628085600000|2021-08-04 14:00:00|15671.4|15670.2|15696.9|15695.7|15714.9|15713.7|15670.4|15669.2|10679
1628089200000|2021-08-04 15:00:00|15697.4|15696.2|15691.3|15689.3|15705.4|15704.2|15676.3|15674.3|7748
1628092800000|2021-08-04 16:00:00|15690.3|15688.3|15685.3|15683.3|15693.3|15691.3|15677.3|15675.3|1674
1628096400000|2021-08-04 17:00:00|15686.3|15684.3|15686.8|15684.8|15695.3|15693.3|15682.8|15680.8|835
1628100000000|2021-08-04 18:00:00|15687.3|15685.3|15682.8|15680.8|15700.3|15698.3|15682.3|15680.3|794
1628103600000|2021-08-04 19:00:00|15683.3|15681.3|15674.3|15672.3|15686.3|15684.3|15671.3|15669.3|1580
1628107200000|2021-08-04 20:00:00|15674.7|15669.7|15683|15678|15684.2|15679.2|15671.1|15666.1|6
1628110800000|2021-08-04 21:00:00|15682.8|15677.8|15680.3|15675.3|15683|15678|15677.9|15672.9|0
1628114400000|2021-08-04 22:00:00|15681.5|15676.5|15689.4|15684.4|15692.2|15687.2|15678|15673|0
1628118000000|2021-08-04 23:00:00|15688.6|15683.6|15686.5|15681.5|15688.6|15683.6|15682.5|15677.5|0
1628121600000|2021-08-05 00:00:00|15685.7|15680.7|15709.3|15705.3|15715.8|15711.8|15684.9|15679.9|270
1628125200000|2021-08-05 01:00:00|15708.8|15704.8|15703.8|15699.8|15711.3|15707.3|15698.8|15694.8|131
1628128800000|2021-08-05 02:00:00|15704.3|15700.3|15703.8|15699.8|15717.8|15713.8|15698.8|15694.8|135
1628132400000|2021-08-05 03:00:00|15704.3|15700.3|15699.3|15695.3|15708.8|15704.8|15696.8|15692.8|54
1628136000000|2021-08-05 04:00:00|15700.8|15696.8|15693.8|15689.8|15700.8|15696.8|15691.8|15687.8|137
1628139600000|2021-08-05 05:00:00|15694.3|15690.3|15703.3|15699.3|15709.3|15705.3|15693.3|15689.3|548
1628143200000|2021-08-05 06:00:00|15702.3|15700.3|15666.3|15664.3|15702.3|15700.3|15662.3|15660.3|2211
1628146800000|2021-08-05 07:00:00|15665.9|15664.7|15719.6|15718.4|15729.4|15728.2|15664.9|15663.7|11666
1628150400000|2021-08-05 08:00:00|15719.1|15717.9|15725.1|15723.9|15730.1|15728.9|15708.1|15706.9|5088
1628154000000|2021-08-05 09:00:00|15724.6|15723.4|15715.6|15714.4|15727.1|15725.9|15706.1|15704.9|3510
1628157600000|2021-08-05 10:00:00|15716.1|15714.9|15693.6|15692.4|15718.1|15716.9|15688.1|15686.9|3231
1628161200000|2021-08-05 11:00:00|15693.1|15691.9|15701.8|15700.6|15703.3|15702.1|15682.1|15680.9|2780
1628164800000|2021-08-05 12:00:00|15701.3|15700.1|15715.8|15714.6|15730.8|15729.6|15699.8|15698.6|3119
1628168400000|2021-08-05 13:00:00|15715.3|15714.1|15740.3|15739.1|15751.8|15750.6|15710.3|15709.1|6011
1628172000000|2021-08-05 14:00:00|15740.8|15739.6|15738.1|15736.9|15749.3|15748.1|15726.8|15725.6|5205
1628175600000|2021-08-05 15:00:00|15739.1|15737.9|15750.5|15748.5|15754.5|15752.5|15738.1|15736.9|5485
1628179200000|2021-08-05 16:00:00|15750|15748|15740.5|15738.5|15752.5|15750.5|15736.5|15734.5|1250
1628182800000|2021-08-05 17:00:00|15741|15739|15753.5|15751.5|15754|15752|15739|15737|924
1628186400000|2021-08-05 18:00:00|15753|15751|15744.5|15742.5|15757.5|15755.5|15743|15741|912
1628190000000|2021-08-05 19:00:00|15744|15742|15751|15749|15754|15752|15737|15735|1496
1628193600000|2021-08-05 20:00:00|15752.8|15747.8|15751.6|15746.6|15753.6|15748.6|15743|15738|8
1628197200000|2021-08-05 21:00:00|15751.5|15746.5|15750.5|15745.5|15753|15748|15749.4|15744.4|0
1628200800000|2021-08-05 22:00:00|15748.9|15743.9|15740.4|15735.4|15750.2|15745.2|15739.7|15734.7|0
1628204400000|2021-08-05 23:00:00|15740|15735|15732|15727|15742.1|15737.1|15730.9|15725.9|0
1628208000000|2021-08-06 00:00:00|15731.9|15726.9|15737.5|15733.5|15748.5|15744.5|15729.8|15724.8|174
1628211600000|2021-08-06 01:00:00|15737|15733|15743.5|15739.5|15744.5|15740.5|15725|15721|180
1628215200000|2021-08-06 02:00:00|15744|15740|15741.5|15737.5|15744|15740|15731|15727|80
1628218800000|2021-08-06 03:00:00|15742|15738|15748|15744|15751|15747|15741|15737|93
1628222400000|2021-08-06 04:00:00|15747.5|15743.5|15745.5|15741.5|15750|15746|15740.5|15736.5|123
1628226000000|2021-08-06 05:00:00|15746.5|15742.5|15762|15758|15764|15760|15745|15741|497
1628229600000|2021-08-06 06:00:00|15761|15759|15773.5|15771.5|15783|15781|15751.5|15749.5|2394
1628233200000|2021-08-06 07:00:00|15773.1|15771.9|15757.5|15756.3|15787.6|15786.4|15737.6|15736.4|9387
1628236800000|2021-08-06 08:00:00|15757|15755.8|15770.5|15769.3|15776|15774.8|15746|15744.8|4141
1628240400000|2021-08-06 09:00:00|15770|15768.8|15777|15775.8|15781.5|15780.3|15758|15756.8|4199
1628244000000|2021-08-06 10:00:00|15776.5|15775.3|15768|15766.8|15780|15778.8|15764|15762.8|2349
1628247600000|2021-08-06 11:00:00|15768.5|15767.3|15763.9|15762.7|15777|15775.8|15759.9|15758.7|2308
1628251200000|2021-08-06 12:00:00|15763.4|15762.2|15786.4|15785.2|15787.9|15786.7|15748.4|15747.2|4669
1628254800000|2021-08-06 13:00:00|15786.9|15785.7|15777.4|15776.2|15807.9|15806.7|15772.4|15771.2|6374
1628258400000|2021-08-06 14:00:00|15777.9|15776.7|15771.9|15770.7|15791.9|15790.7|15768.9|15767.7|4517
1628262000000|2021-08-06 15:00:00|15770.9|15769.7|15770.3|15768.3|15779.9|15778.7|15757.3|15755.3|5609
1628265600000|2021-08-06 16:00:00|15770.8|15768.8|15770.3|15768.3|15771.8|15769.8|15762.3|15760.3|959
1628269200000|2021-08-06 17:00:00|15769.8|15767.8|15767.3|15765.3|15770.8|15768.8|15760.8|15758.8|728
1628272800000|2021-08-06 18:00:00|15767.8|15765.8|15756.3|15754.3|15768.3|15766.3|15754.3|15752.3|610
1628276400000|2021-08-06 19:00:00|15755.8|15753.8|15773.8|15771.8|15774.3|15772.3|15753.3|15751.3|1430
1628280000000|2021-08-06 20:00:00|15775.9|15770.9|15781.8|15776.8|15785.5|15780.5|15759.1|15754.1|5
1628460000000|2021-08-08 22:00:00|15775.3|15770.3|15756.2|15751.2|15775.4|15770.4|15752.3|15747.3|0
1628463600000|2021-08-08 23:00:00|15757|15752|15733|15728|15757|15752|15725.1|15720.1|0
1628467200000|2021-08-09 00:00:00|15732.9|15727.9|15726.3|15722.3|15732.9|15727.9|15716.8|15712.8|312
1628470800000|2021-08-09 01:00:00|15726.8|15722.8|15727.8|15723.8|15734.8|15730.8|15717.8|15713.8|251
1628474400000|2021-08-09 02:00:00|15727.3|15723.3|15742.8|15738.8|15742.8|15738.8|15725.8|15721.8|123
1628478000000|2021-08-09 03:00:00|15744.3|15740.3|15740.8|15736.8|15746.8|15742.8|15735.8|15731.8|147
1628481600000|2021-08-09 04:00:00|15739.8|15735.8|15745.8|15741.8|15748.3|15744.3|15736.8|15732.8|138
1628485200000|2021-08-09 05:00:00|15745.3|15741.3|15738.8|15734.8|15746.3|15742.3|15738.8|15734.8|204
1628488800000|2021-08-09 06:00:00|15737.8|15735.8|15743.8|15741.8|15747.3|15745.3|15710.8|15708.8|3721
1628492400000|2021-08-09 07:00:00|15743.4|15742.2|15757.4|15756.2|15800.9|15799.7|15738.4|15737.2|11599
1628496000000|2021-08-09 08:00:00|15756.9|15755.7|15751.9|15750.7|15759.4|15758.2|15736.4|15735.2|3522
1628499600000|2021-08-09 09:00:00|15752.4|15751.2|15734.4|15733.2|15752.4|15751.2|15723.4|15722.2|3177
1628503200000|2021-08-09 10:00:00|15733.4|15732.2|15732.4|15731.2|15748.9|15747.7|15731.4|15730.2|2115
1628506800000|2021-08-09 11:00:00|15732.9|15731.7|15753.7|15752.5|15756.2|15755|15727.4|15726.2|1997
1628510400000|2021-08-09 12:00:00|15754.2|15753|15753.2|15752|15757.7|15756.5|15736.7|15735.5|2116
1628514000000|2021-08-09 13:00:00|15753.7|15752.5|15733.7|15732.5|15763.7|15762.5|15698.7|15697.5|6484
1628517600000|2021-08-09 14:00:00|15734.2|15733|15752.2|15751|15759.2|15758|15730.7|15729.5|3655
1628521200000|2021-08-09 15:00:00|15751.7|15750.5|15755.1|15753.1|15765.7|15764.5|15744.7|15743.5|4530
1628524800000|2021-08-09 16:00:00|15754.6|15752.6|15757.1|15755.1|15757.6|15755.6|15750.1|15748.1|498
1628528400000|2021-08-09 17:00:00|15758.1|15756.1|15761.1|15759.1|15763.1|15761.1|15755.1|15753.1|451
1628532000000|2021-08-09 18:00:00|15760.1|15758.1|15763.1|15761.1|15770.1|15768.1|15759.1|15757.1|754
1628535600000|2021-08-09 19:00:00|15762.6|15760.6|15765.6|15763.6|15765.6|15763.6|15751.1|15749.1|1236
1628539200000|2021-08-09 20:00:00|15765.3|15760.3|15769.3|15764.3|15775.4|15770.4|15762.6|15757.6|25
1628542800000|2021-08-09 21:00:00|15768.6|15763.6|15769.4|15764.4|15772.8|15767.8|15768.3|15763.3|0
1628546400000|2021-08-09 22:00:00|15767.8|15762.8|15759.2|15754.2|15771.5|15766.5|15756.7|15751.7|0
1628550000000|2021-08-09 23:00:00|15760|15755|15758.7|15753.7|15760.8|15755.8|15751.2|15746.2|0
1628553600000|2021-08-10 00:00:00|15759.1|15754.1|15779.6|15775.6|15780.6|15776.6|15758.1|15753.7|370
1628557200000|2021-08-10 01:00:00|15779.1|15775.1|15731.1|15727.1|15780.6|15776.6|15727.6|15723.6|270
1628560800000|2021-08-10 02:00:00|15730.6|15726.6|15745.1|15741.1|15750.1|15746.1|15723.6|15719.6|322
1628564400000|2021-08-10 03:00:00|15745.6|15741.6|15742.6|15738.6|15748.6|15744.6|15737.6|15733.6|96
1628568000000|2021-08-10 04:00:00|15743.1|15739.1|15747.6|15743.6|15749.1|15745.1|15738.1|15734.1|80
1628571600000|2021-08-10 05:00:00|15747.1|15743.1|15753.6|15749.6|15763.6|15759.6|15743.1|15739.1|339
1628575200000|2021-08-10 06:00:00|15752.6|15750.6|15759.6|15757.6|15763.1|15761.1|15740.1|15738.1|1803
1628578800000|2021-08-10 07:00:00|15759.2|15758|15779.7|15778.5|15789.7|15788.5|15734.7|15733.5|7927
1628582400000|2021-08-10 08:00:00|15780.2|15779|15764.2|15763|15786.7|15785.5|15751.7|15750.5|4668
1628586000000|2021-08-10 09:00:00|15763.7|15762.5|15759.7|15758.5|15765.2|15764|15745.7|15744.5|3077
1628589600000|2021-08-10 10:00:00|15759.2|15758|15774.7|15773.5|15779.7|15778.5|15757.7|15756.5|2322
1628593200000|2021-08-10 11:00:00|15774.2|15773|15779.2|15778|15785.2|15784|15772.7|15771.5|1778
1628596800000|2021-08-10 12:00:00|15778.7|15777.5|15783.9|15782.7|15783.9|15782.7|15766.4|15765.2|2227
1628600400000|2021-08-10 13:00:00|15783.4|15782.2|15787.4|15786.2|15802.4|15801.2|15782.4|15781.2|5333
1628604000000|2021-08-10 14:00:00|15788.4|15787.2|15784.6|15783.4|15799.1|15797.9|15773.6|15772.4|4174
1628607600000|2021-08-10 15:00:00|15783.6|15782.4|15779|15777|15788.6|15787.4|15769.6|15768.4|4356
1628611200000|2021-08-10 16:00:00|15780|15778|15777.5|15775.5|15784|15782|15768|15766|1442
1628614800000|2021-08-10 17:00:00|15778|15776|15777|15775|15779|15777|15766|15764|952
1628618400000|2021-08-10 18:00:00|15776.5|15774.5|15780|15778|15781|15779|15768|15766|696
1628622000000|2021-08-10 19:00:00|15780.5|15778.5|15788|15786|15793|15791|15775|15773|1310
1628625600000|2021-08-10 20:00:00|15791.1|15786.1|15788.8|15783.8|15791.9|15786.9|15779.8|15774.8|3
1628629200000|2021-08-10 21:00:00|15788.4|15783.4|15787.1|15782.1|15789.1|15784.1|15785.6|15780.6|0
1628632800000|2021-08-10 22:00:00|15787.2|15782.2|15775.9|15770.9|15789.6|15784.6|15775.4|15770.4|0
1628636400000|2021-08-10 23:00:00|15776.7|15771.7|15783.8|15778.8|15786.7|15781.7|15773|15768|0
1628640000000|2021-08-11 00:00:00|15784.6|15779.6|15785.5|15781.5|15799|15795|15783.2|15778.2|244
1628643600000|2021-08-11 01:00:00|15785|15781|15796|15792|15798|15794|15776.5|15772.5|286
1628647200000|2021-08-11 02:00:00|15796.5|15792.5|15794|15790|15800|15796|15789|15785|127
1628650800000|2021-08-11 03:00:00|15793.5|15789.5|15788.5|15784.5|15795|15791|15787.5|15783.5|120
1628654400000|2021-08-11 04:00:00|15788|15784|15779.5|15775.5|15788.5|15784.5|15777|15773|190
1628658000000|2021-08-11 05:00:00|15779|15775|15779|15775|15785|15781|15776|15772|461
1628661600000|2021-08-11 06:00:00|15778|15776|15776.5|15774.5|15780|15778|15765|15763|1574
1628665200000|2021-08-11 07:00:00|15776.1|15774.9|15756|15754.8|15800.1|15798.9|15724.6|15723.4|13003
1628668800000|2021-08-11 08:00:00|15756.5|15755.3|15781.5|15780.3|15794|15792.8|15753.5|15752.3|4679
1628672400000|2021-08-11 09:00:00|15782.5|15781.3|15785.5|15784.3|15790|15788.8|15773.5|15772.3|2843
1628676000000|2021-08-11 10:00:00|15785|15783.8|15785|15783.8|15793|15791.8|15780|15778.8|2158
1628679600000|2021-08-11 11:00:00|15784.5|15783.3|15759.6|15758.4|15786|15784.8|15757.1|15755.9|2785
1628683200000|2021-08-11 12:00:00|15760.6|15759.4|15798.1|15796.9|15815.1|15813.9|15758.6|15757.4|6575
1628686800000|2021-08-11 13:00:00|15797.6|15796.4|15853.1|15851.9|15891.1|15889.9|15797.6|15796.4|12125
1628690400000|2021-08-11 14:00:00|15853.6|15852.4|15825.6|15824.4|15858.6|15857.4|15820.6|15819.4|4475
1628694000000|2021-08-11 15:00:00|15825.1|15823.9|15827.2|15825.2|15832.7|15831.1|15806.3|15805.1|5955
1628697600000|2021-08-11 16:00:00|15826.7|15824.7|15844.2|15842.2|15847.2|15845.2|15825.2|15823.2|1315
1628701200000|2021-08-11 17:00:00|15843.7|15841.7|15837.7|15835.7|15847.7|15845.7|15834.7|15832.7|763
1628704800000|2021-08-11 18:00:00|15838.2|15836.2|15846.7|15844.7|15849.7|15847.7|15836.2|15834.2|553
1628708400000|2021-08-11 19:00:00|15847.2|15845.2|15858.7|15856.7|15858.7|15856.7|15845.7|15843.7|1277
1628712000000|2021-08-11 20:00:00|15861.8|15856.8|15860.1|15855.1|15862.3|15857.3|15856.6|15851.6|6
1628715600000|2021-08-11 21:00:00|15860|15855|15855|15850|15860.2|15855.2|15854.5|15849.5|0
1628719200000|2021-08-11 22:00:00|15854.4|15849.4|15850.8|15845.8|15857.4|15852.4|15850|15845|0
1628722800000|2021-08-11 23:00:00|15850.4|15845.4|15848.1|15843.1|15852.7|15847.7|15847.3|15842.3|0
1628726400000|2021-08-12 00:00:00|15848.9|15843.9|15845.2|15841.2|15865.2|15861.2|15841.7|15837.7|311
1628730000000|2021-08-12 01:00:00|15844.7|15840.7|15844.2|15840.2|15852.2|15848.2|15841.2|15837.2|207
1628733600000|2021-08-12 02:00:00|15843.7|15839.7|15848.2|15844.2|15850.7|15846.7|15841.7|15837.7|102
1628737200000|2021-08-12 03:00:00|15848.7|15844.7|15851.2|15847.2|15857.2|15853.2|15847.2|15843.2|167
1628740800000|2021-08-12 04:00:00|15850.7|15846.7|15845.2|15841.2|15852.7|15848.7|15841.7|15837.7|141
1628744400000|2021-08-12 05:00:00|15844.7|15840.7|15833.7|15829.7|15846.7|15842.7|15829.7|15825.7|400
1628748000000|2021-08-12 06:00:00|15832.7|15830.7|15831.2|15829.2|15844.2|15842.2|15814.2|15812.2|2193
1628751600000|2021-08-12 07:00:00|15830.8|15829.6|15836.4|15835.2|15850.3|15849.1|15824.3|15823.1|8073
1628755200000|2021-08-12 08:00:00|15836.9|15835.7|15850.4|15849.2|15854.4|15853.2|15824.9|15823.7|3376
1628758800000|2021-08-12 09:00:00|15850.9|15849.7|15884.4|15883.2|15885.4|15884.2|15850.4|15849.2|4209
1628762400000|2021-08-12 10:00:00|15884.9|15883.7|15888.4|15887.2|15898.4|15897.2|15873.9|15872.7|4871
1628766000000|2021-08-12 11:00:00|15888.9|15887.7|15888.5|15887.3|15892.5|15891.3|15879.9|15878.7|2581
1628769600000|2021-08-12 12:00:00|15889|15887.8|15916.5|15915.3|15922.5|15921.3|15881.5|15880.3|5486
1628773200000|2021-08-12 13:00:00|15917|15915.8|15951|15949.8|15966.5|15965.3|15915.5|15914.3|10553
1628776800000|2021-08-12 14:00:00|15950.5|15949.3|15955.3|15954.1|15956.8|15955.6|15921.8|15920.6|6320
1628780400000|2021-08-12 15:00:00|15955.8|15954.6|15943.2|15941.2|15960.8|15959.6|15936.2|15934.2|6468
1628784000000|2021-08-12 16:00:00|15943.7|15941.7|15949.2|15947.2|15951.7|15949.7|15943.2|15941.2|981
1628787600000|2021-08-12 17:00:00|15949.7|15947.7|15945.2|15943.2|15951.2|15949.2|15944.2|15942.2|689
1628791200000|2021-08-12 18:00:00|15945.7|15943.7|15960.2|15958.2|15960.2|15958.2|15944.2|15942.2|584
1628794800000|2021-08-12 19:00:00|15959.2|15957.2|15953.7|15951.7|15975.2|15973.2|15953.2|15951.2|1872
1628798400000|2021-08-12 20:00:00|15956|15951|15961.5|15956.5|15963.1|15958.1|15950.9|15945.9|15
1628802000000|2021-08-12 21:00:00|15962|15957|15959.5|15954.5|15963.4|15958.4|15957.9|15952.9|0
1628805600000|2021-08-12 22:00:00|15958.8|15953.8|15951.5|15946.5|15960.4|15955.4|15951.4|15946.4|0
1628809200000|2021-08-12 23:00:00|15952.3|15947.3|15949|15944|15953.5|15948.5|15948.2|15943.2|0
1628812800000|2021-08-13 00:00:00|15949.8|15944.8|15951.2|15947.2|15957.7|15953.7|15944|15939|223
1628816400000|2021-08-13 01:00:00|15951.7|15947.7|15945.7|15941.7|15951.7|15947.7|15941.7|15937.7|251
1628820000000|2021-08-13 02:00:00|15945.2|15941.2|15936.2|15932.2|15956.2|15952.2|15935.2|15931.2|294
1628823600000|2021-08-13 03:00:00|15935.2|15931.2|15950.7|15946.7|15951.7|15947.7|15935.2|15931.2|154
1628827200000|2021-08-13 04:00:00|15951.2|15947.2|15949.7|15945.7|15954.2|15950.2|15947.7|15943.7|80
1628830800000|2021-08-13 05:00:00|15950.2|15946.2|15950.7|15946.7|15952.7|15948.7|15943.7|15939.7|235
1628834400000|2021-08-13 06:00:00|15949.7|15947.7|15938.7|15936.7|15950.2|15948.2|15928.2|15926.2|2002
1628838000000|2021-08-13 07:00:00|15938.2|15936.2|15981.6|15980.4|15983.6|15982.4|15937.8|15936.2|7077
1628841600000|2021-08-13 08:00:00|15982.1|15980.9|16010.6|16009.4|16011.6|16010.4|15976.6|15975.4|6062
1628845200000|2021-08-13 09:00:00|16011.1|16009.9|16023.1|16021.9|16032.6|16031.4|16006.1|16004.9|6176
1628848800000|2021-08-13 10:00:00|16023.6|16022.4|16004.6|16003.4|16024.6|16023.4|16002.1|16000.9|3430
1628852400000|2021-08-13 11:00:00|16004.1|16002.9|16000.9|15999.7|16014.6|16013.4|15996.4|15995.2|4540
1628856000000|2021-08-13 12:00:00|16001.4|16000.2|15987.4|15986.2|16001.4|16000.2|15975.4|15974.2|3485
1628859600000|2021-08-13 13:00:00|15987.9|15986.7|15979.4|15978.2|15992.4|15991.2|15971.9|15970.7|4210
1628863200000|2021-08-13 14:00:00|15978.9|15977.7|15965.1|15963.9|15982.4|15981.2|15956.1|15954.9|4677
1628866800000|2021-08-13 15:00:00|15966.1|15964.9|15983.5|15981.5|15983.5|15981.5|15961.6|15960.4|4057
1628870400000|2021-08-13 16:00:00|15983|15981|15977.5|15975.5|15985.5|15983.5|15973.5|15971.5|935
1628874000000|2021-08-13 17:00:00|15977|15975|15979.5|15977.5|15984.5|15982.5|15973.5|15971.5|628
1628877600000|2021-08-13 18:00:00|15980|15978|15971.5|15969.5|15981.5|15979.5|15966.5|15964.5|642
1628881200000|2021-08-13 19:00:00|15972|15970|15986.5|15984.5|15988|15986|15971|15969|1241
1628884800000|2021-08-13 20:00:00|15989.6|15984.6|15982.5|15977.5|15989.7|15984.7|15981.5|15976.5|8
1629064800000|2021-08-15 22:00:00|15971.4|15966.4|15973.9|15968.9|15977.1|15972.1|15965.6|15960.6|0
1629068400000|2021-08-15 23:00:00|15974.7|15969.7|15974|15969|15975.5|15970.5|15969.5|15964.5|0
1629072000000|2021-08-16 00:00:00|15973.2|15968.2|15924|15920|15974.8|15969.8|15914.5|15910.5|381
1629075600000|2021-08-16 01:00:00|15924.5|15920.5|15907|15903|15933.5|15929.5|15904.5|15900.5|334
1629079200000|2021-08-16 02:00:00|15906|15902|15913|15909|15916.5|15912.5|15893.5|15889.5|318
1629082800000|2021-08-16 03:00:00|15913.5|15909.5|15908.5|15904.5|15916.5|15912.5|15902|15898|175
1629086400000|2021-08-16 04:00:00|15908|15904|15916|15912|15926.5|15922.5|15903|15899|180
1629090000000|2021-08-16 05:00:00|15915.5|15911.5|15908|15904|15926|15922|15904.5|15900.5|343
1629093600000|2021-08-16 06:00:00|15907|15905|15885|15883|15926.5|15924.5|15875|15873|4404
1629097200000|2021-08-16 07:00:00|15885.5|15883.5|15923.9|15922.7|15964.1|15962.9|15855.6|15854.4|13708
1629100800000|2021-08-16 08:00:00|15924.4|15923.2|15894.4|15893.2|15933.4|15932.2|15894.4|15893.2|3385
1629104400000|2021-08-16 09:00:00|15894.9|15893.7|15884.9|15883.7|15908.9|15907.7|15881.4|15880.2|3700
1629108000000|2021-08-16 10:00:00|15885.4|15884.2|15911.4|15910.2|15926.4|15925.2|15848.9|15847.7|5715
1629111600000|2021-08-16 11:00:00|15911.9|15910.7|15908.8|15907.6|15926.9|15925.7|15898.3|15897.1|2988
1629115200000|2021-08-16 12:00:00|15908.3|15907.1|15905.3|15904.1|15914.8|15913.6|15884.3|15883.1|2370
1629118800000|2021-08-16 13:00:00|15904.8|15903.6|15889.3|15888.1|15916.3|15915.1|15876.3|15875.1|4790
1629122400000|2021-08-16 14:00:00|15888.8|15887.6|15870.4|15869.2|15906.4|15905.2|15854.9|15853.7|5591
1629126000000|2021-08-16 15:00:00|15869.9|15868.7|15914.8|15912.8|15924.8|15922.8|15865.4|15864.2|7192
1629129600000|2021-08-16 16:00:00|15913.8|15911.8|15921.8|15919.8|15922.8|15920.8|15911.3|15909.3|994
1629133200000|2021-08-16 17:00:00|15922.3|15920.3|15935.8|15933.8|15935.8|15933.8|15914.8|15912.8|1027
1629136800000|2021-08-16 18:00:00|15935.3|15933.3|15937.8|15935.8|15948.8|15946.8|15932.8|15930.8|1180
1629140400000|2021-08-16 19:00:00|15938.3|15936.3|15955.8|15953.8|15958.8|15956.8|15936.8|15934.8|1107
1629144000000|2021-08-16 20:00:00|15960|15955|15950.8|15945.8|15966.2|15961.2|15943.1|15938.1|10
1629147600000|2021-08-16 21:00:00|15950.3|15945.3|15953.6|15948.6|15953.9|15948.9|15950.3|15945.3|0
1629151200000|2021-08-16 22:00:00|15952.7|15947.7|15944.5|15939.5|15952.7|15947.7|15942.9|15937.9|0
1629154800000|2021-08-16 23:00:00|15944.9|15939.9|15948.3|15943.3|15951.5|15946.5|15943.3|15938.3|0
1629158400000|2021-08-17 00:00:00|15947.5|15942.5|15919.3|15915.3|15948.7|15943.7|15913.8|15909.8|355
1629162000000|2021-08-17 01:00:00|15919.8|15915.8|15914.3|15910.3|15922.3|15918.3|15906.3|15902.3|215
1629165600000|2021-08-17 02:00:00|15913.8|15909.8|15912.3|15908.3|15916.8|15912.8|15905.8|15901.8|138
1629169200000|2021-08-17 03:00:00|15911.8|15907.8|15901.3|15897.3|15914.3|15910.3|15898.3|15894.3|111
1629172800000|2021-08-17 04:00:00|15901.8|15897.8|15911.8|15907.8|15912.8|15908.8|15900.8|15896.8|153
1629176400000|2021-08-17 05:00:00|15911.3|15907.3|15889.3|15885.3|15911.8|15907.8|15889.3|15885.3|370
1629180000000|2021-08-17 06:00:00|15888.3|15886.3|15866.8|15864.8|15888.3|15886.3|15857.3|15855.3|3956
1629183600000|2021-08-17 07:00:00|15866.4|15865.2|15862.4|15861.2|15880.9|15879.7|15807.4|15806.2|12753
1629187200000|2021-08-17 08:00:00|15863.4|15862.2|15876.9|15875.7|15886.4|15885.2|15855.9|15854.7|4783
1629190800000|2021-08-17 09:00:00|15876.4|15875.2|15889.4|15888.2|15911.4|15910.2|15870.4|15869.2|4935
1629194400000|2021-08-17 10:00:00|15888.9|15887.7|15894.4|15893.2|15896.9|15895.7|15872.4|15871.2|3217
1629198000000|2021-08-17 11:00:00|15894.9|15893.7|15901.4|15900.2|15905.4|15904.2|15880.4|15879.2|2841
1629201600000|2021-08-17 12:00:00|15901.9|15900.7|15910.4|15909.2|15919.4|15918.2|15878.4|15877.2|4057
1629205200000|2021-08-17 13:00:00|15910.9|15909.7|15892.9|15891.7|15920.9|15919.7|15888.4|15887.2|5418
1629208800000|2021-08-17 14:00:00|15893.4|15892.2|15917|15915.8|15938|15936.8|15889.4|15888.2|4872
1629212400000|2021-08-17 15:00:00|15917.5|15916.3|15902.9|15900.9|15933.5|15932.3|15899.9|15897.9|5993
1629216000000|2021-08-17 16:00:00|15903.9|15901.9|15855.9|15853.9|15906.9|15904.9|15849.9|15847.9|3358
1629219600000|2021-08-17 17:00:00|15856.4|15854.4|15868.9|15866.9|15875.9|15873.9|15844.9|15842.9|2420
1629223200000|2021-08-17 18:00:00|15869.4|15867.4|15890.4|15888.4|15893.9|15891.9|15868.4|15866.4|1424
1629226800000|2021-08-17 19:00:00|15889.9|15887.9|15910.9|15908.9|15914.9|15912.9|15883.9|15881.9|2324
1629230400000|2021-08-17 20:00:00|15909.9|15907.9|15894.2|15889.2|15916.8|15911.8|15887.9|15882.9|13
1629234000000|2021-08-17 21:00:00|15894.7|15889.7|15892.8|15887.8|15895.5|15890.5|15892.3|15887.3|0
1629237600000|2021-08-17 22:00:00|15891.1|15886.1|15893.8|15888.8|15899.5|15894.5|15885|15880|0
1629241200000|2021-08-17 23:00:00|15894.6|15889.6|15886.2|15881.2|15897.2|15892.2|15886|15881|0
1629244800000|2021-08-18 00:00:00|15887|15882|15902.4|15898.4|15913.4|15909.4|15882.9|15877.9|326
1629248400000|2021-08-18 01:00:00|15901.9|15897.9|15916.4|15912.4|15929.9|15925.9|15897.9|15893.9|228
1629252000000|2021-08-18 02:00:00|15916.9|15912.9|15935.9|15931.9|15939.4|15935.4|15907.9|15903.9|205
1629255600000|2021-08-18 03:00:00|15935.4|15931.4|15942.9|15938.9|15948.9|15944.9|15933.9|15929.9|244
1629259200000|2021-08-18 04:00:00|15943.4|15939.4|15947.4|15943.4|15952.9|15948.9|15942.4|15938.4|192
1629262800000|2021-08-18 05:00:00|15947.9|15943.9|15955.9|15951.9|15955.9|15951.9|15946.9|15942.9|279
1629266400000|2021-08-18 06:00:00|15954.9|15952.9|15929.9|15927.9|15970.9|15968.9|15924.9|15922.9|2598
1629270000000|2021-08-18 07:00:00|15929.5|15928.3|15892.3|15891.1|15946.5|15945.3|15883.5|15882.3|7880
1629273600000|2021-08-18 08:00:00|15892.8|15891.6|15888.3|15887.1|15919.3|15918.1|15872.3|15871.1|5329
1629277200000|2021-08-18 09:00:00|15888.8|15887.6|15894.8|15893.6|15908.3|15907.1|15878.3|15877.1|3896
1629280800000|2021-08-18 10:00:00|15894.3|15893.1|15906.3|15905.1|15913.3|15912.1|15883.8|15882.6|3036
1629284400000|2021-08-18 11:00:00|15906.8|15905.6|15918.6|15917.4|15924.1|15922.9|15899.3|15898.1|2379
1629288000000|2021-08-18 12:00:00|15919.1|15917.9|15927.6|15926.4|15929.1|15927.9|15908.6|15907.4|2523
1629291600000|2021-08-18 13:00:00|15928.1|15926.9|15951.6|15950.4|15952.1|15950.9|15910.6|15909.4|5505
1629295200000|2021-08-18 14:00:00|15952.1|15950.9|15963.1|15961.9|15972.1|15970.9|15946.6|15945.4|5879
1629298800000|2021-08-18 15:00:00|15963.6|15962.4|15971.5|15969.5|15977|15975|15954.6|15953.4|6787
1629302400000|2021-08-18 16:00:00|15971|15969|15975.5|15973.5|15980.5|15978.5|15967|15965|1333
1629306000000|2021-08-18 17:00:00|15976|15974|15972.5|15970.5|15976|15974|15968|15966|589
1629309600000|2021-08-18 18:00:00|15973|15971|15966.2|15964.2|15978.2|15976.2|15941.2|15939.2|2640
1629313200000|2021-08-18 19:00:00|15966.7|15964.7|15897.7|15895.7|15966.7|15964.7|15894.7|15892.7|3630
1629316800000|2021-08-18 20:00:00|15898.3|15893.3|15884|15879|15905.8|15900.8|15857.4|15852.4|23
1629320400000|2021-08-18 21:00:00|15883.8|15878.8|15890.1|15885.1|15896.3|15891.3|15883.6|15878.6|0
1629324000000|2021-08-18 22:00:00|15890.8|15885.8|15907|15902|15909.5|15904.5|15886.7|15881.7|0
1629327600000|2021-08-18 23:00:00|15906.2|15901.2|15889.5|15884.5|15907|15902|15882.6|15877.6|0
1629331200000|2021-08-19 00:00:00|15889.1|15884.1|15889.7|15885.7|15907.7|15902.7|15877.7|15873.7|486
1629334800000|2021-08-19 01:00:00|15890.7|15886.7|15878.7|15874.7|15903.7|15899.7|15877.7|15873.7|241
1629338400000|2021-08-19 02:00:00|15878.2|15874.2|15866.7|15862.7|15879.2|15875.2|15856.7|15852.7|423
1629342000000|2021-08-19 03:00:00|15867.2|15863.2|15867.7|15863.7|15880.2|15876.2|15861.2|15857.2|216
1629345600000|2021-08-19 04:00:00|15867.2|15863.2|15866.7|15862.7|15872.7|15868.7|15861.2|15857.2|246
1629349200000|2021-08-19 05:00:00|15867.2|15863.2|15817.2|15813.2|15869.7|15865.7|15815.2|15811.2|1095
1629352800000|2021-08-19 06:00:00|15816.2|15814.2|15768.2|15766.2|15842.2|15840.2|15764.2|15762.2|7955
1629356400000|2021-08-19 07:00:00|15767.8|15766.6|15742.9|15741.7|15806.8|15805.6|15721.8|15720.6|19499
1629360000000|2021-08-19 08:00:00|15743.9|15742.7|15680.9|15679.7|15743.9|15742.7|15658.4|15657.2|12636
1629363600000|2021-08-19 09:00:00|15680.4|15679.2|15696.4|15695.2|15715.9|15714.7|15623.4|15622.2|10188
1629367200000|2021-08-19 10:00:00|15694.9|15693.7|15682.9|15681.7|15727.9|15726.7|15677.9|15676.7|5793
1629370800000|2021-08-19 11:00:00|15681.9|15680.7|15659.5|15658.3|15700.9|15699.7|15648|15646.8|4441
1629374400000|2021-08-19 12:00:00|15660|15658.8|15634.5|15633.3|15683.5|15682.3|15630|15628.8|4977
1629378000000|2021-08-19 13:00:00|15635|15633.8|15734|15732.8|15743.5|15742.3|15630|15628.8|9501
1629381600000|2021-08-19 14:00:00|15734.5|15733.3|15776.6|15775.4|15791.6|15790.4|15706.1|15704.9|10657
1629385200000|2021-08-19 15:00:00|15777.6|15776.4|15798.5|15796.5|15808|15806|15749.6|15748.4|9141
1629388800000|2021-08-19 16:00:00|15798|15796|15810|15808|15812|15810|15781|15779|2056
1629392400000|2021-08-19 17:00:00|15810.5|15808.5|15783|15781|15812|15810|15782|15780|1755
1629396000000|2021-08-19 18:00:00|15782.5|15780.5|15789.5|15787.5|15791|15789|15749|15747|2289
1629399600000|2021-08-19 19:00:00|15789|15787|15804.5|15802.5|15818.5|15816.5|15788|15786|2248
1629403200000|2021-08-19 20:00:00|15810.4|15805.4|15806.5|15801.5|15821.6|15816.6|15800.6|15795.6|7
1629406800000|2021-08-19 21:00:00|15805.8|15800.8|15802.8|15797.8|15807.2|15802.2|15801.5|15796.5|0
1629410400000|2021-08-19 22:00:00|15806.8|15801.8|15794|15789|15806.8|15801.8|15791.8|15786.8|0
1629414000000|2021-08-19 23:00:00|15794.8|15789.8|15780.1|15775.1|15799.4|15794.4|15773.9|15768.9|0
1629417600000|2021-08-20 00:00:00|15779.3|15774.3|15809.5|15805.5|15819|15815|15771.5|15767.5|322
1629421200000|2021-08-20 01:00:00|15809|15805|15743.5|15739.5|15814.5|15810.5|15722|15718|461
1629424800000|2021-08-20 02:00:00|15744|15740|15748.5|15744.5|15774|15770|15743|15739|442
1629428400000|2021-08-20 03:00:00|15749|15745|15764|15760|15776.5|15772.5|15742|15738|233
1629432000000|2021-08-20 04:00:00|15764.5|15760.5|15753.5|15749.5|15767.5|15763.5|15742.5|15738.5|118
1629435600000|2021-08-20 05:00:00|15753|15749|15732.5|15728.5|15754|15750|15710.5|15706.5|632
1629439200000|2021-08-20 06:00:00|15731.5|15729.5|15753.5|15751.5|15761|15759|15716.5|15714.5|2755
1629442800000|2021-08-20 07:00:00|15751.1|15749.9|15685.3|15684.1|15756.6|15755.4|15655.6|15654.4|13301
1629446400000|2021-08-20 08:00:00|15685.8|15684.6|15712.8|15711.6|15726.3|15725.1|15655.3|15654.1|7399
1629450000000|2021-08-20 09:00:00|15712.3|15711.1|15695.8|15694.6|15740.3|15739.1|15668.3|15667.1|6580
1629453600000|2021-08-20 10:00:00|15695.3|15694.1|15692.8|15691.6|15718.8|15717.6|15670.8|15669.6|4120
1629457200000|2021-08-20 11:00:00|15692.3|15691.1|15693.3|15692.1|15708.8|15707.6|15667.8|15666.6|4312
1629460800000|2021-08-20 12:00:00|15692.8|15691.6|15721.8|15720.6|15722.3|15721.1|15689.3|15688.1|2482
1629464400000|2021-08-20 13:00:00|15722.3|15721.1|15778.3|15777.1|15783.3|15782.1|15719.3|15718.1|7241
1629468000000|2021-08-20 14:00:00|15779.3|15778.1|15794.6|15793.4|15803.6|15802.4|15776.3|15775.1|6271
1629471600000|2021-08-20 15:00:00|15794.1|15792.9|15805.5|15803.5|15811|15809|15787.6|15786.4|5727
1629475200000|2021-08-20 16:00:00|15805|15803|15817|15815|15825.5|15823.5|15804|15802|1726
1629478800000|2021-08-20 17:00:00|15817.5|15815.5|15804.5|15802.5|15825|15823|15804|15802|900
1629482400000|2021-08-20 18:00:00|15805|15803|15807.5|15805.5|15817|15815|15798|15796|764
1629486000000|2021-08-20 19:00:00|15808|15806|15822|15820|15832.5|15830.5|15806|15804|1954
1629489600000|2021-08-20 20:00:00|15826.1|15821.1|15831.2|15826.2|15832.2|15827.2|15812.9|15807.9|12
1629669600000|2021-08-22 22:00:00|15825.9|15820.9|15836.2|15831.2|15843.6|15838.6|15824.9|15819.9|0
1629673200000|2021-08-22 23:00:00|15835.8|15830.8|15837.5|15832.5|15844.9|15839.9|15833.5|15828.5|0
1629676800000|2021-08-23 00:00:00|15836.7|15831.7|15852|15848|15856|15852|15831.5|15827.5|415
1629680400000|2021-08-23 01:00:00|15852.5|15848.5|15868.5|15864.5|15871.5|15867.5|15836.5|15832.5|572
1629684000000|2021-08-23 02:00:00|15868|15864|15888|15884|15889|15885|15868|15864|331
1629687600000|2021-08-23 03:00:00|15888.5|15884.5|15896.5|15892.5|15901.5|15897.5|15883.5|15879.5|474
1629691200000|2021-08-23 04:00:00|15896|15892|15905|15901|15907|15903|15894|15890|218
1629694800000|2021-08-23 05:00:00|15904.5|15900.5|15906|15902|15909.5|15905.5|15897.5|15893.5|663
1629698400000|2021-08-23 06:00:00|15905|15903|15936.5|15934.5|15941.5|15939.5|15905|15903|4013
1629702000000|2021-08-23 07:00:00|15936.1|15934.9|15834.6|15833.4|15940.6|15939.4|15806.1|15804.9|13222
1629705600000|2021-08-23 08:00:00|15834.1|15832.9|15830.5|15829.3|15851.1|15849.9|15803.5|15802.3|6826
1629709200000|2021-08-23 09:00:00|15831|15829.8|15838.5|15837.3|15853.5|15852.3|15812|15810.8|4024
1629712800000|2021-08-23 10:00:00|15839|15837.8|15849|15847.8|15854.5|15853.3|15832.5|15831.3|2839
1629716400000|2021-08-23 11:00:00|15848.5|15847.3|15846.4|15845.2|15860.9|15859.7|15826|15824.8|3287
1629720000000|2021-08-23 12:00:00|15845.9|15844.7|15835.4|15834.2|15854.4|15853.2|15829.4|15828.2|2766
1629723600000|2021-08-23 13:00:00|15834.9|15833.7|15828.4|15827.2|15837.9|15836.7|15799.4|15798.2|5447
1629727200000|2021-08-23 14:00:00|15828.9|15827.7|15848.2|15847|15855.2|15854|15820.4|15819.2|4798
1629730800000|2021-08-23 15:00:00|15848.7|15847.5|15859.6|15857.6|15873.2|15872|15846.7|15845.5|6739
1629734400000|2021-08-23 16:00:00|15859.1|15857.1|15868.6|15866.6|15868.6|15866.6|15857.6|15855.6|1034
1629738000000|2021-08-23 17:00:00|15869.1|15867.1|15860.6|15858.6|15872.1|15870.1|15858.1|15856.1|776
1629741600000|2021-08-23 18:00:00|15860.1|15858.1|15865.6|15863.6|15867.6|15865.6|15857.6|15855.6|469
1629745200000|2021-08-23 19:00:00|15866.1|15864.1|15854.6|15852.6|15871.6|15869.6|15844.6|15842.6|1394
1629748800000|2021-08-23 20:00:00|15858|15853|15866.3|15861.3|15867.2|15862.2|15853.9|15848.9|9
1629752400000|2021-08-23 21:00:00|15865.9|15860.9|15866.2|15861.2|15867.1|15862.1|15863.4|15858.4|0
1629756000000|2021-08-23 22:00:00|15864.9|15859.9|15868.4|15863.4|15872.9|15867.9|15861.9|15856.9|0
1629759600000|2021-08-23 23:00:00|15868.3|15863.3|15869.3|15864.3|15870.6|15865.6|15866.8|15861.8|0
1629763200000|2021-08-24 00:00:00|15870.1|15865.1|15885.1|15881.1|15894.6|15890.6|15866.2|15861.2|290
1629766800000|2021-08-24 01:00:00|15885.6|15881.6|15888.1|15884.1|15899.1|15895.1|15874.1|15870.1|270
1629770400000|2021-08-24 02:00:00|15888.6|15884.6|15887.1|15883.1|15894.1|15890.1|15882.1|15878.1|194
1629774000000|2021-08-24 03:00:00|15886.6|15882.6|15893.1|15889.1|15895.6|15891.6|15886.1|15882.1|144
1629777600000|2021-08-24 04:00:00|15893.6|15889.6|15894.1|15890.1|15897.1|15893.1|15890.6|15886.6|84
1629781200000|2021-08-24 05:00:00|15893.6|15889.6|15893.6|15889.6|15902.6|15898.6|15889.1|15885.1|429
1629784800000|2021-08-24 06:00:00|15892.6|15890.6|15918.1|15916.1|15929.6|15927.6|15877.1|15875.1|3671
1629788400000|2021-08-24 07:00:00|15917.7|15916.5|15884.2|15883|15917.7|15916.5|15873.7|15872.5|7747
1629792000000|2021-08-24 08:00:00|15883.7|15882.5|15905.2|15904|15912.7|15911.5|15874.2|15873|4005
1629795600000|2021-08-24 09:00:00|15904.7|15903.5|15884.7|15883.5|15917.2|15916|15879.7|15878.5|3426
1629799200000|2021-08-24 10:00:00|15885.2|15884|15903.7|15902.5|15911.7|15910.5|15883.2|15882|2964
1629802800000|2021-08-24 11:00:00|15903.2|15902|15903.4|15902.2|15909.7|15908.5|15893.7|15892.5|1912
1629806400000|2021-08-24 12:00:00|15903.9|15902.7|15860.4|15859.2|15908.9|15907.7|15855.4|15854.2|4081
1629810000000|2021-08-24 13:00:00|15860.9|15859.7|15902.4|15901.2|15914.9|15913.7|15858.9|15857.7|5364
1629813600000|2021-08-24 14:00:00|15902.9|15901.7|15914.4|15913.2|15920.9|15919.7|15895.4|15894.2|4502
1629817200000|2021-08-24 15:00:00|15914.9|15913.7|15909.3|15907.3|15921.4|15920.2|15900.3|15898.3|5028
1629820800000|2021-08-24 16:00:00|15909.8|15907.8|15910.8|15908.8|15915.3|15913.3|15904.3|15902.3|813
1629824400000|2021-08-24 17:00:00|15910.3|15908.3|15917.3|15915.3|15918.8|15916.8|15910.3|15908.3|455
1629828000000|2021-08-24 18:00:00|15917.8|15915.8|15914.3|15912.3|15920.3|15918.3|15909.8|15907.8|545
1629831600000|2021-08-24 19:00:00|15913.8|15911.8|15895.8|15893.8|15916.3|15914.3|15893.8|15891.8|1177
1629835200000|2021-08-24 20:00:00|15898.4|15893.4|15905.5|15900.5|15907|15902|15895.8|15890.8|8
1629838800000|2021-08-24 21:00:00|15904|15899|15907.8|15902.8|15908.7|15903.7|15904|15899|0
1629842400000|2021-08-24 22:00:00|15906|15901|15902.2|15897.2|15908.1|15903.1|15902.2|15897.2|0
1629846000000|2021-08-24 23:00:00|15902.6|15897.6|15899.1|15894.1|15903.8|15898.8|15891.8|15886.8|0
1629849600000|2021-08-25 00:00:00|15898.3|15893.3|15911.8|15907.8|15926.8|15922.8|15898.3|15893.3|215
1629853200000|2021-08-25 01:00:00|15910.8|15906.8|15908.3|15904.3|15918.3|15914.3|15903.3|15899.3|205
1629856800000|2021-08-25 02:00:00|15907.8|15903.8|15887.8|15883.8|15913.3|15909.3|15879.3|15875.3|273
1629860400000|2021-08-25 03:00:00|15887.3|15883.3|15886.8|15882.8|15894.3|15890.3|15872.3|15868.3|143
1629864000000|2021-08-25 04:00:00|15886.3|15882.3|15880.8|15876.8|15889.3|15885.3|15880.8|15876.8|92
1629867600000|2021-08-25 05:00:00|15881.3|15877.3|15899.8|15895.8|15907.3|15903.3|15880.8|15876.8|324
1629871200000|2021-08-25 06:00:00|15898.8|15896.8|15914.8|15912.8|15918.3|15916.3|15891.8|15889.8|1707
1629874800000|2021-08-25 07:00:00|15915.3|15913.3|15918.8|15917.6|15936.4|15935.2|15901.9|15900.7|6630
1629878400000|2021-08-25 08:00:00|15918.3|15917.1|15897.8|15896.6|15923.8|15922.6|15889.8|15888.6|3677
1629882000000|2021-08-25 09:00:00|15898.3|15897.1|15884.3|15883.1|15901.3|15900.1|15876.8|15875.6|4089
1629885600000|2021-08-25 10:00:00|15883.8|15882.6|15878.8|15877.6|15890.8|15889.6|15865.8|15864.6|3762
1629889200000|2021-08-25 11:00:00|15879.8|15878.6|15881.8|15880.6|15884.3|15883.1|15860.3|15859.1|3300
1629892800000|2021-08-25 12:00:00|15881.3|15880.1|15898.3|15897.1|15903.3|15902.1|15875.8|15874.6|2244
1629896400000|2021-08-25 13:00:00|15897.8|15896.6|15875.8|15874.6|15898.8|15897.6|15852.8|15851.6|3997
1629900000000|2021-08-25 14:00:00|15876.3|15875.1|15857.5|15856.3|15881.3|15880.1|15852.5|15851.3|4526
1629903600000|2021-08-25 15:00:00|15858|15856.8|15872.9|15870.9|15873.9|15871.9|15855.5|15854.3|4967
1629907200000|2021-08-25 16:00:00|15871.9|15869.9|15863.9|15861.9|15872.9|15870.9|15860.9|15858.9|1019
1629910800000|2021-08-25 17:00:00|15863.4|15861.4|15854.9|15852.9|15863.4|15861.4|15852.9|15850.9|577
1629914400000|2021-08-25 18:00:00|15855.4|15853.4|15856.9|15854.9|15862.9|15860.9|15854.9|15852.9|332
1629918000000|2021-08-25 19:00:00|15856.4|15854.4|15846.4|15844.4|15856.9|15854.9|15842.9|15840.9|1501
1629921600000|2021-08-25 20:00:00|15849|15844|15856|15851|15856.6|15851.6|15846.9|15841.9|10
1629925200000|2021-08-25 21:00:00|15856.2|15851.2|15857.1|15852.1|15857.5|15852.5|15854.1|15849.1|0
1629928800000|2021-08-25 22:00:00|15856.6|15851.6|15843.4|15838.4|15857.4|15852.4|15836.5|15831.5|0
1629932400000|2021-08-25 23:00:00|15844.2|15839.2|15838.7|15833.7|15844.2|15839.2|15832.3|15827.3|0
1629936000000|2021-08-26 00:00:00|15839.5|15834.5|15828.4|15824.4|15843.6|15838.6|15823.4|15819.4|279
1629939600000|2021-08-26 01:00:00|15827.9|15823.9|15825.4|15821.4|15835.9|15831.9|15813.4|15809.4|233
1629943200000|2021-08-26 02:00:00|15824.9|15820.9|15815.4|15811.4|15828.4|15824.4|15802.9|15798.9|300
1629946800000|2021-08-26 03:00:00|15814.9|15810.9|15810.4|15806.4|15816.4|15812.4|15800.4|15796.4|139
1629950400000|2021-08-26 04:00:00|15808.9|15804.9|15807.4|15803.4|15811.9|15807.9|15805.9|15801.9|147
1629954000000|2021-08-26 05:00:00|15806.9|15802.9|15811.9|15807.9|15819.4|15815.4|15804.9|15800.9|284
1629957600000|2021-08-26 06:00:00|15810.9|15808.9|15771.4|15769.4|15815.9|15813.9|15758.9|15756.9|4161
1629961200000|2021-08-26 07:00:00|15770.9|15768.9|15809|15807.8|15818.5|15817.3|15699.5|15698.3|17183
1629964800000|2021-08-26 08:00:00|15811.5|15810.3|15773.7|15772.5|15835.2|15834|15772.7|15771.5|6122
1629968400000|2021-08-26 09:00:00|15774.2|15773|15762.7|15761.5|15782.2|15781|15729.7|15728.5|6711
1629972000000|2021-08-26 10:00:00|15762.2|15761|15771.2|15770|15776.2|15775|15749.2|15748|3086
1629975600000|2021-08-26 11:00:00|15772.2|15771|15782.8|15781.6|15785.8|15784.6|15756.7|15755.5|1930
1629979200000|2021-08-26 12:00:00|15783.3|15782.1|15785.3|15784.1|15793.8|15792.6|15768.8|15767.6|2437
1629982800000|2021-08-26 13:00:00|15785.8|15784.6|15806.3|15805.1|15825.3|15824.1|15785.3|15784.1|4287
1629986400000|2021-08-26 14:00:00|15806.8|15805.6|15782.6|15781.4|15818.3|15817.1|15748.6|15747.4|6350
1629990000000|2021-08-26 15:00:00|15783.1|15781.9|15796|15794|15811.6|15810.4|15767.6|15766.4|5473
1629993600000|2021-08-26 16:00:00|15796.5|15794.5|15802.5|15800.5|15810|15808|15796|15794|1182
1629997200000|2021-08-26 17:00:00|15803|15801|15795|15793|15804|15802|15786.5|15784.5|619
1630000800000|2021-08-26 18:00:00|15794.5|15792.5|15762.5|15760.5|15795|15793|15761|15759|789
1630004400000|2021-08-26 19:00:00|15761.5|15759.5|15761|15759|15771|15769|15746|15744|1758
1630008000000|2021-08-26 20:00:00|15764.9|15759.9|15772.6|15767.6|15774.5|15769.5|15761|15756|11
1630011600000|2021-08-26 21:00:00|15772.7|15767.7|15772|15767|15774.1|15769.1|15770.1|15765.1|0
1630015200000|2021-08-26 22:00:00|15772.9|15767.9|15772|15767|15778.3|15773.3|15769.4|15764.4|0
1630018800000|2021-08-26 23:00:00|15771.3|15766.3|15761.7|15756.7|15771.3|15766.3|15756|15751|0
1630022400000|2021-08-27 00:00:00|15760.9|15755.9|15753|15749|15761.5|15756.5|15730|15726|275
1630026000000|2021-08-27 01:00:00|15752.5|15748.5|15766|15762|15774.5|15770.5|15751|15747|210
1630029600000|2021-08-27 02:00:00|15765.5|15761.5|15784.5|15780.5|15799|15795|15765.5|15761.5|267
1630033200000|2021-08-27 03:00:00|15784|15780|15776.5|15772.5|15788|15784|15773|15769|193
1630036800000|2021-08-27 04:00:00|15777|15773|15780.5|15776.5|15784|15780|15777|15773|49
1630040400000|2021-08-27 05:00:00|15781|15777|15788|15784|15790|15786|15772.5|15768.5|317
1630044000000|2021-08-27 06:00:00|15787|15785|15782.5|15780.5|15796|15794|15775.5|15773.5|1878
1630047600000|2021-08-27 07:00:00|15782.1|15780.9|15804.2|15803|15818.6|15817.4|15750.6|15749.4|8749
1630051200000|2021-08-27 08:00:00|15804.7|15803.5|15796.7|15795.5|15815.2|15814|15788.7|15787.5|3896
1630054800000|2021-08-27 09:00:00|15797.2|15796|15785.7|15784.5|15806.7|15805.5|15779.7|15778.5|3315
1630058400000|2021-08-27 10:00:00|15785.2|15784|15790.7|15789.5|15802.2|15801|15785.2|15784|1543
1630062000000|2021-08-27 11:00:00|15791.2|15790|15780.7|15779.5|15795.2|15794|15768.2|15767|2307
1630065600000|2021-08-27 12:00:00|15780.2|15779|15779.2|15778|15790.2|15789|15775.7|15774.5|1837
1630069200000|2021-08-27 13:00:00|15778.7|15777.5|15816.7|15815.5|15845.2|15844|15775.7|15774.5|6602
1630072800000|2021-08-27 14:00:00|15817.2|15816|15843.2|15842|15860.2|15859|15791.7|15790.5|6688
1630076400000|2021-08-27 15:00:00|15842.7|15841.5|15868.6|15866.6|15869.1|15867.1|15836.2|15835|5324
1630080000000|2021-08-27 16:00:00|15869.1|15867.1|15852.6|15850.6|15872.1|15870.1|15849.1|15847.1|1581
1630083600000|2021-08-27 17:00:00|15853.6|15851.6|15858.6|15856.6|15864.6|15862.6|15852.6|15850.6|527
1630087200000|2021-08-27 18:00:00|15858.1|15856.1|15857.6|15855.6|15861.6|15859.6|15851.1|15849.1|499
1630090800000|2021-08-27 19:00:00|15858.1|15856.1|15858.1|15856.1|15876.6|15874.6|15852.1|15850.1|1566
1630094400000|2021-08-27 20:00:00|15864.9|15859.9|15870|15865|15870.4|15865.4|15856.5|15851.5|5
1630274400000|2021-08-29 22:00:00|15865.6|15860.6|15867.3|15862.3|15875.3|15870.3|15863.2|15858.2|0
1630278000000|2021-08-29 23:00:00|15868.1|15863.1|15876|15871|15884.6|15879.6|15866.1|15861.1|0
1630281600000|2021-08-30 00:00:00|15876.8|15871.8|15835.1|15831.1|15879.9|15874.9|15832.1|15828.1|379
1630285200000|2021-08-30 01:00:00|15835.6|15831.6|15837.1|15833.1|15843.6|15839.6|15819.1|15815.1|285
1630288800000|2021-08-30 02:00:00|15836.6|15832.6|15847.1|15843.1|15852.1|15848.1|15832.6|15828.6|212
1630292400000|2021-08-30 03:00:00|15846.6|15842.6|15853.1|15849.1|15854.1|15850.1|15841.1|15837.1|216
1630296000000|2021-08-30 04:00:00|15853.6|15849.6|15855.6|15851.6|15856.1|15852.1|15850.1|15846.1|114
1630299600000|2021-08-30 05:00:00|15854.1|15850.1|15858.1|15854.1|15866.6|15862.6|15854.1|15850.1|345
1630303200000|2021-08-30 06:00:00|15857.1|15855.1|15859.6|15857.6|15862.1|15860.1|15835.6|15833.6|1857
1630306800000|2021-08-30 07:00:00|15859.2|15858|15865.9|15864.7|15890.2|15889|15845.9|15844.7|7582
1630310400000|2021-08-30 08:00:00|15866.4|15865.2|15892.3|15891.1|15895.3|15894.1|15862.4|15861.2|3584
1630314000000|2021-08-30 09:00:00|15892.8|15891.6|15893.3|15892.1|15896.3|15895.1|15878.3|15877.1|2439
1630317600000|2021-08-30 10:00:00|15893.8|15892.6|15878.3|15877.1|15895.3|15894.1|15875.3|15874.1|1858
1630321200000|2021-08-30 11:00:00|15877.8|15876.6|15875.3|15874.1|15885.3|15884.1|15872.3|15871.1|1364
1630324800000|2021-08-30 12:00:00|15874.8|15873.6|15866.3|15865.1|15880.3|15879.1|15852.3|15851.1|2548
1630328400000|2021-08-30 13:00:00|15865.8|15864.6|15866.8|15865.6|15871.8|15870.6|15851.3|15850.1|3384
1630332000000|2021-08-30 14:00:00|15866.3|15865.1|15881.3|15880.1|15891.3|15890.1|15851.3|15850.1|4054
1630335600000|2021-08-30 15:00:00|15880.8|15879.6|15896.2|15894.2|15897.2|15895.2|15880.8|15879.6|3864
1630339200000|2021-08-30 16:00:00|15896.7|15894.7|15887.7|15885.7|15899.7|15897.7|15885.7|15883.7|833
1630342800000|2021-08-30 17:00:00|15887.2|15885.2|15893.7|15891.7|15893.7|15891.7|15885.7|15883.7|420
1630346400000|2021-08-30 18:00:00|15893.2|15891.2|15888.7|15886.7|15896.7|15894.7|15881.7|15879.7|460
1630350000000|2021-08-30 19:00:00|15888.2|15886.2|15889.7|15887.7|15893.7|15891.7|15876.7|15874.7|992
1630353600000|2021-08-30 20:00:00|15893.3|15888.3|15898.1|15893.1|15902.1|15897.1|15888.4|15883.4|14
1630357200000|2021-08-30 21:00:00|15897.9|15892.9|15898.6|15893.6|15898.8|15893.8|15895.7|15890.7|0
1630360800000|2021-08-30 22:00:00|15896.9|15891.9|15899|15894|15903.9|15898.9|15894.8|15889.8|0
1630364400000|2021-08-30 23:00:00|15899.8|15894.8|15889.2|15884.2|15899.8|15894.8|15886.4|15881.4|0
1630368000000|2021-08-31 00:00:00|15888.4|15883.4|15877.2|15873.2|15891.3|15886.3|15872.7|15868.7|267
1630371600000|2021-08-31 01:00:00|15877.7|15873.7|15866.7|15862.7|15883.7|15879.7|15865.7|15861.7|239
1630375200000|2021-08-31 02:00:00|15867.2|15863.2|15862.7|15858.7|15869.7|15865.7|15860.7|15856.7|145
1630378800000|2021-08-31 03:00:00|15862.2|15858.2|15886.2|15882.2|15891.2|15887.2|15862.2|15858.2|189
1630382400000|2021-08-31 04:00:00|15884.7|15880.7|15913.2|15909.2|15915.7|15911.7|15880.2|15876.2|596
1630386000000|2021-08-31 05:00:00|15913.7|15909.7|15924.7|15920.7|15938.7|15934.7|15912.7|15908.7|682
1630389600000|2021-08-31 06:00:00|15923.7|15921.7|15935.2|15933.2|15941.7|15939.7|15911.7|15909.7|2475
1630393200000|2021-08-31 07:00:00|15934.7|15932.7|15964.6|15963.4|15983.8|15982.6|15921.3|15920.1|12154
1630396800000|2021-08-31 08:00:00|15965.1|15963.9|15979.1|15977.9|15979.1|15977.9|15947.1|15945.9|6020
1630400400000|2021-08-31 09:00:00|15978.6|15977.4|15975.6|15974.4|16008.6|16007.4|15973.1|15971.9|7233
1630404000000|2021-08-31 10:00:00|15976.1|15974.9|15877.6|15876.4|15988.1|15986.9|15854.1|15852.9|12406
1630407600000|2021-08-31 11:00:00|15877.1|15875.9|15852.6|15851.4|15884.1|15882.9|15844.6|15843.4|6411
1630411200000|2021-08-31 12:00:00|15853.1|15851.9|15828.1|15826.9|15870.6|15869.4|15813.6|15812.4|6833
1630414800000|2021-08-31 13:00:00|15828.6|15827.4|15782.1|15780.9|15843.6|15842.4|15777.6|15776.4|7185
1630418400000|2021-08-31 14:00:00|15781.6|15780.4|15780|15778.8|15805.5|15804.3|15761|15759.8|8520
1630422000000|2021-08-31 15:00:00|15779|15777.8|15843.4|15841.4|15855.4|15853.4|15768|15766.8|13543
1630425600000|2021-08-31 16:00:00|15843.9|15841.9|15838.4|15836.4|15845.4|15843.4|15834.4|15832.4|1434
1630429200000|2021-08-31 17:00:00|15838.9|15836.9|15828.4|15826.4|15839.4|15837.4|15821.4|15819.4|1162
1630432800000|2021-08-31 18:00:00|15828.9|15826.9|15835.4|15833.4|15835.9|15833.9|15821.9|15819.9|595
1630436400000|2021-08-31 19:00:00|15835.9|15833.9|15822.9|15820.9|15837.9|15835.9|15809.4|15807.4|1859
1630440000000|2021-08-31 20:00:00|15824.7|15819.7|15842.9|15837.9|15844.8|15839.8|15823.1|15818.1|15
1630443600000|2021-08-31 21:00:00|15842.1|15837.1|15839.7|15834.7|15842.8|15837.8|15839|15834|0
1630447200000|2021-08-31 22:00:00|15841.2|15836.2|15837.8|15832.8|15845|15840|15835.4|15830.4|0
1630450800000|2021-08-31 23:00:00|15838.6|15833.6|15842.8|15837.8|15842.9|15837.9|15834.3|15829.3|0
1630454400000|2021-09-01 00:00:00|15843.6|15838.6|15839.9|15835.9|15858.4|15854.4|15830.4|15826.4|347
1630458000000|2021-09-01 01:00:00|15840.4|15836.4|15866.9|15862.9|15868.4|15864.4|15833.4|15829.4|441
1630461600000|2021-09-01 02:00:00|15867.4|15863.4|15872.4|15868.4|15874.4|15870.4|15863.4|15859.4|258
1630465200000|2021-09-01 03:00:00|15872.9|15868.9|15872.9|15868.9|15879.9|15875.9|15868.9|15864.9|166
1630468800000|2021-09-01 04:00:00|15873.4|15869.4|15874.9|15870.9|15878.9|15874.9|15871.4|15867.4|182
1630472400000|2021-09-01 05:00:00|15875.4|15871.4|15887.4|15883.4|15890.4|15886.4|15874.4|15870.4|601
1630476000000|2021-09-01 06:00:00|15886.4|15884.4|15940.9|15938.9|15948.4|15946.4|15886.4|15884.4|5537
1630479600000|2021-09-01 07:00:00|15940.4|15938.4|15969|15967.8|15984|15982.8|15939|15937.8|16287
1630483200000|2021-09-01 08:00:00|15969.5|15968.3|15941.5|15940.3|15981.5|15980.3|15939|15937.8|6407
1630486800000|2021-09-01 09:00:00|15942|15940.8|15884.5|15883.3|15946|15944.8|15876.5|15875.3|7447
1630490400000|2021-09-01 10:00:00|15885|15883.8|15878.5|15877.3|15886|15884.8|15838.5|15837.3|8063
1630494000000|2021-09-01 11:00:00|15878|15876.8|15886.6|15885.4|15887.1|15885.9|15844.5|15843.3|3972
1630497600000|2021-09-01 12:00:00|15886.1|15884.9|15833.1|15831.9|15915.6|15914.4|15832.6|15831.4|6145
1630501200000|2021-09-01 13:00:00|15834.1|15832.9|15802.1|15800.9|15834.1|15832.9|15771.6|15770.4|11442
1630504800000|2021-09-01 14:00:00|15801.6|15800.4|15822.3|15821.1|15826.6|15825.4|15789.8|15788.6|6189
1630508400000|2021-09-01 15:00:00|15821.8|15820.6|15829.7|15827.7|15830.2|15828.2|15800.8|15799.6|6481
1630512000000|2021-09-01 16:00:00|15829.2|15827.2|15845.2|15843.2|15850.2|15848.2|15827.2|15825.2|1591
1630515600000|2021-09-01 17:00:00|15846.2|15844.2|15836.2|15834.2|15847.2|15845.2|15829.2|15827.2|1147
1630519200000|2021-09-01 18:00:00|15836.7|15834.7|15820.2|15818.2|15838.2|15836.2|15810.2|15808.2|1063
1630522800000|2021-09-01 19:00:00|15819.7|15817.7|15809.2|15807.2|15820.7|15818.7|15800.7|15798.7|1280
1630526400000|2021-09-01 20:00:00|15810.7|15805.7|15812|15807|15819.9|15814.9|15806.1|15801.1|11
1630530000000|2021-09-01 21:00:00|15811.8|15806.8|15811.8|15806.8|15813.4|15808.4|15809.7|15804.7|0
1630533600000|2021-09-01 22:00:00|15813.1|15808.1|15815.3|15810.3|15819|15814|15811.2|15806.2|0
1630537200000|2021-09-01 23:00:00|15814.9|15809.9|15817.1|15812.1|15818.9|15813.9|15813|15808|0
1630540800000|2021-09-02 00:00:00|15816.4|15811.4|15776.7|15772.7|15825.5|15820.5|15769.2|15765.2|396
1630544400000|2021-09-02 01:00:00|15776.2|15772.2|15779.2|15775.2|15794.7|15790.7|15772.7|15768.7|248
1630548000000|2021-09-02 02:00:00|15778.7|15774.7|15777.7|15773.7|15796.2|15792.2|15775.2|15771.2|236
1630551600000|2021-09-02 03:00:00|15777.2|15773.2|15781.7|15777.7|15786.7|15782.7|15769.2|15765.2|201
1630555200000|2021-09-02 04:00:00|15782.2|15778.2|15788.7|15784.7|15788.7|15784.7|15779.2|15775.2|123
1630558800000|2021-09-02 05:00:00|15789.2|15785.2|15792.7|15788.7|15798.2|15794.2|15786.2|15782.2|326
1630562400000|2021-09-02 06:00:00|15791.7|15789.7|15824.7|15822.7|15826.7|15824.7|15770.2|15768.2|3046
1630566000000|2021-09-02 07:00:00|15824.3|15823.1|15867.8|15866.6|15869.3|15868.1|15795.8|15794.6|11543
1630569600000|2021-09-02 08:00:00|15868.3|15867.1|15857.3|15856.1|15878.8|15877.6|15845.3|15844.1|5593
1630573200000|2021-09-02 09:00:00|15857.8|15856.6|15832.2|15831|15864.8|15863.6|15826.2|15825|3971
1630576800000|2021-09-02 10:00:00|15831.7|15830.5|15826.2|15825|15840.7|15839.5|15815.2|15814|2859
1630580400000|2021-09-02 11:00:00|15826.7|15825.5|15827.2|15826|15833.2|15832|15821.2|15820|1952
1630584000000|2021-09-02 12:00:00|15826.7|15825.5|15848.2|15847|15855.2|15854|15820.2|15819|2932
1630587600000|2021-09-02 13:00:00|15848.7|15847.5|15820.9|15819.7|15849.7|15848.5|15818.4|15817.2|4575
1630591200000|2021-09-02 14:00:00|15820.4|15819.2|15826.9|15825.7|15837.9|15836.7|15815.4|15814.2|4818
1630594800000|2021-09-02 15:00:00|15827.4|15826.2|15835.3|15833.3|15846.3|15844.3|15821.9|15820.7|5604
1630598400000|2021-09-02 16:00:00|15834.8|15832.8|15827.3|15825.3|15835.3|15833.3|15823.3|15821.3|1280
1630602000000|2021-09-02 17:00:00|15827.8|15825.8|15809.3|15807.3|15832.3|15830.3|15802.3|15800.3|1259
1630605600000|2021-09-02 18:00:00|15808.8|15806.8|15815.3|15813.3|15817.3|15815.3|15798.3|15796.3|1178
1630609200000|2021-09-02 19:00:00|15815.8|15813.8|15819.8|15817.8|15821.3|15819.3|15804.3|15802.3|1528
1630612800000|2021-09-02 20:00:00|15822.9|15817.9|15824|15819|15826.3|15821.3|15814|15809|6
1630616400000|2021-09-02 21:00:00|15823.8|15818.8|15824.6|15819.6|15826.3|15821.3|15823.1|15818.1|0
1630620000000|2021-09-02 22:00:00|15824.9|15819.9|15824.6|15819.6|15827.1|15822.1|15819.1|15814.1|0
1630623600000|2021-09-02 23:00:00|15824.9|15819.9|15817.9|15812.9|15825.4|15820.4|15816.8|15811.8|0
1630627200000|2021-09-03 00:00:00|15818.7|15813.7|15823.8|15819.8|15833.3|15829.3|15817.1|15812.1|152
1630630800000|2021-09-03 01:00:00|15823.3|15819.3|15819.8|15815.8|15826.3|15822.3|15810.3|15806.3|165
1630634400000|2021-09-03 02:00:00|15820.3|15816.3|15864.3|15860.3|15864.3|15860.3|15820.3|15816.3|386
1630638000000|2021-09-03 03:00:00|15864.8|15860.8|15851.8|15847.8|15870.3|15866.3|15843.3|15839.3|295
1630641600000|2021-09-03 04:00:00|15852.8|15848.8|15848.8|15844.8|15860.3|15856.3|15843.8|15839.8|137
1630645200000|2021-09-03 05:00:00|15849.3|15845.3|15857.3|15853.3|15857.3|15853.3|15843.3|15839.3|288
1630648800000|2021-09-03 06:00:00|15856.3|15854.3|15837.8|15835.8|15856.8|15854.8|15829.3|15827.3|1759
1630652400000|2021-09-03 07:00:00|15837.4|15836.2|15852|15850.8|15861|15859.8|15805.9|15804.7|9531
1630656000000|2021-09-03 08:00:00|15851.5|15850.3|15855.5|15854.3|15859.5|15858.3|15845.5|15844.3|3605
1630659600000|2021-09-03 09:00:00|15855|15853.8|15851|15849.8|15855.5|15854.3|15840.5|15839.3|3719
1630663200000|2021-09-03 10:00:00|15851.5|15850.3|15860.5|15859.3|15872.5|15871.3|15848.5|15847.3|2927
1630666800000|2021-09-03 11:00:00|15861|15859.8|15850.2|15849|15867.5|15866.3|15848.7|15847.5|2620
1630670400000|2021-09-03 12:00:00|15850.7|15849.5|15838.2|15837|15861.2|15860|15818.7|15817.5|6101
1630674000000|2021-09-03 13:00:00|15838.7|15837.5|15711.7|15710.5|15844.7|15843.5|15686.7|15685.5|18344
1630677600000|2021-09-03 14:00:00|15711.2|15710|15781.7|15780.5|15782.2|15781|15690.2|15689|10909
1630681200000|2021-09-03 15:00:00|15780.7|15779.5|15757.1|15755.1|15796.7|15795.5|15753.1|15751.1|7285
1630684800000|2021-09-03 16:00:00|15756.6|15754.6|15770.1|15768.1|15770.1|15768.1|15754.1|15752.1|1265
1630688400000|2021-09-03 17:00:00|15769.1|15767.1|15780.1|15778.1|15784.6|15782.6|15767.6|15765.6|791
1630692000000|2021-09-03 18:00:00|15780.6|15778.6|15783.1|15781.1|15785.1|15783.1|15774.1|15772.1|567
1630695600000|2021-09-03 19:00:00|15783.6|15781.6|15771.1|15769.1|15791.1|15789.1|15759.1|15757.1|1234
1630699200000|2021-09-03 20:00:00|15772.9|15767.9|15767.5|15762.5|15772.9|15767.9|15766.7|15761.7|2
1630879200000|2021-09-05 22:00:00|15767.3|15762.3|15760.4|15755.4|15777.1|15772.1|15756.8|15751.8|0
1630882800000|2021-09-05 23:00:00|15760.1|15755.1|15746.8|15741.8|15761.4|15756.4|15745.1|15740.1|0
1630886400000|2021-09-06 00:00:00|15746|15741|15752.6|15748.6|15753.1|15749.1|15728.6|15724.6|355
1630890000000|2021-09-06 01:00:00|15752.1|15748.1|15778.1|15774.1|15793.1|15789.1|15749.6|15745.6|278
1630893600000|2021-09-06 02:00:00|15777.6|15773.6|15768.6|15764.6|15791.1|15787.1|15755.1|15751.1|351
1630897200000|2021-09-06 03:00:00|15769.1|15765.1|15786.6|15782.6|15788.1|15784.1|15763.1|15759.1|225
1630900800000|2021-09-06 04:00:00|15787.1|15783.1|15782.6|15778.6|15789.6|15785.6|15782.1|15778.1|123
1630904400000|2021-09-06 05:00:00|15783.1|15779.1|15800.6|15796.6|15805.6|15801.6|15778.1|15774.1|340
1630908000000|2021-09-06 06:00:00|15799.6|15797.6|15828.6|15826.6|15848.1|15846.1|15797.6|15795.6|3679
1630911600000|2021-09-06 07:00:00|15828.1|15826.1|15876.4|15875.2|15892.7|15891.5|15813.2|15812|12944
1630915200000|2021-09-06 08:00:00|15876.9|15875.7|15882.9|15881.7|15885.9|15884.7|15863.9|15862.7|6025
1630918800000|2021-09-06 09:00:00|15883.9|15882.7|15871.9|15870.7|15887.9|15886.7|15866.9|15865.7|2868
1630922400000|2021-09-06 10:00:00|15872.4|15871.2|15877.9|15876.7|15891.9|15890.7|15871.4|15870.2|3296
1630926000000|2021-09-06 11:00:00|15878.4|15877.2|15889.8|15888.6|15893.3|15892.1|15872.9|15871.7|2388
1630929600000|2021-09-06 12:00:00|15889.3|15888.1|15900.8|15899.6|15904.8|15903.6|15888.8|15887.6|3258
1630933200000|2021-09-06 13:00:00|15900.3|15899.1|15936.8|15935.6|15941.3|15940.1|15893.8|15892.6|5019
1630936800000|2021-09-06 14:00:00|15936.3|15935.1|15941.8|15940.6|15960.3|15959.1|15935.8|15934.6|6337
1630940400000|2021-09-06 15:00:00|15942.8|15941.6|15931.2|15929.2|15947.8|15946.6|15923.8|15922.2|5572
1630944000000|2021-09-06 16:00:00|15930.7|15928.7|15917.2|15915.2|15933.7|15931.7|15912.7|15910.7|1205
1630947600000|2021-09-06 17:00:00|15916.2|15914.2|15931.7|15929.7|15931.7|15929.7|15912.7|15910.7|483
1630951200000|2021-09-06 18:00:00|15931.2|15929.2|15922.2|15920.2|15937.7|15935.7|15921.2|15919.2|528
1630954800000|2021-09-06 19:00:00|15921.7|15919.7|15929.7|15927.7|15939.7|15937.7|15921.2|15919.2|1016
1630958400000|2021-09-06 20:00:00|15931.2|15926.2|15929.3|15924.3|15931.2|15926.2|15929|15924|7
1630962000000|2021-09-06 21:00:00|15929.2|15924.2|15930.1|15925.1|15930.4|15925.4|15929.2|15924.2|0
1630965600000|2021-09-06 22:00:00|15925.3|15920.3|15914.1|15909.1|15926.2|15921.2|15912.2|15907.2|0
1630969200000|2021-09-06 23:00:00|15914.9|15909.9|15914.4|15909.4|15920|15915|15910.5|15905.5|0
1630972800000|2021-09-07 00:00:00|15913.6|15908.6|15901.7|15897.7|15920.7|15916.7|15901.2|15897.2|472
1630976400000|2021-09-07 01:00:00|15901.2|15897.2|15902.7|15898.7|15904.7|15900.7|15888.2|15884.2|479
1630980000000|2021-09-07 02:00:00|15902.2|15898.2|15917.7|15913.7|15919.2|15915.2|15901.7|15897.7|303
1630983600000|2021-09-07 03:00:00|15916.7|15912.7|15908.7|15904.7|15919.2|15915.2|15901.2|15897.2|205
1630987200000|2021-09-07 04:00:00|15908.2|15904.2|15906.7|15902.7|15913.2|15909.2|15897.2|15893.2|119
1630990800000|2021-09-07 05:00:00|15906.2|15902.2|15916.7|15912.7|15918.2|15914.2|15901.7|15897.7|318
1630994400000|2021-09-07 06:00:00|15915.7|15913.7|15912.2|15910.2|15929.7|15927.7|15902.2|15900.2|3060
1630998000000|2021-09-07 07:00:00|15911.7|15909.7|15910.3|15909.1|15925.8|15924.6|15888.3|15887.1|10643
1631001600000|2021-09-07 08:00:00|15909.8|15908.6|15901.3|15900.1|15915.8|15914.6|15871.3|15870.1|7541
1631005200000|2021-09-07 09:00:00|15900.8|15899.6|15882.8|15881.6|15905.3|15904.1|15871.3|15870.1|5776
1631008800000|2021-09-07 10:00:00|15882.3|15881.1|15893.8|15892.6|15900.3|15899.1|15876.3|15875.1|3317
1631012400000|2021-09-07 11:00:00|15893.3|15892.1|15907.6|15906.4|15915.1|15913.9|15882.8|15881.6|3784
1631016000000|2021-09-07 12:00:00|15908.1|15906.9|15896.1|15894.9|15919.1|15917.9|15894.1|15892.9|3148
1631019600000|2021-09-07 13:00:00|15895.1|15893.9|15855.1|15853.9|15898.1|15896.9|15826.1|15824.9|9997
1631023200000|2021-09-07 14:00:00|15855.6|15854.4|15852.6|15851.4|15867.1|15865.9|15830.1|15828.9|7100
1631026800000|2021-09-07 15:00:00|15852.1|15850.9|15839.5|15837.5|15854.6|15853.4|15836.1|15834.5|6937
1631030400000|2021-09-07 16:00:00|15840|15838|15851.5|15849.5|15854.5|15852.5|15837.5|15835.5|1239
1631034000000|2021-09-07 17:00:00|15851|15849|15839|15837|15852|15850|15839|15837|1051
1631037600000|2021-09-07 18:00:00|15838|15836|15835|15833|15839|15837|15823|15821|1791
1631041200000|2021-09-07 19:00:00|15834.5|15832.5|15824.5|15822.5|15838|15836|15819|15817|1760
1631044800000|2021-09-07 20:00:00|15825.2|15820.2|15828.9|15823.9|15830.4|15825.4|15812|15807|15
1631048400000|2021-09-07 21:00:00|15828.7|15823.7|15832.5|15827.5|15832.7|15827.7|15828.7|15823.7|0
1631052000000|2021-09-07 22:00:00|15832.2|15827.2|15824.6|15819.6|15833.8|15828.8|15822.1|15817.1|0
1631055600000|2021-09-07 23:00:00|15825.4|15820.4|15811.1|15806.1|15825.4|15820.4|15807.6|15802.6|0
1631059200000|2021-09-08 00:00:00|15811.9|15806.9|15837.5|15833.5|15839|15835|15809.1|15804.1|269
1631062800000|2021-09-08 01:00:00|15838|15834|15843.5|15839.5|15846|15842|15830.5|15826.5|239
1631066400000|2021-09-08 02:00:00|15844|15840|15835.5|15831.5|15851|15847|15834|15830|235
1631070000000|2021-09-08 03:00:00|15834.5|15830.5|15814.5|15810.5|15839.5|15835.5|15805|15801|246
1631073600000|2021-09-08 04:00:00|15815|15811|15823.5|15819.5|15826|15822|15815|15811|130
1631077200000|2021-09-08 05:00:00|15823|15819|15840.5|15836.5|15846|15842|15817|15813|355
1631080800000|2021-09-08 06:00:00|15839.5|15837.5|15797.5|15795.5|15847.5|15845.5|15794|15792|3101
1631084400000|2021-09-08 07:00:00|15797.1|15795.9|15643.2|15642|15797.1|15795.9|15620.6|15619.4|31051
1631088000000|2021-09-08 08:00:00|15643.7|15642.5|15611.7|15610.5|15655.7|15654.5|15595.7|15594.5|14928
1631091600000|2021-09-08 09:00:00|15611.2|15610|15695.7|15694.5|15707.7|15706.5|15603.2|15602|9222
1631095200000|2021-09-08 10:00:00|15696.2|15695|15732.7|15731.5|15752.7|15751.5|15687.7|15686.5|8997
1631098800000|2021-09-08 11:00:00|15731.7|15730.5|15737.2|15736|15759.7|15758.5|15731.2|15730|6331
1631102400000|2021-09-08 12:00:00|15737.7|15736.5|15678.2|15677|15746.2|15745|15630.7|15629.5|11139
1631106000000|2021-09-08 13:00:00|15677.7|15676.5|15699.7|15698.5|15728.7|15727.5|15661.7|15660.5|7676
1631109600000|2021-09-08 14:00:00|15700.2|15699|15619.7|15618.5|15715.7|15714.5|15590.2|15589|11687
1631113200000|2021-09-08 15:00:00|15618.2|15617|15610.1|15608.1|15648.7|15647.5|15599.1|15597.1|9560
1631116800000|2021-09-08 16:00:00|15609.6|15607.6|15617.6|15615.6|15642.1|15640.1|15606.1|15604.1|2043
1631120400000|2021-09-08 17:00:00|15618.1|15616.1|15613.6|15611.6|15628.1|15626.1|15611.1|15609.1|1228
1631124000000|2021-09-08 18:00:00|15614.1|15612.1|15623.6|15621.6|15629.1|15627.1|15611.6|15609.6|1065
1631127600000|2021-09-08 19:00:00|15624.1|15622.1|15620.1|15618.1|15635.1|15633.1|15614.1|15612.1|1531
1631131200000|2021-09-08 20:00:00|15623.2|15618.2|15616.1|15611.1|15623.2|15618.2|15615.4|15610.4|7
1631134800000|2021-09-08 21:00:00|15616.2|15611.2|15617.3|15612.3|15618.8|15613.8|15614.3|15609.3|0
1631138400000|2021-09-08 22:00:00|15618.8|15613.8|15611.3|15606.3|15620.9|15615.9|15609.8|15604.8|0
1631142000000|2021-09-08 23:00:00|15611.4|15606.4|15607.6|15602.6|15612.9|15607.9|15603.8|15598.8|0
1631145600000|2021-09-09 00:00:00|15608.3|15603.3|15581.6|15577.6|15615.6|15610.6|15579.1|15575.1|329
1631149200000|2021-09-09 01:00:00|15581.1|15577.1|15587.1|15583.1|15597.6|15593.6|15572.6|15568.6|208
1631152800000|2021-09-09 02:00:00|15586.1|15582.1|15577.6|15573.6|15600.1|15596.1|15575.1|15571.1|178
1631156400000|2021-09-09 03:00:00|15577.1|15573.1|15569.1|15565.1|15585.1|15581.1|15553.6|15549.6|407
1631160000000|2021-09-09 04:00:00|15569.6|15565.6|15554.6|15550.6|15572.1|15568.1|15547.1|15543.1|324
1631163600000|2021-09-09 05:00:00|15555.1|15551.1|15526.6|15522.6|15562.1|15558.1|15525.1|15521.1|1123
1631167200000|2021-09-09 06:00:00|15525.6|15523.6|15531.6|15529.6|15572.6|15570.6|15517.1|15515.1|4960
1631170800000|2021-09-09 07:00:00|15531.2|15530|15557.6|15556.4|15566.6|15565.4|15452.7|15451.5|19547
1631174400000|2021-09-09 08:00:00|15558.1|15556.9|15546.1|15544.9|15586.1|15584.9|15542.1|15540.9|6713
1631178000000|2021-09-09 09:00:00|15547.1|15545.9|15565.6|15564.4|15582.1|15580.9|15530.1|15528.9|6093
1631181600000|2021-09-09 10:00:00|15566.1|15564.9|15562.6|15561.4|15590.1|15588.9|15557.6|15556.4|3966
1631185200000|2021-09-09 11:00:00|15563.1|15561.9|15613.2|15612|15620.7|15619.5|15534.2|15533|5993
1631188800000|2021-09-09 12:00:00|15614.2|15613|15629.2|15628|15644.7|15643.5|15584.2|15583|6121
1631192400000|2021-09-09 13:00:00|15628.7|15627.5|15640.7|15639.5|15648.7|15647.5|15593.7|15592.5|6094
1631196000000|2021-09-09 14:00:00|15641.2|15640|15675.5|15674.3|15695|15693.8|15640.7|15639.5|7929
1631199600000|2021-09-09 15:00:00|15676|15674.8|15645.9|15643.9|15677.5|15676.3|15625|15623.8|7389
1631203200000|2021-09-09 16:00:00|15646.4|15644.4|15629.4|15627.4|15647.4|15645.4|15624.4|15622.4|1623
1631206800000|2021-09-09 17:00:00|15628.9|15626.9|15576.9|15574.9|15636.4|15634.4|15563.4|15561.4|2653
1631210400000|2021-09-09 18:00:00|15576.4|15574.4|15581.4|15579.4|15584.4|15582.4|15559.4|15557.4|1418
1631214000000|2021-09-09 19:00:00|15580.9|15578.9|15572.4|15570.4|15594.4|15592.4|15564.4|15562.4|1687
1631217600000|2021-09-09 20:00:00|15576.7|15571.7|15573.7|15568.7|15582.3|15577.3|15553.5|15548.5|9
1631221200000|2021-09-09 21:00:00|15573.8|15568.8|15589.1|15584.1|15589.6|15584.6|15573.2|15568.2|0
1631224800000|2021-09-09 22:00:00|15584.4|15579.4|15577.8|15572.8|15586.6|15581.6|15571.3|15566.3|0
1631228400000|2021-09-09 23:00:00|15577.4|15572.4|15575.7|15570.7|15581.2|15576.2|15568.5|15563.5|0
1631232000000|2021-09-10 00:00:00|15576.5|15571.5|15578.9|15574.9|15592|15587.9|15573.4|15569.4|343
1631235600000|2021-09-10 01:00:00|15578.4|15574.4|15609.9|15605.9|15615.4|15611.4|15556.9|15552.9|392
1631239200000|2021-09-10 02:00:00|15609.4|15605.4|15635.9|15631.9|15637.9|15633.9|15608.9|15604.9|372
1631242800000|2021-09-10 03:00:00|15636.4|15632.4|15638.4|15634.4|15642.9|15638.9|15634.4|15630.4|170
1631246400000|2021-09-10 04:00:00|15638.9|15634.9|15658.9|15654.9|15666.9|15662.9|15636.9|15632.9|330
1631250000000|2021-09-10 05:00:00|15659.4|15655.4|15658.4|15654.4|15670.9|15666.9|15656.9|15652.9|369
1631253600000|2021-09-10 06:00:00|15657.4|15655.4|15658.4|15656.4|15667.4|15665.4|15633.9|15631.9|2780
1631257200000|2021-09-10 07:00:00|15658|15656.8|15639.5|15638.3|15667.5|15666.3|15619|15617.8|10333
1631260800000|2021-09-10 08:00:00|15640|15638.8|15699.8|15698.6|15705.3|15704.1|15633.5|15632.3|9093
1631264400000|2021-09-10 09:00:00|15700.3|15699.1|15667.3|15666.1|15702.8|15701.6|15656.8|15655.6|6251
1631268000000|2021-09-10 10:00:00|15666.8|15665.6|15694.8|15693.6|15695.8|15694.6|15657.8|15656.6|3808
1631271600000|2021-09-10 11:00:00|15695.3|15694.1|15686.4|15685.2|15701.8|15700.6|15677.4|15676.2|3064
1631275200000|2021-09-10 12:00:00|15686.9|15685.7|15683.9|15682.7|15690.9|15689.7|15672.4|15671.2|2641
1631278800000|2021-09-10 13:00:00|15684.4|15683.2|15642.4|15641.2|15695.4|15694.2|15641.4|15640.2|5327
1631282400000|2021-09-10 14:00:00|15641.9|15640.7|15605.3|15604.1|15649.8|15648.6|15573.8|15572.6|9936
1631286000000|2021-09-10 15:00:00|15604.8|15603.6|15606.7|15604.7|15618.3|15617.1|15597.3|15596.1|6842
1631289600000|2021-09-10 16:00:00|15606.2|15604.2|15626.2|15624.2|15630.7|15628.7|15604.2|15602.2|1274
1631293200000|2021-09-10 17:00:00|15626.7|15624.7|15610.2|15608.2|15631.2|15629.2|15603.2|15601.2|1024
1631296800000|2021-09-10 18:00:00|15609.7|15607.7|15596.7|15594.7|15612.2|15610.2|15591.7|15589.7|710
1631300400000|2021-09-10 19:00:00|15596.2|15594.2|15554.7|15552.7|15597.2|15595.2|15549.2|15547.2|2323
1631304000000|2021-09-10 20:00:00|15556.2|15551.2|15559.1|15554.1|15567.5|15562.5|15551.3|15546.3|5
1631484000000|2021-09-12 22:00:00|15576.2|15571.2|15592.1|15587.1|15595.5|15590.5|15564.7|15559.7|0
1631487600000|2021-09-12 23:00:00|15592.9|15587.9|15608.5|15603.5|15611.4|15606.4|15590.6|15585.6|0
1631491200000|2021-09-13 00:00:00|15608.6|15603.6|15594.2|15590.2|15636.2|15632.2|15594.2|15590.2|579
1631494800000|2021-09-13 01:00:00|15593.7|15589.7|15587.7|15583.7|15605.7|15601.7|15582.7|15578.7|322
1631498400000|2021-09-13 02:00:00|15587.2|15583.2|15601.7|15597.7|15606.7|15602.7|15584.7|15580.7|193
1631502000000|2021-09-13 03:00:00|15602.2|15598.2|15596.7|15592.7|15615.2|15611.2|15593.7|15589.7|175
1631505600000|2021-09-13 04:00:00|15596.2|15592.2|15593.7|15589.7|15599.7|15595.7|15584.7|15580.7|89
1631509200000|2021-09-13 05:00:00|15594.2|15590.2|15609.2|15605.2|15609.7|15605.7|15558.7|15554.7|633
1631512800000|2021-09-13 06:00:00|15608.2|15606.2|15654.2|15652.2|15662.7|15660.7|15607.7|15605.7|2996
1631516400000|2021-09-13 07:00:00|15655.3|15654.1|15716.3|15715.1|15733.3|15732.1|15645.8|15644.6|14030
1631520000000|2021-09-13 08:00:00|15715.8|15714.6|15718.8|15717.6|15732.3|15731.1|15703.3|15702.1|7382
1631523600000|2021-09-13 09:00:00|15718.3|15717.1|15724.8|15723.6|15733.8|15732.6|15709.8|15708.6|5593
1631527200000|2021-09-13 10:00:00|15725.3|15724.1|15777.3|15776.1|15788.8|15787.6|15722.8|15721.6|7515
1631530800000|2021-09-13 11:00:00|15776.8|15775.6|15776.1|15774.9|15787.3|15786.1|15758.3|15757.1|6139
1631534400000|2021-09-13 12:00:00|15777.1|15775.9|15770.6|15769.4|15788.1|15786.9|15752.1|15750.9|5905
1631538000000|2021-09-13 13:00:00|15771.1|15769.9|15729.1|15727.9|15776.1|15774.9|15723.1|15721.9|6688
1631541600000|2021-09-13 14:00:00|15728.6|15727.4|15722.5|15721.3|15731.1|15729.9|15696.1|15694.9|11219
1631545200000|2021-09-13 15:00:00|15722|15720.8|15703.4|15701.4|15727|15725.8|15689|15687.8|9661
1631548800000|2021-09-13 16:00:00|15703.9|15701.9|15711.4|15709.4|15716.9|15714.9|15695.4|15693.4|1729
1631552400000|2021-09-13 17:00:00|15710.9|15708.9|15694.4|15692.4|15714.9|15712.9|15688.9|15686.9|1266
1631556000000|2021-09-13 18:00:00|15694.9|15692.9|15701.9|15699.9|15706.9|15704.9|15681.4|15679.4|1768
1631559600000|2021-09-13 19:00:00|15701.4|15699.4|15726.9|15724.9|15728.4|15726.4|15685.4|15683.4|2286
1631563200000|2021-09-13 20:00:00|15729.5|15724.5|15743|15738|15749.5|15744.5|15727.3|15722.3|16
1631566800000|2021-09-13 21:00:00|15742.2|15737.2|15738.3|15733.3|15743.6|15738.6|15737.9|15732.9|0
1631570400000|2021-09-13 22:00:00|15736.6|15731.6|15751.2|15746.2|15758.8|15753.8|15733.5|15728.5|0
1631574000000|2021-09-13 23:00:00|15751.3|15746.3|15748.4|15743.4|15754.4|15749.4|15744.6|15739.6|0
1631577600000|2021-09-14 00:00:00|15747.7|15742.7|15735.9|15731.9|15750.8|15745.8|15729.4|15725.4|235
1631581200000|2021-09-14 01:00:00|15736.4|15732.4|15737.9|15733.9|15752.4|15748.4|15733.4|15729.4|213
1631584800000|2021-09-14 02:00:00|15738.4|15734.4|15722.9|15718.9|15747.9|15743.9|15720.9|15716.9|166
1631588400000|2021-09-14 03:00:00|15723.4|15719.4|15740.9|15736.9|15744.4|15740.4|15719.4|15715.4|147
1631592000000|2021-09-14 04:00:00|15741.4|15737.4|15739.4|15735.4|15745.9|15741.9|15732.9|15728.9|41
1631595600000|2021-09-14 05:00:00|15739.9|15735.9|15727.4|15723.4|15755.4|15751.4|15727.4|15723.4|338
1631599200000|2021-09-14 06:00:00|15726.4|15724.4|15688.4|15686.4|15730.9|15728.9|15682.9|15680.9|3044
1631602800000|2021-09-14 07:00:00|15687|15685.8|15721|15719.8|15734|15732.8|15662|15660.8|16644
1631606400000|2021-09-14 08:00:00|15720.5|15719.3|15726.5|15725.3|15736|15734.8|15700.5|15699.3|10866
1631610000000|2021-09-14 09:00:00|15727|15725.8|15712|15710.8|15740|15738.8|15708.5|15707.3|7675
1631613600000|2021-09-14 10:00:00|15711.5|15710.3|15721.5|15720.3|15724.5|15723.3|15705|15703.8|4586
1631617200000|2021-09-14 11:00:00|15721|15719.8|15683.5|15682.3|15721.5|15720.3|15669.5|15668.3|4463
1631620800000|2021-09-14 12:00:00|15683|15681.8|15741|15739.8|15763.5|15762.3|15675.5|15674.3|10416
1631624400000|2021-09-14 13:00:00|15741.5|15740.3|15727.5|15726.3|15765.5|15764.3|15725.5|15724.3|5751
1631628000000|2021-09-14 14:00:00|15728|15726.8|15696.7|15695.5|15740.5|15739.3|15689.7|15688.5|7518
1631631600000|2021-09-14 15:00:00|15697.2|15696|15736.1|15734.1|15740.1|15738.1|15691.7|15690.5|9228
1631635200000|2021-09-14 16:00:00|15735.6|15733.6|15706.1|15704.1|15739.1|15737.1|15701.6|15699.6|2272
1631638800000|2021-09-14 17:00:00|15705.6|15703.6|15718.1|15716.1|15719.6|15717.6|15691.1|15689.1|1670
1631642400000|2021-09-14 18:00:00|15717.6|15715.6|15699.1|15697.1|15719.6|15717.6|15682.1|15680.1|1727
1631646000000|2021-09-14 19:00:00|15698.6|15696.6|15689.6|15687.6|15700.1|15698.1|15682.6|15680.6|2086
1631649600000|2021-09-14 20:00:00|15690.1|15685.1|15696.5|15691.5|15697.7|15692.7|15684.5|15679.5|10
1631653200000|2021-09-14 21:00:00|15696.8|15691.8|15694.6|15689.6|15698.4|15693.4|15692.7|15687.7|0
1631656800000|2021-09-14 22:00:00|15696.1|15691.1|15695.3|15690.3|15704.2|15699.2|15688.1|15683.1|0
1631660400000|2021-09-14 23:00:00|15696.1|15691.1|15706.4|15701.4|15706.4|15701.4|15692.9|15687.9|0
1631664000000|2021-09-15 00:00:00|15705.6|15700.6|15720.6|15716.6|15771.6|15767.6|15703.9|15698.9|632
1631667600000|2021-09-15 01:00:00|15721.1|15717.1|15704.6|15700.6|15731.1|15727.1|15700.6|15696.6|237
1631671200000|2021-09-15 02:00:00|15704.1|15700.1|15725.1|15721.1|15732.6|15728.6|15691.6|15687.6|362
1631674800000|2021-09-15 03:00:00|15725.6|15721.6|15731.6|15727.6|15735.6|15731.6|15714.6|15710.6|141
1631678400000|2021-09-15 04:00:00|15731.1|15727.1|15741.6|15737.6|15751.6|15747.6|15731.1|15727.1|174
1631682000000|2021-09-15 05:00:00|15742.1|15738.1|15715.6|15711.6|15748.1|15744.1|15701.1|15697.1|646
1631685600000|2021-09-15 06:00:00|15714.6|15712.6|15708.1|15706.1|15715.1|15713.1|15684.6|15682.6|2219
1631689200000|2021-09-15 07:00:00|15707.7|15706.5|15708.6|15707.4|15741.7|15740.5|15697.1|15695.9|11327
1631692800000|2021-09-15 08:00:00|15709.1|15707.9|15718.6|15717.4|15735.1|15733.9|15704.1|15702.9|5655
1631696400000|2021-09-15 09:00:00|15718.1|15716.9|15720.1|15718.9|15730.1|15728.9|15704.6|15703.4|5146
1631700000000|2021-09-15 10:00:00|15720.6|15719.4|15694.1|15692.9|15728.1|15726.9|15686.1|15684.9|3860
1631703600000|2021-09-15 11:00:00|15693.6|15692.4|15705.6|15704.4|15707.6|15706.4|15686.1|15684.9|4690
1631707200000|2021-09-15 12:00:00|15706.1|15704.9|15716.5|15715.3|15720|15718.8|15665.5|15664.3|8185
1631710800000|2021-09-15 13:00:00|15716|15714.8|15684.5|15683.3|15724|15722.8|15656|15654.8|10179
1631714400000|2021-09-15 14:00:00|15685|15683.8|15631.9|15630.7|15697|15695.8|15612.4|15611.2|10248
1631718000000|2021-09-15 15:00:00|15632.4|15631.2|15632.3|15630.3|15644.9|15643.7|15615.3|15613.3|11950
1631721600000|2021-09-15 16:00:00|15631.8|15629.8|15668.3|15666.3|15674.3|15672.3|15622.8|15620.8|3261
1631725200000|2021-09-15 17:00:00|15668.8|15666.8|15674.8|15672.8|15690.3|15688.3|15668.3|15666.3|2010
1631728800000|2021-09-15 18:00:00|15675.3|15673.3|15684.3|15682.3|15690.8|15688.8|15672.3|15670.3|818
1631732400000|2021-09-15 19:00:00|15684.8|15682.8|15690.8|15688.8|15696.8|15694.8|15681.3|15679.3|1173
1631736000000|2021-09-15 20:00:00|15693.2|15688.2|15700.7|15695.7|15705.1|15700.1|15685.5|15680.5|16
1631739600000|2021-09-15 21:00:00|15700.4|15695.4|15696.7|15691.7|15700.9|15695.9|15695.4|15690.4|0
1631743200000|2021-09-15 22:00:00|15698.6|15693.6|15701.6|15696.6|15702.9|15697.9|15695.1|15690.1|0
1631746800000|2021-09-15 23:00:00|15700.8|15695.8|15693.2|15688.2|15700.8|15695.8|15686.4|15681.4|0
1631750400000|2021-09-16 00:00:00|15692.8|15687.8|15689.3|15685.3|15701|15696|15683.8|15679.8|123
1631754000000|2021-09-16 01:00:00|15688.8|15684.8|15658.3|15654.3|15706.8|15702.8|15657.3|15653.3|221
1631757600000|2021-09-16 02:00:00|15658.8|15654.8|15676.3|15672.3|15682.3|15678.3|15648.8|15644.8|212
1631761200000|2021-09-16 03:00:00|15676.8|15672.8|15641.3|15637.3|15678.8|15674.8|15639.8|15635.8|115
1631764800000|2021-09-16 04:00:00|15641.8|15637.8|15655.3|15651.3|15663.3|15659.3|15641.8|15637.8|139
1631768400000|2021-09-16 05:00:00|15655.8|15651.8|15653.8|15649.8|15668.8|15664.8|15640.8|15636.8|224
1631772000000|2021-09-16 06:00:00|15652.8|15650.8|15676.8|15674.8|15686.3|15684.3|15643.3|15641.3|1853
1631775600000|2021-09-16 07:00:00|15676.4|15675.2|15717.9|15716.7|15726.9|15725.7|15672.9|15671.7|10918
1631779200000|2021-09-16 08:00:00|15717.4|15716.2|15703|15701.8|15728|15726.8|15701|15699.8|4672
1631782800000|2021-09-16 09:00:00|15702.5|15701.3|15697|15695.8|15718|15716.8|15678.5|15677.3|2481
1631786400000|2021-09-16 10:00:00|15696.5|15695.3|15696|15694.8|15701.5|15700.3|15685|15683.8|1478
1631790000000|2021-09-16 11:00:00|15695.5|15694.3|15690.6|15689.4|15714.5|15713.3|15690.6|15689.4|3077
1631793600000|2021-09-16 12:00:00|15690.1|15688.9|15732.6|15731.4|15739.1|15737.9|15665.1|15663.9|4501
1631797200000|2021-09-16 13:00:00|15733.1|15731.9|15693.6|15692.4|15747.1|15745.9|15683.1|15681.9|4444
1631800800000|2021-09-16 14:00:00|15693.1|15691.9|15675.4|15674.2|15701.1|15699.9|15646.9|15645.7|4485
1631804400000|2021-09-16 15:00:00|15674.9|15673.7|15675.8|15673.8|15689.4|15688.2|15638.4|15637.2|5333
1631808000000|2021-09-16 16:00:00|15676.3|15674.3|15686.8|15684.8|15698.8|15696.8|15667.8|15665.8|1116
1631811600000|2021-09-16 17:00:00|15687.3|15685.3|15700.8|15698.8|15701.8|15699.8|15676.8|15674.8|912
1631815200000|2021-09-16 18:00:00|15701.3|15699.3|15719.8|15717.8|15721.8|15719.8|15698.8|15696.8|741
1631818800000|2021-09-16 19:00:00|15719.3|15717.3|15712.3|15710.3|15727.8|15725.8|15694.3|15692.3|1565
1631822400000|2021-09-16 20:00:00|15712.8|15710.8|15702.9|15697.9|15714.4|15710.8|15697.5|15692.5|10
1631826000000|2021-09-16 21:00:00|15703.8|15698.8|15705.2|15700.2|15705.5|15700.5|15699.4|15694.4|0
1631829600000|2021-09-16 22:00:00|15707.3|15702.3|15703.5|15698.5|15707.6|15702.6|15701.2|15696.2|0
1631833200000|2021-09-16 23:00:00|15704.3|15699.3|15695.7|15690.7|15706|15701|15687.5|15682.5|0
1631836800000|2021-09-17 00:00:00|15696.5|15691.5|15688.8|15684.8|15705.3|15701.3|15684.8|15680.8|368
1631840400000|2021-09-17 01:00:00|15689.3|15685.3|15694.3|15690.3|15702.3|15698.3|15668.3|15664.3|330
1631844000000|2021-09-17 02:00:00|15693.8|15689.8|15715.3|15711.3|15722.8|15718.8|15693.8|15689.8|271
1631847600000|2021-09-17 03:00:00|15715.8|15711.8|15713.8|15709.8|15724.8|15720.8|15711.8|15707.8|107
1631851200000|2021-09-17 04:00:00|15714.3|15710.3|15722.3|15718.3|15726.3|15722.3|15712.8|15708.8|135
1631854800000|2021-09-17 05:00:00|15721.8|15717.8|15734.3|15730.3|15738.3|15734.3|15720.8|15716.8|423
1631858400000|2021-09-17 06:00:00|15733.3|15731.3|15754.3|15752.3|15755.3|15753.3|15721.8|15719.8|2646
1631862000000|2021-09-17 07:00:00|15753.9|15752.7|15749.1|15747.9|15793.9|15792.7|15728.6|15727.4|16024
1631865600000|2021-09-17 08:00:00|15748.6|15747.4|15734.6|15733.4|15748.6|15747.4|15708.6|15707.4|6502
1631869200000|2021-09-17 09:00:00|15735.6|15734.4|15646.1|15644.9|15737.1|15735.9|15617.6|15616.4|13793
1631872800000|2021-09-17 10:00:00|15644.1|15642.9|15626.1|15624.9|15651.6|15650.4|15596.1|15594.9|11021
1631876400000|2021-09-17 11:00:00|15627.6|15626.4|15570.9|15569.7|15637.6|15636.4|15552.6|15551.4|10139
1631880000000|2021-09-17 12:00:00|15570.4|15569.2|15655.9|15654.7|15664.9|15663.7|15567.9|15566.7|7015
1631883600000|2021-09-17 13:00:00|15656.4|15655.2|15575.9|15574.7|15666.9|15665.7|15554.9|15553.7|8182
1631887200000|2021-09-17 14:00:00|15576.4|15575.2|15481|15479.8|15583.9|15582.7|15467|15465.8|13377
1631890800000|2021-09-17 15:00:00|15480.5|15479.3|15498.4|15496.4|15512.4|15510.4|15431.9|15429.9|14769
1631894400000|2021-09-17 16:00:00|15497.9|15495.9|15514.9|15512.9|15533.9|15531.9|15491.4|15489.4|2582
1631898000000|2021-09-17 17:00:00|15515.4|15513.4|15486.9|15484.9|15520.9|15518.9|15476.9|15474.9|1701
1631901600000|2021-09-17 18:00:00|15486.4|15484.4|15508.4|15506.4|15517.4|15515.4|15484.9|15482.9|1148
1631905200000|2021-09-17 19:00:00|15508.9|15506.9|15510.9|15508.9|15531.9|15529.9|15503.9|15501.9|2066
1631908800000|2021-09-17 20:00:00|15512.4|15507.4|15486.8|15481.8|15516.5|15511.5|15481.6|15476.6|6
1632088800000|2021-09-19 22:00:00|15494.6|15489.6|15492.1|15487.1|15497|15492|15461.4|15456.4|0
1632092400000|2021-09-19 23:00:00|15492.9|15487.9|15505.4|15500.4|15507|15502|15485.2|15480.2|0
1632096000000|2021-09-20 00:00:00|15506.2|15501.2|15500.9|15496.9|15517.4|15513.4|15487.4|15483.4|302
1632099600000|2021-09-20 01:00:00|15500.4|15496.4|15458.9|15454.9|15501.4|15497.4|15455.9|15451.9|501
1632103200000|2021-09-20 02:00:00|15458.4|15454.4|15350.9|15346.9|15459.4|15455.4|15346.9|15342.9|1077
1632106800000|2021-09-20 03:00:00|15351.4|15347.4|15359.9|15355.9|15370.4|15366.4|15329.4|15325.4|651
1632110400000|2021-09-20 04:00:00|15359.4|15355.4|15375.9|15371.9|15381.4|15377.4|15328.9|15324.9|478
1632114000000|2021-09-20 05:00:00|15376.4|15372.4|15368.4|15364.4|15392.4|15388.4|15351.9|15347.9|1014
1632117600000|2021-09-20 06:00:00|15367.4|15365.4|15284.9|15282.9|15383.4|15381.4|15254.9|15252.9|8483
1632121200000|2021-09-20 07:00:00|15282.9|15280.9|15179.5|15178.3|15283|15281.8|15160|15158.8|25783
1632124800000|2021-09-20 08:00:00|15180.5|15179.3|15163.1|15161.9|15201|15199.8|15133.1|15131.9|12321
1632128400000|2021-09-20 09:00:00|15163.6|15162.4|15150.6|15149.4|15173.6|15172.4|15123.1|15121.9|7463
1632132000000|2021-09-20 10:00:00|15151.1|15149.9|15130.6|15129.4|15166.6|15165.4|15118.1|15116.9|6086
1632135600000|2021-09-20 11:00:00|15129.6|15128.4|15071.9|15070.7|15145.1|15143.9|15068.6|15067.4|8383
1632139200000|2021-09-20 12:00:00|15071.4|15070.2|15068.4|15067.2|15076.9|15075.7|15019.4|15018.2|10346
1632142800000|2021-09-20 13:00:00|15067.9|15066.7|15133.9|15132.7|15155.9|15154.7|15044.9|15043.7|11664
1632146400000|2021-09-20 14:00:00|15132.4|15131.2|15104.9|15103.7|15148.9|15147.7|15091.9|15090.7|8866
1632150000000|2021-09-20 15:00:00|15103.9|15102.7|15109.5|15107.5|15154.4|15153.2|15094.9|15093.7|9865
1632153600000|2021-09-20 16:00:00|15109|15107|15067|15065|15112.5|15110.5|15063|15061|3271
1632157200000|2021-09-20 17:00:00|15066.5|15064.5|15088.5|15086.5|15094.5|15092.5|15045.5|15043.5|1979
1632160800000|2021-09-20 18:00:00|15089|15087|15039|15037|15097|15095|15030|15028|2126
1632164400000|2021-09-20 19:00:00|15038.5|15036.5|15124.5|15122.5|15129|15127|15028.5|15026.5|3865
1632168000000|2021-09-20 20:00:00|15127.8|15122.8|15119.1|15114.1|15133.7|15128.7|15085.2|15080.2|18
1632171600000|2021-09-20 21:00:00|15118.7|15113.7|15116.5|15111.5|15125.2|15120.2|15116.5|15111.5|0
1632175200000|2021-09-20 22:00:00|15115.1|15110.1|15126|15121|15135.5|15130.5|15115.1|15110.1|0
1632178800000|2021-09-20 23:00:00|15125.6|15120.6|15158.6|15153.6|15160.2|15155.2|15104.7|15099.7|0
1632182400000|2021-09-21 00:00:00|15159.4|15154.4|15156|15152|15219.5|15215.5|15150.2|15145.2|713
1632186000000|2021-09-21 01:00:00|15155.5|15151.5|15184.5|15180.5|15187.5|15183.5|15132.5|15128.5|600
1632189600000|2021-09-21 02:00:00|15185|15181|15213.5|15209.5|15215|15211|15179.5|15175.5|292
1632193200000|2021-09-21 03:00:00|15213|15209|15208.5|15204.5|15216.5|15212.5|15185.5|15181.5|343
1632196800000|2021-09-21 04:00:00|15208|15204|15215|15211|15217.5|15213.5|15203.5|15199.5|134
1632200400000|2021-09-21 05:00:00|15216|15212|15177|15173|15223|15219|15164|15160|828
1632204000000|2021-09-21 06:00:00|15176|15174|15217.5|15215.5|15256|15254|15163|15161|6274
1632207600000|2021-09-21 07:00:00|15217.1|15215.9|15320.2|15319|15322.2|15321|15203.6|15202.4|17920
1632211200000|2021-09-21 08:00:00|15319.7|15318.5|15318.2|15317|15373.2|15372|15297.2|15296|10426
1632214800000|2021-09-21 09:00:00|15318.7|15317.5|15346.2|15345|15360.2|15359|15304.2|15303|5382
1632218400000|2021-09-21 10:00:00|15346.7|15345.5|15352.7|15351.5|15368.2|15367|15341.2|15340|3728
1632222000000|2021-09-21 11:00:00|15352.2|15351|15351.4|15350.2|15367.7|15366.5|15346.7|15345.5|3687
1632225600000|2021-09-21 12:00:00|15351.9|15350.7|15349.4|15348.2|15382.4|15381.2|15314.9|15313.7|7477
1632229200000|2021-09-21 13:00:00|15349.9|15348.7|15369.9|15368.7|15397.9|15396.7|15328.9|15327.7|8536
1632232800000|2021-09-21 14:00:00|15370.4|15369.2|15298.6|15297.4|15377.4|15376.2|15294.1|15292.9|9255
1632236400000|2021-09-21 15:00:00|15298.1|15296.9|15352|15350|15361.5|15359.5|15282.6|15281.4|8172
1632240000000|2021-09-21 16:00:00|15352.5|15350.5|15351|15349|15370.5|15368.5|15341|15339|2171
1632243600000|2021-09-21 17:00:00|15350.5|15348.5|15324.5|15322.5|15354|15352|15315.5|15313.5|1614
1632247200000|2021-09-21 18:00:00|15325|15323|15337.5|15335.5|15357|15355|15307|15305|1459
1632250800000|2021-09-21 19:00:00|15338|15336|15313|15311|15360.5|15358.5|15311|15309|2012
1632254400000|2021-09-21 20:00:00|15320.8|15315.8|15300.6|15295.6|15324.4|15319.4|15273.5|15268.5|26
1632258000000|2021-09-21 21:00:00|15300.7|15295.7|15296.4|15291.4|15307.5|15302.5|15295.2|15290.2|0
1632261600000|2021-09-21 22:00:00|15295.8|15290.8|15288.4|15283.4|15307.6|15302.6|15285.4|15280.4|0
1632265200000|2021-09-21 23:00:00|15289.4|15284.4|15275.5|15270.5|15299.5|15294.5|15271.8|15266.8|0
1632268800000|2021-09-22 00:00:00|15273.5|15268.5|15264|15260|15299|15295|15230.1|15225.1|596
1632272400000|2021-09-22 01:00:00|15263.5|15259.5|15361.5|15357.5|15391.5|15387.5|15253.5|15249.5|1238
1632276000000|2021-09-22 02:00:00|15362|15358|15369|15365|15375|15371|15320|15316|679
1632279600000|2021-09-22 03:00:00|15368.5|15364.5|15353|15349|15379|15375|15346|15342|344
1632283200000|2021-09-22 04:00:00|15353.5|15349.5|15365.5|15361.5|15375.5|15371.5|15348.5|15344.5|255
1632286800000|2021-09-22 05:00:00|15366|15362|15397.5|15393.5|15411.5|15407.5|15364|15360|1311
1632290400000|2021-09-22 06:00:00|15396.5|15394.5|15458|15456|15469.5|15467.5|15396.5|15394.5|5781
1632294000000|2021-09-22 07:00:00|15458.5|15456.5|15384.3|15383.1|15469.1|15467.9|15378.3|15377.1|12979
1632297600000|2021-09-22 08:00:00|15383.3|15382.1|15441.3|15440.1|15452.3|15451.1|15379.3|15378.1|5709
1632301200000|2021-09-22 09:00:00|15440.8|15439.6|15435.8|15434.6|15460.3|15459.1|15421.8|15420.6|4653
1632304800000|2021-09-22 10:00:00|15436.3|15435.1|15435.3|15434.1|15464.3|15463.1|15431.3|15430.1|3478
1632308400000|2021-09-22 11:00:00|15433.8|15432.6|15440.8|15439.6|15449.3|15448.1|15429.8|15428.6|2023
1632312000000|2021-09-22 12:00:00|15441.3|15440.1|15472.3|15471.1|15472.3|15471.1|15440.3|15439.1|2546
1632315600000|2021-09-22 13:00:00|15471.3|15470.1|15485.1|15483.9|15492.6|15491.4|15452.6|15451.4|5738
1632319200000|2021-09-22 14:00:00|15485.6|15484.4|15491.9|15490.7|15494.9|15493.7|15465.9|15464.7|5579
1632322800000|2021-09-22 15:00:00|15492.4|15491.2|15511.3|15509.3|15537.3|15535.3|15480.9|15479.7|8589
1632326400000|2021-09-22 16:00:00|15511.8|15509.8|15515.8|15513.8|15528.8|15526.8|15502.3|15500.3|1760
1632330000000|2021-09-22 17:00:00|15516.3|15514.3|15509.8|15507.8|15517.3|15515.3|15499.8|15497.8|1161
1632333600000|2021-09-22 18:00:00|15504.3|15502.3|15512.8|15510.8|15552.3|15550.3|15489.3|15487.3|5456
1632337200000|2021-09-22 19:00:00|15513.8|15511.8|15505.8|15503.8|15550.3|15548.3|15497.3|15495.3|3534
1632340800000|2021-09-22 20:00:00|15505.3|15503.3|15515.1|15510.1|15526.5|15521.5|15496.1|15491.1|11
1632344400000|2021-09-22 21:00:00|15514.1|15509.1|15514.3|15509.3|15515.5|15510.5|15512.2|15507.2|0
1632348000000|2021-09-22 22:00:00|15513.6|15508.6|15527|15522|15529|15524|15512.6|15507.6|0
1632351600000|2021-09-22 23:00:00|15528|15523|15537.9|15532.9|15540.8|15535.8|15523.2|15518.2|0
1632355200000|2021-09-23 00:00:00|15538.8|15533.8|15560.8|15556.8|15566.3|15562.3|15537.9|15532.9|283
1632358800000|2021-09-23 01:00:00|15561.3|15557.3|15572.8|15568.8|15594.3|15590.3|15553.3|15549.3|469
1632362400000|2021-09-23 02:00:00|15572.3|15568.3|15566.3|15562.3|15581.8|15577.8|15555.8|15551.8|302
1632366000000|2021-09-23 03:00:00|15566.8|15562.8|15561.3|15557.3|15575.3|15571.3|15556.3|15552.3|217
1632369600000|2021-09-23 04:00:00|15560.3|15556.3|15561.8|15557.8|15568.3|15564.3|15556.8|15552.8|218
1632373200000|2021-09-23 05:00:00|15562.3|15558.3|15582.8|15578.8|15584.3|15580.3|15557.8|15553.8|417
1632376800000|2021-09-23 06:00:00|15581.8|15579.8|15626.8|15624.8|15638.8|15636.8|15577.8|15575.8|5029
1632380400000|2021-09-23 07:00:00|15626.3|15624.3|15656.9|15655.7|15675.4|15674.2|15597.9|15596.7|12952
1632384000000|2021-09-23 08:00:00|15658.9|15657.7|15660.9|15659.7|15678.4|15677.2|15656.4|15655.2|5478
1632387600000|2021-09-23 09:00:00|15661.4|15660.2|15667.9|15666.7|15686.9|15685.7|15652.4|15651.2|6490
1632391200000|2021-09-23 10:00:00|15667.4|15666.2|15629.4|15628.2|15697.4|15696.2|15602.4|15601.2|11243
1632394800000|2021-09-23 11:00:00|15625.9|15624.7|15626.3|15625.1|15644.9|15643.7|15608.9|15607.7|3036
1632398400000|2021-09-23 12:00:00|15626.8|15625.6|15615.3|15614.1|15635.8|15634.6|15610.3|15609.1|2911
1632402000000|2021-09-23 13:00:00|15612.8|15611.6|15654.3|15653.1|15678.3|15677.1|15593.8|15592.6|7286
1632405600000|2021-09-23 14:00:00|15654.8|15653.6|15652.3|15651.1|15673.8|15672.6|15648.8|15647.6|4621
1632409200000|2021-09-23 15:00:00|15651.8|15650.6|15655.7|15653.7|15659.8|15658.6|15636.8|15635.6|5943
1632412800000|2021-09-23 16:00:00|15656.2|15654.2|15651.2|15649.2|15658.7|15656.7|15645.7|15643.7|1065
1632416400000|2021-09-23 17:00:00|15651.7|15649.7|15669.7|15667.7|15671.2|15669.2|15649.7|15647.7|732
1632420000000|2021-09-23 18:00:00|15670.2|15668.2|15654.2|15652.2|15671.7|15669.7|15653.2|15651.2|467
1632423600000|2021-09-23 19:00:00|15654.7|15652.7|15666.2|15664.2|15668.2|15666.2|15644.7|15642.7|1480
1632427200000|2021-09-23 20:00:00|15669.2|15665.1|15667.7|15662.7|15685.1|15680.1|15656.9|15651.9|14
1632430800000|2021-09-23 21:00:00|15666.6|15661.6|15668.9|15663.9|15671.6|15666.6|15665.2|15660.2|0
1632434400000|2021-09-23 22:00:00|15666.1|15661.1|15676.4|15671.4|15680.9|15675.9|15666.1|15661.1|0
1632438000000|2021-09-23 23:00:00|15676.3|15671.3|15672.7|15667.7|15686.1|15681.1|15666.6|15661.6|0
1632441600000|2021-09-24 00:00:00|15673.2|15668.2|15659.2|15655.2|15761.2|15757.2|15657.2|15653.2|743
1632445200000|2021-09-24 01:00:00|15659.7|15655.7|15627.2|15623.2|15673.2|15669.2|15623.7|15619.7|602
1632448800000|2021-09-24 02:00:00|15627.7|15623.7|15652.7|15648.7|15660.7|15656.7|15627.7|15623.7|303
1632452400000|2021-09-24 03:00:00|15653.2|15649.2|15644.7|15640.7|15655.7|15651.7|15630.7|15626.7|368
1632456000000|2021-09-24 04:00:00|15644.2|15640.2|15647.7|15643.7|15651.2|15647.2|15638.7|15634.7|107
1632459600000|2021-09-24 05:00:00|15647.2|15643.2|15639.2|15635.2|15651.2|15647.2|15623.7|15619.7|630
1632463200000|2021-09-24 06:00:00|15638.2|15636.2|15606.2|15604.2|15653.2|15651.2|15598.7|15596.7|2879
1632466800000|2021-09-24 07:00:00|15605.8|15604.6|15520.6|15519.4|15607.8|15606.6|15501.3|15500.1|16598
1632470400000|2021-09-24 08:00:00|15521.1|15519.9|15567.6|15566.4|15569.6|15568.4|15494.6|15493.4|7312
1632474000000|2021-09-24 09:00:00|15568.1|15566.9|15509.1|15507.9|15568.6|15567.4|15505.1|15503.9|5398
1632477600000|2021-09-24 10:00:00|15509.6|15508.4|15538.1|15536.9|15554.6|15553.4|15502.6|15501.4|4473
1632481200000|2021-09-24 11:00:00|15538.6|15537.4|15521.6|15520.4|15545.6|15544.4|15517.1|15515.9|2793
1632484800000|2021-09-24 12:00:00|15521.1|15519.9|15525.6|15524.4|15536.1|15534.9|15506.1|15504.9|2695
1632488400000|2021-09-24 13:00:00|15526.1|15524.9|15551.1|15549.9|15563.1|15561.9|15515.1|15513.9|4719
1632492000000|2021-09-24 14:00:00|15550.6|15549.4|15529.6|15528.4|15565.1|15563.9|15517.1|15515.9|5350
1632495600000|2021-09-24 15:00:00|15530.1|15528.9|15541|15539|15545|15543|15519|15517|4618
1632499200000|2021-09-24 16:00:00|15541.5|15539.5|15538|15536|15549|15547|15532|15530|1023
1632502800000|2021-09-24 17:00:00|15538.5|15536.5|15533|15531|15544|15542|15530.5|15528.5|717
1632506400000|2021-09-24 18:00:00|15533.5|15531.5|15555.5|15553.5|15556.5|15554.5|15533|15531|656
1632510000000|2021-09-24 19:00:00|15556|15554|15551|15549|15567|15565|15545.5|15543.5|1599
1632513600000|2021-09-24 20:00:00|15555.5|15550.5|15557.8|15552.8|15563.1|15558.1|15553.5|15548.5|4
1632693600000|2021-09-26 22:00:00|15569.9|15564.9|15578.4|15573.4|15588.1|15583.1|15568.4|15563.4|0
1632697200000|2021-09-26 23:00:00|15578.5|15573.5|15582.5|15577.5|15584.4|15579.4|15564.6|15559.6|0
1632700800000|2021-09-27 00:00:00|15583.5|15578.5|15604.5|15600.5|15609.4|15604.4|15567.5|15563.5|377
1632704400000|2021-09-27 01:00:00|15605|15601|15629|15625|15631|15627|15593|15589|338
1632708000000|2021-09-27 02:00:00|15629.5|15625.5|15629|15625|15639.5|15635.5|15619|15615|252
1632711600000|2021-09-27 03:00:00|15629.5|15625.5|15595.5|15591.5|15633.5|15629.5|15590|15586|280
1632715200000|2021-09-27 04:00:00|15596|15592|15603.5|15599.5|15609|15605|15596|15592|227
1632718800000|2021-09-27 05:00:00|15604|15600|15683.5|15679.5|15683.5|15679.5|15599.5|15595.5|1011
1632722400000|2021-09-27 06:00:00|15682.5|15680.5|15705.5|15703.5|15721|15719|15673|15671|4976
1632726000000|2021-09-27 07:00:00|15705.1|15703.9|15673.4|15672.2|15714.6|15713.4|15657.6|15656.4|10051
1632729600000|2021-09-27 08:00:00|15673.9|15672.7|15666.9|15665.7|15679.9|15678.7|15652.9|15651.7|4062
1632733200000|2021-09-27 09:00:00|15666.4|15665.2|15632.9|15631.7|15684.9|15683.7|15628.9|15627.7|4153
1632736800000|2021-09-27 10:00:00|15631.9|15630.7|15589.9|15588.7|15653.9|15652.7|15585.9|15584.7|4461
1632740400000|2021-09-27 11:00:00|15590.4|15589.2|15594.2|15593|15620.4|15619.2|15572.9|15571.7|4910
1632744000000|2021-09-27 12:00:00|15593.7|15592.5|15564.2|15563|15595.2|15594|15558.7|15557.5|4356
1632747600000|2021-09-27 13:00:00|15563.7|15562.5|15596.7|15595.5|15602.2|15601|15551.2|15550|5791
1632751200000|2021-09-27 14:00:00|15596.2|15595|15591.3|15590.1|15614.3|15613.1|15583.2|15582|4286
1632754800000|2021-09-27 15:00:00|15591.8|15590.6|15572.7|15570.7|15603.3|15602.1|15556.7|15554.7|4690
1632758400000|2021-09-27 16:00:00|15572.2|15570.2|15583.2|15581.2|15591.7|15589.7|15570.2|15568.2|1088
1632762000000|2021-09-27 17:00:00|15582.7|15580.7|15603.7|15601.7|15605.7|15603.7|15578.7|15576.7|756
1632765600000|2021-09-27 18:00:00|15603.2|15601.2|15599.7|15597.7|15610.7|15608.7|15597.2|15595.2|661
1632769200000|2021-09-27 19:00:00|15599.2|15597.2|15603.7|15601.7|15608.7|15606.7|15585.7|15583.7|1150
1632772800000|2021-09-27 20:00:00|15605.2|15600.2|15594.4|15589.4|15607.2|15602.2|15588.4|15583.4|18
1632776400000|2021-09-27 21:00:00|15594.8|15589.8|15594.5|15589.5|15597.3|15592.3|15592.1|15587.1|0
1632780000000|2021-09-27 22:00:00|15596.1|15591.1|15578.3|15573.3|15605.3|15600.3|15578.3|15573.3|0
1632783600000|2021-09-27 23:00:00|15579.3|15574.3|15595.3|15590.3|15607.7|15602.7|15579.2|15574.2|0
1632787200000|2021-09-28 00:00:00|15596.3|15591.3|15571.2|15567.2|15602.2|15597.2|15558.7|15554.7|264
1632790800000|2021-09-28 01:00:00|15571.7|15567.7|15580.7|15576.7|15582.2|15578.2|15544.7|15540.7|402
1632794400000|2021-09-28 02:00:00|15581.2|15577.2|15609.7|15605.7|15612.7|15608.7|15580.7|15576.7|296
1632798000000|2021-09-28 03:00:00|15610.2|15606.2|15581.7|15577.7|15615.2|15611.2|15580.2|15576.2|222
1632801600000|2021-09-28 04:00:00|15582.7|15578.7|15604.7|15600.7|15605.2|15601.2|15580.7|15576.7|175
1632805200000|2021-09-28 05:00:00|15605.2|15601.2|15617.7|15613.7|15618.7|15614.7|15594.7|15590.7|318
1632808800000|2021-09-28 06:00:00|15616.7|15614.7|15539.2|15537.2|15629.2|15627.2|15536.7|15534.7|3580
1632812400000|2021-09-28 07:00:00|15538.8|15537.6|15472.3|15471.1|15565.8|15564.6|15439.3|15438.1|15784
1632816000000|2021-09-28 08:00:00|15472.8|15471.6|15473.3|15472.1|15474.3|15473.1|15411.3|15410.1|9576
1632819600000|2021-09-28 09:00:00|15472.8|15471.6|15405.8|15404.6|15473.3|15472.1|15400.3|15399.1|6635
1632823200000|2021-09-28 10:00:00|15405.3|15404.1|15386.3|15385.1|15408.3|15407.1|15375.3|15374.1|7833
1632826800000|2021-09-28 11:00:00|15386.8|15385.6|15413.7|15412.5|15418.2|15417|15359.8|15358.6|5767
1632830400000|2021-09-28 12:00:00|15413.2|15412|15373.2|15372|15435.7|15434.5|15364.7|15363.5|5738
1632834000000|2021-09-28 13:00:00|15373.7|15372.5|15345.2|15344|15416.2|15415|15328.2|15327|10251
1632837600000|2021-09-28 14:00:00|15343.2|15342|15280.9|15279.7|15343.2|15342|15233.9|15232.7|17590
1632841200000|2021-09-28 15:00:00|15280.4|15279.2|15260.8|15258.8|15290.4|15289.2|15235.8|15233.8|10200
1632844800000|2021-09-28 16:00:00|15261.3|15259.3|15238.8|15236.8|15271.8|15269.8|15231.3|15229.3|2310
1632848400000|2021-09-28 17:00:00|15238.3|15236.3|15246.3|15244.3|15275.3|15273.3|15228.3|15226.3|1995
1632852000000|2021-09-28 18:00:00|15247.3|15245.3|15296.8|15294.8|15304.3|15302.3|15236.8|15234.8|1712
1632855600000|2021-09-28 19:00:00|15296.3|15294.3|15267.8|15265.8|15320.3|15318.3|15250.8|15248.8|3125
1632859200000|2021-09-28 20:00:00|15269.7|15264.7|15272.6|15267.6|15288.4|15283.4|15256.6|15251.6|12
1632862800000|2021-09-28 21:00:00|15272.8|15267.8|15274.7|15269.7|15279.3|15274.3|15270.5|15265.5|0
1632866400000|2021-09-28 22:00:00|15282.8|15277.8|15290.2|15285.2|15296.8|15291.8|15273.1|15268.1|0
1632870000000|2021-09-28 23:00:00|15291.2|15286.2|15300.8|15295.8|15304.7|15299.7|15269.2|15264.2|0
1632873600000|2021-09-29 00:00:00|15299.8|15294.8|15307.3|15303.3|15322.8|15318.8|15287.3|15283.3|367
1632877200000|2021-09-29 01:00:00|15306.8|15302.8|15261.3|15257.3|15307.8|15303.8|15241.3|15237.3|802
1632880800000|2021-09-29 02:00:00|15260.8|15256.8|15288.3|15284.3|15306.3|15302.3|15257.3|15253.3|408
1632884400000|2021-09-29 03:00:00|15288.8|15284.8|15285.3|15281.3|15302.8|15298.8|15274.3|15270.3|357
1632888000000|2021-09-29 04:00:00|15284.8|15280.8|15318.3|15314.3|15320.8|15316.8|15276.3|15272.3|320
1632891600000|2021-09-29 05:00:00|15319.3|15315.3|15325.8|15321.8|15331.8|15327.8|15275.8|15271.8|1084
1632895200000|2021-09-29 06:00:00|15325.3|15321.3|15356.8|15354.8|15372.8|15370.8|15316.3|15314.3|5969
1632898800000|2021-09-29 07:00:00|15356.4|15355.2|15393.5|15392.3|15421.9|15420.7|15326.9|15325.7|14626
1632902400000|2021-09-29 08:00:00|15394|15392.8|15399|15397.8|15400|15398.8|15353|15351.8|5173
1632906000000|2021-09-29 09:00:00|15399.5|15398.3|15408.5|15407.3|15416.5|15415.3|15387|15385.8|4366
1632909600000|2021-09-29 10:00:00|15408|15406.8|15401|15399.8|15425.5|15424.3|15398|15396.8|3504
1632913200000|2021-09-29 11:00:00|15400.5|15399.3|15389.3|15388.1|15408|15406.8|15375|15373.8|3472
1632916800000|2021-09-29 12:00:00|15388.8|15387.6|15375.8|15374.6|15403.3|15402.1|15363.3|15362.1|3086
1632920400000|2021-09-29 13:00:00|15376.3|15375.1|15343.3|15342.1|15382.3|15381.1|15300.3|15299.1|7676
1632924000000|2021-09-29 14:00:00|15342.8|15341.6|15379.5|15378.3|15384.5|15383.3|15328.8|15327.6|6867
1632927600000|2021-09-29 15:00:00|15380|15378.8|15361.9|15359.9|15388|15386.8|15342.4|15340.4|6144
1632931200000|2021-09-29 16:00:00|15361.4|15359.4|15352.4|15350.4|15370.9|15368.9|15327.9|15325.9|1993
1632934800000|2021-09-29 17:00:00|15352.9|15350.9|15345.4|15343.4|15357.4|15355.4|15326.4|15324.4|1468
1632938400000|2021-09-29 18:00:00|15344.9|15342.9|15375.9|15373.9|15383.4|15381.4|15343.9|15341.9|1441
1632942000000|2021-09-29 19:00:00|15376.4|15374.4|15342.4|15340.4|15382.4|15380.4|15335.4|15333.4|1690
1632945600000|2021-09-29 20:00:00|15343.9|15338.9|15364.1|15359.1|15370.2|15365.2|15340|15335|12
1632949200000|2021-09-29 21:00:00|15363.1|15358.1|15371.9|15366.9|15373.2|15368.2|15361.3|15356.3|0
1632952800000|2021-09-29 22:00:00|15372.8|15367.8|15370.6|15365.6|15382.2|15377.2|15358.6|15353.6|0
1632956400000|2021-09-29 23:00:00|15371.1|15366.1|15384.1|15379.1|15401.1|15396.1|15371.1|15366.1|0
1632960000000|2021-09-30 00:00:00|15383.2|15378.2|15379.9|15375.9|15389.7|15384.7|15355.9|15351.9|348
1632963600000|2021-09-30 01:00:00|15379.4|15375.4|15393.4|15389.4|15397.4|15393.4|15361.4|15357.4|308
1632967200000|2021-09-30 02:00:00|15394.9|15390.9|15405.9|15401.9|15413.9|15409.9|15390.4|15386.4|294
1632970800000|2021-09-30 03:00:00|15405.4|15401.4|15414.9|15410.9|15422.4|15418.4|15397.9|15393.9|381
1632974400000|2021-09-30 04:00:00|15415.4|15411.4|15431.9|15427.9|15434.9|15430.9|15412.9|15408.9|353
1632978000000|2021-09-30 05:00:00|15432.4|15428.4|15427.9|15423.9|15461.4|15457.4|15426.4|15422.4|897
1632981600000|2021-09-30 06:00:00|15426.9|15424.9|15453.4|15451.4|15474.9|15472.9|15420.4|15418.4|3377
1632985200000|2021-09-30 07:00:00|15453.9|15451.9|15413.6|15412.4|15467.5|15466.3|15356.5|15355.3|13393
1632988800000|2021-09-30 08:00:00|15413.1|15411.9|15391.6|15390.4|15444.6|15443.4|15366.1|15364.9|5592
1632992400000|2021-09-30 09:00:00|15392.1|15390.9|15344.6|15343.4|15405.1|15403.9|15334.1|15332.9|5192
1632996000000|2021-09-30 10:00:00|15344.1|15342.9|15321.1|15319.9|15354.1|15352.9|15299.1|15297.9|5009
1632999600000|2021-09-30 11:00:00|15322.1|15320.9|15324.6|15323.4|15348.1|15346.9|15299.1|15297.9|3354
1633003200000|2021-09-30 12:00:00|15325.1|15323.9|15308.1|15306.9|15344.1|15342.9|15307.6|15306.4|2840
1633006800000|2021-09-30 13:00:00|15307.1|15305.9|15294.1|15292.9|15337.6|15336.4|15246.6|15245.4|9355
1633010400000|2021-09-30 14:00:00|15294.6|15293.4|15267.3|15266.1|15305.6|15304.4|15255.3|15254.1|7374
1633014000000|2021-09-30 15:00:00|15266.3|15265.1|15255.7|15253.7|15316.8|15315.6|15229.2|15227.2|12683
1633017600000|2021-09-30 16:00:00|15256.2|15254.2|15228.2|15226.2|15258.7|15256.7|15202.7|15200.7|3917
1633021200000|2021-09-30 17:00:00|15228.7|15226.7|15255.2|15253.2|15263.7|15261.7|15224.2|15222.2|1955
1633024800000|2021-09-30 18:00:00|15254.7|15252.7|15271.2|15269.2|15298.2|15296.2|15253.2|15251.2|1681
1633028400000|2021-09-30 19:00:00|15272.7|15270.7|15222.7|15220.7|15294.7|15292.7|15218.7|15216.7|2257
1633032000000|2021-09-30 20:00:00|15209.6|15204.6|15234.3|15229.3|15249.8|15244.8|15209.6|15204.6|28
1633035600000|2021-09-30 21:00:00|15234.6|15229.6|15242.7|15237.7|15244.9|15239.9|15233.9|15228.9|0
1633039200000|2021-09-30 22:00:00|15247.5|15242.5|15253.2|15248.2|15260.7|15255.7|15228.2|15223.2|0
1633042800000|2021-09-30 23:00:00|15253.7|15248.7|15256.4|15251.4|15269.1|15264.1|15245.3|15240.3|0
1633046400000|2021-10-01 00:00:00|15252.9|15247.9|15216.2|15212.2|15272.2|15267.2|15216.2|15212.2|514
1633050000000|2021-10-01 01:00:00|15216.7|15212.7|15091.2|15087.2|15222.7|15218.7|15077.7|15073.7|1646
1633053600000|2021-10-01 02:00:00|15090.7|15086.7|15098.2|15094.2|15111.7|15107.7|15082.7|15078.7|453
1633057200000|2021-10-01 03:00:00|15098.7|15094.7|15094.7|15090.7|15126.2|15122.2|15092.7|15088.7|553
1633060800000|2021-10-01 04:00:00|15095.2|15091.2|15101.2|15097.2|15116.2|15112.2|15088.7|15084.7|522
1633064400000|2021-10-01 05:00:00|15100.7|15096.7|15116.7|15112.7|15118.2|15114.2|15088.2|15084.2|798
1633068000000|2021-10-01 06:00:00|15115.7|15113.7|15062.2|15060.2|15150.2|15148.2|15032.7|15030.7|6976
1633071600000|2021-10-01 07:00:00|15061.8|15060.6|15139.1|15137.9|15178.6|15177.4|14981.3|14980.1|23200
1633075200000|2021-10-01 08:00:00|15139.6|15138.4|15133.1|15131.9|15150.1|15148.9|15057.6|15056.4|9802
1633078800000|2021-10-01 09:00:00|15133.6|15132.4|15146.1|15144.9|15173.1|15171.9|15116.1|15114.9|5313
1633082400000|2021-10-01 10:00:00|15146.6|15145.4|15157.6|15156.4|15181.1|15179.9|15136.1|15134.9|4415
1633086000000|2021-10-01 11:00:00|15157.1|15155.9|15237.9|15236.7|15265.4|15264.2|15155.6|15154.4|7153
1633089600000|2021-10-01 12:00:00|15238.4|15237.2|15206.4|15205.2|15261.4|15260.2|15192.4|15191.2|5180
1633093200000|2021-10-01 13:00:00|15206.9|15205.7|15145.9|15144.7|15247.4|15246.2|15133.4|15132.2|6683
1633096800000|2021-10-01 14:00:00|15153.4|15152.2|15144|15142.8|15190.4|15189.2|15107|15105.8|9352
1633100400000|2021-10-01 15:00:00|15142.5|15141.3|15167.4|15165.4|15183|15181.8|15118.9|15116.9|9097
1633104000000|2021-10-01 16:00:00|15166.9|15164.9|15168.4|15166.4|15185.4|15183.4|15155.4|15153.4|1426
1633107600000|2021-10-01 17:00:00|15168.9|15166.9|15208.9|15206.9|15219.9|15217.9|15160.4|15158.4|1142
1633111200000|2021-10-01 18:00:00|15209.4|15207.4|15250.9|15248.9|15255.9|15253.9|15209.4|15207.4|1221
1633114800000|2021-10-01 19:00:00|15251.4|15249.4|15242.4|15240.4|15273.4|15271.4|15233.4|15231.4|2021
1633118400000|2021-10-01 20:00:00|15253.4|15248.4|15253.1|15248.1|15266.7|15261.7|15237.4|15232.4|16
1633298400000|2021-10-03 22:00:00|15268.6|15263.6|15297.7|15292.7|15301.9|15296.9|15238.6|15233.6|0
1633302000000|2021-10-03 23:00:00|15298.6|15293.6|15281|15276|15301.1|15296.1|15275.2|15270.2|0
1633305600000|2021-10-04 00:00:00|15279.1|15274.1|15207.4|15203.4|15282.9|15277.9|15187.9|15183.9|683
1633309200000|2021-10-04 01:00:00|15206.9|15202.9|15158.9|15154.9|15222.4|15218.4|15127.9|15123.9|957
1633312800000|2021-10-04 02:00:00|15157.9|15153.9|15173.4|15169.4|15193.4|15189.4|15134.4|15130.4|736
1633316400000|2021-10-04 03:00:00|15172.9|15168.9|15138.4|15134.4|15173.9|15169.9|15132.4|15128.4|419
1633320000000|2021-10-04 04:00:00|15138.9|15134.9|15178.4|15174.4|15186.9|15182.9|15132.4|15128.4|507
1633323600000|2021-10-04 05:00:00|15179.4|15175.4|15147.4|15143.4|15207.9|15203.9|15136.9|15132.9|1273
1633327200000|2021-10-04 06:00:00|15146.4|15144.4|15100.4|15098.4|15149.9|15147.9|15064.9|15062.9|6607
1633330800000|2021-10-04 07:00:00|15100|15098.8|15113.8|15112.6|15139.5|15138.3|15036|15034.8|12760
1633334400000|2021-10-04 08:00:00|15114.3|15113.1|15121.8|15120.6|15152.8|15151.6|15051.8|15050.6|8082
1633338000000|2021-10-04 09:00:00|15122.8|15121.6|15154.8|15153.6|15171.8|15170.6|15116.8|15115.6|6807
1633341600000|2021-10-04 10:00:00|15155.3|15154.1|15161.3|15160.1|15174.8|15173.6|15140.8|15139.6|2881
1633345200000|2021-10-04 11:00:00|15160.8|15159.6|15123.4|15122.2|15162.3|15161.1|15102.9|15101.7|3518
1633348800000|2021-10-04 12:00:00|15123.9|15122.7|15156.4|15155.2|15165.4|15164.2|15110.4|15109.2|3416
1633352400000|2021-10-04 13:00:00|15156.9|15155.7|15171.4|15170.2|15175.9|15174.7|15140.9|15139.7|6219
1633356000000|2021-10-04 14:00:00|15169.4|15168.2|15050.9|15049.7|15177.4|15176.2|15014.9|15013.7|12139
1633359600000|2021-10-04 15:00:00|15049.9|15048.7|15075.3|15073.3|15079.3|15077.3|15024.4|15022.8|8975
1633363200000|2021-10-04 16:00:00|15074.8|15072.8|15046.8|15044.8|15079.8|15077.8|15032.8|15030.8|2262
1633366800000|2021-10-04 17:00:00|15046.3|15044.3|15054.3|15052.3|15068.8|15066.8|15031.3|15029.3|1742
1633370400000|2021-10-04 18:00:00|15054.8|15052.8|15068.3|15066.3|15075.3|15073.3|15053.3|15051.3|1385
1633374000000|2021-10-04 19:00:00|15068.8|15066.8|15082.8|15080.8|15088.8|15086.8|15053.8|15051.8|2807
1633377600000|2021-10-04 20:00:00|15085.2|15080.2|15082.5|15077.5|15093.9|15088.9|15069|15064|11
1633381200000|2021-10-04 21:00:00|15081.1|15076.1|15083.7|15078.7|15085|15080|15078.3|15073.3|0
1633384800000|2021-10-04 22:00:00|15091.2|15086.2|15105.1|15100.1|15110.2|15105.2|15082.6|15077.6|0
1633388400000|2021-10-04 23:00:00|15106.1|15101.1|15086|15081|15109.2|15104.2|15074.6|15069.6|0
1633392000000|2021-10-05 00:00:00|15087|15082|15023.3|15019.3|15095.3|15090.3|15023.3|15019.3|515
1633395600000|2021-10-05 01:00:00|15022.8|15018.8|15044.8|15040.8|15062.3|15058.3|14996.3|14992.3|774
1633399200000|2021-10-05 02:00:00|15044.3|15040.3|15093.8|15089.8|15105.8|15101.8|15034.8|15030.8|670
1633402800000|2021-10-05 03:00:00|15094.3|15090.3|15121.8|15117.8|15124.8|15120.8|15071.8|15067.8|502
1633406400000|2021-10-05 04:00:00|15121.3|15117.3|15098.3|15094.3|15121.8|15117.8|15075.8|15071.8|305
1633410000000|2021-10-05 05:00:00|15099.3|15095.3|15092.8|15088.8|15109.8|15105.8|15077.8|15073.8|726
1633413600000|2021-10-05 06:00:00|15091.8|15089.8|15071.3|15069.3|15114.3|15112.3|15043.3|15041.3|4279
1633417200000|2021-10-05 07:00:00|15070.9|15069.7|15020.2|15019|15106.4|15105.2|15015.7|15014.5|11369
1633420800000|2021-10-05 08:00:00|15019.7|15018.5|15086.2|15085|15088.2|15087|15011.2|15010|6089
1633424400000|2021-10-05 09:00:00|15085.7|15084.5|15112.2|15111|15122.7|15121.5|15082.7|15081.5|4607
1633428000000|2021-10-05 10:00:00|15112.7|15111.5|15089.7|15088.5|15117.7|15116.5|15078.7|15077.5|2911
1633431600000|2021-10-05 11:00:00|15086.7|15085.5|15109|15107.8|15118.5|15117.3|15075.2|15074|3315
1633435200000|2021-10-05 12:00:00|15107|15105.8|15109|15107.8|15116|15114.8|15087.5|15086.3|2414
1633438800000|2021-10-05 13:00:00|15109.5|15108.3|15093.5|15092.3|15110|15108.8|15071|15069.8|5484
1633442400000|2021-10-05 14:00:00|15094.5|15093.3|15179|15177.8|15179|15177.8|15094|15092.8|7517
1633446000000|2021-10-05 15:00:00|15178|15176.8|15191.4|15189.4|15209.4|15207.4|15172|15170.8|8509
1633449600000|2021-10-05 16:00:00|15191.9|15189.9|15189.9|15187.9|15200.4|15198.4|15179.4|15177.4|1461
1633453200000|2021-10-05 17:00:00|15189.4|15187.4|15191.4|15189.4|15194.4|15192.4|15180.4|15178.4|988
1633456800000|2021-10-05 18:00:00|15190.9|15188.9|15193.5|15191.5|15202.4|15200.4|15183.9|15181.9|804
1633460400000|2021-10-05 19:00:00|15193|15191|15173.5|15171.5|15195|15193|15172.5|15170.5|1756
1633464000000|2021-10-05 20:00:00|15179.3|15174.3|15185.4|15180.4|15188.8|15183.8|15166.7|15161.7|19
1633467600000|2021-10-05 21:00:00|15185.3|15180.3|15181.1|15176.1|15185.4|15180.4|15181|15176|0
1633471200000|2021-10-05 22:00:00|15179.1|15174.1|15187.3|15182.3|15196.5|15191.5|15176.2|15171.2|0
1633474800000|2021-10-05 23:00:00|15187.8|15182.8|15150|15145|15188.3|15183.3|15144.8|15139.8|0
1633478400000|2021-10-06 00:00:00|15151|15146|15182.5|15178.5|15197|15193|15146|15141|260
1633482000000|2021-10-06 01:00:00|15183|15179|15091|15087|15189.5|15185.5|15056|15052|907
1633485600000|2021-10-06 02:00:00|15090.5|15086.5|15084|15080|15106.5|15102.5|15059|15055|537
1633489200000|2021-10-06 03:00:00|15085|15081|15104|15100|15115|15111|15064|15060|454
1633492800000|2021-10-06 04:00:00|15104.5|15100.5|15086|15082|15110.5|15106.5|15054|15050|583
1633496400000|2021-10-06 05:00:00|15086.5|15082.5|15087|15083|15120.5|15116.5|15075.5|15071.5|901
1633500000000|2021-10-06 06:00:00|15086|15084|15092.5|15090.5|15107|15105|15064|15062|3767
1633503600000|2021-10-06 07:00:00|15092.1|15090.9|14920.4|14919.2|15100.1|15098.9|14892.1|14890.9|24971
1633507200000|2021-10-06 08:00:00|14920.9|14919.7|14890.4|14889.2|14930.9|14929.7|14866.9|14865.7|13382
1633510800000|2021-10-06 09:00:00|14889.9|14888.7|14848.4|14847.2|14892.4|14891.2|14814.4|14813.2|11951
1633514400000|2021-10-06 10:00:00|14848.9|14847.7|14853.9|14852.7|14868.9|14867.7|14831.9|14830.7|5721
1633518000000|2021-10-06 11:00:00|14853.4|14852.2|14920.5|14919.3|14923|14921.8|14840.9|14839.7|6920
1633521600000|2021-10-06 12:00:00|14921|14919.8|14945.5|14944.3|14972|14970.8|14915|14913.8|10286
1633525200000|2021-10-06 13:00:00|14945|14943.8|14962.5|14961.3|15012|15010.8|14941|14939.8|9607
1633528800000|2021-10-06 14:00:00|14963|14961.8|15017.4|15016.2|15019.4|15018.2|14920.5|14919.3|9367
1633532400000|2021-10-06 15:00:00|15017.9|15016.7|15009.3|15007.3|15018.4|15017.2|14954.3|14952.3|8418
1633536000000|2021-10-06 16:00:00|15009.8|15007.8|14963.3|14961.3|15012.3|15010.3|14948.8|14946.8|2688
1633539600000|2021-10-06 17:00:00|14963.8|14961.8|15019.8|15017.8|15038.8|15036.8|14947.3|14945.3|2850
1633543200000|2021-10-06 18:00:00|15020.3|15018.3|15053.8|15051.8|15071.3|15069.3|15008.8|15006.8|2606
1633546800000|2021-10-06 19:00:00|15038.8|15036.8|15068.8|15066.8|15071.8|15069.8|15035.8|15033.8|2246
1633550400000|2021-10-06 20:00:00|15074.1|15069.1|15069.7|15064.7|15080.9|15075.9|15055.7|15050.7|9
1633554000000|2021-10-06 21:00:00|15069.5|15064.5|15070.4|15065.4|15070.4|15065.4|15064.4|15059.4|0
1633557600000|2021-10-06 22:00:00|15068.6|15063.6|15104|15099|15106.1|15101.1|15068.6|15063.6|0
1633561200000|2021-10-06 23:00:00|15105|15100|15097|15092|15125|15120|15085.2|15080.2|0
1633564800000|2021-10-07 00:00:00|15096.5|15091.5|15126.8|15122.8|15137.8|15133.8|15087.8|15082.8|462
1633568400000|2021-10-07 01:00:00|15127.3|15123.3|15157.3|15153.3|15167.3|15163.3|15120.3|15116.3|658
1633572000000|2021-10-07 02:00:00|15157.8|15153.8|15163.3|15159.3|15175.3|15171.3|15153.3|15149.3|343
1633575600000|2021-10-07 03:00:00|15162.8|15158.8|15139.3|15135.3|15163.8|15159.8|15127.3|15123.3|400
1633579200000|2021-10-07 04:00:00|15141.3|15137.3|15124.3|15120.3|15149.3|15145.3|15114.8|15110.8|360
1633582800000|2021-10-07 05:00:00|15123.8|15119.8|15135.3|15131.3|15147.3|15143.3|15115.8|15111.8|618
1633586400000|2021-10-07 06:00:00|15134.3|15132.3|15152.8|15150.8|15185.3|15183.3|15126.3|15124.3|4282
1633590000000|2021-10-07 07:00:00|15152.4|15151.2|15151.4|15150.2|15190.9|15189.7|15122.4|15121.2|10766
1633593600000|2021-10-07 08:00:00|15150.4|15149.2|15141.9|15140.7|15167.4|15166.2|15116.4|15115.2|4850
1633597200000|2021-10-07 09:00:00|15142.4|15141.2|15152.9|15151.7|15158.4|15157.2|15130.4|15129.2|3236
1633600800000|2021-10-07 10:00:00|15152.4|15151.2|15169.4|15168.2|15174.9|15173.7|15137.4|15136.2|3915
1633604400000|2021-10-07 11:00:00|15168.9|15167.7|15181.6|15180.4|15197.9|15196.7|15162.4|15161.2|4101
1633608000000|2021-10-07 12:00:00|15182.1|15180.9|15172.6|15171.4|15192.6|15191.4|15169.6|15168.4|2866
1633611600000|2021-10-07 13:00:00|15173.1|15171.9|15209.1|15207.9|15209.1|15207.9|15145.1|15143.9|6945
1633615200000|2021-10-07 14:00:00|15209.6|15208.4|15247.6|15246.4|15250.1|15248.9|15206.6|15205.4|7418
1633618800000|2021-10-07 15:00:00|15248.1|15246.9|15254|15252|15256.5|15254.5|15228.6|15227.4|6444
1633622400000|2021-10-07 16:00:00|15253.5|15251.5|15252.5|15250.5|15254.5|15252.5|15241.5|15239.5|1564
1633626000000|2021-10-07 17:00:00|15252|15250|15253.5|15251.5|15262.5|15260.5|15244.5|15242.5|1180
1633629600000|2021-10-07 18:00:00|15254|15252|15226|15224|15254.5|15252.5|15221|15219|1181
1633633200000|2021-10-07 19:00:00|15225|15223|15224.5|15222.5|15247.5|15245.5|15220|15218|2100
1633636800000|2021-10-07 20:00:00|15225.9|15220.9|15225.7|15220.7|15241.9|15236.9|15221|15216|7
1633640400000|2021-10-07 21:00:00|15226|15221|15228.7|15223.7|15229.8|15224.8|15226|15221|0
1633644000000|2021-10-07 22:00:00|15228.2|15223.2|15243.9|15238.9|15245.4|15240.4|15224.7|15219.7|0
1633647600000|2021-10-07 23:00:00|15244.7|15239.7|15262|15257|15265.2|15260.2|15240.6|15235.6|0
1633651200000|2021-10-08 00:00:00|15261.2|15256.2|15255|15251|15262|15257|15211.5|15207.5|474
1633654800000|2021-10-08 01:00:00|15254|15250|15258.5|15254.5|15274|15270|15249.5|15245.5|442
1633658400000|2021-10-08 02:00:00|15258|15254|15262|15258|15267.5|15263.5|15247.5|15243.5|195
1633662000000|2021-10-08 03:00:00|15261.5|15257.5|15238.5|15234.5|15263.5|15259.5|15230.5|15226.5|256
1633665600000|2021-10-08 04:00:00|15238|15234|15231.5|15227.5|15243.5|15239.5|15230|15226|194
1633669200000|2021-10-08 05:00:00|15231|15227|15219.5|15215.5|15241.5|15237.5|15219|15215|600
1633672800000|2021-10-08 06:00:00|15218.5|15216.5|15237|15235|15239|15237|15215.5|15213.5|1941
1633676400000|2021-10-08 07:00:00|15236.6|15235.4|15213.2|15212|15266.6|15265.4|15189.6|15188.4|8483
1633680000000|2021-10-08 08:00:00|15213.7|15212.5|15212.7|15211.5|15234.2|15233|15200.7|15199.5|3928
1633683600000|2021-10-08 09:00:00|15213.2|15212|15217.7|15216.5|15221.7|15220.5|15184.7|15183.5|4153
1633687200000|2021-10-08 10:00:00|15218.2|15217|15232.7|15231.5|15243.7|15242.5|15214.7|15213.5|2811
1633690800000|2021-10-08 11:00:00|15233.2|15232|15236.7|15235.5|15247.7|15246.5|15231.2|15230|2440
1633694400000|2021-10-08 12:00:00|15236.2|15235|15242.7|15241.5|15269.2|15268|15200.2|15199|5891
1633698000000|2021-10-08 13:00:00|15243.2|15242|15227.7|15226.5|15271.2|15270|15209.2|15208|6450
1633701600000|2021-10-08 14:00:00|15227.2|15226|15215.1|15213.9|15243.2|15242|15198.6|15197.4|4964
1633705200000|2021-10-08 15:00:00|15215.6|15214.4|15203|15201|15225.6|15224.4|15200|15198|3996
1633708800000|2021-10-08 16:00:00|15203.5|15201.5|15204.5|15202.5|15212|15210|15194|15192|1081
1633712400000|2021-10-08 17:00:00|15205|15203|15202.5|15200.5|15209.5|15207.5|15185.5|15183.5|1278
1633716000000|2021-10-08 18:00:00|15202|15200|15204|15202|15217.5|15215.5|15199|15197|700
1633719600000|2021-10-08 19:00:00|15203.5|15201.5|15199.5|15197.5|15212|15210|15186|15184|1334
1633723200000|2021-10-08 20:00:00|15203.6|15198.6|15195.5|15190.5|15204.5|15199.5|15183|15178|11
1633903200000|2021-10-10 22:00:00|15217.1|15212.1|15154.3|15149.3|15218|15213|15149.2|15144.2|0
1633906800000|2021-10-10 23:00:00|15154.7|15149.7|15115.3|15110.3|15164.8|15159.8|15094.6|15089.6|0
1633910400000|2021-10-11 00:00:00|15114.9|15109.9|15184.5|15180.5|15192.5|15188.5|15105.9|15100.9|520
1633914000000|2021-10-11 01:00:00|15185|15181|15207.5|15203.5|15240|15236|15185|15181|375
1633917600000|2021-10-11 02:00:00|15208|15204|15196|15192|15226.5|15222.5|15194.5|15190.5|169
1633921200000|2021-10-11 03:00:00|15196.5|15192.5|15209.5|15205.5|15218.5|15214.5|15185.5|15181.5|170
1633924800000|2021-10-11 04:00:00|15209|15205|15224.5|15220.5|15231|15227|15205|15201|182
1633928400000|2021-10-11 05:00:00|15225|15221|15230.5|15226.5|15240.5|15236.5|15216|15212|450
1633932000000|2021-10-11 06:00:00|15229.5|15227.5|15164.5|15162.5|15242.5|15240.5|15140.5|15138.5|3863
1633935600000|2021-10-11 07:00:00|15164.1|15162.9|15156.8|15155.6|15201.1|15199.9|15108.6|15107.4|10343
1633939200000|2021-10-11 08:00:00|15157.3|15156.1|15180.3|15179.1|15187.3|15186.1|15119.3|15118.1|5829
1633942800000|2021-10-11 09:00:00|15179.8|15178.6|15186.8|15185.6|15203.3|15202.1|15171.8|15170.6|2848
1633946400000|2021-10-11 10:00:00|15186.3|15185.1|15131.8|15130.6|15193.3|15192.1|15122.3|15121.1|3449
1633950000000|2021-10-11 11:00:00|15132.3|15131.1|15129.7|15128.5|15172.3|15171.1|15122.8|15121.6|3249
1633953600000|2021-10-11 12:00:00|15130.2|15129|15148.2|15147|15154.2|15153|15093.2|15092|4637
1633957200000|2021-10-11 13:00:00|15148.7|15147.5|15185.2|15184|15188.2|15187|15137.7|15136.5|4756
1633960800000|2021-10-11 14:00:00|15186.2|15185|15183.5|15182.3|15197.5|15196.3|15161.7|15160.5|3949
1633964400000|2021-10-11 15:00:00|15184|15182.8|15198.9|15196.9|15206.4|15204.4|15176|15174.8|4240
1633968000000|2021-10-11 16:00:00|15198.4|15196.4|15174.4|15172.4|15200.4|15198.4|15169.4|15167.4|1418
1633971600000|2021-10-11 17:00:00|15173.9|15171.9|15156.9|15154.9|15174.4|15172.4|15147.4|15145.4|1744
1633975200000|2021-10-11 18:00:00|15157.4|15155.4|15164.4|15162.4|15171.4|15169.4|15150.4|15148.4|613
1633978800000|2021-10-11 19:00:00|15163.9|15161.9|15136.9|15134.9|15174.4|15172.4|15133.9|15131.9|1808
1633982400000|2021-10-11 20:00:00|15136.8|15131.8|15132.8|15127.8|15138.5|15133.5|15119.8|15114.8|9
1633986000000|2021-10-11 21:00:00|15133.1|15128.1|15133.8|15128.8|15135.2|15130.2|15132.2|15127.2|0
1633989600000|2021-10-11 22:00:00|15133.6|15128.6|15115.6|15110.6|15138.7|15133.7|15111.8|15106.8|0
1633993200000|2021-10-11 23:00:00|15116.1|15111.1|15132.7|15127.7|15135.8|15130.8|15112.1|15107.1|0
1633996800000|2021-10-12 00:00:00|15133.6|15128.6|15079.4|15075.4|15138.2|15133.2|15065.4|15061.4|692
1634000400000|2021-10-12 01:00:00|15079.9|15075.9|15088.4|15084.4|15089.9|15085.9|15050.9|15046.9|565
1634004000000|2021-10-12 02:00:00|15088.9|15084.9|15095.9|15091.9|15104.9|15100.9|15079.9|15075.9|320
1634007600000|2021-10-12 03:00:00|15096.4|15092.4|15073.4|15069.4|15101.4|15097.4|15069.4|15065.4|245
1634011200000|2021-10-12 04:00:00|15072.4|15068.4|15086.4|15082.4|15091.4|15087.4|15072.4|15068.4|194
1634014800000|2021-10-12 05:00:00|15085.9|15081.9|15090.4|15086.4|15103.4|15099.4|15083.9|15079.9|495
1634018400000|2021-10-12 06:00:00|15089.4|15087.4|15036.9|15034.9|15089.4|15087.4|15016.9|15014.9|4692
1634022000000|2021-10-12 07:00:00|15036.5|15035.3|15092.5|15091.3|15107.5|15106.3|15009|15007.8|13642
1634025600000|2021-10-12 08:00:00|15092|15090.8|15118|15116.8|15124|15122.8|15061.5|15060.3|6557
1634029200000|2021-10-12 09:00:00|15118.5|15117.3|15154.5|15153.3|15170.5|15169.3|15115|15113.8|6640
1634032800000|2021-10-12 10:00:00|15155|15153.8|15165.5|15164.3|15169.5|15168.3|15139.5|15138.3|3475
1634036400000|2021-10-12 11:00:00|15164|15162.8|15139.5|15138.3|15165.5|15164.3|15134.1|15132.9|2505
1634040000000|2021-10-12 12:00:00|15139|15137.8|15144.5|15143.3|15177|15175.8|15130|15128.8|4063
1634043600000|2021-10-12 13:00:00|15145|15143.8|15133.5|15132.3|15167|15165.8|15123|15121.8|6008
1634047200000|2021-10-12 14:00:00|15134|15132.8|15126.1|15124.9|15163.1|15161.9|15120.1|15118.9|5947
1634050800000|2021-10-12 15:00:00|15126.6|15125.4|15163.5|15161.5|15164|15162|15126.6|15125.4|5357
1634054400000|2021-10-12 16:00:00|15163|15161|15156|15154|15179|15177|15149.5|15147.5|2350
1634058000000|2021-10-12 17:00:00|15155.5|15153.5|15161|15159|15171|15169|15145.5|15143.5|1571
1634061600000|2021-10-12 18:00:00|15160.5|15158.5|15159.5|15157.5|15182|15180|15158.5|15156.5|1168
1634065200000|2021-10-12 19:00:00|15160|15158|15154|15152|15163.5|15161.5|15139.5|15137.5|1864
1634068800000|2021-10-12 20:00:00|15154.6|15149.6|15122.7|15117.7|15155.5|15150.5|15111|15106|18
1634072400000|2021-10-12 21:00:00|15123.2|15118.2|15127.8|15122.8|15130.2|15125.2|15112.3|15107.3|0
1634076000000|2021-10-12 22:00:00|15129.7|15124.7|15146.1|15141.1|15151.8|15146.8|15127.9|15122.9|0
1634079600000|2021-10-12 23:00:00|15145.2|15140.2|15128.5|15123.5|15151.9|15146.9|15123.1|15118.1|0
1634083200000|2021-10-13 00:00:00|15128|15123|15171.5|15167.5|15180.5|15176.5|15127.7|15122.7|451
1634086800000|2021-10-13 01:00:00|15172|15168|15152|15148|15173|15169|15132|15128|423
1634090400000|2021-10-13 02:00:00|15151.5|15147.5|15150.5|15146.5|15160|15156|15139.5|15135.5|274
1634094000000|2021-10-13 03:00:00|15151|15147|15162.5|15158.5|15171.5|15167.5|15151|15147|194
1634097600000|2021-10-13 04:00:00|15163|15159|15178|15174|15178.5|15174.5|15163|15159|137
1634101200000|2021-10-13 05:00:00|15178.5|15174.5|15161|15157|15181.5|15177.5|15154.5|15150.5|425
1634104800000|2021-10-13 06:00:00|15160|15158|15149|15147|15169.5|15167.5|15137.5|15135.5|2394
1634108400000|2021-10-13 07:00:00|15148.6|15147.4|15192.2|15191|15196.7|15195.5|15110.1|15108.9|9858
1634112000000|2021-10-13 08:00:00|15192.7|15191.5|15257.7|15256.5|15278.7|15277.5|15184.7|15183.5|9930
1634115600000|2021-10-13 09:00:00|15257.2|15256|15253.7|15252.5|15263.2|15262|15233.7|15232.5|4875
1634119200000|2021-10-13 10:00:00|15253.2|15252|15257.7|15256.5|15266.7|15265.5|15244.7|15243.5|2986
1634122800000|2021-10-13 11:00:00|15256.7|15255.5|15263.3|15262.1|15268.8|15267.6|15245.7|15244.5|2309
1634126400000|2021-10-13 12:00:00|15263.8|15262.6|15235.3|15234.1|15276.8|15275.6|15229.8|15228.6|5754
1634130000000|2021-10-13 13:00:00|15235.8|15234.6|15266.8|15265.6|15304.8|15303.6|15233.8|15232.6|7696
1634133600000|2021-10-13 14:00:00|15267.3|15266.1|15241.8|15240.6|15270.8|15269.6|15218.8|15217.6|7487
1634137200000|2021-10-13 15:00:00|15242.3|15241.1|15276.7|15274.7|15283.7|15281.7|15236.2|15234.2|6530
1634140800000|2021-10-13 16:00:00|15276.2|15274.2|15261.7|15259.7|15278.7|15276.7|15256.2|15254.2|1806
1634144400000|2021-10-13 17:00:00|15261.2|15259.2|15276.2|15274.2|15287.2|15285.2|15259.7|15257.7|1244
1634148000000|2021-10-13 18:00:00|15275.7|15273.7|15269.7|15267.7|15296.2|15294.2|15263.7|15261.7|1376
1634151600000|2021-10-13 19:00:00|15269.2|15267.2|15278.2|15276.2|15279.2|15277.2|15259.2|15257.2|2111
1634155200000|2021-10-13 20:00:00|15280.6|15275.6|15278.5|15273.5|15286.1|15281.1|15270.1|15265.1|13
1634158800000|2021-10-13 21:00:00|15277.6|15272.6|15279.1|15274.1|15279.8|15274.8|15275.7|15270.7|0
1634162400000|2021-10-13 22:00:00|15277.6|15272.6|15294.4|15289.4|15304|15299|15276.8|15271.8|0
1634166000000|2021-10-13 23:00:00|15293.9|15288.9|15297.4|15292.4|15304.6|15299.6|15286.8|15281.8|0
1634169600000|2021-10-14 00:00:00|15296.5|15291.5|15311.2|15307.2|15322.2|15318.2|15295.6|15290.6|491
1634173200000|2021-10-14 01:00:00|15310.7|15306.7|15302.2|15298.2|15321.2|15317.2|15301.2|15297.2|252
1634176800000|2021-10-14 02:00:00|15301.7|15297.7|15308.7|15304.7|15311.7|15307.7|15300.2|15296.2|166
1634180400000|2021-10-14 03:00:00|15309.2|15305.2|15311.2|15307.2|15322.7|15318.7|15304.2|15300.2|185
1634184000000|2021-10-14 04:00:00|15310.7|15306.7|15312.2|15308.2|15313.7|15309.7|15304.2|15300.2|150
1634187600000|2021-10-14 05:00:00|15311.7|15307.7|15327.2|15323.2|15327.2|15323.2|15299.7|15295.7|467
1634191200000|2021-10-14 06:00:00|15326.2|15324.2|15355.2|15353.2|15359.2|15357.2|15303.2|15301.2|4090
1634194800000|2021-10-14 07:00:00|15354.7|15352.7|15331.4|15330.2|15358.3|15357.1|15300.3|15299.1|9491
1634198400000|2021-10-14 08:00:00|15331.9|15330.7|15355.9|15354.7|15371.9|15370.7|15330.9|15329.7|5821
1634202000000|2021-10-14 09:00:00|15356.4|15355.2|15382.4|15381.2|15390.9|15389.7|15356.4|15355.2|5091
1634205600000|2021-10-14 10:00:00|15381.9|15380.7|15383.4|15382.2|15385.9|15384.7|15373.9|15372.7|3012
1634209200000|2021-10-14 11:00:00|15382.9|15381.7|15391.7|15390.5|15393.2|15392|15375.4|15374.2|2365
1634212800000|2021-10-14 12:00:00|15392.2|15391|15430.7|15429.5|15438.2|15437|15390.2|15389|6069
1634216400000|2021-10-14 13:00:00|15431.2|15430|15438.2|15437|15448.7|15447.5|15417.2|15416|7056
1634220000000|2021-10-14 14:00:00|15439.2|15438|15449.4|15448.2|15459.4|15458.2|15436.2|15435|5958
1634223600000|2021-10-14 15:00:00|15449.9|15448.7|15472.3|15470.3|15472.8|15470.8|15443.4|15442.2|7669
1634227200000|2021-10-14 16:00:00|15472.8|15470.8|15482.8|15480.8|15482.8|15480.8|15471.3|15469.3|1881
1634230800000|2021-10-14 17:00:00|15483.8|15481.8|15478.8|15476.8|15483.8|15481.8|15462.8|15460.8|1494
1634234400000|2021-10-14 18:00:00|15478.3|15476.3|15489.8|15487.8|15490.8|15488.8|15474.8|15472.8|1152
1634238000000|2021-10-14 19:00:00|15489.3|15487.3|15498.3|15496.3|15502.8|15500.8|15476.8|15474.8|2470
1634241600000|2021-10-14 20:00:00|15500.7|15495.7|15520.9|15515.9|15533.3|15528.3|15495|15490|20
1634245200000|2021-10-14 21:00:00|15521|15516|15516.7|15511.7|15521|15516|15515|15510|0
1634248800000|2021-10-14 22:00:00|15513.8|15508.8|15522.5|15517.5|15526.1|15521.1|15507.7|15502.7|0
1634252400000|2021-10-14 23:00:00|15523.4|15518.4|15523.3|15518.3|15529.2|15524.2|15520.7|15515.7|0
1634256000000|2021-10-15 00:00:00|15522.4|15517.4|15509.3|15505.3|15523.6|15518.6|15489.3|15485.3|460
1634259600000|2021-10-15 01:00:00|15509.8|15505.8|15503.3|15499.3|15512.3|15508.3|15477.3|15473.3|739
1634263200000|2021-10-15 02:00:00|15503.8|15499.8|15521.3|15517.3|15534.3|15530.3|15500.3|15496.3|716
1634266800000|2021-10-15 03:00:00|15521.8|15517.8|15520.3|15516.3|15523.3|15519.3|15514.8|15510.8|116
1634270400000|2021-10-15 04:00:00|15520.8|15516.8|15524.3|15520.3|15532.3|15528.3|15513.8|15509.8|144
1634274000000|2021-10-15 05:00:00|15524.8|15520.8|15526.8|15522.8|15529.8|15525.8|15511.3|15507.3|618
1634277600000|2021-10-15 06:00:00|15525.8|15523.8|15503.3|15501.3|15534.3|15532.3|15477.8|15475.8|2949
1634281200000|2021-10-15 07:00:00|15504.3|15502.3|15476.9|15475.7|15505.4|15504.2|15465.4|15464.2|9244
1634284800000|2021-10-15 08:00:00|15477.4|15476.2|15492.9|15491.7|15504.4|15503.2|15473.4|15472.2|4368
1634288400000|2021-10-15 09:00:00|15492.4|15491.2|15512.8|15511.6|15517.8|15516.6|15489.4|15488.2|4530
1634292000000|2021-10-15 10:00:00|15512.3|15511.1|15497.3|15496.1|15526.8|15525.6|15492.8|15491.6|3604
1634295600000|2021-10-15 11:00:00|15497.8|15496.6|15520.4|15519.2|15522.9|15521.7|15487.3|15486.1|4238
1634299200000|2021-10-15 12:00:00|15520.9|15519.7|15562.9|15561.7|15565.9|15564.7|15516.9|15515.7|4534
1634302800000|2021-10-15 13:00:00|15562.4|15561.2|15590.4|15589.2|15593.9|15592.7|15544.9|15543.7|6233
1634306400000|2021-10-15 14:00:00|15590.9|15589.7|15575.2|15574|15600.9|15599.7|15539.2|15538|7357
1634310000000|2021-10-15 15:00:00|15575.7|15574.5|15577.6|15575.6|15594.7|15593.5|15568.7|15567.5|7064
1634313600000|2021-10-15 16:00:00|15577.1|15575.1|15582.6|15580.6|15584.6|15582.6|15574.6|15572.6|1068
1634317200000|2021-10-15 17:00:00|15583.1|15581.1|15589.1|15587.1|15589.1|15587.1|15579.1|15577.1|701
1634320800000|2021-10-15 18:00:00|15589.6|15587.6|15591.1|15589.1|15597.6|15595.6|15586.1|15584.1|811
1634324400000|2021-10-15 19:00:00|15590.6|15588.6|15598.1|15596.1|15600.1|15598.1|15578.1|15576.1|1850
1634328000000|2021-10-15 20:00:00|15601.3|15596.3|15616.1|15611.1|15617.2|15612.2|15596.3|15591.3|42
1634508000000|2021-10-17 22:00:00|15628.8|15623.8|15593.9|15588.9|15636.4|15631.4|15584.3|15579.3|0
1634511600000|2021-10-17 23:00:00|15594.4|15589.4|15575.7|15570.7|15600.7|15595.7|15573.6|15568.6|0
1634515200000|2021-10-18 00:00:00|15577.4|15572.4|15582.1|15578.1|15600.1|15596.1|15561.1|15557.1|402
1634518800000|2021-10-18 01:00:00|15581.6|15577.6|15577.1|15573.1|15587.6|15583.6|15560.6|15556.6|295
1634522400000|2021-10-18 02:00:00|15575.1|15571.1|15583.6|15579.6|15587.1|15583.1|15571.6|15567.6|235
1634526000000|2021-10-18 03:00:00|15584.1|15580.1|15579.1|15575.1|15586.1|15582.1|15576.1|15572.1|140
1634529600000|2021-10-18 04:00:00|15578.6|15574.6|15567.6|15563.6|15579.6|15575.6|15567.1|15563.1|218
1634533200000|2021-10-18 05:00:00|15568.1|15564.1|15573.6|15569.6|15580.6|15576.6|15567.6|15563.6|473
1634536800000|2021-10-18 06:00:00|15572.6|15570.6|15534.1|15532.1|15572.6|15570.6|15520.1|15518.1|3995
1634540400000|2021-10-18 07:00:00|15533.7|15532.5|15519.4|15518.2|15547.2|15546|15499.7|15498.5|11946
1634544000000|2021-10-18 08:00:00|15518.9|15517.7|15509.9|15508.7|15537.4|15536.2|15503.4|15502.2|4341
1634547600000|2021-10-18 09:00:00|15509.4|15508.2|15503.4|15502.2|15527.9|15526.7|15500.9|15499.7|3004
1634551200000|2021-10-18 10:00:00|15503.9|15502.7|15488.9|15487.7|15510.9|15509.7|15479.4|15478.2|4006
1634554800000|2021-10-18 11:00:00|15489.4|15488.2|15487.8|15486.6|15516.4|15515.2|15486.8|15485.6|3281
1634558400000|2021-10-18 12:00:00|15487.3|15486.1|15443.8|15442.6|15491.3|15490.1|15432.8|15431.6|7010
1634562000000|2021-10-18 13:00:00|15443.3|15442.1|15461.3|15460.1|15462.8|15461.6|15416.8|15415.6|8118
1634565600000|2021-10-18 14:00:00|15461.8|15460.6|15471.4|15470.2|15472.4|15471.2|15430.9|15429.7|6178
1634569200000|2021-10-18 15:00:00|15471.9|15470.7|15482.3|15480.3|15497.9|15496.7|15464.3|15462.3|7122
1634572800000|2021-10-18 16:00:00|15482.8|15480.8|15468.3|15466.3|15486.3|15484.3|15462.8|15460.8|1283
1634576400000|2021-10-18 17:00:00|15468.8|15466.8|15472.3|15470.3|15475.3|15473.3|15465.3|15463.3|653
1634580000000|2021-10-18 18:00:00|15471.8|15469.8|15483.3|15481.3|15484.3|15482.3|15463.3|15461.3|822
1634583600000|2021-10-18 19:00:00|15482.8|15480.8|15492.8|15490.8|15495.3|15493.3|15478.8|15476.8|1810
1634587200000|2021-10-18 20:00:00|15492.2|15487.2|15488|15483|15494|15489|15486.4|15481.4|5
1634590800000|2021-10-18 21:00:00|15488.1|15483.1|15489|15484|15491.2|15486.2|15487.4|15482.4|0
1634594400000|2021-10-18 22:00:00|15486.1|15481.1|15470.5|15465.5|15489.5|15484.5|15469.7|15464.7|0
1634598000000|2021-10-18 23:00:00|15470.6|15465.6|15482.4|15477.4|15486.2|15481.2|15462.7|15457.7|0
1634601600000|2021-10-19 00:00:00|15483.2|15478.2|15497.3|15493.3|15524.8|15520.8|15481.5|15476.5|365
1634605200000|2021-10-19 01:00:00|15497.8|15493.8|15507.8|15503.8|15513.3|15509.3|15480.8|15476.8|365
1634608800000|2021-10-19 02:00:00|15508.3|15504.3|15498.3|15494.3|15511.8|15507.8|15493.3|15489.3|200
1634612400000|2021-10-19 03:00:00|15497.8|15493.8|15503.8|15499.8|15508.3|15504.3|15493.3|15489.3|122
1634616000000|2021-10-19 04:00:00|15503.3|15499.3|15496.3|15492.3|15505.3|15501.3|15490.8|15486.8|158
1634619600000|2021-10-19 05:00:00|15495.3|15491.3|15518.3|15514.3|15519.3|15515.3|15492.3|15488.3|406
1634623200000|2021-10-19 06:00:00|15517.3|15515.3|15518.8|15516.8|15527.3|15525.3|15502.3|15500.3|2215
1634626800000|2021-10-19 07:00:00|15518.4|15517.2|15467.4|15466.2|15518.4|15517.2|15453.9|15452.7|9542
1634630400000|2021-10-19 08:00:00|15466.9|15465.7|15470.4|15469.2|15502.4|15501.2|15461.4|15460.2|4832
1634634000000|2021-10-19 09:00:00|15469.9|15468.7|15477.5|15476.3|15484|15482.8|15465.9|15464.7|2225
1634637600000|2021-10-19 10:00:00|15478|15476.8|15500.6|15499.4|15510.6|15509.4|15474.5|15473.3|2492
1634641200000|2021-10-19 11:00:00|15500.1|15498.9|15497.5|15496.3|15504.6|15503.4|15482.6|15481.4|3282
1634644800000|2021-10-19 12:00:00|15497|15495.8|15496|15494.8|15508.5|15507.3|15488.5|15487.3|2574
1634648400000|2021-10-19 13:00:00|15495.5|15494.3|15504|15502.8|15525.5|15524.3|15486|15484.8|5244
1634652000000|2021-10-19 14:00:00|15504.5|15503.3|15516.8|15515.6|15529.8|15528.6|15503.5|15502.3|5167
1634655600000|2021-10-19 15:00:00|15517.3|15516.1|15521.2|15519.2|15529.8|15528.6|15512.8|15511.6|5393
1634659200000|2021-10-19 16:00:00|15520.7|15518.7|15517.2|15515.2|15521.2|15519.2|15509.2|15507.2|1217
1634662800000|2021-10-19 17:00:00|15516.7|15514.7|15513.7|15511.7|15519.2|15517.2|15510.2|15508.2|763
1634666400000|2021-10-19 18:00:00|15513.2|15511.2|15506.2|15504.2|15514.2|15512.2|15495.2|15493.2|1017
1634670000000|2021-10-19 19:00:00|15505.7|15503.7|15509.7|15507.7|15516.7|15514.7|15498.7|15496.7|1640
1634673600000|2021-10-19 20:00:00|15513.3|15508.3|15523.1|15518.1|15530.7|15525.7|15509.8|15504.8|5
1634677200000|2021-10-19 21:00:00|15522.1|15517.1|15522.4|15517.4|15522.9|15517.9|15519.9|15514.9|0
1634680800000|2021-10-19 22:00:00|15524.7|15519.7|15515.8|15510.8|15525.3|15520.3|15511.1|15506.1|0
1634684400000|2021-10-19 23:00:00|15515.7|15510.7|15529.7|15524.7|15533.8|15528.8|15513.1|15508.1|0
1634688000000|2021-10-20 00:00:00|15531.4|15526.4|15520.7|15516.7|15533.1|15528.2|15512.7|15508.7|376
1634691600000|2021-10-20 01:00:00|15520.2|15516.2|15517.2|15513.2|15528.7|15524.7|15507.7|15503.7|300
1634695200000|2021-10-20 02:00:00|15517.7|15513.7|15509.2|15505.2|15518.7|15514.7|15501.7|15497.7|142
1634698800000|2021-10-20 03:00:00|15509.7|15505.7|15521.7|15517.7|15523.7|15519.7|15507.7|15503.7|149
1634702400000|2021-10-20 04:00:00|15522.2|15518.2|15516.7|15512.7|15523.2|15519.2|15514.7|15510.7|85
1634706000000|2021-10-20 05:00:00|15517.2|15513.2|15509.2|15505.2|15518.2|15514.2|15502.7|15498.7|272
1634709600000|2021-10-20 06:00:00|15508.2|15506.2|15487.2|15485.2|15513.2|15511.2|15469.2|15467.2|2417
1634713200000|2021-10-20 07:00:00|15486.8|15485.6|15515.3|15514.1|15573.8|15572.6|15466.3|15465.1|12644
1634716800000|2021-10-20 08:00:00|15515.8|15514.6|15546.7|15545.5|15552.7|15551.5|15503.8|15502.6|4907
1634720400000|2021-10-20 09:00:00|15546.2|15545|15533.2|15532|15548.2|15547|15522.7|15521.5|2701
1634724000000|2021-10-20 10:00:00|15533.7|15532.5|15538.2|15537|15542.2|15541|15522.7|15521.5|2504
1634727600000|2021-10-20 11:00:00|15537.7|15536.5|15513.3|15512.1|15542.2|15541|15512.8|15511.6|2712
1634731200000|2021-10-20 12:00:00|15513.8|15512.6|15470.8|15469.6|15534.3|15533.1|15470.3|15469.1|4721
1634734800000|2021-10-20 13:00:00|15471.3|15470.1|15475.8|15474.6|15500.8|15499.6|15463.8|15462.6|6359
1634738400000|2021-10-20 14:00:00|15475.3|15474.1|15516.8|15515.6|15533.3|15532.1|15473.8|15472.6|6242
1634742000000|2021-10-20 15:00:00|15517.8|15516.6|15527.7|15525.7|15533.3|15532.1|15514.8|15513.6|4303
1634745600000|2021-10-20 16:00:00|15527.2|15525.2|15523.7|15521.7|15528.2|15526.2|15518.2|15516.2|757
1634749200000|2021-10-20 17:00:00|15523.2|15521.2|15515.7|15513.7|15525.2|15523.2|15504.2|15502.2|1094
1634752800000|2021-10-20 18:00:00|15515.2|15513.2|15522.2|15520.2|15524.2|15522.2|15514.2|15512.2|620
1634756400000|2021-10-20 19:00:00|15522.7|15520.7|15522.2|15520.2|15527.2|15525.2|15512.2|15510.2|1226
1634760000000|2021-10-20 20:00:00|15525.8|15520.8|15513.9|15508.9|15531.9|15526.9|15506.3|15501.3|8
1634763600000|2021-10-20 21:00:00|15514|15509|15513.8|15508.8|15515.8|15510.8|15512.7|15507.7|0
1634767200000|2021-10-20 22:00:00|15515.9|15510.9|15512.5|15507.5|15520.3|15515.3|15507.2|15502.2|0
1634770800000|2021-10-20 23:00:00|15513.3|15508.3|15496.3|15491.3|15517.5|15512.5|15493.6|15488.6|0
1634774400000|2021-10-21 00:00:00|15496.1|15491.1|15510.2|15506.2|15511.2|15507.2|15490.6|15485.6|269
1634778000000|2021-10-21 01:00:00|15509.7|15505.7|15527.2|15523.2|15528.7|15524.7|15500.2|15496.2|184
1634781600000|2021-10-21 02:00:00|15526.7|15522.7|15525.2|15521.2|15531.7|15527.7|15521.2|15517.2|91
1634785200000|2021-10-21 03:00:00|15525.7|15521.7|15505.2|15501.2|15526.7|15522.7|15504.2|15500.2|159
1634788800000|2021-10-21 04:00:00|15504.7|15500.7|15492.7|15488.7|15509.2|15505.2|15485.7|15481.7|387
1634792400000|2021-10-21 05:00:00|15492.2|15488.2|15447.7|15443.7|15493.7|15489.7|15447.7|15443.7|715
1634796000000|2021-10-21 06:00:00|15446.7|15444.7|15432.2|15430.2|15472.2|15470.2|15425.2|15423.2|3375
1634799600000|2021-10-21 07:00:00|15431.8|15430.6|15506|15504.8|15513.5|15512.3|15398.8|15397.6|13331
1634803200000|2021-10-21 08:00:00|15506.5|15505.3|15496|15494.8|15514|15512.8|15479.5|15478.3|4699
1634806800000|2021-10-21 09:00:00|15495.5|15494.3|15519.5|15518.3|15522|15520.8|15491|15489.8|3470
1634810400000|2021-10-21 10:00:00|15519|15517.8|15511.5|15510.3|15526|15524.8|15506|15504.8|2724
1634814000000|2021-10-21 11:00:00|15511|15509.8|15512|15510.8|15521|15519.8|15508|15506.8|2282
1634817600000|2021-10-21 12:00:00|15512.5|15511.3|15513.5|15512.3|15533|15531.8|15511|15509.8|2963
1634821200000|2021-10-21 13:00:00|15514|15512.8|15501|15499.8|15515.5|15514.3|15488|15486.8|5404
1634824800000|2021-10-21 14:00:00|15502.5|15501.3|15498.5|15497.3|15510|15508.8|15485|15483.8|4557
1634828400000|2021-10-21 15:00:00|15499|15497.8|15483|15481|15509|15507.8|15473.1|15471.9|5226
1634832000000|2021-10-21 16:00:00|15482.5|15480.5|15484.5|15482.5|15490.5|15488.5|15477.5|15475.5|1145
1634835600000|2021-10-21 17:00:00|15483.5|15481.5|15480|15478|15490.5|15488.5|15478.5|15476.5|627
1634839200000|2021-10-21 18:00:00|15480.5|15478.5|15487.5|15485.5|15490.5|15488.5|15478.5|15476.5|548
1634842800000|2021-10-21 19:00:00|15488|15486|15509|15507|15510.5|15508.5|15487.5|15485.5|1655
1634846400000|2021-10-21 20:00:00|15510.5|15505.5|15485.3|15480.3|15515.9|15510.9|15473.5|15468.5|11
1634850000000|2021-10-21 21:00:00|15484.9|15479.9|15485.6|15480.6|15491|15486|15484.9|15479.9|0
1634853600000|2021-10-21 22:00:00|15485.8|15480.8|15484.1|15479.1|15488.3|15483.3|15471.5|15466.5|0
1634857200000|2021-10-21 23:00:00|15483.7|15478.7|15482.3|15477.3|15490.4|15485.4|15477.2|15472.2|0
1634860800000|2021-10-22 00:00:00|15483.1|15478.1|15520|15516|15521.5|15517.5|15481.4|15476.4|507
1634864400000|2021-10-22 01:00:00|15519.5|15515.5|15530.5|15526.5|15535.5|15531.5|15511|15507|552
1634868000000|2021-10-22 02:00:00|15530|15526|15527|15523|15533.5|15529.5|15522|15518|253
1634871600000|2021-10-22 03:00:00|15527.5|15523.5|15544|15540|15545.5|15541.5|15524|15520|308
1634875200000|2021-10-22 04:00:00|15543.5|15539.5|15537|15533|15544|15540|15522|15518|291
1634878800000|2021-10-22 05:00:00|15537.5|15533.5|15517.5|15513.5|15540|15536|15513.5|15509.5|512
1634882400000|2021-10-22 06:00:00|15516.5|15514.5|15507.5|15505.5|15532|15530|15504.5|15502.5|1807
1634886000000|2021-10-22 07:00:00|15507.1|15505.9|15535|15533.8|15595.6|15594.4|15488.1|15486.9|17113
1634889600000|2021-10-22 08:00:00|15535.5|15534.3|15565|15563.8|15572|15570.8|15498.5|15497.3|7083
1634893200000|2021-10-22 09:00:00|15564.5|15563.3|15567|15565.8|15577|15575.8|15556|15554.8|3260
1634896800000|2021-10-22 10:00:00|15566.5|15565.3|15594|15592.8|15595|15593.8|15552|15550.8|3730
1634900400000|2021-10-22 11:00:00|15593.5|15592.3|15608.9|15607.7|15615|15613.8|15588|15586.8|3159
1634904000000|2021-10-22 12:00:00|15609.4|15608.2|15587.9|15586.7|15611.9|15610.7|15582.9|15581.7|3259
1634907600000|2021-10-22 13:00:00|15586.9|15585.7|15600.9|15599.7|15607.4|15606.2|15571.4|15570.2|4753
1634911200000|2021-10-22 14:00:00|15600.4|15599.2|15583.9|15582.7|15608.9|15607.7|15581.9|15580.7|4411
1634914800000|2021-10-22 15:00:00|15584.4|15583.2|15544.3|15542.3|15588.9|15587.7|15530.8|15528.8|7483
1634918400000|2021-10-22 16:00:00|15544.8|15542.8|15562.3|15560.3|15573.3|15571.3|15535.3|15533.3|2127
1634922000000|2021-10-22 17:00:00|15562.8|15560.8|15562.8|15560.8|15575.3|15573.3|15559.3|15557.3|918
1634925600000|2021-10-22 18:00:00|15563.3|15561.3|15567.8|15565.8|15586.3|15584.3|15562.3|15560.3|1187
1634929200000|2021-10-22 19:00:00|15566.8|15564.8|15574.3|15572.3|15576.3|15574.3|15558.3|15556.3|1473
1634932800000|2021-10-22 20:00:00|15573.1|15568.1|15552.1|15547.1|15576.5|15571.5|15551.6|15546.6|19
1635112800000|2021-10-24 22:00:00|15541|15536|15548|15543|15562.8|15557.8|15535.8|15530.8|0
1635116400000|2021-10-24 23:00:00|15548.8|15543.8|15538.2|15533.2|15555.3|15550.3|15527.6|15522.6|0
1635120000000|2021-10-25 00:00:00|15539.1|15534.1|15562.8|15558.8|15570.8|15566.8|15536.3|15532.3|382
1635123600000|2021-10-25 01:00:00|15563.3|15559.3|15557.8|15553.8|15569.3|15565.3|15545.8|15541.8|153
1635127200000|2021-10-25 02:00:00|15556.3|15552.3|15566.8|15562.8|15567.3|15563.3|15547.8|15543.8|179
1635130800000|2021-10-25 03:00:00|15567.3|15563.3|15573.3|15569.3|15587.3|15583.3|15564.8|15560.8|353
1635134400000|2021-10-25 04:00:00|15573.8|15569.8|15577.3|15573.3|15578.3|15574.3|15564.3|15560.3|265
1635138000000|2021-10-25 05:00:00|15576.8|15572.8|15585.3|15581.3|15589.3|15585.3|15570.3|15566.3|269
1635141600000|2021-10-25 06:00:00|15584.3|15582.3|15579.8|15577.8|15587.3|15585.3|15556.8|15554.8|1745
1635145200000|2021-10-25 07:00:00|15579.4|15578.2|15560.8|15559.6|15594.9|15593.7|15531.9|15530.7|8726
1635148800000|2021-10-25 08:00:00|15560.3|15559.1|15568.3|15567.1|15580.8|15579.6|15557.3|15556.1|3944
1635152400000|2021-10-25 09:00:00|15568.8|15567.6|15580.3|15579.1|15589.8|15588.6|15562.8|15561.6|2532
1635156000000|2021-10-25 10:00:00|15579.8|15578.6|15577.8|15576.6|15608.3|15607.1|15575.8|15574.6|3605
1635159600000|2021-10-25 11:00:00|15577.3|15576.1|15590.8|15589.6|15594.3|15593.1|15572.8|15571.6|2968
1635163200000|2021-10-25 12:00:00|15590.3|15589.1|15596.8|15595.6|15605.3|15604.1|15580.3|15579.1|2801
1635166800000|2021-10-25 13:00:00|15597.3|15596.1|15589.8|15588.6|15607.8|15606.6|15572.8|15571.6|5338
1635170400000|2021-10-25 14:00:00|15590.3|15589.1|15598.3|15597.1|15604.3|15603.1|15581.3|15580.1|4488
1635174000000|2021-10-25 15:00:00|15597.8|15596.6|15613.2|15611.2|15620.3|15619.1|15596.8|15595.6|7834
1635177600000|2021-10-25 16:00:00|15613.7|15611.7|15627.7|15625.7|15633.2|15631.2|15610.7|15608.7|1796
1635181200000|2021-10-25 17:00:00|15628.2|15626.2|15635.7|15633.7|15639.7|15637.7|15626.2|15624.2|1428
1635184800000|2021-10-25 18:00:00|15636.2|15634.2|15632.2|15630.2|15638.7|15636.7|15629.2|15627.2|853
1635188400000|2021-10-25 19:00:00|15632.7|15630.7|15632.2|15630.2|15637.7|15635.7|15623.2|15621.2|1780
1635192000000|2021-10-25 20:00:00|15635.8|15630.8|15654|15649|15655.4|15650.4|15611.6|15606.6|6
1635195600000|2021-10-25 21:00:00|15653.9|15648.9|15651.8|15646.8|15654.6|15649.6|15649.7|15644.7|0
1635199200000|2021-10-25 22:00:00|15653.4|15648.4|15642.2|15637.2|15656|15651|15640.5|15635.5|0
1635202800000|2021-10-25 23:00:00|15642.6|15637.6|15657.8|15652.8|15663|15658|15640.8|15635.8|0
1635206400000|2021-10-26 00:00:00|15658.6|15653.6|15662.7|15658.7|15668.7|15663.7|15648.7|15644.7|334
1635210000000|2021-10-26 01:00:00|15663.2|15659.2|15658.7|15654.7|15677.2|15673.2|15658.7|15654.7|271
1635213600000|2021-10-26 02:00:00|15658.2|15654.2|15668.7|15664.7|15668.7|15664.7|15653.7|15649.7|191
1635217200000|2021-10-26 03:00:00|15669.2|15665.2|15654.7|15650.7|15669.2|15665.2|15652.2|15648.2|161
1635220800000|2021-10-26 04:00:00|15654.2|15650.2|15652.7|15648.7|15657.2|15653.2|15651.2|15647.2|206
1635224400000|2021-10-26 05:00:00|15654.7|15650.7|15643.2|15639.2|15656.2|15652.2|15641.2|15637.2|403
1635228000000|2021-10-26 06:00:00|15642.2|15640.2|15656.2|15654.2|15674.2|15672.2|15634.7|15632.7|3222
1635231600000|2021-10-26 07:00:00|15655.8|15654.6|15732.7|15731.5|15741.7|15740.5|15646.8|15645.6|13086
1635235200000|2021-10-26 08:00:00|15731.7|15730.5|15761.7|15760.5|15782.7|15781.5|15730.2|15729|11387
1635238800000|2021-10-26 09:00:00|15761.2|15760|15743.7|15742.5|15763.2|15762|15728.7|15727.5|4974
1635242400000|2021-10-26 10:00:00|15743.2|15742|15751.7|15750.5|15757.2|15756|15741.2|15740|2748
1635246000000|2021-10-26 11:00:00|15752.7|15751.5|15745.1|15743.9|15754.1|15752.9|15737.1|15735.9|2622
1635249600000|2021-10-26 12:00:00|15744.6|15743.4|15762.1|15760.9|15766.6|15765.4|15741.1|15739.9|2829
1635253200000|2021-10-26 13:00:00|15761.6|15760.4|15758.6|15757.4|15782.1|15780.9|15754.1|15752.9|6040
1635256800000|2021-10-26 14:00:00|15759.1|15757.9|15766.1|15764.9|15781.1|15779.9|15757.1|15755.9|5637
1635260400000|2021-10-26 15:00:00|15767.1|15765.9|15752.5|15750.5|15780.5|15778.5|15751.5|15749.5|7712
1635264000000|2021-10-26 16:00:00|15753.5|15751.5|15736|15734|15756.5|15754.5|15723.5|15721.5|2841
1635267600000|2021-10-26 17:00:00|15735.5|15733.5|15746.5|15744.5|15752.5|15750.5|15731|15729|1327
1635271200000|2021-10-26 18:00:00|15747|15745|15753.5|15751.5|15753.5|15751.5|15740.5|15738.5|908
1635274800000|2021-10-26 19:00:00|15753|15751|15735|15733|15756.5|15754.5|15731|15729|1493
1635278400000|2021-10-26 20:00:00|15734.9|15729.9|15732.1|15727.1|15745.5|15740.5|15730.1|15725.1|7
1635282000000|2021-10-26 21:00:00|15733.4|15728.4|15731|15726|15736.8|15731.8|15729.7|15724.7|0
1635285600000|2021-10-26 22:00:00|15731.9|15726.9|15752.7|15747.7|15758.5|15753.5|15731.1|15726.1|0
1635289200000|2021-10-26 23:00:00|15751.8|15746.8|15750.1|15745.1|15762.5|15757.5|15740.6|15735.6|0
1635292800000|2021-10-27 00:00:00|15751|15746|15736|15732|15757.8|15752.8|15731|15727|286
1635296400000|2021-10-27 01:00:00|15735.5|15731.5|15720|15716|15740|15736|15716.5|15712.5|277
1635300000000|2021-10-27 02:00:00|15719.5|15715.5|15728|15724|15735|15731|15719|15715|187
1635303600000|2021-10-27 03:00:00|15728.5|15724.5|15723.5|15719.5|15733.5|15729.5|15721.5|15717.5|221
1635307200000|2021-10-27 04:00:00|15724.5|15720.5|15730|15726|15731.5|15727.5|15721.5|15717.5|152
1635310800000|2021-10-27 05:00:00|15730.5|15726.5|15745|15741|15750.5|15746.5|15729.5|15725.5|566
1635314400000|2021-10-27 06:00:00|15744|15742|15727.5|15725.5|15748|15746|15719|15717|2142
1635318000000|2021-10-27 07:00:00|15727.1|15725.9|15727.8|15726.6|15744.1|15742.9|15703.1|15701.9|10566
1635321600000|2021-10-27 08:00:00|15727.3|15726.1|15684.8|15683.6|15733.3|15732.1|15683.3|15682.1|6749
1635325200000|2021-10-27 09:00:00|15685.8|15684.6|15703.8|15702.6|15708.8|15707.6|15668.8|15667.6|6222
1635328800000|2021-10-27 10:00:00|15703.3|15702.1|15695.8|15694.6|15723.3|15722.1|15680.3|15679.1|4275
1635332400000|2021-10-27 11:00:00|15694.8|15693.6|15695.2|15694|15719.8|15718.6|15693.8|15692.6|3365
1635336000000|2021-10-27 12:00:00|15695.7|15694.5|15705.7|15704.5|15707.2|15706|15689.7|15688.5|3176
1635339600000|2021-10-27 13:00:00|15706.2|15705|15721.2|15720|15726.2|15725|15695.2|15694|6491
1635343200000|2021-10-27 14:00:00|15721.7|15720.5|15706.9|15705.7|15726.7|15725.5|15687.9|15686.7|6727
1635346800000|2021-10-27 15:00:00|15706.4|15705.2|15705.3|15703.3|15716.9|15715.7|15695.3|15693.3|6146
1635350400000|2021-10-27 16:00:00|15705.8|15703.8|15715.3|15713.3|15720.3|15718.3|15701.3|15699.3|1696
1635354000000|2021-10-27 17:00:00|15714.8|15712.8|15720.8|15718.8|15722.3|15720.3|15712.8|15710.8|960
1635357600000|2021-10-27 18:00:00|15721.3|15719.3|15719.8|15717.8|15726.3|15724.3|15715.3|15713.3|1245
1635361200000|2021-10-27 19:00:00|15719.3|15717.3|15679.8|15677.8|15720.3|15718.3|15675.3|15673.3|2922
1635364800000|2021-10-27 20:00:00|15680.8|15675.8|15690.1|15685.1|15692|15687|15677.9|15672.9|18
1635368400000|2021-10-27 21:00:00|15690.4|15685.4|15693.1|15688.1|15694.1|15689.1|15689.2|15684.2|0
1635372000000|2021-10-27 22:00:00|15695|15690|15703.5|15698.5|15705.3|15700.3|15692.7|15687.7|0
1635375600000|2021-10-27 23:00:00|15703.9|15698.9|15706.1|15701.1|15708.8|15703.8|15698.2|15693.2|0
1635379200000|2021-10-28 00:00:00|15705.2|15700.2|15697.3|15693.3|15714.6|15710.3|15685.8|15681.8|353
1635382800000|2021-10-28 01:00:00|15697.8|15693.8|15709.3|15705.3|15718.8|15714.8|15689.3|15685.3|284
1635386400000|2021-10-28 02:00:00|15709.8|15705.8|15698.3|15694.3|15711.8|15707.8|15686.3|15682.3|258
1635390000000|2021-10-28 03:00:00|15698.8|15694.8|15699.3|15695.3|15702.8|15698.8|15690.8|15686.8|115
1635393600000|2021-10-28 04:00:00|15699.8|15695.8|15706.8|15702.8|15708.8|15704.8|15696.3|15692.3|167
1635397200000|2021-10-28 05:00:00|15707.3|15703.3|15712.3|15708.3|15720.3|15716.3|15704.3|15700.3|411
1635400800000|2021-10-28 06:00:00|15711.3|15709.3|15668.8|15666.8|15713.8|15711.8|15665.3|15663.3|3604
1635404400000|2021-10-28 07:00:00|15669.3|15667.3|15693.9|15692.7|15709.4|15708.2|15657.9|15656.7|10714
1635408000000|2021-10-28 08:00:00|15692.9|15691.7|15681.9|15680.7|15693.9|15692.7|15652.9|15651.7|6351
1635411600000|2021-10-28 09:00:00|15682.4|15681.2|15695.9|15694.7|15705.4|15704.2|15668.9|15667.7|3543
1635415200000|2021-10-28 10:00:00|15695.4|15694.2|15689.9|15688.7|15700.9|15699.7|15675.9|15674.7|3625
1635418800000|2021-10-28 11:00:00|15688.9|15687.7|15662|15660.8|15697.9|15696.7|15660|15658.8|4296
1635422400000|2021-10-28 12:00:00|15662.5|15661.3|15646.5|15645.3|15683|15681.8|15628.5|15627.3|5826
1635426000000|2021-10-28 13:00:00|15647.5|15646.3|15659.5|15658.3|15691.5|15690.3|15628.5|15627.3|7501
1635429600000|2021-10-28 14:00:00|15659|15657.8|15669.4|15668.2|15681.4|15680.2|15644.4|15643.2|4894
1635433200000|2021-10-28 15:00:00|15668.4|15667.2|15675.8|15673.8|15697.8|15695.8|15664.4|15663.2|6300
1635436800000|2021-10-28 16:00:00|15676.3|15674.3|15668.8|15666.8|15683.8|15681.8|15662.3|15660.3|1546
1635440400000|2021-10-28 17:00:00|15669.3|15667.3|15673.8|15671.8|15679.8|15677.8|15664.8|15662.8|954
1635444000000|2021-10-28 18:00:00|15674.3|15672.3|15671.8|15669.8|15681.8|15679.8|15669.8|15667.8|637
1635447600000|2021-10-28 19:00:00|15672.3|15670.3|15688.3|15686.3|15691.8|15689.8|15667.8|15665.8|1581
1635451200000|2021-10-28 20:00:00|15689|15684|15667.5|15662.5|15696.5|15691.5|15645.7|15640.7|23
1635454800000|2021-10-28 21:00:00|15666.1|15661.1|15669.9|15664.9|15675.6|15670.6|15664.2|15659.2|0
1635458400000|2021-10-28 22:00:00|15664.5|15659.5|15658.2|15653.2|15671.6|15666.6|15654.7|15649.7|0
1635462000000|2021-10-28 23:00:00|15657.3|15652.3|15656|15651|15661.4|15656.4|15647.4|15642.4|0
1635465600000|2021-10-29 00:00:00|15656.9|15651.9|15636.3|15632.3|15665.7|15660.7|15633.8|15629.8|693
1635469200000|2021-10-29 01:00:00|15636.8|15632.8|15638.8|15634.8|15647.8|15643.8|15623.8|15619.8|493
1635472800000|2021-10-29 02:00:00|15639.3|15635.3|15638.3|15634.3|15648.8|15644.8|15632.3|15628.3|212
1635476400000|2021-10-29 03:00:00|15638.8|15634.8|15645.3|15641.3|15660.3|15656.3|15634.3|15630.3|268
1635480000000|2021-10-29 04:00:00|15645.8|15641.8|15632.3|15628.3|15653.8|15649.8|15631.8|15627.8|302
1635483600000|2021-10-29 05:00:00|15631.8|15627.8|15616.8|15612.8|15633.8|15629.8|15609.8|15605.8|565
1635487200000|2021-10-29 06:00:00|15615.8|15613.8|15587.3|15585.3|15618.3|15616.3|15571.8|15569.8|4657
1635490800000|2021-10-29 07:00:00|15586.9|15585.7|15609|15607.8|15689.4|15688.2|15541.9|15540.7|18772
1635494400000|2021-10-29 08:00:00|15608.5|15607.3|15574|15572.8|15622|15620.8|15563|15561.8|7486
1635498000000|2021-10-29 09:00:00|15568.5|15567.3|15565.5|15564.3|15596|15594.8|15548|15546.8|5880
1635501600000|2021-10-29 10:00:00|15565|15563.8|15563|15561.8|15578|15576.8|15496|15494.8|9853
1635505200000|2021-10-29 11:00:00|15561.5|15560.3|15585.1|15583.9|15596.1|15594.9|15556|15554.8|4487
1635508800000|2021-10-29 12:00:00|15585.6|15584.4|15603.1|15601.9|15617.1|15615.9|15572.6|15571.4|6255
1635512400000|2021-10-29 13:00:00|15603.6|15602.4|15631.6|15630.4|15646.6|15645.4|15579.1|15577.9|5850
1635516000000|2021-10-29 14:00:00|15632.1|15630.9|15648.8|15647.6|15661.8|15660.6|15626.3|15625.1|6416
1635519600000|2021-10-29 15:00:00|15649.3|15648.1|15691.7|15689.7|15703.2|15701.2|15635.3|15634.1|9557
1635523200000|2021-10-29 16:00:00|15692.2|15690.2|15711.2|15709.2|15727.7|15725.7|15688.7|15686.7|2870
1635526800000|2021-10-29 17:00:00|15710.7|15708.7|15715.2|15713.2|15717.7|15715.7|15707.2|15705.2|895
1635530400000|2021-10-29 18:00:00|15714.7|15712.7|15703.2|15701.2|15715.7|15713.7|15692.7|15690.7|1194
1635534000000|2021-10-29 19:00:00|15702.7|15700.7|15716.7|15714.7|15728.2|15726.2|15697.7|15695.7|2290
1635537600000|2021-10-29 20:00:00|15717.5|15712.5|15735.5|15730.5|15737.1|15732.1|15713.2|15708.2|21
1635717600000|2021-10-31 22:00:00|15736.3|15731.3|15729.1|15724.1|15740|15735|15722.6|15717.6|0
1635721200000|2021-10-31 23:00:00|15730|15725|15737.8|15732.8|15743.8|15738.8|15714.5|15709.5|0
1635724800000|2021-11-01 00:00:00|15738.7|15733.7|15772.2|15768.2|15786.2|15782.2|15734.7|15729.7|420
1635728400000|2021-11-01 01:00:00|15771.7|15767.7|15753.2|15749.2|15772.2|15768.2|15744.2|15740.2|370
1635732000000|2021-11-01 02:00:00|15753.7|15749.7|15753.2|15749.2|15758.7|15754.7|15744.2|15740.2|167
1635735600000|2021-11-01 03:00:00|15753.7|15749.7|15748.2|15744.2|15757.2|15753.2|15747.7|15743.7|116
1635739200000|2021-11-01 04:00:00|15748.7|15744.7|15751.2|15747.2|15755.2|15751.2|15747.2|15743.2|152
1635742800000|2021-11-01 05:00:00|15751.7|15747.7|15749.7|15745.7|15767.7|15763.7|15747.2|15743.2|212
1635746400000|2021-11-01 06:00:00|15750.2|15746.2|15743.7|15739.7|15750.7|15746.7|15731.2|15727.2|471
1635750000000|2021-11-01 07:00:00|15742.7|15740.7|15748.7|15746.7|15768.2|15766.2|15737.7|15735.7|3606
1635753600000|2021-11-01 08:00:00|15747.7|15745.7|15834.3|15833.1|15838.3|15837.1|15739.8|15738.6|12627
1635757200000|2021-11-01 09:00:00|15833.8|15832.6|15830.4|15829.2|15850.3|15849.1|15821.4|15820.2|5430
1635760800000|2021-11-01 10:00:00|15829.9|15828.7|15818.4|15817.2|15839.4|15838.2|15813.4|15812.2|3346
1635764400000|2021-11-01 11:00:00|15818.9|15817.7|15807.9|15806.7|15824.9|15823.7|15794.4|15793.2|3096
1635768000000|2021-11-01 12:00:00|15807.4|15806.2|15788.9|15787.7|15811.4|15810.2|15780.4|15779.2|3513
1635771600000|2021-11-01 13:00:00|15788.4|15787.2|15780|15778.8|15794|15792.8|15757.4|15756.2|5322
1635775200000|2021-11-01 14:00:00|15779.5|15778.3|15796|15794.8|15796|15794.8|15762|15760.8|4656
1635778800000|2021-11-01 15:00:00|15795.5|15794.3|15814.5|15813.3|15821.5|15820.3|15795.5|15794.3|4231
1635782400000|2021-11-01 16:00:00|15815|15813.8|15816.9|15814.9|15824.9|15822.9|15808.4|15806.4|4851
1635786000000|2021-11-01 17:00:00|15817.4|15815.4|15806.4|15804.4|15818.9|15816.9|15804.9|15802.9|1311
1635789600000|2021-11-01 18:00:00|15805.9|15803.9|15804.9|15802.9|15809.4|15807.4|15791.4|15789.4|1038
1635793200000|2021-11-01 19:00:00|15805.4|15803.4|15829.9|15827.9|15833.9|15831.9|15803.9|15801.9|1456
1635796800000|2021-11-01 20:00:00|15830.4|15828.4|15822.9|15820.9|15830.4|15828.4|15813.9|15811.9|632
1635800400000|2021-11-01 21:00:00|15824.1|15819.1|15821.1|15816.1|15824.1|15819.1|15820.6|15815.6|15
1635804000000|2021-11-01 22:00:00|15824.1|15819.1|15828.1|15823.1|15830.8|15825.8|15813|15808|0
1635807600000|2021-11-01 23:00:00|15827.7|15822.7|15813.2|15808.2|15828.1|15823.1|15813.2|15808.2|0
1635811200000|2021-11-02 00:00:00|15814.1|15809.1|15813.4|15809.4|15817.4|15812.4|15802.4|15798.4|238
1635814800000|2021-11-02 01:00:00|15813.9|15809.9|15802.4|15798.4|15826.4|15822.4|15801.9|15797.9|246
1635818400000|2021-11-02 02:00:00|15802.9|15798.9|15783.4|15779.4|15807.9|15803.9|15779.9|15775.9|217
1635822000000|2021-11-02 03:00:00|15783.9|15779.9|15787.9|15783.9|15788.4|15784.4|15774.4|15770.4|172
1635825600000|2021-11-02 04:00:00|15787.4|15783.4|15782.9|15778.9|15789.9|15785.9|15781.9|15777.9|111
1635829200000|2021-11-02 05:00:00|15782.4|15778.4|15793.9|15789.9|15800.9|15796.9|15779.9|15775.9|298
1635832800000|2021-11-02 06:00:00|15793.4|15789.4|15801.4|15797.4|15802.9|15798.9|15785.9|15781.9|420
1635836400000|2021-11-02 07:00:00|15800.4|15798.4|15819.9|15817.9|15823.4|15821.4|15793.9|15791.9|2543
1635840000000|2021-11-02 08:00:00|15820.4|15818.4|15865|15863.8|15878.5|15877.3|15814|15812.8|11983
1635843600000|2021-11-02 09:00:00|15865.5|15864.3|15877.2|15876|15886.7|15885.5|15852|15850.8|4918
1635847200000|2021-11-02 10:00:00|15877.7|15876.5|15887.2|15886|15889.7|15888.5|15861.7|15860.5|3659
1635850800000|2021-11-02 11:00:00|15886.7|15885.5|15893.7|15892.5|15908.7|15907.5|15871.7|15870.5|4429
1635854400000|2021-11-02 12:00:00|15892.7|15891.5|15914.7|15913.5|15918.7|15917.5|15892.7|15891.5|3901
1635858000000|2021-11-02 13:00:00|15915.2|15914|15958.7|15957.5|15963.7|15962.5|15900.7|15899.5|6960
1635861600000|2021-11-02 14:00:00|15958.2|15957|15929.7|15928.5|15960.2|15959|15922.7|15921.5|5795
1635865200000|2021-11-02 15:00:00|15929.2|15928|15938.7|15937.5|15954.7|15953.5|15927.2|15926|4806
1635868800000|2021-11-02 16:00:00|15939.2|15938|15961.1|15959.1|15963.1|15961.1|15933.7|15932.5|5957
1635872400000|2021-11-02 17:00:00|15960.6|15958.6|15954.1|15952.1|15963.1|15961.1|15951.1|15949.1|1228
1635876000000|2021-11-02 18:00:00|15953.1|15951.1|15954.1|15952.1|15955.6|15953.6|15945.1|15943.1|970
1635879600000|2021-11-02 19:00:00|15954.6|15952.6|15954.1|15952.1|15959.1|15957.1|15947.1|15945.1|1172
1635883200000|2021-11-02 20:00:00|15953.6|15951.6|15959.6|15957.6|15963.1|15961.1|15949.1|15947.1|1004
1635886800000|2021-11-02 21:00:00|15962.6|15958.2|15961.5|15956.5|15964.2|15959.2|15960.3|15955.3|21
1635890400000|2021-11-02 22:00:00|15962.4|15957.4|15955.2|15950.2|15963.3|15958.3|15954.2|15949.2|0
1635894000000|2021-11-02 23:00:00|15956|15951|15954.5|15949.5|15959.6|15954.6|15952.9|15947.9|0
1635897600000|2021-11-03 00:00:00|15953.6|15948.6|15955.6|15951.6|15955.6|15951.6|15936.1|15932.1|280
1635901200000|2021-11-03 01:00:00|15955.1|15951.1|15964.6|15960.6|15984.1|15980.1|15954.1|15950.1|281
1635904800000|2021-11-03 02:00:00|15964.1|15960.1|15952.6|15948.6|15964.1|15960.1|15951.1|15947.1|219
1635908400000|2021-11-03 03:00:00|15952.1|15948.1|15949.1|15945.1|15954.6|15950.6|15946.6|15942.6|49
1635912000000|2021-11-03 04:00:00|15949.6|15945.6|15945.1|15941.1|15951.1|15947.1|15943.6|15939.6|125
1635915600000|2021-11-03 05:00:00|15945.6|15941.6|15944.1|15940.1|15950.1|15946.1|15939.6|15935.6|185
1635919200000|2021-11-03 06:00:00|15944.6|15940.6|15949.1|15945.1|15961.1|15957.1|15940.1|15936.1|492
1635922800000|2021-11-03 07:00:00|15948.1|15946.1|15948.6|15946.6|15954.6|15952.6|15926.1|15924.1|2715
1635926400000|2021-11-03 08:00:00|15948.2|15947|15944.3|15943.1|15967.7|15966.5|15931.3|15930.1|8292
1635930000000|2021-11-03 09:00:00|15943.8|15942.6|15948.8|15947.6|15953.3|15952.1|15936.8|15935.6|3396
1635933600000|2021-11-03 10:00:00|15948.3|15947.1|15950.3|15949.1|15962.8|15961.6|15943.3|15942.1|3508
1635937200000|2021-11-03 11:00:00|15950.8|15949.6|15965.8|15964.6|15974.3|15973.1|15942.3|15941.1|2929
1635940800000|2021-11-03 12:00:00|15966.3|15965.1|15942.5|15941.3|15971.8|15970.6|15939.5|15938.3|2947
1635944400000|2021-11-03 13:00:00|15943|15941.8|15941|15939.8|15957.5|15956.3|15930.5|15929.3|4074
1635948000000|2021-11-03 14:00:00|15942|15940.8|15953.5|15952.3|15955.5|15954.3|15929.5|15928.3|3769
1635951600000|2021-11-03 15:00:00|15953|15951.8|15950.5|15949.3|15953.5|15952.3|15921.5|15920.3|4397
1635955200000|2021-11-03 16:00:00|15950|15948.8|15957.9|15955.9|15965.9|15963.9|15947.5|15946.3|5568
1635958800000|2021-11-03 17:00:00|15958.4|15956.4|15948.8|15946.8|15960.9|15958.9|15947.3|15945.3|1192
1635962400000|2021-11-03 18:00:00|15948.3|15946.3|16003.8|16001.8|16006.8|16004.8|15947.8|15945.8|3848
1635966000000|2021-11-03 19:00:00|16004.8|16002.8|16027.8|16025.8|16029.3|16027.3|16003.3|16001.3|2557
1635969600000|2021-11-03 20:00:00|16027.3|16025.3|16031.8|16029.8|16032.8|16030.8|16021.8|16019.8|964
1635973200000|2021-11-03 21:00:00|16033.6|16028.6|16041.7|16036.7|16042.1|16037.1|16033.4|16028.4|10
1635976800000|2021-11-03 22:00:00|16041.6|16036.6|16048.3|16043.3|16054|16049|16039.3|16034.3|0
1635980400000|2021-11-03 23:00:00|16049.2|16044.2|16064.3|16059.3|16068.3|16063.3|16048.8|16043.8|0
1635984000000|2021-11-04 00:00:00|16063.4|16058.4|16031.3|16027.3|16063.4|16058.4|16027.8|16023.8|201
1635987600000|2021-11-04 01:00:00|16032.3|16028.3|16019.3|16015.3|16032.3|16028.3|16017.8|16013.8|207
1635991200000|2021-11-04 02:00:00|16018.8|16014.8|16028.8|16024.8|16029.8|16025.8|16018.3|16014.3|129
1635994800000|2021-11-04 03:00:00|16028.3|16024.3|16024.3|16020.3|16031.3|16027.3|16022.8|16018.8|150
1635998400000|2021-11-04 04:00:00|16025.8|16021.8|16029.8|16025.8|16032.8|16028.8|16025.3|16021.3|125
1636002000000|2021-11-04 05:00:00|16029.3|16025.3|16025.8|16021.8|16033.8|16029.8|16024.8|16020.8|298
1636005600000|2021-11-04 06:00:00|16026.3|16022.3|16057.3|16053.3|16061.8|16057.8|16024.3|16020.3|786
1636009200000|2021-11-04 07:00:00|16056.3|16054.3|16036.3|16034.3|16056.8|16054.8|16031.8|16029.8|2865
1636012800000|2021-11-04 08:00:00|16030.8|16028.8|16000.8|15999.6|16050.9|16049.7|15997.3|15996.1|10857
1636016400000|2021-11-04 09:00:00|16001.3|16000.1|16025.3|16024.1|16029.3|16028.1|15997.8|15996.6|4368
1636020000000|2021-11-04 10:00:00|16024.8|16023.6|16050.3|16049.1|16050.8|16049.6|16015.8|16014.6|4007
1636023600000|2021-11-04 11:00:00|16049.8|16048.6|16035.8|16034.6|16050.8|16049.6|16034.8|16033.6|3068
1636027200000|2021-11-04 12:00:00|16034.8|16033.6|16038.1|16036.9|16061.8|16060.6|16034.3|16033.1|4646
1636030800000|2021-11-04 13:00:00|16038.6|16037.4|16051.6|16050.4|16051.6|16050.4|16019.6|16018.4|3697
1636034400000|2021-11-04 14:00:00|16052.1|16050.9|16048.1|16046.9|16066.6|16065.4|16040.6|16039.4|5324
1636038000000|2021-11-04 15:00:00|16048.6|16047.4|16040.6|16039.4|16048.6|16047.4|16017.1|16015.9|5844
1636041600000|2021-11-04 16:00:00|16041.1|16039.9|16034|16032|16046.6|16045.4|16025|16023|5782
1636045200000|2021-11-04 17:00:00|16033.5|16031.5|16037|16035|16040|16038|16028|16026|1075
1636048800000|2021-11-04 18:00:00|16038|16036|16030|16028|16039|16037|16023.5|16021.5|1213
1636052400000|2021-11-04 19:00:00|16029.5|16027.5|16042|16040|16044|16042|16027|16025|1150
1636056000000|2021-11-04 20:00:00|16041.5|16039.5|16030.5|16028.5|16042|16040|16027|16025|652
1636059600000|2021-11-04 21:00:00|16032.2|16027.2|16032.7|16027.7|16035.6|16030.6|16031.3|16026.3|11
1636063200000|2021-11-04 22:00:00|16030.5|16025.5|16041.2|16036.2|16044.8|16039.8|16025.4|16020.4|0
1636066800000|2021-11-04 23:00:00|16042|16037|16049.9|16044.9|16054.8|16049.8|16036|16031|0
1636070400000|2021-11-05 00:00:00|16049|16044|16033|16029|16049.1|16044.1|16018|16014|278
1636074000000|2021-11-05 01:00:00|16032.5|16028.5|16024.5|16020.5|16037|16033|16016|16012|331
1636077600000|2021-11-05 02:00:00|16024|16020|16037.5|16033.5|16042|16038|16021.5|16017.5|226
1636081200000|2021-11-05 03:00:00|16038|16034|16033.5|16029.5|16039.5|16035.5|16022.5|16018.5|140
1636084800000|2021-11-05 04:00:00|16033|16029|16033.5|16029.5|16036|16032|16031.5|16027.5|85
1636088400000|2021-11-05 05:00:00|16033|16029|16025.5|16021.5|16035|16031|16025.5|16021.5|98
1636092000000|2021-11-05 06:00:00|16024|16020|16020.5|16016.5|16035|16031|16017.5|16013.5|459
1636095600000|2021-11-05 07:00:00|16019.5|16017.5|16009|16007|16021.5|16019.5|15994.5|15992.5|2645
1636099200000|2021-11-05 08:00:00|16008.6|16007.4|16021.1|16019.9|16041.6|16040.4|16008.1|16006.9|7536
1636102800000|2021-11-05 09:00:00|16021.6|16020.4|16057.6|16056.4|16059.6|16058.4|16020.6|16019.4|4456
1636106400000|2021-11-05 10:00:00|16058.1|16056.9|16056.1|16054.9|16059.1|16057.9|16037.6|16036.4|4588
1636110000000|2021-11-05 11:00:00|16055.6|16054.4|16049.1|16047.9|16074.6|16073.4|16038.6|16037.4|4147
1636113600000|2021-11-05 12:00:00|16048.6|16047.4|16078.1|16076.9|16089.6|16088.4|16042.6|16041.4|4683
1636117200000|2021-11-05 13:00:00|16077.6|16076.4|16075.5|16074.3|16083.6|16082.4|16060|16058.8|5221
1636120800000|2021-11-05 14:00:00|16075|16073.8|16076|16074.8|16077|16075.8|16041|16039.8|6269
1636124400000|2021-11-05 15:00:00|16077|16075.8|16041.8|16040.6|16077|16075.8|16041.8|16040.6|4351
1636128000000|2021-11-05 16:00:00|16042.8|16041.6|16038.2|16036.2|16060.2|16058.2|16035.7|16033.7|5181
1636131600000|2021-11-05 17:00:00|16038.7|16036.7|16035.2|16033.2|16041.2|16039.2|16011.2|16009.2|2131
1636135200000|2021-11-05 18:00:00|16034.7|16032.7|16043.2|16041.2|16050.2|16048.2|16033.2|16031.2|1202
1636138800000|2021-11-05 19:00:00|16043.7|16041.7|16057.2|16055.2|16058.2|16056.2|16034.2|16032.2|1631
1636142400000|2021-11-05 20:00:00|16056.7|16054.7|16048.2|16046.2|16059.7|16057.7|16041.7|16039.7|729
1636146000000|2021-11-05 21:00:00|16049.7|16044.7|16050.3|16045.3|16050.3|16045.3|16049.7|16044.7|4
1636326000000|2021-11-07 23:00:00|16042.4|16037.4|16042.9|16037.9|16066|16061|16040.9|16035.9|0
1636329600000|2021-11-08 00:00:00|16042|16037|16026.2|16022.2|16045.2|16040.2|16015.7|16011.7|217
1636333200000|2021-11-08 01:00:00|16026.7|16022.7|16022.7|16018.7|16036.2|16032.2|16018.7|16014.7|342
1636336800000|2021-11-08 02:00:00|16021.7|16017.7|16038.2|16034.2|16041.2|16037.2|16021.2|16017.2|183
1636340400000|2021-11-08 03:00:00|16037.7|16033.7|16034.7|16030.7|16043.7|16039.7|16032.2|16028.2|117
1636344000000|2021-11-08 04:00:00|16035.2|16031.2|16032.7|16028.7|16036.7|16032.7|16025.2|16021.2|104
1636347600000|2021-11-08 05:00:00|16033.2|16029.2|16042.7|16038.7|16048.2|16044.2|16030.2|16026.2|263
1636351200000|2021-11-08 06:00:00|16043.2|16039.2|16024.7|16020.7|16048.2|16044.2|16014.7|16010.7|385
1636354800000|2021-11-08 07:00:00|16023.7|16021.7|16027.2|16025.2|16049.2|16047.2|16010.2|16008.2|1937
1636358400000|2021-11-08 08:00:00|16027.7|16025.7|16052.8|16051.6|16069.8|16068.6|16018.8|16017.6|8813
1636362000000|2021-11-08 09:00:00|16052.3|16051.1|16034.8|16033.6|16052.8|16051.6|16027.8|16026.6|3617
1636365600000|2021-11-08 10:00:00|16035.3|16034.1|16032.8|16031.6|16038.3|16037.1|16025.8|16024.6|2486
1636369200000|2021-11-08 11:00:00|16033.3|16032.1|16020.1|16018.9|16037.3|16036.1|16019.1|16017.9|2252
1636372800000|2021-11-08 12:00:00|16020.6|16019.4|16024.8|16023.6|16029.1|16027.9|16016.1|16014.9|2832
1636376400000|2021-11-08 13:00:00|16025.3|16024.1|16043.8|16042.6|16044.8|16043.6|16023.8|16022.6|2465
1636380000000|2021-11-08 14:00:00|16044.3|16043.1|16061.8|16060.6|16066.8|16065.6|16040.8|16039.6|4504
1636383600000|2021-11-08 15:00:00|16062.3|16061.1|16057.1|16055.9|16069.1|16067.9|16049.1|16047.9|4279
1636387200000|2021-11-08 16:00:00|16056.6|16055.4|16031|16029|16059.6|16058.4|16029.5|16027.5|4171
1636390800000|2021-11-08 17:00:00|16030.5|16028.5|16032.5|16030.5|16039.5|16037.5|16027.5|16025.5|1124
1636394400000|2021-11-08 18:00:00|16033|16031|16038|16036|16039.5|16037.5|16030.5|16028.5|484
1636398000000|2021-11-08 19:00:00|16037.5|16035.5|16043.5|16041.5|16043.5|16041.5|16034.5|16032.5|646
1636401600000|2021-11-08 20:00:00|16043|16041|16037.5|16035.5|16043|16041|16029.5|16027.5|1005
1636405200000|2021-11-08 21:00:00|16039.9|16034.9|16033.7|16028.7|16045.4|16040.4|16021.6|16016.6|10
1636408800000|2021-11-08 22:00:00|16033.8|16028.8|16030.4|16025.4|16034.5|16029.5|16029.6|16024.6|0
1636412400000|2021-11-08 23:00:00|16031.5|16026.5|16023|16018|16034.7|16029.7|16020.8|16015.8|0
1636416000000|2021-11-09 00:00:00|16023.4|16018.4|16011.5|16007.5|16029.9|16024.9|16009|16005|374
1636419600000|2021-11-09 01:00:00|16011|16007|16010|16006|16017.5|16013.5|16004.5|16000.5|327
1636423200000|2021-11-09 02:00:00|16009.5|16005.5|16015|16011|16017.5|16013.5|16008.5|16004.5|149
1636426800000|2021-11-09 03:00:00|16014.5|16010.5|16000.5|15996.5|16017|16013|15997.5|15993.5|314
1636430400000|2021-11-09 04:00:00|16000|15996|16000|15996|16007.5|16003.5|15997.5|15993.5|150
1636434000000|2021-11-09 05:00:00|16001|15997|16012.5|16008.5|16016.5|16012.5|15998.5|15994.5|260
1636437600000|2021-11-09 06:00:00|16012|16008|16027|16023|16027|16023|16012|16008|463
1636441200000|2021-11-09 07:00:00|16026|16024|16020|16018|16033.5|16031.5|16015.5|16013.5|1585
1636444800000|2021-11-09 08:00:00|16019.6|16018.4|16064.4|16063.2|16073.4|16072.2|16013.6|16012.4|10023
1636448400000|2021-11-09 09:00:00|16063.9|16062.7|16085.4|16084.2|16087.4|16086.2|16061.4|16060.2|4494
1636452000000|2021-11-09 10:00:00|16084.9|16083.7|16081.4|16080.2|16089.4|16088.2|16067.9|16066.7|3697
1636455600000|2021-11-09 11:00:00|16080.9|16079.7|16092.4|16091.2|16098.9|16097.7|16076.9|16075.7|2932
1636459200000|2021-11-09 12:00:00|16092.9|16091.7|16080|16078.8|16096.4|16095.2|16077.4|16076.2|2964
1636462800000|2021-11-09 13:00:00|16080.5|16079.3|16083.5|16082.3|16095.5|16094.3|16069|16067.8|3417
1636466400000|2021-11-09 14:00:00|16084|16082.8|16035|16033.8|16106|16104.8|16032|16030.8|7222
1636470000000|2021-11-09 15:00:00|16036|16034.8|16055|16053.8|16070|16068.8|16025|16023.8|8289
1636473600000|2021-11-09 16:00:00|16055.5|16054.3|16035.4|16033.4|16065.5|16064.3|16032.4|16030.4|5898
1636477200000|2021-11-09 17:00:00|16034.9|16032.9|16040.4|16038.4|16044.9|16042.9|16024.4|16022.4|1998
1636480800000|2021-11-09 18:00:00|16040.9|16038.9|16027.4|16025.4|16043.4|16041.4|16022.4|16020.4|1084
1636484400000|2021-11-09 19:00:00|16026.9|16024.9|16038.4|16036.4|16040.9|16038.9|16024.4|16022.4|968
1636488000000|2021-11-09 20:00:00|16037.9|16035.9|16039.4|16037.4|16045.4|16043.4|16023.4|16021.4|2034
1636491600000|2021-11-09 21:00:00|16039.2|16034.2|16032.7|16027.7|16040.9|16035.9|16028.3|16023.3|17
1636495200000|2021-11-09 22:00:00|16032.8|16027.8|16032.3|16027.3|16032.9|16027.9|16028.5|16023.5|0
1636498800000|2021-11-09 23:00:00|16032.2|16027.2|16020.2|16015.2|16033.3|16028.3|16017.6|16012.6|0
1636502400000|2021-11-10 00:00:00|16021.1|16016.1|16023.9|16019.9|16030.4|16025.4|16015.4|16011.4|287
1636506000000|2021-11-10 01:00:00|16024.4|16020.4|16027.9|16023.9|16030.9|16026.9|16015.4|16011.4|393
1636509600000|2021-11-10 02:00:00|16027.4|16023.4|16001.9|15997.9|16027.9|16023.9|15997.4|15993.4|413
1636513200000|2021-11-10 03:00:00|16002.4|15998.4|15997.9|15993.9|16006.4|16002.4|15993.4|15989.4|198
1636516800000|2021-11-10 04:00:00|15998.4|15994.4|15997.9|15993.9|16000.4|15996.4|15990.4|15986.4|116
1636520400000|2021-11-10 05:00:00|15998.4|15994.4|16008.9|16004.9|16011.4|16007.4|15993.4|15989.4|419
1636524000000|2021-11-10 06:00:00|16008.4|16004.4|16033.9|16029.9|16038.9|16034.9|16007.4|16003.4|515
1636527600000|2021-11-10 07:00:00|16032.9|16030.9|16043.9|16041.9|16063.4|16061.4|16029.4|16027.4|2434
1636531200000|2021-11-10 08:00:00|16043.5|16042.3|16018.2|16017|16063|16061.8|16017.7|16016.5|8026
1636534800000|2021-11-10 09:00:00|16017.7|16016.5|16040.2|16039|16047.7|16046.5|15986.7|15985.5|9339
1636538400000|2021-11-10 10:00:00|16039.7|16038.5|16019.7|16018.5|16045.7|16044.5|16007.7|16006.5|4622
1636542000000|2021-11-10 11:00:00|16019.2|16018|16010.2|16009|16033.7|16032.5|16002.2|16001|3407
1636545600000|2021-11-10 12:00:00|16010.7|16009.5|16027.5|16026.3|16033.2|16032|16009.7|16008.5|2208
1636549200000|2021-11-10 13:00:00|16028|16026.8|16031|16029.8|16038.5|16037.3|16012.5|16011.3|4485
1636552800000|2021-11-10 14:00:00|16031.5|16030.3|16064|16062.8|16066.5|16065.3|16020.5|16019.3|5198
1636556400000|2021-11-10 15:00:00|16064.5|16063.3|16063.2|16062|16079.5|16078.3|16058.5|16057.3|6225
1636560000000|2021-11-10 16:00:00|16064.2|16063|16064.6|16062.6|16068.6|16067|16052.1|16050.1|5034
1636563600000|2021-11-10 17:00:00|16065.1|16063.1|16054.6|16052.6|16067.6|16065.6|16047.6|16045.6|1159
1636567200000|2021-11-10 18:00:00|16054.1|16052.1|16021.6|16019.6|16057.1|16055.1|16015.6|16013.6|2623
1636570800000|2021-11-10 19:00:00|16021.1|16019.1|16003.1|16001.1|16022.6|16020.6|15991.6|15989.6|3352
1636574400000|2021-11-10 20:00:00|16002.6|16000.6|16012.1|16010.1|16025.6|16023.6|15999.6|15997.6|2359
1636578000000|2021-11-10 21:00:00|16011.6|16009.6|16024.7|16019.7|16028.1|16023.1|16010.4|16005.4|3
1636581600000|2021-11-10 22:00:00|16025.2|16020.2|16023.2|16018.2|16026.7|16021.7|16021.6|16016.6|0
1636585200000|2021-11-10 23:00:00|16024.5|16019.5|16012.9|16007.9|16026.9|16021.9|16000.6|15995.6|0
1636588800000|2021-11-11 00:00:00|16012|16007|16018.1|16014.1|16034|16029|16012|16007|309
1636592400000|2021-11-11 01:00:00|16017.1|16013.1|16038.1|16034.1|16038.6|16034.6|16002.1|15998.1|432
1636596000000|2021-11-11 02:00:00|16039.6|16035.6|16030.1|16026.1|16041.1|16037.1|16028.6|16024.6|225
1636599600000|2021-11-11 03:00:00|16030.6|16026.6|16023.1|16019.1|16034.6|16030.6|16020.6|16016.6|168
1636603200000|2021-11-11 04:00:00|16022.6|16018.6|16013.1|16009.1|16023.6|16019.6|16006.6|16002.6|180
1636606800000|2021-11-11 05:00:00|16012.6|16008.6|16027.1|16023.1|16032.6|16028.6|16012.6|16008.6|310
1636610400000|2021-11-11 06:00:00|16028.1|16024.1|16042.6|16038.6|16046.1|16042.1|16026.6|16022.6|470
1636614000000|2021-11-11 07:00:00|16041.6|16039.6|16052.6|16050.6|16065.1|16063.1|16040.1|16038.1|2633
1636617600000|2021-11-11 08:00:00|16052.2|16051|16049.1|16047.9|16087.7|16086.5|16030.6|16029.4|11035
1636621200000|2021-11-11 09:00:00|16049.6|16048.4|16093.1|16091.9|16116.6|16115.4|16047.1|16045.9|8539
1636624800000|2021-11-11 10:00:00|16092.6|16091.4|16084.6|16083.4|16106.6|16105.4|16054.6|16053.4|5042
1636628400000|2021-11-11 11:00:00|16084.1|16082.9|16083.1|16081.9|16093.6|16092.4|16072.6|16071.4|2524
1636632000000|2021-11-11 12:00:00|16082.6|16081.4|16080.1|16078.9|16093.6|16092.4|16075.6|16074.4|1766
1636635600000|2021-11-11 13:00:00|16079.6|16078.4|16096.6|16095.4|16102.6|16101.4|16074.6|16073.4|2653
1636639200000|2021-11-11 14:00:00|16095.6|16094.4|16077.1|16075.9|16097.6|16096.4|16064.6|16063.4|3803
1636642800000|2021-11-11 15:00:00|16076.6|16075.4|16078.3|16077.1|16085.8|16084.6|16066.3|16065.1|3496
1636646400000|2021-11-11 16:00:00|16078.8|16077.6|16077.7|16075.7|16091.7|16089.7|16076.7|16074.7|3081
1636650000000|2021-11-11 17:00:00|16078.2|16076.2|16082.7|16080.7|16085.7|16083.7|16066.7|16064.7|984
1636653600000|2021-11-11 18:00:00|16083.2|16081.2|16085.7|16083.7|16086.7|16084.7|16077.7|16075.7|563
1636657200000|2021-11-11 19:00:00|16084.7|16082.7|16085.7|16083.7|16096.2|16094.2|16083.7|16081.7|592
1636660800000|2021-11-11 20:00:00|16086.2|16084.2|16082.2|16080.2|16089.7|16087.7|16079.2|16077.2|1067
1636664400000|2021-11-11 21:00:00|16083.2|16078.2|16095.4|16090.4|16097.6|16092.6|16081.5|16076.5|12
1636668000000|2021-11-11 22:00:00|16094.8|16089.8|16095.2|16090.2|16095.8|16090.8|16093.2|16088.2|0
1636671600000|2021-11-11 23:00:00|16098.5|16093.5|16111.4|16106.4|16112.6|16107.6|16095.6|16090.6|0
1636675200000|2021-11-12 00:00:00|16112.2|16107.2|16122.7|16118.7|16128.9|16124.7|16109.2|16105.2|375
1636678800000|2021-11-12 01:00:00|16122.2|16118.2|16125.2|16121.2|16128.7|16124.7|16115.2|16111.2|381
1636682400000|2021-11-12 02:00:00|16125.7|16121.7|16115.7|16111.7|16125.7|16121.7|16113.2|16109.2|208
1636686000000|2021-11-12 03:00:00|16115.2|16111.2|16105.2|16101.2|16115.7|16111.7|16099.7|16095.7|215
1636689600000|2021-11-12 04:00:00|16105.7|16101.7|16105.2|16101.2|16109.7|16105.7|16102.2|16098.2|134
1636693200000|2021-11-12 05:00:00|16104.7|16100.7|16106.2|16102.2|16108.2|16104.2|16096.2|16092.2|218
1636696800000|2021-11-12 06:00:00|16105.2|16101.2|16093.2|16089.2|16111.7|16107.7|16091.7|16087.7|300
1636700400000|2021-11-12 07:00:00|16092.2|16090.2|16087.7|16085.7|16094.7|16092.7|16075.7|16073.7|1789
1636704000000|2021-11-12 08:00:00|16088.2|16086.2|16101.4|16100.2|16117.3|16116.1|16066.3|16065.1|8192
1636707600000|2021-11-12 09:00:00|16100.9|16099.7|16096.4|16095.2|16102.4|16101.2|16087.4|16086.2|2721
1636711200000|2021-11-12 10:00:00|16095.9|16094.7|16111.4|16110.2|16120.4|16119.2|16095.4|16094.2|4335
1636714800000|2021-11-12 11:00:00|16110.9|16109.7|16114.4|16113.2|16115.9|16114.7|16100.4|16099.2|1933
1636718400000|2021-11-12 12:00:00|16115.4|16114.2|16104|16102.8|16117.4|16116.2|16099.5|16098.3|2411
1636722000000|2021-11-12 13:00:00|16104.5|16103.3|16103|16101.8|16110|16108.8|16099.5|16098.3|1793
1636725600000|2021-11-12 14:00:00|16103.5|16102.3|16088|16086.8|16115.5|16114.3|16076|16074.8|3859
1636729200000|2021-11-12 15:00:00|16087|16085.8|16090|16088.8|16101.5|16100.3|16072.5|16071.3|4510
1636732800000|2021-11-12 16:00:00|16090.5|16089.3|16099.4|16097.4|16105|16103.8|16085|16083.8|5132
1636736400000|2021-11-12 17:00:00|16100.4|16098.4|16088.4|16086.4|16104.4|16102.4|16088.4|16086.4|1075
1636740000000|2021-11-12 18:00:00|16088.9|16086.9|16086.4|16084.4|16092.4|16090.4|16081.4|16079.4|934
1636743600000|2021-11-12 19:00:00|16086.9|16084.9|16085.4|16083.4|16089.4|16087.4|16080.4|16078.4|498
1636747200000|2021-11-12 20:00:00|16085.9|16083.9|16094.9|16092.9|16096.4|16094.4|16084.9|16082.9|1379
1636750800000|2021-11-12 21:00:00|16094.2|16089.2|16104.3|16099.3|16116.8|16111.8|16091.6|16086.6|11
1636930800000|2021-11-14 23:00:00|16116.2|16111.2|16115.8|16110.8|16130.8|16125.8|16107.9|16102.9|0
1636934400000|2021-11-15 00:00:00|16116.7|16111.7|16112.4|16108.4|16125.3|16120.3|16103.9|16099.9|200
1636938000000|2021-11-15 01:00:00|16111.9|16107.9|16099.9|16095.9|16112.4|16108.4|16098.4|16094.4|173
1636941600000|2021-11-15 02:00:00|16100.4|16096.4|16098.9|16094.9|16105.4|16101.4|16097.4|16093.4|135
1636945200000|2021-11-15 03:00:00|16098.4|16094.4|16088.9|16084.9|16099.4|16095.4|16087.4|16083.4|126
1636948800000|2021-11-15 04:00:00|16088.4|16084.4|16089.9|16085.9|16090.9|16086.9|16084.4|16080.4|79
1636952400000|2021-11-15 05:00:00|16089.4|16085.4|16093.9|16089.9|16095.9|16091.9|16088.9|16084.9|141
1636956000000|2021-11-15 06:00:00|16094.4|16090.4|16090.9|16086.9|16097.4|16093.4|16087.4|16083.4|222
1636959600000|2021-11-15 07:00:00|16089.9|16087.9|16092.9|16090.9|16101.4|16099.4|16084.9|16082.9|1615
1636963200000|2021-11-15 08:00:00|16092.5|16091.3|16100.5|16099.3|16115|16113.8|16070|16068.8|8104
1636966800000|2021-11-15 09:00:00|16101|16099.8|16119.5|16118.3|16122|16120.8|16096|16094.8|3514
1636970400000|2021-11-15 10:00:00|16121.5|16120.3|16118.5|16117.3|16126.5|16125.3|16114.5|16113.3|2627
1636974000000|2021-11-15 11:00:00|16124|16122.8|16113.5|16112.3|16124.5|16123.3|16106|16104.8|2471
1636977600000|2021-11-15 12:00:00|16112.5|16111.3|16132.8|16131.6|16141.3|16140.1|16109.5|16108.3|3290
1636981200000|2021-11-15 13:00:00|16132.3|16131.1|16129.3|16128.1|16151.8|16150.6|16125.3|16124.1|3428
1636984800000|2021-11-15 14:00:00|16128.8|16127.6|16120.8|16119.6|16135.8|16134.6|16100.3|16099.1|4538
1636988400000|2021-11-15 15:00:00|16121.3|16120.1|16122.6|16121.4|16130.1|16128.9|16104.1|16102.9|3071
1636992000000|2021-11-15 16:00:00|16123.1|16121.9|16127|16125|16153|16151|16114|16112|6760
1636995600000|2021-11-15 17:00:00|16127.5|16125.5|16140|16138|16146.5|16144.5|16124.5|16122.5|1833
1636999200000|2021-11-15 18:00:00|16139|16137|16137|16135|16144|16142|16133|16131|983
1637002800000|2021-11-15 19:00:00|16136.5|16134.5|16137|16135|16139|16137|16129|16127|859
1637006400000|2021-11-15 20:00:00|16136.5|16134.5|16138|16136|16142|16140|16126|16124|1468
1637010000000|2021-11-15 21:00:00|16137.9|16132.9|16144.5|16139.5|16147|16142|16134.2|16129.2|5
1637013600000|2021-11-15 22:00:00|16144.4|16139.4|16140.1|16135.1|16145.4|16140.4|16137.3|16132.3|0
1637017200000|2021-11-15 23:00:00|16142.4|16137.4|16139.6|16134.6|16144.8|16139.8|16136.1|16131.1|0
1637020800000|2021-11-16 00:00:00|16140.4|16135.4|16131.5|16127.5|16147.7|16142.7|16121|16117|271
1637024400000|2021-11-16 01:00:00|16132|16128|16158.5|16154.5|16159.5|16155.5|16131|16127|404
1637028000000|2021-11-16 02:00:00|16158|16154|16143.5|16139.5|16159|16155|16142.5|16138.5|130
1637031600000|2021-11-16 03:00:00|16143|16139|16146.5|16142.5|16152.5|16148.5|16143|16139|181
1637035200000|2021-11-16 04:00:00|16146|16142|16135.5|16131.5|16146.5|16142.5|16130|16126|151
1637038800000|2021-11-16 05:00:00|16135|16131|16131.5|16127.5|16142|16138|16130|16126|259
1637042400000|2021-11-16 06:00:00|16132.5|16128.5|16143.5|16139.5|16143.5|16139.5|16128|16124|325
1637046000000|2021-11-16 07:00:00|16142.5|16140.5|16171.5|16169.5|16176|16174|16139|16137|2889
1637049600000|2021-11-16 08:00:00|16171.1|16169.9|16159.1|16157.9|16190.6|16189.4|16157.6|16156.4|8082
1637053200000|2021-11-16 09:00:00|16158.6|16157.4|16196.1|16194.9|16198.1|16196.9|16158.1|16156.9|4412
1637056800000|2021-11-16 10:00:00|16195.6|16194.4|16193.6|16192.4|16202.1|16200.9|16181.1|16179.9|5135
1637060400000|2021-11-16 11:00:00|16194.1|16192.9|16232.1|16230.9|16241.1|16239.9|16188.1|16186.9|7295
1637064000000|2021-11-16 12:00:00|16232.6|16231.4|16222.3|16221.1|16235.1|16233.9|16214.3|16213.1|3948
1637067600000|2021-11-16 13:00:00|16222.8|16221.6|16228.3|16227.1|16231.8|16230.6|16213.3|16212.1|3060
1637071200000|2021-11-16 14:00:00|16228.8|16227.6|16255.3|16254.1|16261.3|16260.1|16219.8|16218.6|6703
1637074800000|2021-11-16 15:00:00|16255.8|16254.6|16237.7|16236.5|16267.3|16266.1|16237.2|16236|6334
1637078400000|2021-11-16 16:00:00|16237.2|16236|16252.6|16250.6|16264.2|16263|16237.2|16236|5897
1637082000000|2021-11-16 17:00:00|16252.1|16250.1|16254.6|16252.6|16258.6|16256.6|16247.6|16245.6|1108
1637085600000|2021-11-16 18:00:00|16254.1|16252.1|16256.6|16254.6|16261.1|16259.1|16251.6|16249.6|884
1637089200000|2021-11-16 19:00:00|16255.6|16253.6|16249.6|16247.6|16257.6|16255.6|16248.1|16246.1|855
1637092800000|2021-11-16 20:00:00|16249.1|16247.1|16241.1|16239.1|16252.6|16250.6|16239.6|16237.6|1982
1637096400000|2021-11-16 21:00:00|16246.9|16241.9|16242|16237|16254|16249|16238.9|16233.9|16
1637100000000|2021-11-16 22:00:00|16242.3|16237.3|16245|16240|16245.3|16240.3|16241.7|16236.7|0
1637103600000|2021-11-16 23:00:00|16245.8|16240.8|16251.9|16246.9|16255.3|16250.3|16237.8|16232.8|0
1637107200000|2021-11-17 00:00:00|16251.8|16246.8|16236.1|16232.1|16254.6|16249.6|16233.6|16229.6|264
1637110800000|2021-11-17 01:00:00|16235.6|16231.6|16223.6|16219.6|16238.1|16234.1|16219.6|16215.6|379
1637114400000|2021-11-17 02:00:00|16223.1|16219.1|16221.1|16217.1|16225.1|16221.1|16219.6|16215.6|153
1637118000000|2021-11-17 03:00:00|16221.6|16217.6|16216.1|16212.1|16227.6|16223.6|16212.6|16208.6|243
1637121600000|2021-11-17 04:00:00|16216.6|16212.6|16226.1|16222.1|16227.1|16223.1|16214.1|16210.1|176
1637125200000|2021-11-17 05:00:00|16226.6|16222.6|16225.6|16221.6|16231.6|16227.6|16223.1|16219.1|191
1637128800000|2021-11-17 06:00:00|16226.1|16222.1|16229.1|16225.1|16230.6|16226.6|16217.6|16213.6|326
1637132400000|2021-11-17 07:00:00|16228.1|16226.1|16250.6|16248.6|16255.1|16253.1|16224.6|16222.6|2033
1637136000000|2021-11-17 08:00:00|16250.2|16249|16277.5|16276.3|16285.5|16284.3|16240.7|16239.5|6861
1637139600000|2021-11-17 09:00:00|16278|16276.8|16268.5|16267.3|16278|16276.8|16260.5|16259.3|3377
1637143200000|2021-11-17 10:00:00|16269|16267.8|16266|16264.8|16277.5|16276.3|16261.5|16260.3|2241
1637146800000|2021-11-17 11:00:00|16266.5|16265.3|16269.5|16268.3|16273.5|16272.3|16257.5|16256.3|1845
1637150400000|2021-11-17 12:00:00|16270|16268.8|16266.2|16265|16271|16269.8|16261.5|16260.3|1698
1637154000000|2021-11-17 13:00:00|16266.7|16265.5|16264.7|16263.5|16272.2|16271|16253.7|16252.5|3228
1637157600000|2021-11-17 14:00:00|16264.2|16263|16262.7|16261.5|16274.7|16273.5|16255.2|16254|4125
1637161200000|2021-11-17 15:00:00|16261.7|16260.5|16267.8|16266.6|16280.8|16279.6|16257.8|16256.6|4733
1637164800000|2021-11-17 16:00:00|16267.3|16266.1|16267.2|16265.2|16272.8|16271.6|16247.2|16245.2|5117
1637168400000|2021-11-17 17:00:00|16266.7|16264.7|16253.2|16251.2|16267.2|16265.2|16244.2|16242.2|1736
1637172000000|2021-11-17 18:00:00|16252.7|16250.7|16264.2|16262.2|16267.2|16265.2|16250.2|16248.2|999
1637175600000|2021-11-17 19:00:00|16263.7|16261.7|16263.2|16261.2|16266.2|16264.2|16251.2|16249.2|863
1637179200000|2021-11-17 20:00:00|16262.7|16260.7|16257.2|16255.2|16265.2|16263.2|16253.2|16251.2|1248
1637182800000|2021-11-17 21:00:00|16258.7|16253.7|16254.8|16249.8|16261.7|16256.7|16249.8|16244.8|28
1637186400000|2021-11-17 22:00:00|16254.7|16249.7|16252.8|16247.8|16255.6|16250.6|16251.2|16246.2|0
1637190000000|2021-11-17 23:00:00|16253|16248|16266.1|16261.1|16266.5|16261.5|16251.5|16246.5|0
1637193600000|2021-11-18 00:00:00|16265.3|16260.3|16264.2|16260.2|16271.5|16266.5|16251.7|16247.7|293
1637197200000|2021-11-18 01:00:00|16263.7|16259.7|16252.7|16248.7|16266.2|16262.2|16251.7|16247.7|272
1637200800000|2021-11-18 02:00:00|16252.2|16248.2|16250.2|16246.2|16257.2|16253.2|16243.2|16239.2|166
1637204400000|2021-11-18 03:00:00|16249.7|16245.7|16250.7|16246.7|16254.2|16250.2|16244.2|16240.2|92
1637208000000|2021-11-18 04:00:00|16250.2|16246.2|16259.7|16255.7|16261.2|16257.2|16250.2|16246.2|77
1637211600000|2021-11-18 05:00:00|16260.2|16256.2|16262.7|16258.7|16273.2|16269.2|16258.7|16254.7|272
1637215200000|2021-11-18 06:00:00|16263.2|16259.2|16262.2|16258.2|16266.2|16262.2|16261.2|16257.2|244
1637218800000|2021-11-18 07:00:00|16261.2|16259.2|16272.7|16270.7|16276.2|16274.2|16258.2|16256.2|1551
1637222400000|2021-11-18 08:00:00|16272.2|16270.2|16283.8|16282.6|16290.3|16289.1|16255.8|16254.6|9129
1637226000000|2021-11-18 09:00:00|16282.8|16281.6|16245.8|16244.6|16290.3|16289.1|16245.8|16244.6|4620
1637229600000|2021-11-18 10:00:00|16246.3|16245.1|16258.8|16257.6|16259.8|16258.6|16234.8|16233.6|4163
1637233200000|2021-11-18 11:00:00|16258.3|16257.1|16263.3|16262.1|16269.8|16268.6|16250.8|16249.6|3034
1637236800000|2021-11-18 12:00:00|16263.8|16262.6|16253.4|16252.2|16271.8|16270.6|16247.9|16246.7|2851
1637240400000|2021-11-18 13:00:00|16252.9|16251.7|16245.9|16244.7|16256.9|16255.7|16236.9|16235.7|3911
1637244000000|2021-11-18 14:00:00|16246.4|16245.2|16234.9|16233.7|16250.9|16249.7|16223.9|16222.7|5189
1637247600000|2021-11-18 15:00:00|16233.9|16232.7|16219.9|16218.7|16238.9|16237.7|16192.9|16191.7|9537
1637251200000|2021-11-18 16:00:00|16219.4|16218.2|16237.7|16235.7|16243.2|16241.2|16208.9|16207.7|7101
1637254800000|2021-11-18 17:00:00|16238.2|16236.2|16237.7|16235.7|16255.2|16253.2|16233.7|16231.7|2094
1637258400000|2021-11-18 18:00:00|16237.2|16235.2|16236.2|16234.2|16242.7|16240.7|16232.7|16230.7|759
1637262000000|2021-11-18 19:00:00|16235.7|16233.7|16237.7|16235.7|16238.7|16236.7|16220.7|16218.7|900
1637265600000|2021-11-18 20:00:00|16238.2|16236.2|16244.7|16242.7|16246.2|16244.2|16233.7|16231.7|1050
1637269200000|2021-11-18 21:00:00|16246.2|16241.2|16256.6|16251.6|16261.2|16256.2|16233.7|16228.7|6
1637272800000|2021-11-18 22:00:00|16256.5|16251.5|16257.5|16252.5|16258.1|16253.1|16255.1|16250.1|0
1637276400000|2021-11-18 23:00:00|16258.8|16253.8|16254.5|16249.5|16264.5|16259.5|16249.6|16244.6|0
1637280000000|2021-11-19 00:00:00|16253.6|16248.6|16251.2|16247.2|16262.9|16257.9|16245.7|16241.7|184
1637283600000|2021-11-19 01:00:00|16250.7|16246.7|16267.2|16263.2|16274.7|16270.7|16243.7|16239.7|381
1637287200000|2021-11-19 02:00:00|16267.7|16263.7|16280.7|16276.7|16283.7|16279.7|16262.7|16258.7|304
1637290800000|2021-11-19 03:00:00|16281.2|16277.2|16281.2|16277.2|16288.2|16284.2|16274.7|16270.7|167
1637294400000|2021-11-19 04:00:00|16280.7|16276.7|16284.2|16280.2|16286.2|16282.2|16279.7|16275.7|71
1637298000000|2021-11-19 05:00:00|16283.7|16279.7|16287.2|16283.2|16295.7|16291.7|16281.7|16277.7|273
1637301600000|2021-11-19 06:00:00|16287.7|16283.7|16298.7|16294.7|16300.7|16296.7|16286.2|16282.2|287
1637305200000|2021-11-19 07:00:00|16297.7|16295.7|16267.2|16265.2|16299.2|16297.2|16266.7|16264.7|2428
1637308800000|2021-11-19 08:00:00|16266.8|16265.6|16265.3|16264.1|16282.3|16281.1|16244.3|16243.1|8216
1637312400000|2021-11-19 09:00:00|16264.3|16263.1|16203.3|16202.1|16269.3|16268.1|16177.3|16176.1|12615
1637316000000|2021-11-19 10:00:00|16202.8|16201.6|16226.8|16225.6|16232.8|16231.6|16146.3|16145.1|16154
1637319600000|2021-11-19 11:00:00|16227.3|16226.1|16168.3|16167.1|16237.3|16236.1|16164.3|16163.1|8849
1637323200000|2021-11-19 12:00:00|16170.3|16169.1|16139.3|16138.1|16198.3|16197.1|16121.8|16120.6|9847
1637326800000|2021-11-19 13:00:00|16138.8|16137.6|16137.3|16136.1|16155.8|16154.6|16091.3|16090.1|8687
1637330400000|2021-11-19 14:00:00|16136.3|16135.1|16197.8|16196.6|16201.3|16200.1|16115.3|16114.1|11157
1637334000000|2021-11-19 15:00:00|16196.8|16195.6|16143.7|16142.5|16198.8|16197.6|16125.2|16124|6184
1637337600000|2021-11-19 16:00:00|16144.2|16143|16160.1|16158.1|16183.2|16182|16137.7|16136.5|5566
1637341200000|2021-11-19 17:00:00|16161.1|16159.1|16169.1|16167.1|16176.1|16174.1|16155.1|16153.1|1256
1637344800000|2021-11-19 18:00:00|16169.6|16167.6|16147.6|16145.6|16173.1|16171.1|16131.1|16129.1|1404
1637348400000|2021-11-19 19:00:00|16148.1|16146.1|16134.1|16132.1|16152.1|16150.1|16132.1|16130.1|819
1637352000000|2021-11-19 20:00:00|16133.6|16131.6|16150.6|16148.6|16151.1|16149.1|16123.1|16121.1|1450
1637355600000|2021-11-19 21:00:00|16152.5|16147.5|16162.5|16157.5|16163.3|16158.3|16148.2|16143.2|5
1637535600000|2021-11-21 23:00:00|16179.8|16174.8|16147.2|16142.2|16180.6|16175.6|16146.4|16141.4|0
1637539200000|2021-11-22 00:00:00|16148.1|16143.1|16171.6|16167.6|16172.1|16168.1|16141.7|16136.7|201
1637542800000|2021-11-22 01:00:00|16172.1|16168.1|16185.6|16181.6|16191.1|16187.1|16171.6|16167.6|212
1637546400000|2021-11-22 02:00:00|16186.1|16182.1|16192.1|16188.1|16196.1|16192.1|16186.1|16182.1|128
1637550000000|2021-11-22 03:00:00|16191.6|16187.6|16192.6|16188.6|16195.6|16191.6|16188.1|16184.1|88
1637553600000|2021-11-22 04:00:00|16193.1|16189.1|16193.6|16189.6|16205.1|16201.1|16192.1|16188.1|151
1637557200000|2021-11-22 05:00:00|16193.1|16189.1|16194.1|16190.1|16195.6|16191.6|16186.6|16182.6|98
1637560800000|2021-11-22 06:00:00|16193.6|16189.6|16188.6|16184.6|16204.1|16200.1|16187.6|16183.6|327
1637564400000|2021-11-22 07:00:00|16187.6|16185.6|16182.6|16180.6|16202.6|16200.6|16171.1|16169.1|2520
1637568000000|2021-11-22 08:00:00|16182.2|16181|16174.2|16173|16204.7|16203.5|16161.7|16160.5|8332
1637571600000|2021-11-22 09:00:00|16173.7|16172.5|16162.7|16161.5|16187.7|16186.5|16148.7|16147.5|4981
1637575200000|2021-11-22 10:00:00|16163.2|16162|16178.7|16177.5|16181.7|16180.5|16158.2|16157|3010
1637578800000|2021-11-22 11:00:00|16178.2|16177|16150.7|16149.5|16183.7|16182.5|16134.7|16133.5|4478
1637582400000|2021-11-22 12:00:00|16151.2|16150|16135.6|16134.4|16166.7|16165.5|16130.2|16129|4134
1637586000000|2021-11-22 13:00:00|16135.1|16133.9|16112.6|16111.4|16139.1|16137.9|16088.6|16087.4|6528
1637589600000|2021-11-22 14:00:00|16113.6|16112.4|16147.6|16146.4|16152.6|16151.4|16110.6|16109.4|6654
1637593200000|2021-11-22 15:00:00|16148.6|16147.4|16166.6|16165.4|16177.6|16176.4|16147.6|16146.4|5087
1637596800000|2021-11-22 16:00:00|16166.1|16164.9|16085.5|16083.5|16168.6|16167.4|16060.5|16058.5|7456
1637600400000|2021-11-22 17:00:00|16086|16084|16107|16105|16123|16121|16077|16075|3463
1637604000000|2021-11-22 18:00:00|16106|16104|16112|16110|16117|16115|16100.5|16098.5|1368
1637607600000|2021-11-22 19:00:00|16113|16111|16140|16138|16144|16142|16111|16109|985
1637611200000|2021-11-22 20:00:00|16139.5|16137.5|16075|16073|16151|16149|16073.5|16071.5|2438
1637614800000|2021-11-22 21:00:00|16080.4|16075.4|16093.1|16088.1|16094.8|16089.8|16059.9|16054.9|15
1637618400000|2021-11-22 22:00:00|16093.2|16088.2|16088.8|16083.8|16094.5|16089.5|16087.2|16082.2|0
1637622000000|2021-11-22 23:00:00|16094.2|16089.2|16091.7|16086.7|16103|16098|16087.5|16082.5|0
1637625600000|2021-11-23 00:00:00|16092.6|16087.6|16095.5|16091.5|16100|16096|16081.8|16076.8|260
1637629200000|2021-11-23 01:00:00|16096|16092|16082.5|16078.5|16099.5|16095.5|16079|16075|276
1637632800000|2021-11-23 02:00:00|16083|16079|16079.5|16075.5|16088.5|16084.5|16061|16057|325
1637636400000|2021-11-23 03:00:00|16080|16076|16083.5|16079.5|16093|16089|16078|16074|145
1637640000000|2021-11-23 04:00:00|16084|16080|16086.5|16082.5|16091|16087|16081.5|16077.5|81
1637643600000|2021-11-23 05:00:00|16087|16083|16055.5|16051.5|16089.5|16085.5|16047.5|16043.5|329
1637647200000|2021-11-23 06:00:00|16055|16051|16057.5|16053.5|16066|16062|16044.5|16040.5|472
1637650800000|2021-11-23 07:00:00|16056.5|16054.5|15995.5|15993.5|16063|16061|15951|15949|7140
1637654400000|2021-11-23 08:00:00|15995.1|15993.9|15917.1|15915.9|16015.6|16014.4|15880.1|15878.9|18867
1637658000000|2021-11-23 09:00:00|15917.6|15916.4|15942.8|15941.6|15950.3|15949.1|15864.3|15863.1|9170
1637661600000|2021-11-23 10:00:00|15943.8|15942.6|15967.3|15966.1|15988.8|15987.6|15943.8|15942.6|7003
1637665200000|2021-11-23 11:00:00|15966.8|15965.6|15999.4|15998.2|16005.9|16004.7|15924.3|15923.1|5845
1637668800000|2021-11-23 12:00:00|16001.9|16000.7|16018.4|16017.2|16030.4|16029.2|15995.4|15994.2|4638
1637672400000|2021-11-23 13:00:00|16017.9|16016.7|15999.9|15998.7|16027.9|16026.7|15990.9|15989.7|3534
1637676000000|2021-11-23 14:00:00|16000.4|15999.2|16034.4|16033.2|16055.9|16054.7|15977.9|15976.7|7110
1637679600000|2021-11-23 15:00:00|16033.9|16032.7|15922.6|15921.4|16040.9|16039.7|15921.6|15920.4|9761
1637683200000|2021-11-23 16:00:00|15923.1|15921.9|15941|15939|15980|15978|15918.6|15917|11453
1637686800000|2021-11-23 17:00:00|15941.5|15939.5|15936|15934|15961.5|15959.5|15926|15924|2117
1637690400000|2021-11-23 18:00:00|15937|15935|15953|15951|15963|15961|15924|15922|1790
1637694000000|2021-11-23 19:00:00|15952.5|15950.5|15971.5|15969.5|15974.5|15972.5|15933|15931|1596
1637697600000|2021-11-23 20:00:00|15972|15970|15998|15996|16003|16001|15960|15958|1843
1637701200000|2021-11-23 21:00:00|16000.8|15995.8|15992.7|15987.7|16002.5|15997.5|15973.4|15968.4|16
1637704800000|2021-11-23 22:00:00|15991.7|15986.7|15989.5|15984.5|15992.6|15987.6|15988.9|15983.9|0
1637708400000|2021-11-23 23:00:00|15989.8|15984.8|15980.3|15975.3|15997.9|15992.9|15978.1|15973.1|0
1637712000000|2021-11-24 00:00:00|15981.2|15976.2|15996.5|15992.5|16006.5|16002.5|15980.3|15975.3|282
1637715600000|2021-11-24 01:00:00|15997.5|15993.5|15996|15992|16006.5|16002.5|15993|15989|150
1637719200000|2021-11-24 02:00:00|15995.5|15991.5|15985|15981|15996|15992|15980.5|15976.5|145
1637722800000|2021-11-24 03:00:00|15984.5|15980.5|15974.5|15970.5|15984.5|15980.5|15965.5|15961.5|140
1637726400000|2021-11-24 04:00:00|15975|15971|15957.5|15953.5|15976|15972|15952|15948|175
1637730000000|2021-11-24 05:00:00|15957|15953|16002|15998|16006|16002|15957|15953|441
1637733600000|2021-11-24 06:00:00|16001.5|15997.5|16007.5|16003.5|16016.5|16012.5|15997|15993|433
1637737200000|2021-11-24 07:00:00|16006.5|16004.5|15973.5|15971.5|16028|16026|15964|15962|2991
1637740800000|2021-11-24 08:00:00|15972|15970|15949.7|15948.5|15976.1|15974.9|15932.1|15930.9|10344
1637744400000|2021-11-24 09:00:00|15949.2|15948|15874.7|15873.5|15952.7|15951.5|15854.2|15853|9525
1637748000000|2021-11-24 10:00:00|15873.7|15872.5|15812.7|15811.5|15894.7|15893.5|15811.7|15810.5|7875
1637751600000|2021-11-24 11:00:00|15812.2|15811|15845.7|15844.5|15867.7|15866.5|15787.2|15786|9669
1637755200000|2021-11-24 12:00:00|15845.2|15844|15817.6|15816.4|15870.2|15869|15810.1|15808.9|4790
1637758800000|2021-11-24 13:00:00|15818.1|15816.9|15765.1|15763.9|15838.1|15836.9|15754.1|15752.9|7582
1637762400000|2021-11-24 14:00:00|15765.6|15764.4|15805.1|15803.9|15806.6|15805.4|15740.1|15738.9|14054
1637766000000|2021-11-24 15:00:00|15804.6|15803.4|15873.2|15872|15879.7|15878.5|15792.6|15791.4|9681
1637769600000|2021-11-24 16:00:00|15872.2|15871|15876.1|15874.1|15909.6|15907.6|15859.2|15858|9471
1637773200000|2021-11-24 17:00:00|15875.6|15873.6|15890.6|15888.6|15894.6|15892.6|15873.6|15871.6|1212
1637776800000|2021-11-24 18:00:00|15890.1|15888.1|15884.1|15882.1|15897.6|15895.6|15883.6|15881.6|829
1637780400000|2021-11-24 19:00:00|15884.6|15882.6|15890.6|15888.6|15896.6|15894.6|15870.6|15868.6|1388
1637784000000|2021-11-24 20:00:00|15891.1|15889.1|15906.6|15904.6|15908.6|15906.6|15884.1|15882.1|1789
1637787600000|2021-11-24 21:00:00|15906.8|15901.8|15912|15907|15918.2|15913.2|15899.1|15894.1|25
1637791200000|2021-11-24 22:00:00|15911.5|15906.5|15912.2|15907.2|15912.6|15907.6|15910.3|15905.3|0
1637794800000|2021-11-24 23:00:00|15910.7|15905.7|15913.3|15908.3|15921.7|15916.7|15909.2|15904.2|0
1637798400000|2021-11-25 00:00:00|15912.5|15907.5|15944.1|15940.1|15947.1|15943.1|15910.6|15906.6|325
1637802000000|2021-11-25 01:00:00|15943.6|15939.6|15929.1|15925.1|15949.1|15945.1|15927.6|15923.6|283
1637805600000|2021-11-25 02:00:00|15929.6|15925.6|15941.1|15937.1|15941.6|15937.6|15929.6|15925.6|111
1637809200000|2021-11-25 03:00:00|15941.6|15937.6|15955.6|15951.6|15960.1|15956.1|15939.1|15935.1|194
1637812800000|2021-11-25 04:00:00|15956.1|15952.1|15953.1|15949.1|15960.6|15956.6|15949.6|15945.6|102
1637816400000|2021-11-25 05:00:00|15953.6|15949.6|15960.6|15956.6|15961.1|15957.1|15951.6|15947.6|95
1637820000000|2021-11-25 06:00:00|15961.1|15957.1|15963.6|15959.6|15969.6|15965.6|15952.6|15948.6|441
1637823600000|2021-11-25 07:00:00|15962.6|15960.6|15929.1|15927.1|15968.1|15966.1|15925.1|15923.1|2994
1637827200000|2021-11-25 08:00:00|15928.7|15927.5|15944.4|15943.2|15960.2|15959|15907.2|15906|8779
1637830800000|2021-11-25 09:00:00|15943.9|15942.7|15928.9|15927.7|15949.9|15948.7|15922.9|15921.7|3607
1637834400000|2021-11-25 10:00:00|15930.4|15929.2|15906.4|15905.2|15933.9|15932.7|15895.9|15894.7|4326
1637838000000|2021-11-25 11:00:00|15905.9|15904.7|15906.9|15905.7|15911.9|15910.7|15884.9|15883.7|3651
1637841600000|2021-11-25 12:00:00|15907.4|15906.2|15892.9|15891.7|15907.9|15906.7|15887.9|15886.7|2535
1637845200000|2021-11-25 13:00:00|15893.9|15892.7|15876.9|15875.7|15899.4|15898.2|15870.9|15869.7|2997
1637848800000|2021-11-25 14:00:00|15875.9|15874.7|15914.9|15913.7|15915.4|15914.2|15864.9|15863.7|4310
1637852400000|2021-11-25 15:00:00|15915.9|15914.7|15917|15915.8|15925.9|15924.7|15904|15902.8|3773
1637856000000|2021-11-25 16:00:00|15916.5|15915.3|15923.9|15921.9|15924.4|15922.4|15904|15902.8|3841
1637859600000|2021-11-25 17:00:00|15924.4|15922.4|15909.9|15907.9|15928.4|15926.4|15908.4|15906.4|643
1637863200000|2021-11-25 18:00:00|15910.4|15908.4|15914.4|15912.4|15918.9|15916.9|15909.4|15907.4|205
1637866800000|2021-11-25 19:00:00|15914.9|15912.9|15910.4|15908.4|15914.9|15912.9|15907.9|15905.9|119
1637870400000|2021-11-25 20:00:00|15910.9|15908.9|15926.4|15924.4|15929.4|15927.4|15904.4|15902.4|857
1637874000000|2021-11-25 21:00:00|15928.8|15923.8|15923.2|15918.2|15928.8|15923.8|15923.2|15918.2|6
1637877600000|2021-11-25 22:00:00|15921.6|15916.6|15920.7|15915.7|15921.6|15916.6|15920.3|15915.3|0
1637881200000|2021-11-25 23:00:00|15918.1|15913.1|15853.2|15848.2|15919|15914|15847.6|15842.6|0
1637884800000|2021-11-26 00:00:00|15853.3|15848.3|15790.4|15786.4|15853.3|15848.3|15774.9|15770.9|958
1637888400000|2021-11-26 01:00:00|15791.4|15787.4|15727.4|15723.4|15798.4|15794.4|15706.9|15702.9|1006
1637892000000|2021-11-26 02:00:00|15727.9|15723.9|15668.4|15664.4|15738.4|15734.4|15658.9|15654.9|1362
1637895600000|2021-11-26 03:00:00|15668.9|15664.9|15635.4|15631.4|15681.9|15677.9|15627.4|15623.4|780
1637899200000|2021-11-26 04:00:00|15635.9|15631.9|15628.9|15624.9|15643.4|15639.4|15608.9|15604.9|664
1637902800000|2021-11-26 05:00:00|15629.4|15625.4|15650.4|15646.4|15652.9|15648.9|15602.4|15598.4|1121
1637906400000|2021-11-26 06:00:00|15649.9|15645.9|15592.9|15588.9|15649.9|15645.9|15583.4|15579.4|1820
1637910000000|2021-11-26 07:00:00|15591.9|15589.9|15499.4|15497.4|15591.9|15589.9|15454.4|15452.4|14970
1637913600000|2021-11-26 08:00:00|15499.9|15497.9|15479.7|15478.5|15502.5|15501.3|15299.5|15298.3|36711
1637917200000|2021-11-26 09:00:00|15480.7|15479.5|15455.7|15454.5|15491.7|15490.5|15412.2|15411|14086
1637920800000|2021-11-26 10:00:00|15456.2|15455|15457.2|15456|15540.2|15539|15416.7|15415.5|10702
1637924400000|2021-11-26 11:00:00|15457.7|15456.5|15461.7|15460.5|15529.2|15528|15447.2|15446|8792
1637928000000|2021-11-26 12:00:00|15462.2|15461|15439.4|15438.2|15512.2|15511|15433.9|15432.7|7911
1637931600000|2021-11-26 13:00:00|15439.9|15438.7|15427.4|15426.2|15462.9|15461.7|15410.9|15409.7|5909
1637935200000|2021-11-26 14:00:00|15427.9|15426.7|15394.4|15393.2|15467.9|15466.7|15380.9|15379.7|11789
1637938800000|2021-11-26 15:00:00|15393.9|15392.7|15358.8|15357.6|15404.9|15403.7|15338.8|15337.6|12543
1637942400000|2021-11-26 16:00:00|15358.3|15357.1|15258.7|15256.7|15358.8|15357.6|15227.2|15225.2|18817
1637946000000|2021-11-26 17:00:00|15259.2|15257.2|15269.7|15267.7|15301.2|15299.2|15232.7|15230.7|5024
1637949600000|2021-11-26 18:00:00|15269.2|15267.2|15179.2|15177.2|15277.7|15275.7|15161.7|15159.7|2444
1637953200000|2021-11-26 19:00:00|15179.7|15177.7|15094.2|15092.2|15179.7|15177.7|15082.2|15080.2|1635
1637956800000|2021-11-26 20:00:00|15093.7|15091.7|15120.7|15118.7|15130.2|15128.2|15027.2|15025.2|2195
1637960400000|2021-11-26 21:00:00|15121.7|15116.7|15121.8|15116.8|15121.8|15116.8|15121.7|15116.7|31
1638140400000|2021-11-28 23:00:00|15232.4|15227.4|15323.3|15318.3|15342.2|15337.2|15218|15213|0
1638144000000|2021-11-29 00:00:00|15323.7|15318.7|15409.2|15405.2|15453.7|15449.7|15320.6|15315.6|1099
1638147600000|2021-11-29 01:00:00|15408.7|15404.7|15447.7|15443.7|15453.7|15449.7|15377.7|15373.7|892
1638151200000|2021-11-29 02:00:00|15447.2|15443.2|15429.7|15425.7|15465.2|15461.2|15426.7|15422.7|400
1638154800000|2021-11-29 03:00:00|15430.2|15426.2|15434.2|15430.2|15444.2|15440.2|15411.7|15407.7|317
1638158400000|2021-11-29 04:00:00|15434.7|15430.7|15393.7|15389.7|15438.7|15434.7|15385.7|15381.7|355
1638162000000|2021-11-29 05:00:00|15394.2|15390.2|15366.7|15362.7|15398.2|15394.2|15331.7|15327.7|792
1638165600000|2021-11-29 06:00:00|15367.2|15363.2|15459.7|15455.7|15463.2|15459.2|15348.7|15344.7|1230
1638169200000|2021-11-29 07:00:00|15458.7|15456.7|15409.7|15407.7|15466.2|15464.2|15360.7|15358.7|9649
1638172800000|2021-11-29 08:00:00|15409.2|15407.2|15307|15305.8|15443.8|15442.6|15272|15270.8|21795
1638176400000|2021-11-29 09:00:00|15306.5|15305.3|15301.5|15300.3|15388.5|15387.3|15295.5|15294.3|9934
1638180000000|2021-11-29 10:00:00|15302|15300.8|15366.5|15365.3|15384.5|15383.3|15296|15294.8|6110
1638183600000|2021-11-29 11:00:00|15366|15364.8|15351.5|15350.3|15398|15396.8|15351.5|15350.3|4077
1638187200000|2021-11-29 12:00:00|15352|15350.8|15367.7|15366.5|15375.2|15374|15320.5|15319.3|4861
1638190800000|2021-11-29 13:00:00|15367.2|15366|15379.7|15378.5|15390.2|15389|15352.2|15351|4166
1638194400000|2021-11-29 14:00:00|15379.2|15378|15374.2|15373|15405.2|15404|15326.7|15325.5|8422
1638198000000|2021-11-29 15:00:00|15373.2|15372|15272.1|15270.9|15386.7|15385.5|15237.6|15236.4|10099
1638201600000|2021-11-29 16:00:00|15272.6|15271.4|15301.5|15299.5|15312.6|15311.4|15252.5|15250.5|11083
1638205200000|2021-11-29 17:00:00|15302|15300|15364|15362|15371.5|15369.5|15300|15298|2812
1638208800000|2021-11-29 18:00:00|15363.5|15361.5|15361.5|15359.5|15378|15376|15350|15348|1441
1638212400000|2021-11-29 19:00:00|15362|15360|15345|15343|15363|15361|15336.5|15334.5|1176
1638216000000|2021-11-29 20:00:00|15344.5|15342.5|15324.5|15322.5|15359|15357|15324|15322|1661
1638219600000|2021-11-29 21:00:00|15333.1|15328.1|15350.6|15345.6|15358|15353|15326.4|15321.4|21
1638223200000|2021-11-29 22:00:00|15350.7|15345.7|15357.5|15352.5|15358|15353|15346.5|15341.5|0
1638226800000|2021-11-29 23:00:00|15358|15353|15379.7|15374.7|15388.8|15383.8|15355.1|15350.1|0
1638230400000|2021-11-30 00:00:00|15379.9|15374.9|15426.5|15422.5|15433|15429|15367.6|15362.6|397
1638234000000|2021-11-30 01:00:00|15426|15422|15402.5|15398.5|15429|15425|15402.5|15398.5|214
1638237600000|2021-11-30 02:00:00|15402|15398|15372|15368|15407|15403|15355.5|15351.5|356
1638241200000|2021-11-30 03:00:00|15372.5|15368.5|15352|15348|15374|15370|15330.5|15326.5|270
1638244800000|2021-11-30 04:00:00|15352.5|15348.5|15337|15333|15358.5|15354.5|15329|15325|256
1638248400000|2021-11-30 05:00:00|15336.5|15332.5|15040|15036|15337|15333|15018.5|15014.5|2115
1638252000000|2021-11-30 06:00:00|15040.5|15036.5|15065.5|15061.5|15089|15085|14919|14915|2360
1638255600000|2021-11-30 07:00:00|15064.5|15062.5|15119.5|15117.5|15141.5|15139.5|15029.5|15027.5|9337
1638259200000|2021-11-30 08:00:00|15123.5|15121.5|15092.8|15091.6|15159.6|15158.4|15058.3|15057.1|16222
1638262800000|2021-11-30 09:00:00|15092.3|15091.1|15085.8|15084.6|15093.8|15092.6|15013.8|15012.6|10803
1638266400000|2021-11-30 10:00:00|15084.8|15083.6|15069.3|15068.1|15101.3|15100.1|15028.8|15027.6|6977
1638270000000|2021-11-30 11:00:00|15069.8|15068.6|15080.8|15079.6|15088.8|15087.6|15022.8|15021.6|5848
1638273600000|2021-11-30 12:00:00|15078.8|15077.6|15118.1|15116.9|15142.8|15141.6|15076.3|15075.1|5556
1638277200000|2021-11-30 13:00:00|15118.6|15117.4|15219.6|15218.4|15224.1|15222.9|15098.1|15096.9|6673
1638280800000|2021-11-30 14:00:00|15219.1|15217.9|15217.6|15216.4|15254.1|15252.9|15176.6|15175.4|11657
1638284400000|2021-11-30 15:00:00|15216.6|15215.4|15150.3|15149.1|15283.8|15282.6|15149.8|15148.6|14610
1638288000000|2021-11-30 16:00:00|15150.8|15149.6|15076.2|15074.2|15231.3|15230.1|15036.2|15034.2|20671
1638291600000|2021-11-30 17:00:00|15075.7|15073.7|15088.7|15086.7|15107.7|15105.7|15051.7|15049.7|3973
1638295200000|2021-11-30 18:00:00|15090.2|15088.2|15138.2|15136.2|15139.2|15137.2|15065.2|15063.2|2754
1638298800000|2021-11-30 19:00:00|15137.7|15135.7|15101.2|15099.2|15140.2|15138.2|15085.7|15083.7|2355
1638302400000|2021-11-30 20:00:00|15100.7|15098.7|15118.7|15116.7|15132.7|15130.7|15084.7|15082.7|2917
1638306000000|2021-11-30 21:00:00|15117.7|15112.7|15185.4|15180.4|15186.5|15181.5|15105.3|15100.3|165
1638309600000|2021-11-30 22:00:00|15185.1|15180.1|15183.1|15178.1|15185.4|15180.4|15177.8|15172.8|0
1638313200000|2021-11-30 23:00:00|15189.6|15184.6|15192.1|15187.1|15223.1|15218.1|15173.8|15168.8|0
1638316800000|2021-12-01 00:00:00|15193.1|15188.1|15135.7|15131.7|15221.3|15216.3|15113.7|15109.7|773
1638320400000|2021-12-01 01:00:00|15136.7|15132.7|15201.7|15197.7|15212.7|15208.7|15117.7|15113.7|528
1638324000000|2021-12-01 02:00:00|15202.2|15198.2|15230.7|15226.7|15236.2|15232.2|15201.7|15197.7|360
1638327600000|2021-12-01 03:00:00|15230.2|15226.2|15210.2|15206.2|15230.2|15226.2|15188.2|15184.2|372
1638331200000|2021-12-01 04:00:00|15210.7|15206.7|15251.2|15247.2|15253.2|15249.2|15210.7|15206.7|321
1638334800000|2021-12-01 05:00:00|15251.7|15247.7|15232.7|15228.7|15251.7|15247.7|15227.7|15223.7|280
1638338400000|2021-12-01 06:00:00|15234.2|15230.2|15300.2|15296.2|15311.7|15307.7|15226.2|15222.2|1083
1638342000000|2021-12-01 07:00:00|15299.2|15297.2|15243.2|15241.2|15304.7|15302.7|15232.2|15230.2|5444
1638345600000|2021-12-01 08:00:00|15242.2|15240.2|15270.6|15269.4|15273.6|15272.4|15185.3|15184.1|12608
1638349200000|2021-12-01 09:00:00|15268.6|15267.4|15340.1|15338.9|15347.1|15345.9|15258.1|15256.9|8807
1638352800000|2021-12-01 10:00:00|15339.1|15337.9|15322.6|15321.4|15350.1|15348.9|15307.6|15306.4|4059
1638356400000|2021-12-01 11:00:00|15323.1|15321.9|15353.6|15352.4|15354.6|15353.4|15290.1|15288.9|3927
1638360000000|2021-12-01 12:00:00|15354.6|15353.4|15388.2|15387|15394.7|15393.5|15338.1|15336.9|6969
1638363600000|2021-12-01 13:00:00|15387.7|15386.5|15404.2|15403|15412.2|15411|15369.7|15368.5|4050
1638367200000|2021-12-01 14:00:00|15403.7|15402.5|15384.7|15383.5|15405.2|15404|15361.2|15360|5142
1638370800000|2021-12-01 15:00:00|15382.7|15381.5|15434.1|15432.9|15440.6|15439.4|15374.2|15373|7109
1638374400000|2021-12-01 16:00:00|15433.6|15432.4|15419|15417|15511.1|15509.9|15404|15402|14621
1638378000000|2021-12-01 17:00:00|15419.5|15417.5|15365|15363|15456|15454|15365|15363|4202
1638381600000|2021-12-01 18:00:00|15365.5|15363.5|15337|15335|15383.5|15381.5|15292|15290|7667
1638385200000|2021-12-01 19:00:00|15336|15334|15308|15306|15344.5|15342.5|15292.5|15290.5|4160
1638388800000|2021-12-01 20:00:00|15309.5|15307.5|15162|15160|15315|15313|15162|15160|5526
1638392400000|2021-12-01 21:00:00|15165|15162.9|15194.8|15189.8|15199.7|15194.7|15133.9|15128.9|367
1638396000000|2021-12-01 22:00:00|15177.8|15172.8|15192.3|15187.3|15193.2|15188.2|15175.2|15170.2|0
1638399600000|2021-12-01 23:00:00|15192.7|15187.7|15251.7|15246.7|15257.2|15252.2|15185.6|15180.6|0
1638403200000|2021-12-02 00:00:00|15252.2|15247.2|15229|15225|15262|15258|15203.5|15199.5|773
1638406800000|2021-12-02 01:00:00|15229.5|15225.5|15285.5|15281.5|15289.5|15285.5|15210|15206|705
1638410400000|2021-12-02 02:00:00|15285|15281|15317|15313|15320|15316|15261|15257|395
1638414000000|2021-12-02 03:00:00|15317.5|15313.5|15301.5|15297.5|15318|15314|15285|15281|209
1638417600000|2021-12-02 04:00:00|15303|15299|15296|15292|15315.5|15311.5|15290.5|15286.5|346
1638421200000|2021-12-02 05:00:00|15295.5|15291.5|15312.5|15308.5|15317.5|15313.5|15277.5|15273.5|435
1638424800000|2021-12-02 06:00:00|15312|15308|15363|15359|15368|15364|15287|15283|788
1638428400000|2021-12-02 07:00:00|15362|15360|15315|15313|15400|15398|15308|15306|5217
1638432000000|2021-12-02 08:00:00|15314.5|15312.5|15322.4|15321.2|15333.9|15332.7|15248.1|15246.9|12988
1638435600000|2021-12-02 09:00:00|15321.9|15320.7|15344.4|15343.2|15373.4|15372.2|15305.4|15304.2|6406
1638439200000|2021-12-02 10:00:00|15344.9|15343.7|15312.4|15311.2|15347.9|15346.7|15262.4|15261.2|7061
1638442800000|2021-12-02 11:00:00|15311.9|15310.7|15267.4|15266.2|15320.4|15319.2|15259.9|15258.7|4306
1638446400000|2021-12-02 12:00:00|15268.9|15267.7|15231.9|15230.7|15282.9|15281.7|15171.4|15170.2|8992
1638450000000|2021-12-02 13:00:00|15231.4|15230.2|15200.4|15199.2|15254.4|15253.2|15184.9|15183.7|6116
1638453600000|2021-12-02 14:00:00|15199.9|15198.7|15292.9|15291.7|15295.9|15294.7|15179.4|15178.2|10058
1638457200000|2021-12-02 15:00:00|15292.4|15291.2|15287.3|15286.1|15295.8|15294.6|15227.8|15226.6|9764
1638460800000|2021-12-02 16:00:00|15285.8|15284.6|15296.7|15294.7|15314.3|15313.1|15228.2|15226.2|11074
1638464400000|2021-12-02 17:00:00|15297.2|15295.2|15324.7|15322.7|15355.2|15353.2|15288.2|15286.2|3585
1638468000000|2021-12-02 18:00:00|15325.7|15323.7|15340.2|15338.2|15346.2|15344.2|15296.2|15294.2|2886
1638471600000|2021-12-02 19:00:00|15339.7|15337.7|15335.2|15333.2|15348.7|15346.7|15315.7|15313.7|1734
1638475200000|2021-12-02 20:00:00|15334.7|15332.7|15347.2|15345.2|15358.7|15356.7|15298.7|15296.7|2467
1638478800000|2021-12-02 21:00:00|15345.7|15343.7|15372.3|15367.3|15374.9|15369.9|15326|15321|93
1638482400000|2021-12-02 22:00:00|15370.6|15365.6|15367.9|15362.9|15378.8|15373.8|15367.9|15362.9|0
1638486000000|2021-12-02 23:00:00|15373.2|15368.2|15286.8|15281.8|15379|15374|15279.3|15274.3|0
1638489600000|2021-12-03 00:00:00|15286.4|15281.4|15288.2|15284.2|15306.2|15302.2|15253.7|15249.7|358
1638493200000|2021-12-03 01:00:00|15288.7|15284.7|15251.2|15247.2|15307.7|15303.7|15194.7|15190.7|522
1638496800000|2021-12-03 02:00:00|15250.7|15246.7|15255.2|15251.2|15260.2|15256.2|15233.7|15229.7|284
1638500400000|2021-12-03 03:00:00|15257.7|15253.7|15319.7|15315.7|15325.2|15321.2|15252.2|15248.2|244
1638504000000|2021-12-03 04:00:00|15321.7|15317.7|15332.7|15328.7|15349.2|15345.2|15317.2|15313.2|291
1638507600000|2021-12-03 05:00:00|15332.2|15328.2|15369.7|15365.7|15389.7|15385.7|15327.2|15323.2|417
1638511200000|2021-12-03 06:00:00|15370.2|15366.2|15390.2|15386.2|15404.7|15400.7|15359.7|15355.7|646
1638514800000|2021-12-03 07:00:00|15389.2|15387.2|15418.2|15416.2|15420.2|15418.2|15361.7|15359.7|2850
1638518400000|2021-12-03 08:00:00|15419.7|15417.7|15321.8|15320.6|15438.8|15437.6|15297.8|15296.6|10107
1638522000000|2021-12-03 09:00:00|15322.3|15321.1|15285.8|15284.6|15331.8|15330.6|15278.8|15277.6|4732
1638525600000|2021-12-03 10:00:00|15286.8|15285.6|15238.8|15237.6|15296.8|15295.6|15216.8|15215.6|6464
1638529200000|2021-12-03 11:00:00|15239.3|15238.1|15309.3|15308.1|15313.8|15312.6|15234.8|15233.6|5480
1638532800000|2021-12-03 12:00:00|15308.8|15307.6|15309.9|15308.7|15323.8|15322.6|15290.3|15289.1|4045
1638536400000|2021-12-03 13:00:00|15310.4|15309.2|15306.9|15305.7|15340.9|15339.7|15287.9|15286.7|6622
1638540000000|2021-12-03 14:00:00|15307.4|15306.2|15193.9|15192.7|15356.9|15355.7|15193.9|15192.7|8751
1638543600000|2021-12-03 15:00:00|15195.9|15194.7|15141.4|15140.2|15229.9|15228.7|15131.4|15130.2|12561
1638547200000|2021-12-03 16:00:00|15141.9|15140.7|15097.8|15095.8|15171.8|15169.8|15093.3|15091.3|12931
1638550800000|2021-12-03 17:00:00|15098.3|15096.3|15137.3|15135.3|15156.8|15154.8|15086.3|15084.3|4125
1638554400000|2021-12-03 18:00:00|15135.8|15133.8|15111.8|15109.8|15162.8|15160.8|15104.8|15102.8|3101
1638558000000|2021-12-03 19:00:00|15112.3|15110.3|15113.3|15111.3|15139.3|15137.3|15093.8|15091.8|4082
1638561600000|2021-12-03 20:00:00|15113.8|15111.8|15183.3|15181.3|15195.3|15193.3|15098.3|15096.3|3888
1638565200000|2021-12-03 21:00:00|15190.1|15185.1|15161.4|15156.4|15206.9|15201.9|15142.6|15137.6|29
1638745200000|2021-12-05 23:00:00|15176.7|15171.7|15245.8|15240.8|15255.7|15250.7|15176.2|15171.2|0
1638748800000|2021-12-06 00:00:00|15246.8|15241.8|15233.3|15229.3|15251.8|15246.8|15179.3|15175.3|536
1638752400000|2021-12-06 01:00:00|15230.3|15226.3|15249.3|15245.3|15262.8|15258.8|15206.8|15202.8|381
1638756000000|2021-12-06 02:00:00|15248.8|15244.8|15258.8|15254.8|15269.3|15265.3|15238.8|15234.8|305
1638759600000|2021-12-06 03:00:00|15259.3|15255.3|15259.3|15255.3|15276.8|15272.8|15252.8|15248.8|265
1638763200000|2021-12-06 04:00:00|15259.8|15255.8|15277.8|15273.8|15288.3|15284.3|15259.3|15255.3|208
1638766800000|2021-12-06 05:00:00|15278.8|15274.8|15283.8|15279.8|15292.3|15288.3|15269.3|15265.3|343
1638770400000|2021-12-06 06:00:00|15284.3|15280.3|15281.3|15277.3|15299.3|15295.3|15258.8|15254.8|664
1638774000000|2021-12-06 07:00:00|15280.3|15278.3|15296.3|15294.3|15324.3|15322.3|15260.3|15258.3|4557
1638777600000|2021-12-06 08:00:00|15296.8|15294.8|15292.9|15291.7|15332.4|15331.2|15244.9|15243.7|11038
1638781200000|2021-12-06 09:00:00|15292.4|15291.2|15192.7|15191.5|15324.9|15323.7|15183.2|15182|6840
1638784800000|2021-12-06 10:00:00|15193.7|15192.5|15187.2|15186|15211.7|15210.5|15147.2|15146|6104
1638788400000|2021-12-06 11:00:00|15187.7|15186.5|15245.2|15244|15247.7|15246.5|15181.2|15180|3528
1638792000000|2021-12-06 12:00:00|15244.7|15243.5|15246.6|15245.4|15252.7|15251.5|15224.6|15223.4|2702
1638795600000|2021-12-06 13:00:00|15247.6|15246.4|15292|15290.8|15292|15290.8|15245.1|15243.9|3268
1638799200000|2021-12-06 14:00:00|15291.5|15290.3|15320.5|15319.3|15330.5|15329.3|15267|15265.8|8208
1638802800000|2021-12-06 15:00:00|15320|15318.8|15403|15401.8|15408|15406.8|15310.5|15309.3|10018
1638806400000|2021-12-06 16:00:00|15401.5|15400.3|15363.4|15361.4|15415.5|15414.3|15351.4|15349.4|9148
1638810000000|2021-12-06 17:00:00|15364.4|15362.4|15407.9|15405.9|15408.9|15406.9|15360.4|15358.4|1996
1638813600000|2021-12-06 18:00:00|15408.4|15406.4|15413.4|15411.4|15421.4|15419.4|15393.9|15391.9|1787
1638817200000|2021-12-06 19:00:00|15413.9|15411.9|15389.4|15387.4|15422.4|15420.4|15384.9|15382.9|1408
1638820800000|2021-12-06 20:00:00|15388.9|15386.9|15404.9|15402.9|15412.4|15410.4|15382.4|15380.4|1941
1638824400000|2021-12-06 21:00:00|15418|15413|15427|15422|15427.7|15422.7|15401.6|15396.6|29
1638828000000|2021-12-06 22:00:00|15426|15421|15424.7|15419.7|15426|15421|15422.1|15417.1|0
1638831600000|2021-12-06 23:00:00|15423.9|15418.9|15416.9|15411.9|15434.9|15429.9|15403.1|15398.1|0
1638835200000|2021-12-07 00:00:00|15418.8|15413.8|15397.4|15393.4|15420.8|15415.8|15373.9|15369.9|174
1638838800000|2021-12-07 01:00:00|15397.9|15393.9|15417.4|15413.4|15434.4|15430.4|15395.9|15391.9|229
1638842400000|2021-12-07 02:00:00|15415.9|15411.9|15396.4|15392.4|15421.4|15417.4|15390.4|15386.4|168
1638846000000|2021-12-07 03:00:00|15396.9|15392.9|15424.4|15420.4|15426.9|15422.9|15393.9|15389.9|82
1638849600000|2021-12-07 04:00:00|15423.4|15419.4|15460.4|15456.4|15469.9|15465.9|15423.4|15419.4|405
1638853200000|2021-12-07 05:00:00|15459.9|15455.9|15496.4|15492.4|15497.9|15493.9|15451.9|15447.9|393
1638856800000|2021-12-07 06:00:00|15494.9|15490.9|15492.9|15488.9|15503.9|15499.9|15471.4|15467.4|400
1638860400000|2021-12-07 07:00:00|15491.9|15489.9|15538.4|15536.4|15539.9|15537.9|15488.4|15486.4|4088
1638864000000|2021-12-07 08:00:00|15538|15536.8|15660.2|15659|15668.7|15667.5|15515.5|15514.3|14983
1638867600000|2021-12-07 09:00:00|15660.7|15659.5|15685.7|15684.5|15693.7|15692.5|15658.7|15657.5|7152
1638871200000|2021-12-07 10:00:00|15686.2|15685|15711.2|15710|15717.2|15716|15679.2|15678|4553
1638874800000|2021-12-07 11:00:00|15710.7|15709.5|15700.7|15699.5|15715.2|15714|15696.2|15695|1670
1638745200000|2021-12-05 23:00:00|15176.7|15171.7|15245.8|15240.8|15255.7|15250.7|15176.2|15171.2|0
1638748800000|2021-12-06 00:00:00|15246.8|15241.8|15233.3|15229.3|15251.8|15246.8|15179.3|15175.3|536
1638752400000|2021-12-06 01:00:00|15230.3|15226.3|15249.3|15245.3|15262.8|15258.8|15206.8|15202.8|381
1638756000000|2021-12-06 02:00:00|15248.8|15244.8|15258.8|15254.8|15269.3|15265.3|15238.8|15234.8|305
1638759600000|2021-12-06 03:00:00|15259.3|15255.3|15259.3|15255.3|15276.8|15272.8|15252.8|15248.8|265
1638763200000|2021-12-06 04:00:00|15259.8|15255.8|15277.8|15273.8|15288.3|15284.3|15259.3|15255.3|208
1638766800000|2021-12-06 05:00:00|15278.8|15274.8|15283.8|15279.8|15292.3|15288.3|15269.3|15265.3|343
1638770400000|2021-12-06 06:00:00|15284.3|15280.3|15281.3|15277.3|15299.3|15295.3|15258.8|15254.8|664
1638774000000|2021-12-06 07:00:00|15280.3|15278.3|15296.3|15294.3|15324.3|15322.3|15260.3|15258.3|4557
1638777600000|2021-12-06 08:00:00|15296.8|15294.8|15292.9|15291.7|15332.4|15331.2|15244.9|15243.7|11038
1638781200000|2021-12-06 09:00:00|15292.4|15291.2|15192.7|15191.5|15324.9|15323.7|15183.2|15182|6840
1638784800000|2021-12-06 10:00:00|15193.7|15192.5|15187.2|15186|15211.7|15210.5|15147.2|15146|6104
1638788400000|2021-12-06 11:00:00|15187.7|15186.5|15245.2|15244|15247.7|15246.5|15181.2|15180|3528
1638792000000|2021-12-06 12:00:00|15244.7|15243.5|15246.6|15245.4|15252.7|15251.5|15224.6|15223.4|2702
1638795600000|2021-12-06 13:00:00|15247.6|15246.4|15292|15290.8|15292|15290.8|15245.1|15243.9|3268
1638799200000|2021-12-06 14:00:00|15291.5|15290.3|15320.5|15319.3|15330.5|15329.3|15267|15265.8|8208
1638802800000|2021-12-06 15:00:00|15320|15318.8|15403|15401.8|15408|15406.8|15310.5|15309.3|10018
1638806400000|2021-12-06 16:00:00|15401.5|15400.3|15363.4|15361.4|15415.5|15414.3|15351.4|15349.4|9148
1638810000000|2021-12-06 17:00:00|15364.4|15362.4|15407.9|15405.9|15408.9|15406.9|15360.4|15358.4|1996
1638813600000|2021-12-06 18:00:00|15408.4|15406.4|15413.4|15411.4|15421.4|15419.4|15393.9|15391.9|1787
1638817200000|2021-12-06 19:00:00|15413.9|15411.9|15389.4|15387.4|15422.4|15420.4|15384.9|15382.9|1408
1638820800000|2021-12-06 20:00:00|15388.9|15386.9|15404.9|15402.9|15412.4|15410.4|15382.4|15380.4|1941
1638824400000|2021-12-06 21:00:00|15418|15413|15427|15422|15427.7|15422.7|15401.6|15396.6|29
1638828000000|2021-12-06 22:00:00|15426|15421|15424.7|15419.7|15426|15421|15422.1|15417.1|0
1638831600000|2021-12-06 23:00:00|15423.9|15418.9|15416.9|15411.9|15434.9|15429.9|15403.1|15398.1|0
1638835200000|2021-12-07 00:00:00|15418.8|15413.8|15397.4|15393.4|15420.8|15415.8|15373.9|15369.9|174
1638838800000|2021-12-07 01:00:00|15397.9|15393.9|15417.4|15413.4|15434.4|15430.4|15395.9|15391.9|229
1638842400000|2021-12-07 02:00:00|15415.9|15411.9|15396.4|15392.4|15421.4|15417.4|15390.4|15386.4|168
1638846000000|2021-12-07 03:00:00|15396.9|15392.9|15424.4|15420.4|15426.9|15422.9|15393.9|15389.9|82
1638849600000|2021-12-07 04:00:00|15423.4|15419.4|15460.4|15456.4|15469.9|15465.9|15423.4|15419.4|405
1638853200000|2021-12-07 05:00:00|15459.9|15455.9|15496.4|15492.4|15497.9|15493.9|15451.9|15447.9|393
1638856800000|2021-12-07 06:00:00|15494.9|15490.9|15492.9|15488.9|15503.9|15499.9|15471.4|15467.4|400
1638860400000|2021-12-07 07:00:00|15491.9|15489.9|15538.4|15536.4|15539.9|15537.9|15488.4|15486.4|4088
1638864000000|2021-12-07 08:00:00|15538|15536.8|15660.2|15659|15668.7|15667.5|15515.5|15514.3|14983
1638867600000|2021-12-07 09:00:00|15660.7|15659.5|15685.7|15684.5|15693.7|15692.5|15658.7|15657.5|7152
1638871200000|2021-12-07 10:00:00|15686.2|15685|15711.2|15710|15717.2|15716|15679.2|15678|4553
1638874800000|2021-12-07 11:00:00|15710.7|15709.5|15700.7|15699.5|15715.2|15714|15696.2|15695|1670
1638878400000|2021-12-07 12:00:00|15707.2|15706|15704|15702.8|15711.2|15710|15686.2|15685|3277
1638882000000|2021-12-07 13:00:00|15703|15701.8|15699|15697.8|15712|15710.8|15692|15690.8|2692
1638885600000|2021-12-07 14:00:00|15700|15698.8|15762|15760.8|15762|15760.8|15696.5|15695.3|6737
1638889200000|2021-12-07 15:00:00|15762.5|15761.3|15811.3|15810.1|15812.8|15811.6|15755.8|15754.6|8284
1638892800000|2021-12-07 16:00:00|15810.8|15809.6|15812.2|15810.2|15833.2|15831.2|15800.8|15799.6|9773
1638896400000|2021-12-07 17:00:00|15812.7|15810.7|15847.2|15845.2|15848.2|15846.2|15809.7|15807.7|1886
1638900000000|2021-12-07 18:00:00|15846.7|15844.7|15823.7|15821.7|15846.7|15844.7|15822.2|15820.2|1391
1638903600000|2021-12-07 19:00:00|15823.2|15821.2|15814.2|15812.2|15823.2|15821.2|15806.2|15804.2|1420
1638907200000|2021-12-07 20:00:00|15813.7|15811.7|15815.2|15813.2|15821.2|15819.2|15778.2|15776.2|2840
1638910800000|2021-12-07 21:00:00|15825.4|15820.4|15864.7|15859.7|15874.7|15869.7|15818.5|15813.5|499
1638914400000|2021-12-07 22:00:00|15865.1|15860.1|15866.8|15861.8|15868.8|15863.8|15863.1|15858.1|0
1638918000000|2021-12-07 23:00:00|15864.5|15859.5|15836.4|15831.4|15869.2|15864.2|15827.9|15822.9|0
1638921600000|2021-12-08 00:00:00|15835.5|15830.5|15844.2|15840.2|15845.7|15841.7|15773.2|15769.2|416
1638925200000|2021-12-08 01:00:00|15843.7|15839.7|15798.2|15794.2|15843.7|15839.7|15784.2|15780.2|546
1638928800000|2021-12-08 02:00:00|15798.7|15794.7|15829.2|15825.2|15840.2|15836.2|15797.2|15793.2|395
1638932400000|2021-12-08 03:00:00|15827.7|15823.7|15828.7|15824.7|15841.7|15837.7|15819.7|15815.7|264
1638936000000|2021-12-08 04:00:00|15829.2|15825.2|15822.7|15818.7|15845.7|15841.7|15816.2|15812.2|243
1638939600000|2021-12-08 05:00:00|15822.2|15818.2|15825.2|15821.2|15828.7|15824.7|15805.7|15801.7|328
1638943200000|2021-12-08 06:00:00|15825.7|15821.7|15793.2|15789.2|15829.7|15825.7|15788.7|15784.7|646
1638946800000|2021-12-08 07:00:00|15792.2|15790.2|15787.7|15785.7|15817.2|15815.2|15757.2|15755.2|3165
1638950400000|2021-12-08 08:00:00|15787.3|15786.1|15810.2|15809|15837.8|15836.6|15761.3|15760.1|9886
1638954000000|2021-12-08 09:00:00|15810.7|15809.5|15776.2|15775|15814.7|15813.5|15753.2|15752|4992
1638957600000|2021-12-08 10:00:00|15776.7|15775.5|15698.7|15697.5|15776.7|15775.5|15690.7|15689.5|6531
1638961200000|2021-12-08 11:00:00|15698.2|15697|15779.2|15778|15822.7|15821.5|15691.2|15690|11147
1638964800000|2021-12-08 12:00:00|15778.2|15777|15736.1|15734.9|15799.7|15798.5|15722.6|15721.4|4657
1638968400000|2021-12-08 13:00:00|15736.6|15735.4|15725.6|15724.4|15754.6|15753.4|15724.6|15723.4|2479
1638972000000|2021-12-08 14:00:00|15725.1|15723.9|15713.1|15711.9|15744.6|15743.4|15690.6|15689.4|5949
1638975600000|2021-12-08 15:00:00|15713.6|15712.4|15694.3|15693.1|15726.6|15725.4|15685.8|15684.6|5321
1638979200000|2021-12-08 16:00:00|15693.8|15692.6|15694.2|15692.2|15716.3|15715.1|15680.2|15678.2|5544
1638982800000|2021-12-08 17:00:00|15693.2|15691.2|15695.2|15693.2|15701.2|15699.2|15683.2|15681.2|1142
1638986400000|2021-12-08 18:00:00|15695.7|15693.7|15706.2|15704.2|15711.2|15709.2|15692.2|15690.2|727
1638990000000|2021-12-08 19:00:00|15706.7|15704.7|15716.2|15714.2|15716.2|15714.2|15700.2|15698.2|654
1638993600000|2021-12-08 20:00:00|15715.7|15713.7|15716.7|15714.7|15731.2|15729.2|15711.2|15709.2|1361
1638997200000|2021-12-08 21:00:00|15721.6|15716.6|15716.8|15711.8|15728.9|15723.9|15713.4|15708.4|12
1639000800000|2021-12-08 22:00:00|15715.8|15710.8|15716.3|15711.3|15717.8|15712.8|15714|15709|0
1639004400000|2021-12-08 23:00:00|15715.9|15710.9|15711.2|15706.2|15722.6|15717.6|15705.5|15700.5|0
1639008000000|2021-12-09 00:00:00|15710.7|15705.7|15707.2|15703.2|15719.7|15715.7|15700.7|15696.7|139
1639011600000|2021-12-09 01:00:00|15706.7|15702.7|15729.2|15725.2|15738.2|15734.2|15704.7|15700.7|214
1639015200000|2021-12-09 02:00:00|15728.7|15724.7|15750.7|15746.7|15752.2|15748.2|15723.2|15719.2|161
1639018800000|2021-12-09 03:00:00|15751.2|15747.2|15714.2|15710.2|15759.7|15755.7|15708.7|15704.7|216
1639022400000|2021-12-09 04:00:00|15711.7|15707.7|15696.2|15692.2|15723.2|15719.2|15696.2|15692.2|278
1639026000000|2021-12-09 05:00:00|15695.7|15691.7|15703.7|15699.7|15716.2|15712.2|15695.2|15691.2|337
1639029600000|2021-12-09 06:00:00|15704.7|15700.7|15720.7|15716.7|15726.7|15722.7|15699.2|15695.2|397
1639033200000|2021-12-09 07:00:00|15719.7|15717.7|15732.2|15730.2|15753.2|15751.2|15714.7|15712.7|2413
1639036800000|2021-12-09 08:00:00|15732.7|15730.7|15687.5|15686.3|15740.8|15739.6|15667.8|15666.6|8932
1639040400000|2021-12-09 09:00:00|15688|15686.8|15683|15681.8|15703.5|15702.3|15678|15676.8|2933
1639044000000|2021-12-09 10:00:00|15684.5|15683.3|15652|15650.8|15687|15685.8|15611.5|15610.3|6163
1639047600000|2021-12-09 11:00:00|15652.5|15651.3|15644|15642.8|15669.5|15668.3|15628|15626.8|3064
1639051200000|2021-12-09 12:00:00|15643.5|15642.3|15639.1|15637.9|15676|15674.8|15636.1|15634.9|3073
1639054800000|2021-12-09 13:00:00|15638.6|15637.4|15625.6|15624.4|15654.6|15653.4|15618.1|15616.9|3459
1639058400000|2021-12-09 14:00:00|15626.1|15624.9|15638.1|15636.9|15651.6|15650.4|15617.1|15615.9|4182
1639062000000|2021-12-09 15:00:00|15640.1|15638.9|15641.8|15640.6|15659.8|15658.6|15612.8|15611.6|4810
1639065600000|2021-12-09 16:00:00|15642.3|15641.1|15627.2|15625.2|15653.3|15652.1|15623.7|15621.7|5208
1639069200000|2021-12-09 17:00:00|15626.7|15624.7|15644.7|15642.7|15649.2|15647.2|15615.2|15613.2|1557
1639072800000|2021-12-09 18:00:00|15644.2|15642.2|15630.2|15628.2|15645.2|15643.2|15621.2|15619.2|1347
1639076400000|2021-12-09 19:00:00|15630.7|15628.7|15620.2|15618.2|15643.2|15641.2|15615.2|15613.2|1273
1639080000000|2021-12-09 20:00:00|15620.7|15618.7|15605.7|15603.7|15630.2|15628.2|15600.7|15598.7|2483
1639083600000|2021-12-09 21:00:00|15607.2|15602.2|15616.6|15611.6|15618.6|15613.6|15590.8|15585.8|437
1639087200000|2021-12-09 22:00:00|15616.5|15611.5|15619.5|15614.5|15624.2|15619.2|15614.6|15609.6|0
1639090800000|2021-12-09 23:00:00|15617.3|15612.3|15626.8|15621.8|15637.9|15632.9|15614.3|15609.3|0
1639094400000|2021-12-10 00:00:00|15627.8|15622.8|15588.7|15584.7|15633.5|15628.5|15586.2|15582.2|269
1639098000000|2021-12-10 01:00:00|15589.7|15585.7|15611.7|15607.7|15617.2|15613.2|15582.7|15578.7|247
1639101600000|2021-12-10 02:00:00|15611.2|15607.2|15610.2|15606.2|15616.7|15612.7|15604.7|15600.7|117
1639105200000|2021-12-10 03:00:00|15609.7|15605.7|15604.7|15600.7|15620.2|15616.2|15603.2|15599.2|141
1639108800000|2021-12-10 04:00:00|15605.2|15601.2|15600.7|15596.7|15611.2|15607.2|15598.7|15594.7|128
1639112400000|2021-12-10 05:00:00|15600.2|15596.2|15563.7|15559.7|15603.7|15599.7|15559.2|15555.2|320
1639116000000|2021-12-10 06:00:00|15564.2|15560.2|15568.2|15564.2|15569.7|15565.7|15556.7|15552.7|441
1639119600000|2021-12-10 07:00:00|15567.2|15565.2|15555.2|15553.2|15581.2|15579.2|15528.2|15526.2|3225
1639123200000|2021-12-10 08:00:00|15554.8|15553.6|15595.3|15594.1|15609.8|15608.6|15539.3|15538.1|8730
1639126800000|2021-12-10 09:00:00|15593.8|15592.6|15588.8|15587.6|15600.8|15599.6|15565.3|15564.1|4383
1639130400000|2021-12-10 10:00:00|15589.3|15588.1|15607.3|15606.1|15621.3|15620.1|15581.8|15580.6|2964
1639134000000|2021-12-10 11:00:00|15607.8|15606.6|15670.3|15669.1|15676.8|15675.6|15606.3|15605.1|4214
1639137600000|2021-12-10 12:00:00|15669.8|15668.6|15635.8|15634.6|15670.3|15669.1|15635.3|15634.1|2815
1639141200000|2021-12-10 13:00:00|15636.3|15635.1|15670.8|15669.6|15687.3|15686.1|15611.3|15610.1|5293
1639144800000|2021-12-10 14:00:00|15673.8|15672.6|15638.8|15637.6|15691.3|15690.1|15632.3|15631.1|4775
1639148400000|2021-12-10 15:00:00|15638.3|15637.1|15630.3|15629.1|15658.3|15657.1|15612.8|15611.6|5446
1639152000000|2021-12-10 16:00:00|15630.8|15629.6|15638.2|15636.2|15650.7|15648.7|15602.8|15601.6|6086
1639155600000|2021-12-10 17:00:00|15638.7|15636.7|15640.7|15638.7|15647.7|15645.7|15623.7|15621.7|1590
1639159200000|2021-12-10 18:00:00|15641.2|15639.2|15647.7|15645.7|15652.7|15650.7|15635.7|15633.7|1217
1639162800000|2021-12-10 19:00:00|15647.2|15645.2|15632.7|15630.7|15650.7|15648.7|15630.7|15628.7|853
1639166400000|2021-12-10 20:00:00|15632.2|15630.2|15650.2|15648.2|15657.7|15655.7|15625.7|15623.7|1434
1639170000000|2021-12-10 21:00:00|15656.5|15651.5|15659.6|15654.6|15664.8|15659.8|15645.1|15640.1|224
1639350000000|2021-12-12 23:00:00|15673.3|15668.3|15688.3|15683.3|15695.4|15690.4|15669.9|15664.9|0
1639353600000|2021-12-13 00:00:00|15687.8|15682.8|15707.7|15703.7|15708.7|15704.7|15674.9|15669.9|301
1639357200000|2021-12-13 01:00:00|15707.2|15703.2|15713.7|15709.7|15718.7|15714.7|15700.7|15696.7|204
1639360800000|2021-12-13 02:00:00|15713.2|15709.2|15701.7|15697.7|15714.2|15710.2|15696.7|15692.7|172
1639364400000|2021-12-13 03:00:00|15701.2|15697.2|15703.7|15699.7|15708.7|15704.7|15698.2|15694.2|28
1639368000000|2021-12-13 04:00:00|15704.2|15700.2|15701.2|15697.2|15708.7|15704.7|15699.2|15695.2|31
1639371600000|2021-12-13 05:00:00|15701.7|15697.7|15684.7|15680.7|15701.7|15697.7|15675.7|15671.7|258
1639375200000|2021-12-13 06:00:00|15684.2|15680.2|15698.2|15694.2|15708.7|15704.7|15682.2|15678.2|294
1639378800000|2021-12-13 07:00:00|15697.2|15695.2|15663.2|15661.2|15707.2|15705.2|15650.7|15648.7|2661
1639382400000|2021-12-13 08:00:00|15662.8|15661.6|15752.8|15751.6|15760.8|15759.6|15645.8|15644.6|10875
1639386000000|2021-12-13 09:00:00|15753.8|15752.6|15782.8|15781.6|15800.3|15799.1|15748.3|15747.1|7770
1639389600000|2021-12-13 10:00:00|15784.8|15783.6|15763.3|15762.1|15793.3|15792.1|15753.8|15752.6|6097
1639393200000|2021-12-13 11:00:00|15764.3|15763.1|15788.3|15787.1|15797.8|15796.6|15759.3|15758.1|4138
1639396800000|2021-12-13 12:00:00|15788.8|15787.6|15773.3|15772.1|15788.8|15787.6|15756.3|15755.1|3202
1639400400000|2021-12-13 13:00:00|15773.8|15772.6|15746.3|15745.1|15779.3|15778.1|15744.3|15743.1|4281
1639404000000|2021-12-13 14:00:00|15747.3|15746.1|15669.8|15668.6|15747.3|15746.1|15664.8|15663.6|9443
1639407600000|2021-12-13 15:00:00|15670.3|15669.1|15636.2|15635|15691.2|15690|15588.7|15587.5|9113
1639411200000|2021-12-13 16:00:00|15635.7|15634.5|15629.1|15627.1|15642.1|15640.1|15602.7|15601.5|7597
1639414800000|2021-12-13 17:00:00|15628.6|15626.6|15636.1|15634.1|15652.6|15650.6|15615.1|15613.1|1676
1639418400000|2021-12-13 18:00:00|15635.6|15633.6|15635.1|15633.1|15643.1|15641.1|15620.6|15618.6|860
1639422000000|2021-12-13 19:00:00|15634.1|15632.1|15643.6|15641.6|15645.6|15643.6|15624.1|15622.1|608
1639425600000|2021-12-13 20:00:00|15643.1|15641.1|15607.1|15605.1|15651.1|15649.1|15603.1|15601.1|1784
1639429200000|2021-12-13 21:00:00|15607.6|15605.6|15626.7|15621.7|15635.3|15630.3|15596.7|15591.7|130
1639432800000|2021-12-13 22:00:00|15626.6|15621.6|15623.4|15618.4|15627.4|15622.4|15621.6|15616.6|0
1639436400000|2021-12-13 23:00:00|15626.4|15621.4|15630.6|15625.6|15637.4|15632.4|15617.2|15612.2|0
1639440000000|2021-12-14 00:00:00|15629.7|15624.7|15654.1|15650.1|15658.6|15654.6|15629.7|15624.7|212
1639443600000|2021-12-14 01:00:00|15654.6|15650.6|15640.6|15636.6|15666.6|15662.6|15636.1|15632.1|185
1639447200000|2021-12-14 02:00:00|15640.1|15636.1|15633.6|15629.6|15646.1|15642.1|15626.1|15622.1|79
1639450800000|2021-12-14 03:00:00|15635.1|15631.1|15638.6|15634.6|15646.1|15642.1|15606.1|15602.1|121
1639454400000|2021-12-14 04:00:00|15639.1|15635.1|15636.1|15632.1|15642.6|15638.6|15632.1|15628.1|60
1639458000000|2021-12-14 05:00:00|15635.6|15631.6|15627.1|15623.1|15638.6|15634.6|15620.6|15616.6|181
1639461600000|2021-12-14 06:00:00|15627.6|15623.6|15641.1|15637.1|15651.1|15647.1|15613.1|15609.1|322
1639465200000|2021-12-14 07:00:00|15640.1|15638.1|15657.6|15655.6|15670.1|15668.1|15630.6|15628.6|4161
1639468800000|2021-12-14 08:00:00|15657.1|15655.1|15656.9|15655.7|15700.2|15699|15654.7|15653.5|9895
1639472400000|2021-12-14 09:00:00|15657.4|15656.2|15609.4|15608.2|15691.9|15690.7|15602.9|15601.7|9017
1639476000000|2021-12-14 10:00:00|15608.9|15607.7|15611.9|15610.7|15622.4|15621.2|15587.9|15586.7|10338
1639479600000|2021-12-14 11:00:00|15608.9|15607.7|15615.9|15614.7|15634.4|15633.2|15602.4|15601.2|4406
1639483200000|2021-12-14 12:00:00|15615.4|15614.2|15616.2|15615|15639.4|15638.2|15609.2|15608|4653
1639486800000|2021-12-14 13:00:00|15616.7|15615.5|15534.2|15533|15622.7|15621.5|15518.7|15517.5|8408
1639490400000|2021-12-14 14:00:00|15533.2|15532|15536.2|15535|15567.7|15566.5|15498.2|15497|14872
1639494000000|2021-12-14 15:00:00|15536.7|15535.5|15459.7|15458.5|15552.2|15551|15451.2|15450|8904
1639497600000|2021-12-14 16:00:00|15459.2|15458|15456.1|15454.1|15488.1|15486.1|15446.7|15445.5|13300
1639501200000|2021-12-14 17:00:00|15455.6|15453.6|15437.6|15435.6|15457.6|15455.6|15427.6|15425.6|2995
1639504800000|2021-12-14 18:00:00|15437.1|15435.1|15451.1|15449.1|15463.1|15461.1|15432.1|15430.1|1341
1639508400000|2021-12-14 19:00:00|15450.6|15448.6|15496.6|15494.6|15501.1|15499.1|15449.1|15447.1|1708
1639512000000|2021-12-14 20:00:00|15495.6|15493.6|15525.6|15523.6|15538.1|15536.1|15494.1|15492.1|2579
1639515600000|2021-12-14 21:00:00|15530|15525|15527.4|15522.4|15530.9|15525.9|15510.9|15505.9|1058
1639519200000|2021-12-14 22:00:00|15527.8|15522.8|15522.9|15517.9|15528.6|15523.6|15520.4|15515.4|0
1639522800000|2021-12-14 23:00:00|15523.6|15518.6|15519|15514|15534.8|15529.8|15507|15502|0
1639526400000|2021-12-15 00:00:00|15520.9|15515.9|15533.1|15529.1|15548.6|15544.6|15517.1|15512.1|291
1639530000000|2021-12-15 01:00:00|15536.1|15532.1|15519.6|15515.6|15537.1|15533.1|15490.1|15486.1|173
1639533600000|2021-12-15 02:00:00|15519.1|15515.1|15517.6|15513.6|15525.1|15521.1|15501.1|15497.1|106
1639537200000|2021-12-15 03:00:00|15518.1|15514.1|15526.6|15522.6|15527.6|15523.6|15515.6|15511.6|64
1639540800000|2021-12-15 04:00:00|15527.1|15523.1|15519.6|15515.6|15528.1|15524.1|15518.1|15514.1|58
1639544400000|2021-12-15 05:00:00|15519.1|15515.1|15524.1|15520.1|15526.6|15522.6|15505.6|15501.6|228
1639548000000|2021-12-15 06:00:00|15525.6|15521.6|15492.1|15488.1|15537.1|15533.1|15485.1|15481.1|358
1639551600000|2021-12-15 07:00:00|15491.1|15489.1|15492.1|15490.1|15513.6|15511.6|15450.1|15448.1|2487
1639555200000|2021-12-15 08:00:00|15494.6|15492.6|15513.6|15512.4|15531.2|15530|15489.7|15488.5|7818
1639558800000|2021-12-15 09:00:00|15514.1|15512.9|15500.6|15499.4|15529.1|15527.9|15481.6|15480.4|5758
1639562400000|2021-12-15 10:00:00|15501.1|15499.9|15505.1|15503.9|15515.1|15513.9|15492.1|15490.9|3849
1639566000000|2021-12-15 11:00:00|15505.6|15504.4|15497.1|15495.9|15511.6|15510.4|15491.1|15489.9|2905
1639569600000|2021-12-15 12:00:00|15496.6|15495.4|15502.1|15500.9|15516.6|15515.4|15488.1|15486.9|3031
1639573200000|2021-12-15 13:00:00|15502.6|15501.4|15509.6|15508.4|15522.1|15520.9|15501.6|15500.4|3428
1639576800000|2021-12-15 14:00:00|15509.1|15507.9|15472.6|15471.4|15518.6|15517.4|15459.1|15457.9|5993
1639580400000|2021-12-15 15:00:00|15472.1|15470.9|15489.2|15488|15496.2|15495|15451.2|15450|6448
1639584000000|2021-12-15 16:00:00|15489.7|15488.5|15493.6|15491.6|15503.2|15502|15471.6|15469.6|5873
1639587600000|2021-12-15 17:00:00|15493.1|15491.1|15503.6|15501.6|15509.1|15507.1|15485.6|15483.6|1814
1639591200000|2021-12-15 18:00:00|15503.1|15501.1|15507.1|15505.1|15509.6|15507.6|15492.6|15490.6|1548
1639594800000|2021-12-15 19:00:00|15506.6|15504.6|15543.1|15541.1|15573.1|15571.1|15473.1|15471.1|7240
1639598400000|2021-12-15 20:00:00|15543.6|15541.6|15640.1|15638.1|15640.6|15638.6|15542.6|15540.6|4592
1639602000000|2021-12-15 21:00:00|15650.7|15645.7|15641.5|15636.5|15664.3|15659.3|15632.3|15627.3|845
1639605600000|2021-12-15 22:00:00|15641.2|15636.2|15641.7|15636.7|15645.6|15640.6|15640.9|15635.9|0
1639609200000|2021-12-15 23:00:00|15640.8|15635.8|15658.9|15653.9|15673|15668|15637.7|15632.7|0
1639612800000|2021-12-16 00:00:00|15658|15653|15646.1|15642.1|15662.6|15658.6|15635.8|15630.8|122
1639616400000|2021-12-16 01:00:00|15645.6|15641.6|15600.1|15596.1|15650.6|15646.6|15593.1|15589.1|460
1639620000000|2021-12-16 02:00:00|15600.6|15596.6|15637.1|15633.1|15642.1|15638.1|15600.1|15596.1|221
1639623600000|2021-12-16 03:00:00|15636.6|15632.6|15653.6|15649.6|15656.1|15652.1|15633.1|15629.1|98
1639627200000|2021-12-16 04:00:00|15654.1|15650.1|15667.6|15663.6|15668.1|15664.1|15648.6|15644.6|86
1639630800000|2021-12-16 05:00:00|15668.1|15664.1|15695.1|15691.1|15700.6|15696.6|15661.6|15657.6|219
1639634400000|2021-12-16 06:00:00|15694.6|15690.6|15715.1|15711.1|15722.1|15718.1|15689.1|15685.1|425
1639638000000|2021-12-16 07:00:00|15714.1|15712.1|15748.1|15746.1|15760.6|15758.6|15689.6|15687.6|5120
1639641600000|2021-12-16 08:00:00|15747.6|15745.6|15738.6|15737.4|15775.7|15774.5|15700.2|15699|9032
1639645200000|2021-12-16 09:00:00|15739.1|15737.9|15719.1|15717.9|15744.1|15742.9|15703.1|15701.9|5018
1639648800000|2021-12-16 10:00:00|15719.6|15718.4|15743.1|15741.9|15744.1|15742.9|15695.1|15693.9|5535
1639652400000|2021-12-16 11:00:00|15743.6|15742.4|15766.6|15765.4|15783.6|15782.4|15728.1|15726.9|3133
1639656000000|2021-12-16 12:00:00|15767.1|15765.9|15729.7|15728.5|15767.1|15765.9|15724.2|15723|3067
1639659600000|2021-12-16 13:00:00|15730.7|15729.5|15691.7|15690.5|15731.7|15730.5|15680.2|15679|2517
1639663200000|2021-12-16 14:00:00|15691.2|15690|15644.7|15643.5|15691.7|15690.5|15640.2|15639|4961
1639666800000|2021-12-16 15:00:00|15645.2|15644|15672.4|15671.2|15689.9|15688.7|15620.2|15619|4420
1639670400000|2021-12-16 16:00:00|15671.9|15670.7|15634.3|15632.3|15674.9|15673.7|15624.3|15622.3|7011
1639674000000|2021-12-16 17:00:00|15633.8|15631.8|15593.3|15591.3|15642.3|15640.3|15591.3|15589.3|2270
1639677600000|2021-12-16 18:00:00|15592.8|15590.8|15609.8|15607.8|15628.8|15626.8|15592.8|15590.8|945
1639681200000|2021-12-16 19:00:00|15609.3|15607.3|15551.8|15549.8|15621.3|15619.3|15531.3|15529.3|1982
1639684800000|2021-12-16 20:00:00|15551.3|15549.3|15569.3|15567.3|15595.3|15593.3|15537.8|15535.8|2276
1639688400000|2021-12-16 21:00:00|15585.9|15580.9|15599|15594|15608.3|15603.3|15567.8|15562.8|10
1639692000000|2021-12-16 22:00:00|15599.2|15594.2|15592.4|15587.4|15599.2|15594.2|15587.9|15582.9|0
1639695600000|2021-12-16 23:00:00|15595.1|15590.1|15574.5|15569.5|15598|15593|15551.5|15546.5|0
1639699200000|2021-12-17 00:00:00|15576.4|15571.4|15598.3|15594.3|15616.3|15612.3|15575.3|15570.3|201
1639702800000|2021-12-17 01:00:00|15598.8|15594.8|15610.8|15606.8|15620.3|15616.3|15594.8|15590.8|238
1639706400000|2021-12-17 02:00:00|15611.3|15607.3|15613.3|15609.3|15622.3|15618.3|15607.3|15603.3|126
1639710000000|2021-12-17 03:00:00|15612.8|15608.8|15538.8|15534.8|15613.3|15609.3|15534.8|15530.8|197
1639713600000|2021-12-17 04:00:00|15539.3|15535.3|15573.8|15569.8|15574.3|15570.3|15535.8|15531.8|211
1639717200000|2021-12-17 05:00:00|15572.8|15568.8|15548.3|15544.3|15578.3|15574.3|15540.3|15536.3|212
1639720800000|2021-12-17 06:00:00|15548.8|15544.8|15556.8|15552.8|15575.8|15571.8|15544.3|15540.3|333
1639724400000|2021-12-17 07:00:00|15555.8|15553.8|15595.8|15593.8|15603.3|15601.3|15550.3|15548.3|2637
1639728000000|2021-12-17 08:00:00|15594.3|15592.3|15567.9|15566.7|15615.4|15614.2|15552.4|15551.2|9624
1639731600000|2021-12-17 09:00:00|15568.4|15567.2|15543.4|15542.2|15570.9|15569.7|15482.9|15481.7|8964
1639735200000|2021-12-17 10:00:00|15543.9|15542.7|15522.4|15521.2|15553.9|15552.7|15493.9|15492.7|7621
1639738800000|2021-12-17 11:00:00|15521.4|15520.2|15523.9|15522.7|15538.9|15537.7|15501.4|15500.2|4522
1639742400000|2021-12-17 12:00:00|15521.9|15520.7|15465|15463.8|15535.9|15534.7|15463|15461.8|6216
1639746000000|2021-12-17 13:00:00|15464.5|15463.3|15503.5|15502.3|15507.5|15506.3|15445.5|15444.3|5871
1639749600000|2021-12-17 14:00:00|15504|15502.8|15470.5|15469.3|15507.5|15506.3|15442.5|15441.3|7290
1639753200000|2021-12-17 15:00:00|15471|15469.8|15542.3|15541.1|15555.3|15554.1|15419.8|15418.6|10598
1639756800000|2021-12-17 16:00:00|15542.8|15541.6|15506.2|15504.2|15568.8|15567.6|15485.2|15483.2|9471
1639760400000|2021-12-17 17:00:00|15505.7|15503.7|15527.2|15525.2|15532.2|15530.2|15482.7|15480.7|2635
1639764000000|2021-12-17 18:00:00|15525.7|15523.7|15560.2|15558.2|15562.2|15560.2|15511.7|15509.7|1457
1639767600000|2021-12-17 19:00:00|15560.7|15558.7|15542.2|15540.2|15563.2|15561.2|15531.2|15529.2|1345
1639771200000|2021-12-17 20:00:00|15541.7|15539.7|15474.7|15472.7|15559.7|15557.7|15466.7|15464.7|3014
1639774800000|2021-12-17 21:00:00|15474.2|15472.2|15514.3|15509.3|15517.8|15512.8|15465.7|15460.7|1592
1639954800000|2021-12-19 23:00:00|15504.5|15499.5|15372.9|15367.9|15512|15507|15364.4|15359.4|0
1639958400000|2021-12-20 00:00:00|15373|15368|15391.2|15387.2|15398.2|15394.2|15331.4|15326.4|558
1639962000000|2021-12-20 01:00:00|15392.2|15388.2|15348.2|15344.2|15403.2|15399.2|15337.7|15333.7|257
1639965600000|2021-12-20 02:00:00|15345.7|15341.7|15302.2|15298.2|15350.7|15346.7|15294.7|15290.7|371
1639969200000|2021-12-20 03:00:00|15302.7|15298.7|15281.7|15277.7|15325.2|15321.2|15280.2|15276.2|251
1639972800000|2021-12-20 04:00:00|15282.7|15278.7|15294.2|15290.2|15325.2|15321.2|15280.7|15276.7|257
1639976400000|2021-12-20 05:00:00|15293.7|15289.7|15237.2|15233.2|15302.2|15298.2|15228.7|15224.7|442
1639980000000|2021-12-20 06:00:00|15236.7|15232.7|15213.7|15209.7|15261.2|15257.2|15187.7|15183.7|1105
1639983600000|2021-12-20 07:00:00|15212.7|15210.7|15184.2|15182.2|15224.2|15222.2|15099.2|15097.2|7489
1639987200000|2021-12-20 08:00:00|15184.7|15182.7|15125.9|15124.7|15205.3|15204.1|15107.9|15106.7|12998
1639990800000|2021-12-20 09:00:00|15125.4|15124.2|15148.4|15147.2|15149.4|15148.2|15060.4|15059.2|8824
1639994400000|2021-12-20 10:00:00|15147.9|15146.7|15241.4|15240.2|15245.9|15244.7|15144.9|15143.7|8317
1639998000000|2021-12-20 11:00:00|15241.9|15240.7|15281.9|15280.7|15286.9|15285.7|15222.9|15221.7|4017
1640001600000|2021-12-20 12:00:00|15281.4|15280.2|15226.4|15225.2|15297.9|15296.7|15224.9|15223.7|4648
1640005200000|2021-12-20 13:00:00|15227.4|15226.2|15226.9|15225.7|15254.9|15253.7|15208.9|15207.7|3653
1640008800000|2021-12-20 14:00:00|15226.4|15225.2|15256.9|15255.7|15261.4|15260.2|15203.9|15202.7|6183
1640012400000|2021-12-20 15:00:00|15256.4|15255.2|15233.4|15232.2|15284.4|15283.2|15221.4|15220.2|6552
1640016000000|2021-12-20 16:00:00|15232.9|15231.7|15266.3|15264.3|15266.8|15264.8|15216.4|15215.2|7037
1640019600000|2021-12-20 17:00:00|15265.3|15263.3|15257.8|15255.8|15280.8|15278.8|15255.3|15253.3|1581
1640023200000|2021-12-20 18:00:00|15257.3|15255.3|15300.3|15298.3|15309.8|15307.8|15253.3|15251.3|1928
1640026800000|2021-12-20 19:00:00|15299.8|15297.8|15305.3|15303.3|15314.3|15312.3|15290.3|15288.3|1826
1640030400000|2021-12-20 20:00:00|15305.8|15303.8|15330.8|15328.8|15336.3|15334.3|15292.8|15290.8|2139
1640034000000|2021-12-20 21:00:00|15340.5|15335.5|15361.5|15356.5|15381.4|15376.4|15320.5|15315.5|47
1640037600000|2021-12-20 22:00:00|15363.1|15358.1|15363.6|15358.6|15364.1|15359.1|15360.8|15355.8|0
1640041200000|2021-12-20 23:00:00|15359.6|15354.6|15396.3|15391.3|15402.1|15397.1|15357.7|15352.7|0
1640044800000|2021-12-21 00:00:00|15397.2|15392.2|15358.8|15354.8|15399.2|15394.2|15322.8|15318.8|170
1640048400000|2021-12-21 01:00:00|15359.3|15355.3|15393.8|15389.8|15397.3|15393.3|15333.3|15329.3|240
1640052000000|2021-12-21 02:00:00|15393.3|15389.3|15356.8|15352.8|15395.8|15391.8|15348.3|15344.3|187
1640055600000|2021-12-21 03:00:00|15356.3|15352.3|15379.3|15375.3|15394.8|15390.8|15355.8|15351.8|213
1640059200000|2021-12-21 04:00:00|15378.8|15374.8|15362.3|15358.3|15386.3|15382.3|15344.3|15340.3|1298
1640062800000|2021-12-21 05:00:00|15362.8|15358.8|15399.3|15395.3|15400.3|15396.3|15362.8|15358.8|325
1640066400000|2021-12-21 06:00:00|15398.8|15394.8|15460.3|15456.3|15465.3|15461.3|15398.8|15394.8|769
1640070000000|2021-12-21 07:00:00|15459.3|15457.3|15427.3|15425.3|15484.8|15482.8|15419.3|15417.3|3796
1640073600000|2021-12-21 08:00:00|15427.8|15425.8|15347.4|15346.2|15427.8|15426.2|15317.4|15316.2|10170
1640077200000|2021-12-21 09:00:00|15346.9|15345.7|15307.4|15306.2|15384.9|15383.7|15303.4|15302.2|5372
1640080800000|2021-12-21 10:00:00|15307.9|15306.7|15367.9|15366.7|15374.9|15373.7|15302.9|15301.7|3620
1640084400000|2021-12-21 11:00:00|15368.4|15367.2|15408.2|15407|15423.7|15422.5|15361.4|15360.2|3714
1640088000000|2021-12-21 12:00:00|15409.7|15408.5|15412.9|15411.7|15424.7|15423.5|15400.2|15399|2257
1640091600000|2021-12-21 13:00:00|15413.4|15412.2|15434.9|15433.7|15436.4|15435.2|15390.4|15389.2|3342
1640095200000|2021-12-21 14:00:00|15434.4|15433.2|15419.4|15418.2|15449.4|15448.2|15406.9|15405.7|4205
1640098800000|2021-12-21 15:00:00|15421.4|15420.2|15428.3|15427.1|15456.3|15455.1|15397.3|15396.1|4915
1640102400000|2021-12-21 16:00:00|15428.8|15427.6|15469.7|15467.7|15483.7|15481.7|15423.3|15422.1|6332
1640106000000|2021-12-21 17:00:00|15470.2|15468.2|15512.7|15510.7|15514.7|15512.7|15465.7|15463.7|2263
1640109600000|2021-12-21 18:00:00|15511.7|15509.7|15508.2|15506.2|15516.7|15514.7|15493.2|15491.2|1357
1640113200000|2021-12-21 19:00:00|15508.7|15506.7|15508.7|15506.7|15514.7|15512.7|15491.7|15489.7|983
1640116800000|2021-12-21 20:00:00|15507.7|15505.7|15513.2|15511.2|15515.2|15513.2|15474.7|15472.7|1507
1640120400000|2021-12-21 21:00:00|15512.7|15510.7|15524.6|15519.6|15526.9|15521.9|15496.3|15491.3|11
1640124000000|2021-12-21 22:00:00|15525.4|15520.4|15519.6|15514.6|15527.4|15522.4|15517.6|15512.6|0
1640127600000|2021-12-21 23:00:00|15519.8|15514.8|15506.7|15501.7|15525.1|15520.1|15500.6|15495.6|0
1640131200000|2021-12-22 00:00:00|15507.7|15502.7|15477.2|15473.2|15516.7|15511.7|15471.7|15467.7|106
1640134800000|2021-12-22 01:00:00|15478.2|15474.2|15488.2|15484.2|15511.7|15507.7|15478.2|15474.2|82
1640138400000|2021-12-22 02:00:00|15490.2|15486.2|15482.7|15478.7|15498.2|15494.2|15477.2|15473.2|88
1640142000000|2021-12-22 03:00:00|15482.2|15478.2|15491.7|15487.7|15497.2|15493.2|15478.2|15474.2|57
1640145600000|2021-12-22 04:00:00|15492.2|15488.2|15492.2|15488.2|15497.7|15493.7|15489.2|15485.2|38
1640149200000|2021-12-22 05:00:00|15492.7|15488.7|15499.2|15495.2|15499.7|15495.7|15483.2|15479.2|185
1640152800000|2021-12-22 06:00:00|15499.7|15495.7|15498.7|15494.7|15513.2|15509.2|15493.2|15489.2|215
1640156400000|2021-12-22 07:00:00|15497.7|15495.7|15477.2|15475.2|15507.2|15505.2|15468.7|15466.7|2463
1640160000000|2021-12-22 08:00:00|15476.8|15475.6|15460.3|15459.1|15488.8|15487.6|15423.3|15422.1|7451
1640163600000|2021-12-22 09:00:00|15460.8|15459.6|15452.3|15451.1|15479.8|15478.6|15438.3|15437.1|3307
1640167200000|2021-12-22 10:00:00|15452.8|15451.6|15481.3|15480.1|15487.3|15486.1|15447.3|15446.1|2641
1640170800000|2021-12-22 11:00:00|15481.8|15480.6|15482.3|15481.1|15489.3|15488.1|15467.3|15466.1|2211
1640174400000|2021-12-22 12:00:00|15481.8|15480.6|15458.1|15456.9|15485.3|15484.1|15452.1|15450.9|1898
1640178000000|2021-12-22 13:00:00|15457.6|15456.4|15455.6|15454.4|15464.6|15463.4|15430.1|15428.9|2280
1640181600000|2021-12-22 14:00:00|15456.1|15454.9|15501.6|15500.4|15511.1|15509.9|15449.1|15447.9|4461
1640185200000|2021-12-22 15:00:00|15502.6|15501.4|15542.3|15541.1|15546.8|15545.6|15485.6|15484.4|5176
1640188800000|2021-12-22 16:00:00|15542.8|15541.6|15602.7|15600.7|15603.7|15601.7|15530.8|15529.6|7373
1640192400000|2021-12-22 17:00:00|15603.7|15601.7|15618.7|15616.7|15621.7|15619.7|15603.7|15601.7|2249
1640196000000|2021-12-22 18:00:00|15618.2|15616.2|15605.7|15603.7|15618.2|15616.2|15595.2|15593.2|1378
1640199600000|2021-12-22 19:00:00|15605.2|15603.2|15614.7|15612.7|15616.2|15614.2|15598.7|15596.7|1039
1640203200000|2021-12-22 20:00:00|15615.2|15613.2|15630.7|15628.7|15641.7|15639.7|15609.7|15607.7|1606
1640206800000|2021-12-22 21:00:00|15635.1|15630.1|15642.9|15637.9|15649.4|15644.4|15632.1|15627.1|10
1640210400000|2021-12-22 22:00:00|15643.1|15638.1|15639.8|15634.8|15643.8|15638.8|15639.8|15634.8|0
1640214000000|2021-12-22 23:00:00|15640.5|15635.5|15646.5|15641.5|15657.1|15652.1|15640.5|15635.5|0
1640217600000|2021-12-23 00:00:00|15644.5|15639.5|15619.2|15615.2|15647.6|15642.6|15610.7|15606.7|85
1640221200000|2021-12-23 01:00:00|15618.7|15614.7|15615.2|15611.2|15620.2|15616.2|15606.2|15602.2|80
1640224800000|2021-12-23 02:00:00|15614.7|15610.7|15624.7|15620.7|15630.7|15626.7|15614.7|15610.7|129
1640228400000|2021-12-23 03:00:00|15624.2|15620.2|15618.7|15614.7|15626.7|15622.7|15611.7|15607.7|36
1640232000000|2021-12-23 04:00:00|15619.2|15615.2|15620.7|15616.7|15621.2|15617.2|15617.7|15613.7|18
1640235600000|2021-12-23 05:00:00|15621.2|15617.2|15643.2|15639.2|15643.7|15639.7|15621.2|15617.2|130
1640239200000|2021-12-23 06:00:00|15643.7|15639.7|15639.2|15635.2|15657.7|15653.7|15624.2|15620.2|1106
1640242800000|2021-12-23 07:00:00|15638.2|15636.2|15653.7|15651.7|15659.2|15657.2|15633.2|15631.2|1803
1640246400000|2021-12-23 08:00:00|15653.2|15651.2|15663.9|15662.7|15671.3|15670.1|15622.3|15621.1|8071
1640250000000|2021-12-23 09:00:00|15663.4|15662.2|15654.4|15653.2|15683.4|15682.2|15651.4|15650.2|2864
1640253600000|2021-12-23 10:00:00|15654.9|15653.7|15674.4|15673.2|15678.4|15677.2|15646.4|15645.2|2684
1640257200000|2021-12-23 11:00:00|15674.9|15673.7|15697.9|15696.7|15699.4|15698.2|15666.4|15665.2|2847
1640260800000|2021-12-23 12:00:00|15696.9|15695.7|15691.3|15690.1|15701.4|15700.2|15687.3|15686.1|2033
1640264400000|2021-12-23 13:00:00|15690.8|15689.6|15695.8|15694.6|15697.3|15696.1|15672.8|15671.6|2471
1640268000000|2021-12-23 14:00:00|15696.3|15695.1|15742.3|15741.1|15747.8|15746.6|15690.8|15689.6|4879
1640271600000|2021-12-23 15:00:00|15743.3|15742.1|15755.4|15754.2|15759.4|15758.2|15736.4|15735.2|3938
1640275200000|2021-12-23 16:00:00|15755.9|15754.7|15762.8|15760.8|15769.9|15768.7|15750.8|15748.8|5858
1640278800000|2021-12-23 17:00:00|15762.3|15760.3|15734.8|15732.8|15762.3|15760.3|15732.8|15730.8|1154
1640282400000|2021-12-23 18:00:00|15735.3|15733.3|15744.8|15742.8|15746.3|15744.3|15725.8|15723.8|796
1640286000000|2021-12-23 19:00:00|15745.3|15743.3|15759.3|15757.3|15760.3|15758.3|15744.8|15742.8|626
1640289600000|2021-12-23 20:00:00|15758.8|15756.8|15745.8|15743.8|15779.8|15777.8|15741.8|15739.8|1560
1640293200000|2021-12-23 21:00:00|15751.1|15746.1|15754.1|15749.1|15762.9|15757.9|15743.5|15738.5|16
1639350000000|2021-12-12 23:00:00|15673.3|15668.3|15688.3|15683.3|15695.4|15690.4|15669.9|15664.9|0
1639353600000|2021-12-13 00:00:00|15687.8|15682.8|15707.7|15703.7|15708.7|15704.7|15674.9|15669.9|301
1639357200000|2021-12-13 01:00:00|15707.2|15703.2|15713.7|15709.7|15718.7|15714.7|15700.7|15696.7|204
1639360800000|2021-12-13 02:00:00|15713.2|15709.2|15701.7|15697.7|15714.2|15710.2|15696.7|15692.7|172
1639364400000|2021-12-13 03:00:00|15701.2|15697.2|15703.7|15699.7|15708.7|15704.7|15698.2|15694.2|28
1639368000000|2021-12-13 04:00:00|15704.2|15700.2|15701.2|15697.2|15708.7|15704.7|15699.2|15695.2|31
1639371600000|2021-12-13 05:00:00|15701.7|15697.7|15684.7|15680.7|15701.7|15697.7|15675.7|15671.7|258
1639375200000|2021-12-13 06:00:00|15684.2|15680.2|15698.2|15694.2|15708.7|15704.7|15682.2|15678.2|294
1639378800000|2021-12-13 07:00:00|15697.2|15695.2|15663.2|15661.2|15707.2|15705.2|15650.7|15648.7|2661
1639382400000|2021-12-13 08:00:00|15662.8|15661.6|15752.8|15751.6|15760.8|15759.6|15645.8|15644.6|10875
1639386000000|2021-12-13 09:00:00|15753.8|15752.6|15782.8|15781.6|15800.3|15799.1|15748.3|15747.1|7770
1639389600000|2021-12-13 10:00:00|15784.8|15783.6|15763.3|15762.1|15793.3|15792.1|15753.8|15752.6|6097
1639393200000|2021-12-13 11:00:00|15764.3|15763.1|15788.3|15787.1|15797.8|15796.6|15759.3|15758.1|4138
1639396800000|2021-12-13 12:00:00|15788.8|15787.6|15773.3|15772.1|15788.8|15787.6|15756.3|15755.1|3202
1639400400000|2021-12-13 13:00:00|15773.8|15772.6|15746.3|15745.1|15779.3|15778.1|15744.3|15743.1|4281
1639404000000|2021-12-13 14:00:00|15747.3|15746.1|15669.8|15668.6|15747.3|15746.1|15664.8|15663.6|9443
1639407600000|2021-12-13 15:00:00|15670.3|15669.1|15636.2|15635|15691.2|15690|15588.7|15587.5|9113
1639411200000|2021-12-13 16:00:00|15635.7|15634.5|15629.1|15627.1|15642.1|15640.1|15602.7|15601.5|7597
1639414800000|2021-12-13 17:00:00|15628.6|15626.6|15636.1|15634.1|15652.6|15650.6|15615.1|15613.1|1676
1639418400000|2021-12-13 18:00:00|15635.6|15633.6|15635.1|15633.1|15643.1|15641.1|15620.6|15618.6|860
1639422000000|2021-12-13 19:00:00|15634.1|15632.1|15643.6|15641.6|15645.6|15643.6|15624.1|15622.1|608
1639425600000|2021-12-13 20:00:00|15643.1|15641.1|15607.1|15605.1|15651.1|15649.1|15603.1|15601.1|1784
1639429200000|2021-12-13 21:00:00|15607.6|15605.6|15626.7|15621.7|15635.3|15630.3|15596.7|15591.7|130
1639432800000|2021-12-13 22:00:00|15626.6|15621.6|15623.4|15618.4|15627.4|15622.4|15621.6|15616.6|0
1639436400000|2021-12-13 23:00:00|15626.4|15621.4|15630.6|15625.6|15637.4|15632.4|15617.2|15612.2|0
1639440000000|2021-12-14 00:00:00|15629.7|15624.7|15654.1|15650.1|15658.6|15654.6|15629.7|15624.7|212
1639443600000|2021-12-14 01:00:00|15654.6|15650.6|15640.6|15636.6|15666.6|15662.6|15636.1|15632.1|185
1639447200000|2021-12-14 02:00:00|15640.1|15636.1|15633.6|15629.6|15646.1|15642.1|15626.1|15622.1|79
1639450800000|2021-12-14 03:00:00|15635.1|15631.1|15638.6|15634.6|15646.1|15642.1|15606.1|15602.1|121
1639454400000|2021-12-14 04:00:00|15639.1|15635.1|15636.1|15632.1|15642.6|15638.6|15632.1|15628.1|60
1639458000000|2021-12-14 05:00:00|15635.6|15631.6|15627.1|15623.1|15638.6|15634.6|15620.6|15616.6|181
1639461600000|2021-12-14 06:00:00|15627.6|15623.6|15641.1|15637.1|15651.1|15647.1|15613.1|15609.1|322
1639465200000|2021-12-14 07:00:00|15640.1|15638.1|15657.6|15655.6|15670.1|15668.1|15630.6|15628.6|4161
1639468800000|2021-12-14 08:00:00|15657.1|15655.1|15656.9|15655.7|15700.2|15699|15654.7|15653.5|9895
1639472400000|2021-12-14 09:00:00|15657.4|15656.2|15609.4|15608.2|15691.9|15690.7|15602.9|15601.7|9017
1639476000000|2021-12-14 10:00:00|15608.9|15607.7|15611.9|15610.7|15622.4|15621.2|15587.9|15586.7|10338
1639479600000|2021-12-14 11:00:00|15608.9|15607.7|15615.9|15614.7|15634.4|15633.2|15602.4|15601.2|4406
1639483200000|2021-12-14 12:00:00|15615.4|15614.2|15616.2|15615|15639.4|15638.2|15609.2|15608|4653
1639486800000|2021-12-14 13:00:00|15616.7|15615.5|15534.2|15533|15622.7|15621.5|15518.7|15517.5|8408
1639490400000|2021-12-14 14:00:00|15533.2|15532|15536.2|15535|15567.7|15566.5|15498.2|15497|14872
1639494000000|2021-12-14 15:00:00|15536.7|15535.5|15459.7|15458.5|15552.2|15551|15451.2|15450|8904
1639497600000|2021-12-14 16:00:00|15459.2|15458|15456.1|15454.1|15488.1|15486.1|15446.7|15445.5|13300
1639501200000|2021-12-14 17:00:00|15455.6|15453.6|15437.6|15435.6|15457.6|15455.6|15427.6|15425.6|2995
1639504800000|2021-12-14 18:00:00|15437.1|15435.1|15451.1|15449.1|15463.1|15461.1|15432.1|15430.1|1341
1639508400000|2021-12-14 19:00:00|15450.6|15448.6|15496.6|15494.6|15501.1|15499.1|15449.1|15447.1|1708
1639512000000|2021-12-14 20:00:00|15495.6|15493.6|15525.6|15523.6|15538.1|15536.1|15494.1|15492.1|2579
1639515600000|2021-12-14 21:00:00|15530|15525|15527.4|15522.4|15530.9|15525.9|15510.9|15505.9|1058
1639519200000|2021-12-14 22:00:00|15527.8|15522.8|15522.9|15517.9|15528.6|15523.6|15520.4|15515.4|0
1639522800000|2021-12-14 23:00:00|15523.6|15518.6|15519|15514|15534.8|15529.8|15507|15502|0
1639526400000|2021-12-15 00:00:00|15520.9|15515.9|15533.1|15529.1|15548.6|15544.6|15517.1|15512.1|291
1639530000000|2021-12-15 01:00:00|15536.1|15532.1|15519.6|15515.6|15537.1|15533.1|15490.1|15486.1|173
1639533600000|2021-12-15 02:00:00|15519.1|15515.1|15517.6|15513.6|15525.1|15521.1|15501.1|15497.1|106
1639537200000|2021-12-15 03:00:00|15518.1|15514.1|15526.6|15522.6|15527.6|15523.6|15515.6|15511.6|64
1639540800000|2021-12-15 04:00:00|15527.1|15523.1|15519.6|15515.6|15528.1|15524.1|15518.1|15514.1|58
1639544400000|2021-12-15 05:00:00|15519.1|15515.1|15524.1|15520.1|15526.6|15522.6|15505.6|15501.6|228
1639548000000|2021-12-15 06:00:00|15525.6|15521.6|15492.1|15488.1|15537.1|15533.1|15485.1|15481.1|358
1639551600000|2021-12-15 07:00:00|15491.1|15489.1|15492.1|15490.1|15513.6|15511.6|15450.1|15448.1|2487
1639555200000|2021-12-15 08:00:00|15494.6|15492.6|15513.6|15512.4|15531.2|15530|15489.7|15488.5|7818
1639558800000|2021-12-15 09:00:00|15514.1|15512.9|15500.6|15499.4|15529.1|15527.9|15481.6|15480.4|5758
1639562400000|2021-12-15 10:00:00|15501.1|15499.9|15505.1|15503.9|15515.1|15513.9|15492.1|15490.9|3849
1639566000000|2021-12-15 11:00:00|15505.6|15504.4|15497.1|15495.9|15511.6|15510.4|15491.1|15489.9|2905
1639569600000|2021-12-15 12:00:00|15496.6|15495.4|15502.1|15500.9|15516.6|15515.4|15488.1|15486.9|3031
1639573200000|2021-12-15 13:00:00|15502.6|15501.4|15509.6|15508.4|15522.1|15520.9|15501.6|15500.4|3428
1639576800000|2021-12-15 14:00:00|15509.1|15507.9|15472.6|15471.4|15518.6|15517.4|15459.1|15457.9|5993
1639580400000|2021-12-15 15:00:00|15472.1|15470.9|15489.2|15488|15496.2|15495|15451.2|15450|6448
1639584000000|2021-12-15 16:00:00|15489.7|15488.5|15493.6|15491.6|15503.2|15502|15471.6|15469.6|5873
1639587600000|2021-12-15 17:00:00|15493.1|15491.1|15503.6|15501.6|15509.1|15507.1|15485.6|15483.6|1814
1639591200000|2021-12-15 18:00:00|15503.1|15501.1|15507.1|15505.1|15509.6|15507.6|15492.6|15490.6|1548
1639594800000|2021-12-15 19:00:00|15506.6|15504.6|15543.1|15541.1|15573.1|15571.1|15473.1|15471.1|7240
1639598400000|2021-12-15 20:00:00|15543.6|15541.6|15640.1|15638.1|15640.6|15638.6|15542.6|15540.6|4592
1639602000000|2021-12-15 21:00:00|15650.7|15645.7|15641.5|15636.5|15664.3|15659.3|15632.3|15627.3|845
1639605600000|2021-12-15 22:00:00|15641.2|15636.2|15641.7|15636.7|15645.6|15640.6|15640.9|15635.9|0
1639609200000|2021-12-15 23:00:00|15640.8|15635.8|15658.9|15653.9|15673|15668|15637.7|15632.7|0
1639612800000|2021-12-16 00:00:00|15658|15653|15646.1|15642.1|15662.6|15658.6|15635.8|15630.8|122
1639616400000|2021-12-16 01:00:00|15645.6|15641.6|15600.1|15596.1|15650.6|15646.6|15593.1|15589.1|460
1639620000000|2021-12-16 02:00:00|15600.6|15596.6|15637.1|15633.1|15642.1|15638.1|15600.1|15596.1|221
1639623600000|2021-12-16 03:00:00|15636.6|15632.6|15653.6|15649.6|15656.1|15652.1|15633.1|15629.1|98
1639627200000|2021-12-16 04:00:00|15654.1|15650.1|15667.6|15663.6|15668.1|15664.1|15648.6|15644.6|86
1639630800000|2021-12-16 05:00:00|15668.1|15664.1|15695.1|15691.1|15700.6|15696.6|15661.6|15657.6|219
1639634400000|2021-12-16 06:00:00|15694.6|15690.6|15715.1|15711.1|15722.1|15718.1|15689.1|15685.1|425
1639638000000|2021-12-16 07:00:00|15714.1|15712.1|15748.1|15746.1|15760.6|15758.6|15689.6|15687.6|5120
1639641600000|2021-12-16 08:00:00|15747.6|15745.6|15738.6|15737.4|15775.7|15774.5|15700.2|15699|9032
1639645200000|2021-12-16 09:00:00|15739.1|15737.9|15719.1|15717.9|15744.1|15742.9|15703.1|15701.9|5018
1639648800000|2021-12-16 10:00:00|15719.6|15718.4|15743.1|15741.9|15744.1|15742.9|15695.1|15693.9|5535
1639652400000|2021-12-16 11:00:00|15743.6|15742.4|15766.6|15765.4|15783.6|15782.4|15728.1|15726.9|3133
1639656000000|2021-12-16 12:00:00|15767.1|15765.9|15729.7|15728.5|15767.1|15765.9|15724.2|15723|3067
1639659600000|2021-12-16 13:00:00|15730.7|15729.5|15691.7|15690.5|15731.7|15730.5|15680.2|15679|2517
1639663200000|2021-12-16 14:00:00|15691.2|15690|15644.7|15643.5|15691.7|15690.5|15640.2|15639|4961
1639666800000|2021-12-16 15:00:00|15645.2|15644|15672.4|15671.2|15689.9|15688.7|15620.2|15619|4420
1639670400000|2021-12-16 16:00:00|15671.9|15670.7|15634.3|15632.3|15674.9|15673.7|15624.3|15622.3|7011
1639674000000|2021-12-16 17:00:00|15633.8|15631.8|15593.3|15591.3|15642.3|15640.3|15591.3|15589.3|2270
1639677600000|2021-12-16 18:00:00|15592.8|15590.8|15609.8|15607.8|15628.8|15626.8|15592.8|15590.8|945
1639681200000|2021-12-16 19:00:00|15609.3|15607.3|15551.8|15549.8|15621.3|15619.3|15531.3|15529.3|1982
1639684800000|2021-12-16 20:00:00|15551.3|15549.3|15569.3|15567.3|15595.3|15593.3|15537.8|15535.8|2276
1639688400000|2021-12-16 21:00:00|15585.9|15580.9|15599|15594|15608.3|15603.3|15567.8|15562.8|10
1639692000000|2021-12-16 22:00:00|15599.2|15594.2|15592.4|15587.4|15599.2|15594.2|15587.9|15582.9|0
1639695600000|2021-12-16 23:00:00|15595.1|15590.1|15574.5|15569.5|15598|15593|15551.5|15546.5|0
1639699200000|2021-12-17 00:00:00|15576.4|15571.4|15598.3|15594.3|15616.3|15612.3|15575.3|15570.3|201
1639702800000|2021-12-17 01:00:00|15598.8|15594.8|15610.8|15606.8|15620.3|15616.3|15594.8|15590.8|238
1639706400000|2021-12-17 02:00:00|15611.3|15607.3|15613.3|15609.3|15622.3|15618.3|15607.3|15603.3|126
1639710000000|2021-12-17 03:00:00|15612.8|15608.8|15538.8|15534.8|15613.3|15609.3|15534.8|15530.8|197
1639713600000|2021-12-17 04:00:00|15539.3|15535.3|15573.8|15569.8|15574.3|15570.3|15535.8|15531.8|211
1639717200000|2021-12-17 05:00:00|15572.8|15568.8|15548.3|15544.3|15578.3|15574.3|15540.3|15536.3|212
1639720800000|2021-12-17 06:00:00|15548.8|15544.8|15556.8|15552.8|15575.8|15571.8|15544.3|15540.3|333
1639724400000|2021-12-17 07:00:00|15555.8|15553.8|15595.8|15593.8|15603.3|15601.3|15550.3|15548.3|2637
1639728000000|2021-12-17 08:00:00|15594.3|15592.3|15567.9|15566.7|15615.4|15614.2|15552.4|15551.2|9624
1639731600000|2021-12-17 09:00:00|15568.4|15567.2|15543.4|15542.2|15570.9|15569.7|15482.9|15481.7|8964
1639735200000|2021-12-17 10:00:00|15543.9|15542.7|15522.4|15521.2|15553.9|15552.7|15493.9|15492.7|7621
1639738800000|2021-12-17 11:00:00|15521.4|15520.2|15523.9|15522.7|15538.9|15537.7|15501.4|15500.2|4522
1639742400000|2021-12-17 12:00:00|15521.9|15520.7|15465|15463.8|15535.9|15534.7|15463|15461.8|6216
1639746000000|2021-12-17 13:00:00|15464.5|15463.3|15503.5|15502.3|15507.5|15506.3|15445.5|15444.3|5871
1639749600000|2021-12-17 14:00:00|15504|15502.8|15470.5|15469.3|15507.5|15506.3|15442.5|15441.3|7290
1639753200000|2021-12-17 15:00:00|15471|15469.8|15542.3|15541.1|15555.3|15554.1|15419.8|15418.6|10598
1639756800000|2021-12-17 16:00:00|15542.8|15541.6|15506.2|15504.2|15568.8|15567.6|15485.2|15483.2|9471
1639760400000|2021-12-17 17:00:00|15505.7|15503.7|15527.2|15525.2|15532.2|15530.2|15482.7|15480.7|2635
1639764000000|2021-12-17 18:00:00|15525.7|15523.7|15560.2|15558.2|15562.2|15560.2|15511.7|15509.7|1457
1639767600000|2021-12-17 19:00:00|15560.7|15558.7|15542.2|15540.2|15563.2|15561.2|15531.2|15529.2|1345
1639771200000|2021-12-17 20:00:00|15541.7|15539.7|15474.7|15472.7|15559.7|15557.7|15466.7|15464.7|3014
1639774800000|2021-12-17 21:00:00|15474.2|15472.2|15514.3|15509.3|15517.8|15512.8|15465.7|15460.7|1592
1639954800000|2021-12-19 23:00:00|15504.5|15499.5|15372.9|15367.9|15512|15507|15364.4|15359.4|0
1639958400000|2021-12-20 00:00:00|15373|15368|15391.2|15387.2|15398.2|15394.2|15331.4|15326.4|558
1639962000000|2021-12-20 01:00:00|15392.2|15388.2|15348.2|15344.2|15403.2|15399.2|15337.7|15333.7|257
1639965600000|2021-12-20 02:00:00|15345.7|15341.7|15302.2|15298.2|15350.7|15346.7|15294.7|15290.7|371
1639969200000|2021-12-20 03:00:00|15302.7|15298.7|15281.7|15277.7|15325.2|15321.2|15280.2|15276.2|251
1639972800000|2021-12-20 04:00:00|15282.7|15278.7|15294.2|15290.2|15325.2|15321.2|15280.7|15276.7|257
1639976400000|2021-12-20 05:00:00|15293.7|15289.7|15237.2|15233.2|15302.2|15298.2|15228.7|15224.7|442
1639980000000|2021-12-20 06:00:00|15236.7|15232.7|15213.7|15209.7|15261.2|15257.2|15187.7|15183.7|1105
1639983600000|2021-12-20 07:00:00|15212.7|15210.7|15184.2|15182.2|15224.2|15222.2|15099.2|15097.2|7489
1639987200000|2021-12-20 08:00:00|15184.7|15182.7|15125.9|15124.7|15205.3|15204.1|15107.9|15106.7|12998
1639990800000|2021-12-20 09:00:00|15125.4|15124.2|15148.4|15147.2|15149.4|15148.2|15060.4|15059.2|8824
1639994400000|2021-12-20 10:00:00|15147.9|15146.7|15241.4|15240.2|15245.9|15244.7|15144.9|15143.7|8317
1639998000000|2021-12-20 11:00:00|15241.9|15240.7|15281.9|15280.7|15286.9|15285.7|15222.9|15221.7|4017
1640001600000|2021-12-20 12:00:00|15281.4|15280.2|15226.4|15225.2|15297.9|15296.7|15224.9|15223.7|4648
1640005200000|2021-12-20 13:00:00|15227.4|15226.2|15226.9|15225.7|15254.9|15253.7|15208.9|15207.7|3653
1640008800000|2021-12-20 14:00:00|15226.4|15225.2|15256.9|15255.7|15261.4|15260.2|15203.9|15202.7|6183
1640012400000|2021-12-20 15:00:00|15256.4|15255.2|15233.4|15232.2|15284.4|15283.2|15221.4|15220.2|6552
1640016000000|2021-12-20 16:00:00|15232.9|15231.7|15266.3|15264.3|15266.8|15264.8|15216.4|15215.2|7037
1640019600000|2021-12-20 17:00:00|15265.3|15263.3|15257.8|15255.8|15280.8|15278.8|15255.3|15253.3|1581
1640023200000|2021-12-20 18:00:00|15257.3|15255.3|15300.3|15298.3|15309.8|15307.8|15253.3|15251.3|1928
1640026800000|2021-12-20 19:00:00|15299.8|15297.8|15305.3|15303.3|15314.3|15312.3|15290.3|15288.3|1826
1640030400000|2021-12-20 20:00:00|15305.8|15303.8|15330.8|15328.8|15336.3|15334.3|15292.8|15290.8|2139
1640034000000|2021-12-20 21:00:00|15340.5|15335.5|15361.5|15356.5|15381.4|15376.4|15320.5|15315.5|47
1640037600000|2021-12-20 22:00:00|15363.1|15358.1|15363.6|15358.6|15364.1|15359.1|15360.8|15355.8|0
1640041200000|2021-12-20 23:00:00|15359.6|15354.6|15396.3|15391.3|15402.1|15397.1|15357.7|15352.7|0
1640044800000|2021-12-21 00:00:00|15397.2|15392.2|15358.8|15354.8|15399.2|15394.2|15322.8|15318.8|170
1640048400000|2021-12-21 01:00:00|15359.3|15355.3|15393.8|15389.8|15397.3|15393.3|15333.3|15329.3|240
1640052000000|2021-12-21 02:00:00|15393.3|15389.3|15356.8|15352.8|15395.8|15391.8|15348.3|15344.3|187
1640055600000|2021-12-21 03:00:00|15356.3|15352.3|15379.3|15375.3|15394.8|15390.8|15355.8|15351.8|213
1640059200000|2021-12-21 04:00:00|15378.8|15374.8|15362.3|15358.3|15386.3|15382.3|15344.3|15340.3|1298
1640062800000|2021-12-21 05:00:00|15362.8|15358.8|15399.3|15395.3|15400.3|15396.3|15362.8|15358.8|325
1640066400000|2021-12-21 06:00:00|15398.8|15394.8|15460.3|15456.3|15465.3|15461.3|15398.8|15394.8|769
1640070000000|2021-12-21 07:00:00|15459.3|15457.3|15427.3|15425.3|15484.8|15482.8|15419.3|15417.3|3796
1640073600000|2021-12-21 08:00:00|15427.8|15425.8|15347.4|15346.2|15427.8|15426.2|15317.4|15316.2|10170
1640077200000|2021-12-21 09:00:00|15346.9|15345.7|15307.4|15306.2|15384.9|15383.7|15303.4|15302.2|5372
1640080800000|2021-12-21 10:00:00|15307.9|15306.7|15367.9|15366.7|15374.9|15373.7|15302.9|15301.7|3620
1640084400000|2021-12-21 11:00:00|15368.4|15367.2|15408.2|15407|15423.7|15422.5|15361.4|15360.2|3714
1640088000000|2021-12-21 12:00:00|15409.7|15408.5|15412.9|15411.7|15424.7|15423.5|15400.2|15399|2257
1640091600000|2021-12-21 13:00:00|15413.4|15412.2|15434.9|15433.7|15436.4|15435.2|15390.4|15389.2|3342
1640095200000|2021-12-21 14:00:00|15434.4|15433.2|15419.4|15418.2|15449.4|15448.2|15406.9|15405.7|4205
1640098800000|2021-12-21 15:00:00|15421.4|15420.2|15428.3|15427.1|15456.3|15455.1|15397.3|15396.1|4915
1640102400000|2021-12-21 16:00:00|15428.8|15427.6|15469.7|15467.7|15483.7|15481.7|15423.3|15422.1|6332
1640106000000|2021-12-21 17:00:00|15470.2|15468.2|15512.7|15510.7|15514.7|15512.7|15465.7|15463.7|2263
1640109600000|2021-12-21 18:00:00|15511.7|15509.7|15508.2|15506.2|15516.7|15514.7|15493.2|15491.2|1357
1640113200000|2021-12-21 19:00:00|15508.7|15506.7|15508.7|15506.7|15514.7|15512.7|15491.7|15489.7|983
1640116800000|2021-12-21 20:00:00|15507.7|15505.7|15513.2|15511.2|15515.2|15513.2|15474.7|15472.7|1507
1640120400000|2021-12-21 21:00:00|15512.7|15510.7|15524.6|15519.6|15526.9|15521.9|15496.3|15491.3|11
1640124000000|2021-12-21 22:00:00|15525.4|15520.4|15519.6|15514.6|15527.4|15522.4|15517.6|15512.6|0
1640127600000|2021-12-21 23:00:00|15519.8|15514.8|15506.7|15501.7|15525.1|15520.1|15500.6|15495.6|0
1640131200000|2021-12-22 00:00:00|15507.7|15502.7|15477.2|15473.2|15516.7|15511.7|15471.7|15467.7|106
1640134800000|2021-12-22 01:00:00|15478.2|15474.2|15488.2|15484.2|15511.7|15507.7|15478.2|15474.2|82
1640138400000|2021-12-22 02:00:00|15490.2|15486.2|15482.7|15478.7|15498.2|15494.2|15477.2|15473.2|88
1640142000000|2021-12-22 03:00:00|15482.2|15478.2|15491.7|15487.7|15497.2|15493.2|15478.2|15474.2|57
1640145600000|2021-12-22 04:00:00|15492.2|15488.2|15492.2|15488.2|15497.7|15493.7|15489.2|15485.2|38
1640149200000|2021-12-22 05:00:00|15492.7|15488.7|15499.2|15495.2|15499.7|15495.7|15483.2|15479.2|185
1640152800000|2021-12-22 06:00:00|15499.7|15495.7|15498.7|15494.7|15513.2|15509.2|15493.2|15489.2|215
1640156400000|2021-12-22 07:00:00|15497.7|15495.7|15477.2|15475.2|15507.2|15505.2|15468.7|15466.7|2463
1640160000000|2021-12-22 08:00:00|15476.8|15475.6|15460.3|15459.1|15488.8|15487.6|15423.3|15422.1|7451
1640163600000|2021-12-22 09:00:00|15460.8|15459.6|15452.3|15451.1|15479.8|15478.6|15438.3|15437.1|3307
1640167200000|2021-12-22 10:00:00|15452.8|15451.6|15481.3|15480.1|15487.3|15486.1|15447.3|15446.1|2641
1640170800000|2021-12-22 11:00:00|15481.8|15480.6|15482.3|15481.1|15489.3|15488.1|15467.3|15466.1|2211
1640174400000|2021-12-22 12:00:00|15481.8|15480.6|15458.1|15456.9|15485.3|15484.1|15452.1|15450.9|1898
1640178000000|2021-12-22 13:00:00|15457.6|15456.4|15455.6|15454.4|15464.6|15463.4|15430.1|15428.9|2280
1640181600000|2021-12-22 14:00:00|15456.1|15454.9|15501.6|15500.4|15511.1|15509.9|15449.1|15447.9|4461
1640185200000|2021-12-22 15:00:00|15502.6|15501.4|15542.3|15541.1|15546.8|15545.6|15485.6|15484.4|5176
1640188800000|2021-12-22 16:00:00|15542.8|15541.6|15602.7|15600.7|15603.7|15601.7|15530.8|15529.6|7373
1640192400000|2021-12-22 17:00:00|15603.7|15601.7|15618.7|15616.7|15621.7|15619.7|15603.7|15601.7|2249
1640196000000|2021-12-22 18:00:00|15618.2|15616.2|15605.7|15603.7|15618.2|15616.2|15595.2|15593.2|1378
1640199600000|2021-12-22 19:00:00|15605.2|15603.2|15614.7|15612.7|15616.2|15614.2|15598.7|15596.7|1039
1640203200000|2021-12-22 20:00:00|15615.2|15613.2|15630.7|15628.7|15641.7|15639.7|15609.7|15607.7|1606
1640206800000|2021-12-22 21:00:00|15635.1|15630.1|15642.9|15637.9|15649.4|15644.4|15632.1|15627.1|10
1640210400000|2021-12-22 22:00:00|15643.1|15638.1|15639.8|15634.8|15643.8|15638.8|15639.8|15634.8|0
1640214000000|2021-12-22 23:00:00|15640.5|15635.5|15646.5|15641.5|15657.1|15652.1|15640.5|15635.5|0
1640217600000|2021-12-23 00:00:00|15644.5|15639.5|15619.2|15615.2|15647.6|15642.6|15610.7|15606.7|85
1640221200000|2021-12-23 01:00:00|15618.7|15614.7|15615.2|15611.2|15620.2|15616.2|15606.2|15602.2|80
1640224800000|2021-12-23 02:00:00|15614.7|15610.7|15624.7|15620.7|15630.7|15626.7|15614.7|15610.7|129
1640228400000|2021-12-23 03:00:00|15624.2|15620.2|15618.7|15614.7|15626.7|15622.7|15611.7|15607.7|36
1640232000000|2021-12-23 04:00:00|15619.2|15615.2|15620.7|15616.7|15621.2|15617.2|15617.7|15613.7|18
1640235600000|2021-12-23 05:00:00|15621.2|15617.2|15643.2|15639.2|15643.7|15639.7|15621.2|15617.2|130
1640239200000|2021-12-23 06:00:00|15643.7|15639.7|15639.2|15635.2|15657.7|15653.7|15624.2|15620.2|1106
1640242800000|2021-12-23 07:00:00|15638.2|15636.2|15653.7|15651.7|15659.2|15657.2|15633.2|15631.2|1803
1640246400000|2021-12-23 08:00:00|15653.2|15651.2|15663.9|15662.7|15671.3|15670.1|15622.3|15621.1|8071
1640250000000|2021-12-23 09:00:00|15663.4|15662.2|15654.4|15653.2|15683.4|15682.2|15651.4|15650.2|2864
1640253600000|2021-12-23 10:00:00|15654.9|15653.7|15674.4|15673.2|15678.4|15677.2|15646.4|15645.2|2684
1640257200000|2021-12-23 11:00:00|15674.9|15673.7|15697.9|15696.7|15699.4|15698.2|15666.4|15665.2|2847
1640260800000|2021-12-23 12:00:00|15696.9|15695.7|15691.3|15690.1|15701.4|15700.2|15687.3|15686.1|2033
1640264400000|2021-12-23 13:00:00|15690.8|15689.6|15695.8|15694.6|15697.3|15696.1|15672.8|15671.6|2471
1640268000000|2021-12-23 14:00:00|15696.3|15695.1|15742.3|15741.1|15747.8|15746.6|15690.8|15689.6|4879
1640271600000|2021-12-23 15:00:00|15743.3|15742.1|15755.4|15754.2|15759.4|15758.2|15736.4|15735.2|3938
1640275200000|2021-12-23 16:00:00|15755.9|15754.7|15762.8|15760.8|15769.9|15768.7|15750.8|15748.8|5858
1640278800000|2021-12-23 17:00:00|15762.3|15760.3|15734.8|15732.8|15762.3|15760.3|15732.8|15730.8|1154
1640282400000|2021-12-23 18:00:00|15735.3|15733.3|15744.8|15742.8|15746.3|15744.3|15725.8|15723.8|796
1640286000000|2021-12-23 19:00:00|15745.3|15743.3|15759.3|15757.3|15760.3|15758.3|15744.8|15742.8|626
1640289600000|2021-12-23 20:00:00|15758.8|15756.8|15745.8|15743.8|15779.8|15777.8|15741.8|15739.8|1560
1640293200000|2021-12-23 21:00:00|15751.1|15746.1|15754.1|15749.1|15762.9|15757.9|15743.5|15738.5|16
1640559600000|2021-12-26 23:00:00|15756.6|15751.6|15763.5|15758.5|15772.8|15767.8|15746.4|15741.4|0
1640563200000|2021-12-27 00:00:00|15764|15759|15740.3|15736.3|15784.3|15779.3|15735.3|15731.3|165
1640566800000|2021-12-27 01:00:00|15740.8|15736.8|15736.3|15732.3|15743.8|15739.8|15725.8|15721.8|106
1640570400000|2021-12-27 02:00:00|15735.8|15731.8|15741.3|15737.3|15749.8|15745.8|15735.3|15731.3|100
1640574000000|2021-12-27 03:00:00|15741.8|15737.8|15739.3|15735.3|15742.3|15738.3|15735.8|15731.8|20
1640577600000|2021-12-27 04:00:00|15739.8|15735.8|15734.8|15730.8|15741.3|15737.3|15733.8|15729.8|37
1640581200000|2021-12-27 05:00:00|15734.3|15730.3|15729.8|15725.8|15737.3|15733.3|15727.8|15723.8|62
1640584800000|2021-12-27 06:00:00|15729.3|15725.3|15722.8|15718.8|15729.3|15725.3|15710.8|15706.8|300
1640588400000|2021-12-27 07:00:00|15721.8|15719.8|15699.3|15697.3|15737.3|15735.3|15668.3|15666.3|2761
1640592000000|2021-12-27 08:00:00|15698.8|15696.8|15790|15788.8|15791|15789.8|15692.9|15691.7|8389
1640595600000|2021-12-27 09:00:00|15789|15787.8|15788.5|15787.3|15800|15798.8|15752|15750.8|3230
1640599200000|2021-12-27 10:00:00|15788|15786.8|15783|15781.8|15803|15801.8|15777|15775.8|3097
1640602800000|2021-12-27 11:00:00|15782.5|15781.3|15778|15776.8|15790|15788.8|15770|15768.8|1682
1640606400000|2021-12-27 12:00:00|15777|15775.8|15799.7|15798.5|15807.2|15806|15775.5|15774.3|2079
1640610000000|2021-12-27 13:00:00|15800.7|15799.5|15819.7|15818.5|15829.7|15828.5|15788.7|15787.5|2441
1640613600000|2021-12-27 14:00:00|15819.2|15818|15808.2|15807|15826.7|15825.5|15798.7|15797.5|2650
1640617200000|2021-12-27 15:00:00|15809.7|15808.5|15843.9|15842.7|15845.9|15844.7|15806.2|15805|3251
1640620800000|2021-12-27 16:00:00|15844.4|15843.2|15847.8|15845.8|15855.9|15854.7|15836.4|15835.2|4245
1640624400000|2021-12-27 17:00:00|15848.3|15846.3|15856.8|15854.8|15862.3|15860.3|15846.8|15844.8|838
1640628000000|2021-12-27 18:00:00|15855.8|15853.8|15866.8|15864.8|15868.8|15866.8|15851.3|15849.3|571
1640631600000|2021-12-27 19:00:00|15866.3|15864.3|15866.8|15864.8|15879.8|15877.8|15860.3|15858.3|677
1640635200000|2021-12-27 20:00:00|15865.8|15863.8|15897.3|15895.3|15897.8|15895.8|15856.8|15854.8|1231
1640638800000|2021-12-27 21:00:00|15896.8|15894.8|15893.4|15888.4|15905.5|15900.5|15887.8|15882.8|0
1640642400000|2021-12-27 22:00:00|15892.3|15887.3|15889.7|15884.7|15893.8|15888.8|15888|15883|0
1640646000000|2021-12-27 23:00:00|15886.8|15881.8|15870.7|15865.7|15894.4|15889.4|15869.7|15864.7|0
1640649600000|2021-12-28 00:00:00|15870.6|15865.6|15891.8|15887.8|15895.3|15891.3|15859.3|15854.3|139
1640653200000|2021-12-28 01:00:00|15891.3|15887.3|15868.3|15864.3|15891.3|15887.3|15858.8|15854.8|105
1640656800000|2021-12-28 02:00:00|15868.8|15864.8|15857.8|15853.8|15870.3|15866.3|15854.8|15850.8|89
1640660400000|2021-12-28 03:00:00|15859.8|15855.8|15862.8|15858.8|15865.8|15861.8|15853.8|15849.8|75
1640664000000|2021-12-28 04:00:00|15863.3|15859.3|15864.8|15860.8|15870.8|15866.8|15862.3|15858.3|49
1640667600000|2021-12-28 05:00:00|15864.3|15860.3|15885.8|15881.8|15885.8|15881.8|15862.3|15858.3|73
1640671200000|2021-12-28 06:00:00|15886.3|15882.3|15881.8|15877.8|15886.8|15882.8|15871.3|15867.3|115
1640674800000|2021-12-28 07:00:00|15880.8|15878.8|15841.3|15839.3|15885.8|15883.8|15833.3|15831.3|2079
1640678400000|2021-12-28 08:00:00|15840.9|15839.7|15950.3|15949.1|15950.8|15949.6|15831.4|15830.2|6998
1640682000000|2021-12-28 09:00:00|15949.3|15948.1|15948.8|15947.6|15960.3|15959.1|15937.8|15936.6|3847
1640559600000|2021-12-26 23:00:00|15756.6|15751.6|15763.5|15758.5|15772.8|15767.8|15746.4|15741.4|0
1640563200000|2021-12-27 00:00:00|15764|15759|15740.3|15736.3|15784.3|15779.3|15735.3|15731.3|165
1640566800000|2021-12-27 01:00:00|15740.8|15736.8|15736.3|15732.3|15743.8|15739.8|15725.8|15721.8|106
1640570400000|2021-12-27 02:00:00|15735.8|15731.8|15741.3|15737.3|15749.8|15745.8|15735.3|15731.3|100
1640574000000|2021-12-27 03:00:00|15741.8|15737.8|15739.3|15735.3|15742.3|15738.3|15735.8|15731.8|20
1640577600000|2021-12-27 04:00:00|15739.8|15735.8|15734.8|15730.8|15741.3|15737.3|15733.8|15729.8|37
1640581200000|2021-12-27 05:00:00|15734.3|15730.3|15729.8|15725.8|15737.3|15733.3|15727.8|15723.8|62
1640584800000|2021-12-27 06:00:00|15729.3|15725.3|15722.8|15718.8|15729.3|15725.3|15710.8|15706.8|300
1640588400000|2021-12-27 07:00:00|15721.8|15719.8|15699.3|15697.3|15737.3|15735.3|15668.3|15666.3|2761
1640592000000|2021-12-27 08:00:00|15698.8|15696.8|15790|15788.8|15791|15789.8|15692.9|15691.7|8389
1640595600000|2021-12-27 09:00:00|15789|15787.8|15788.5|15787.3|15800|15798.8|15752|15750.8|3230
1640599200000|2021-12-27 10:00:00|15788|15786.8|15783|15781.8|15803|15801.8|15777|15775.8|3097
1640602800000|2021-12-27 11:00:00|15782.5|15781.3|15778|15776.8|15790|15788.8|15770|15768.8|1682
1640606400000|2021-12-27 12:00:00|15777|15775.8|15799.7|15798.5|15807.2|15806|15775.5|15774.3|2079
1640610000000|2021-12-27 13:00:00|15800.7|15799.5|15819.7|15818.5|15829.7|15828.5|15788.7|15787.5|2441
1640613600000|2021-12-27 14:00:00|15819.2|15818|15808.2|15807|15826.7|15825.5|15798.7|15797.5|2650
1640617200000|2021-12-27 15:00:00|15809.7|15808.5|15843.9|15842.7|15845.9|15844.7|15806.2|15805|3251
1640620800000|2021-12-27 16:00:00|15844.4|15843.2|15847.8|15845.8|15855.9|15854.7|15836.4|15835.2|4245
1640624400000|2021-12-27 17:00:00|15848.3|15846.3|15856.8|15854.8|15862.3|15860.3|15846.8|15844.8|838
1640628000000|2021-12-27 18:00:00|15855.8|15853.8|15866.8|15864.8|15868.8|15866.8|15851.3|15849.3|571
1640631600000|2021-12-27 19:00:00|15866.3|15864.3|15866.8|15864.8|15879.8|15877.8|15860.3|15858.3|677
1640635200000|2021-12-27 20:00:00|15865.8|15863.8|15897.3|15895.3|15897.8|15895.8|15856.8|15854.8|1231
1640638800000|2021-12-27 21:00:00|15896.8|15894.8|15893.4|15888.4|15905.5|15900.5|15887.8|15882.8|0
1640642400000|2021-12-27 22:00:00|15892.3|15887.3|15889.7|15884.7|15893.8|15888.8|15888|15883|0
1640646000000|2021-12-27 23:00:00|15886.8|15881.8|15870.7|15865.7|15894.4|15889.4|15869.7|15864.7|0
1640649600000|2021-12-28 00:00:00|15870.6|15865.6|15891.8|15887.8|15895.3|15891.3|15859.3|15854.3|139
1640653200000|2021-12-28 01:00:00|15891.3|15887.3|15868.3|15864.3|15891.3|15887.3|15858.8|15854.8|105
1640656800000|2021-12-28 02:00:00|15868.8|15864.8|15857.8|15853.8|15870.3|15866.3|15854.8|15850.8|89
1640660400000|2021-12-28 03:00:00|15859.8|15855.8|15862.8|15858.8|15865.8|15861.8|15853.8|15849.8|75
1640664000000|2021-12-28 04:00:00|15863.3|15859.3|15864.8|15860.8|15870.8|15866.8|15862.3|15858.3|49
1640667600000|2021-12-28 05:00:00|15864.3|15860.3|15885.8|15881.8|15885.8|15881.8|15862.3|15858.3|73
1640671200000|2021-12-28 06:00:00|15886.3|15882.3|15881.8|15877.8|15886.8|15882.8|15871.3|15867.3|115
1640674800000|2021-12-28 07:00:00|15880.8|15878.8|15841.3|15839.3|15885.8|15883.8|15833.3|15831.3|2079
1640678400000|2021-12-28 08:00:00|15840.9|15839.7|15950.3|15949.1|15950.8|15949.6|15831.4|15830.2|6998
1640682000000|2021-12-28 09:00:00|15949.3|15948.1|15948.8|15947.6|15960.3|15959.1|15937.8|15936.6|3847
1640685600000|2021-12-28 10:00:00|15949.8|15948.6|15946.3|15945.1|15967.8|15966.6|15944.3|15943.1|3070
1640689200000|2021-12-28 11:00:00|15946.8|15945.6|15935.8|15934.6|15952.8|15951.6|15934.3|15933.1|2281
1640692800000|2021-12-28 12:00:00|15935.3|15934.1|15966.8|15965.6|15967.8|15966.6|15933.8|15932.6|2244
1640696400000|2021-12-28 13:00:00|15967.3|15966.1|15939.1|15937.9|15976.6|15975.4|15936.6|15935.4|2933
1640700000000|2021-12-28 14:00:00|15938.6|15937.4|15959.6|15958.4|15970.6|15969.4|15913.6|15912.4|4513
1640703600000|2021-12-28 15:00:00|15960.1|15958.9|15956.6|15955.4|15971.6|15970.4|15943.6|15942.4|3536
1640707200000|2021-12-28 16:00:00|15956.1|15954.9|15969.7|15967.7|15975.8|15974.6|15953.6|15952.4|4308
1640710800000|2021-12-28 17:00:00|15968.7|15966.7|15941.2|15939.2|15970.7|15968.7|15926.7|15924.7|1672
1640714400000|2021-12-28 18:00:00|15940.7|15938.7|15952.7|15950.7|15953.7|15951.7|15936.7|15934.7|698
1640718000000|2021-12-28 19:00:00|15952.2|15950.2|15949.2|15947.2|15952.7|15950.7|15935.7|15933.7|656
1640721600000|2021-12-28 20:00:00|15949.7|15947.7|15940.2|15938.2|15967.2|15965.2|15928.2|15926.2|1849
1640725200000|2021-12-28 21:00:00|15939.6|15934.6|15940|15935|15957|15952|15935.8|15930.8|5
1640728800000|2021-12-28 22:00:00|15942.2|15937.2|15938.6|15933.6|15942.2|15937.2|15935.1|15930.1|0
1640732400000|2021-12-28 23:00:00|15943.2|15938.2|15956.6|15951.6|15962.3|15957.3|15941.9|15936.9|0
1640736000000|2021-12-29 00:00:00|15955.6|15950.6|15954.7|15950.7|15971.7|15967.7|15941.2|15937.2|106
1640739600000|2021-12-29 01:00:00|15954.2|15950.2|15928.7|15924.7|15969.2|15965.2|15925.7|15921.7|123
1640743200000|2021-12-29 02:00:00|15928.2|15924.2|15938.7|15934.7|15938.7|15934.7|15918.2|15914.2|100
1640746800000|2021-12-29 03:00:00|15939.2|15935.2|15945.7|15941.7|15948.2|15944.2|15928.2|15924.2|87
1640750400000|2021-12-29 04:00:00|15944.7|15940.7|15939.7|15935.7|15945.7|15941.7|15937.7|15933.7|49
1640754000000|2021-12-29 05:00:00|15937.7|15933.7|15949.2|15945.2|15953.7|15949.7|15931.7|15927.7|103
1640757600000|2021-12-29 06:00:00|15949.7|15945.7|15943.2|15939.2|15953.2|15949.2|15934.7|15930.7|157
1640761200000|2021-12-29 07:00:00|15942.2|15940.2|15959.7|15957.7|15968.2|15966.2|15938.7|15936.7|1663
1640764800000|2021-12-29 08:00:00|15959.3|15958.1|15943.9|15942.7|15968.3|15967.1|15921.3|15920.1|5801
1640768400000|2021-12-29 09:00:00|15941.9|15940.7|15934.4|15933.2|15952.4|15951.2|15929.9|15928.7|2330
1640772000000|2021-12-29 10:00:00|15933.9|15932.7|15912.9|15911.7|15938.9|15937.7|15907.9|15906.7|2808
1640775600000|2021-12-29 11:00:00|15913.4|15912.2|15903.9|15902.7|15913.4|15912.2|15892.4|15891.2|2786
1640779200000|2021-12-29 12:00:00|15903.4|15902.2|15873.9|15872.7|15903.9|15902.7|15873.9|15872.7|2696
1640782800000|2021-12-29 13:00:00|15874.4|15873.2|15861.9|15860.7|15883.9|15882.7|15842.9|15841.7|3217
1640786400000|2021-12-29 14:00:00|15861.4|15860.2|15837.4|15836.2|15884.9|15883.7|15830.9|15829.7|4587
1640790000000|2021-12-29 15:00:00|15837.9|15836.7|15843.4|15842.2|15851.9|15850.7|15796.9|15795.7|6275
1640793600000|2021-12-29 16:00:00|15842.9|15841.7|15846.8|15844.8|15870.9|15869.7|15835.3|15833.3|5289
1640797200000|2021-12-29 17:00:00|15847.3|15845.3|15852.3|15850.3|15852.3|15850.3|15831.8|15829.8|1007
1640800800000|2021-12-29 18:00:00|15851.8|15849.8|15858.3|15856.3|15863.3|15861.3|15847.3|15845.3|827
1640804400000|2021-12-29 19:00:00|15857.8|15855.8|15865.3|15863.3|15872.3|15870.3|15852.8|15850.8|481
1640808000000|2021-12-29 20:00:00|15864.8|15862.8|15864.3|15862.3|15886.8|15884.8|15861.3|15859.3|1435
1640811600000|2021-12-29 21:00:00|15868.7|15863.7|15857.4|15852.4|15876.3|15871.3|15854.4|15849.4|32
1640815200000|2021-12-29 22:00:00|15858.7|15853.7|15859.3|15854.3|15861.5|15856.5|15858.4|15853.4|0
1640818800000|2021-12-29 23:00:00|15861.9|15856.9|15835.9|15830.9|15869.5|15864.5|15834|15829|0
1640822400000|2021-12-30 00:00:00|15836|15831|15849.3|15845.3|15855.3|15851.3|15816.3|15812.3|87
1640826000000|2021-12-30 01:00:00|15849.8|15845.8|15871.8|15867.8|15877.3|15873.3|15845.8|15841.8|89
1640829600000|2021-12-30 02:00:00|15871.3|15867.3|15853.3|15849.3|15880.3|15876.3|15852.3|15848.3|30
1640833200000|2021-12-30 03:00:00|15853.8|15849.8|15852.3|15848.3|15860.3|15856.3|15847.3|15843.3|38
1640836800000|2021-12-30 04:00:00|15851.8|15847.8|15858.8|15854.8|15860.8|15856.8|15850.8|15846.8|27
1640840400000|2021-12-30 05:00:00|15859.3|15855.3|15845.3|15841.3|15864.8|15860.8|15845.3|15841.3|85
1640844000000|2021-12-30 06:00:00|15844.3|15840.3|15861.8|15857.8|15866.8|15862.8|15843.8|15839.8|206
1640847600000|2021-12-30 07:00:00|15860.8|15858.8|15839.3|15837.3|15865.8|15863.8|15833.8|15831.8|1270
1640851200000|2021-12-30 08:00:00|15838.9|15837.7|15853.4|15852.2|15860.9|15859.7|15829.9|15828.7|4216
1640854800000|2021-12-30 09:00:00|15852.9|15851.7|15868.5|15867.3|15888.5|15887.3|15845.8|15844.6|4215
1640858400000|2021-12-30 10:00:00|15869|15867.8|15844|15842.8|15870.5|15869.3|15835.5|15834.3|2784
1640862000000|2021-12-30 11:00:00|15844.5|15843.3|15865.5|15864.3|15871|15869.8|15837.5|15836.3|2172
1640865600000|2021-12-30 12:00:00|15865|15863.8|15875.9|15874.7|15889.5|15888.3|15847.5|15846.3|3892
1640869200000|2021-12-30 13:00:00|15875.4|15874.2|15920.4|15919.2|15920.9|15919.7|15867.4|15866.2|2950
1640872800000|2021-12-30 14:00:00|15919.9|15918.7|15912.4|15911.2|15934.4|15933.2|15904.4|15903.2|3357
1640876400000|2021-12-30 15:00:00|15913.4|15912.2|15915.4|15914.2|15928.9|15927.7|15896.4|15895.2|3813
1640880000000|2021-12-30 16:00:00|15914.4|15913.2|15913.3|15911.3|15921.4|15920.2|15900.3|15898.3|3872
1640883600000|2021-12-30 17:00:00|15912.8|15910.8|15907.8|15905.8|15917.8|15915.8|15905.8|15903.8|901
1640887200000|2021-12-30 18:00:00|15907.3|15905.3|15900.8|15898.8|15907.3|15905.3|15896.8|15894.8|526
1640890800000|2021-12-30 19:00:00|15901.3|15899.3|15890.8|15888.8|15901.8|15899.8|15888.8|15886.8|578
1640894400000|2021-12-30 20:00:00|15891.8|15889.8|15855.8|15853.8|15891.8|15889.8|15847.8|15845.8|1585
1640898000000|2021-12-30 21:00:00|15856.7|15851.7|15855.9|15850.9|15868.8|15863.8|15845.3|15840.3|6
1640901600000|2021-12-30 22:00:00|15855.6|15850.6|15857.1|15852.1|15859.9|15854.9|15854.6|15849.6|0
1640905200000|2021-12-30 23:00:00|15865|15860|15858.1|15853.1|15868|15863|15851.6|15846.6|0
1640908800000|2021-12-31 00:00:00|15858.5|15853.5|15790.7|15785.7|15860|15855|15773.4|15768.4|0
1640912400000|2021-12-31 01:00:00|15791.2|15786.2|15846.7|15841.7|15847.3|15842.3|15791.2|15786.2|0
1640916000000|2021-12-31 02:00:00|15847.1|15842.1|15822.6|15817.6|15847.2|15842.2|15813.9|15808.9|0
1640919600000|2021-12-31 03:00:00|15821.7|15816.7|15806.9|15801.9|15823.5|15818.5|15798.2|15793.2|0
1640923200000|2021-12-31 04:00:00|15807.4|15802.4|15818.9|15813.9|15819.8|15814.8|15806.9|15801.9|0
1640926800000|2021-12-31 05:00:00|15818.4|15813.4|15833.4|15828.4|15839.1|15834.1|15814.1|15809.1|0
1640930400000|2021-12-31 06:00:00|15834.3|15829.3|15824.7|15819.7|15839.9|15834.9|15821.7|15816.7|0
1640934000000|2021-12-31 07:00:00|15825.2|15820.2|15834.7|15829.7|15839|15834|15824.6|15819.6|0
1640937600000|2021-12-31 08:00:00|15834.2|15829.2|15845.8|15840.8|15855.3|15850.3|15833.7|15828.7|0
1640941200000|2021-12-31 09:00:00|15844.8|15839.8|15841.7|15836.7|15852.2|15847.2|15826.7|15821.7|0
1640944800000|2021-12-31 10:00:00|15842.7|15837.7|15833.5|15828.5|15843.6|15838.6|15827.7|15822.7|0
1640948400000|2021-12-31 11:00:00|15834|15829|15825|15820|15836.4|15831.4|15819.5|15814.5|0
1640952000000|2021-12-31 12:00:00|15819.6|15814.6|15847.3|15842.3|15852.8|15847.8|15802.4|15797.4|0
1640955600000|2021-12-31 13:00:00|15848.2|15843.2|15845|15840|15855.6|15850.6|15840.6|15835.6|0
1640959200000|2021-12-31 14:00:00|15846|15841|15838.5|15833.5|15885.2|15880.2|15829|15824|0
1640962800000|2021-12-31 15:00:00|15839.4|15834.4|15844.4|15839.4|15859.6|15854.6|15807.2|15802.2|0
1640966400000|2021-12-31 16:00:00|15844.9|15839.9|15828.1|15823.1|15851|15846|15826|15821|0
1640970000000|2021-12-31 17:00:00|15828.5|15823.5|15860.4|15855.4|15862.6|15857.6|15815.9|15810.9|0
1640973600000|2021-12-31 18:00:00|15859.4|15854.4|15863|15858|15868.3|15863.3|15845.5|15840.5|0
1640977200000|2021-12-31 19:00:00|15862|15857|15847.9|15842.9|15875.4|15870.4|15841.1|15836.1|0
1640980800000|2021-12-31 20:00:00|15847.4|15842.4|15811.7|15806.7|15875.5|15870.5|15803.2|15798.2|0
1640984400000|2021-12-31 21:00:00|15813.6|15808.6|15824.5|15819.5|15836.1|15831.1|15813.6|15808.6|0
1641164400000|2022-01-02 23:00:00|15875.1|15870.1|15870|15865|15884.6|15879.6|15860.2|15855.2|0
1641168000000|2022-01-03 00:00:00|15870.4|15865.4|15930.8|15926.8|15942.8|15938.8|15870.3|15865.3|215
1641171600000|2022-01-03 01:00:00|15929.8|15925.8|15889.3|15885.3|15944.3|15940.3|15885.8|15881.8|144
1641175200000|2022-01-03 02:00:00|15888.8|15884.8|15891.8|15887.8|15899.3|15895.3|15862.8|15858.8|298
1641178800000|2022-01-03 03:00:00|15891.3|15887.3|15884.8|15880.8|15892.3|15888.3|15868.8|15864.8|152
1641182400000|2022-01-03 04:00:00|15885.3|15881.3|15887.3|15883.3|15888.8|15884.8|15877.8|15873.8|88
1641186000000|2022-01-03 05:00:00|15886.8|15882.8|15888.8|15884.8|15891.8|15887.8|15875.8|15871.8|99
1641189600000|2022-01-03 06:00:00|15888.3|15884.3|15912.3|15908.3|15912.3|15908.3|15875.8|15871.8|498
1641193200000|2022-01-03 07:00:00|15911.3|15909.3|15926.3|15924.3|15951.8|15949.8|15875.8|15873.8|3815
1641196800000|2022-01-03 08:00:00|15925.9|15924.7|16017.2|16016|16058.4|16057.2|15925.4|15924.2|14449
1641200400000|2022-01-03 09:00:00|16016.7|16015.5|16002.2|16001|16039.2|16038|15988.2|15987|5039
1641204000000|2022-01-03 10:00:00|16001.7|16000.5|16032.2|16031|16036.7|16035.5|15991.2|15990|3051
1641207600000|2022-01-03 11:00:00|16032.7|16031.5|16033.2|16032|16053.2|16052|16027.2|16026|2975
1641211200000|2022-01-03 12:00:00|16032.7|16031.5|16059.2|16058|16069.2|16068|16024.2|16023|2730
1641214800000|2022-01-03 13:00:00|16059.7|16058.5|16045.5|16044.3|16070|16068.8|16043|16041.8|2758
1641218400000|2022-01-03 14:00:00|16045|16043.8|16010.5|16009.3|16061|16059.8|15988|15986.8|6442
1641222000000|2022-01-03 15:00:00|16014|16012.8|16035.2|16034|16068.2|16067|16008|16006.8|6414
1641225600000|2022-01-03 16:00:00|16035.7|16034.5|16035.1|16033.1|16050.7|16049.5|15999.2|15998|7358
1641229200000|2022-01-03 17:00:00|16034.6|16032.6|16027.6|16025.6|16046.1|16044.1|16023.6|16021.6|1321
1641232800000|2022-01-03 18:00:00|16028.1|16026.1|16050.6|16048.6|16050.6|16048.6|16023.6|16021.6|771
1641236400000|2022-01-03 19:00:00|16050.1|16048.1|16055.6|16053.6|16065.6|16063.6|16042.6|16040.6|922
1641240000000|2022-01-03 20:00:00|16054.6|16052.6|16065.6|16063.6|16067.6|16065.6|16040.6|16038.6|1647
1641243600000|2022-01-03 21:00:00|16071|16066|16059.5|16054.5|16072.9|16067.9|16058.3|16053.3|7
1641247200000|2022-01-03 22:00:00|16059.9|16054.9|16062.9|16057.9|16063.2|16058.2|16059.7|16054.7|0
1641250800000|2022-01-03 23:00:00|16062.1|16057.1|16049.1|16044.1|16068.9|16063.9|16044.7|16039.7|0
1641254400000|2022-01-04 00:00:00|16050|16045|16038.6|16034.6|16052.7|16047.7|16016.1|16012.1|148
1641258000000|2022-01-04 01:00:00|16038.1|16034.1|16031.1|16027.1|16047.6|16043.6|16010.6|16006.6|201
1641261600000|2022-01-04 02:00:00|16031.6|16027.6|16057.6|16053.6|16061.1|16057.1|16028.1|16024.1|112
1641265200000|2022-01-04 03:00:00|16058.1|16054.1|16054.6|16050.6|16063.1|16059.1|16050.6|16046.6|58
1641268800000|2022-01-04 04:00:00|16054.1|16050.1|16064.6|16060.6|16065.1|16061.1|16049.1|16045.1|54
1641272400000|2022-01-04 05:00:00|16065.6|16061.6|16079.6|16075.6|16085.6|16081.6|16064.1|16060.1|248
1641276000000|2022-01-04 06:00:00|16080.1|16076.1|16097.1|16093.1|16106.6|16102.6|16071.6|16067.6|545
1641279600000|2022-01-04 07:00:00|16096.1|16094.1|16088.6|16086.6|16096.6|16094.6|16062.1|16060.1|2819
1641283200000|2022-01-04 08:00:00|16088.2|16087|16053.7|16052.5|16102.2|16101|16033.2|16032|9778
1641286800000|2022-01-04 09:00:00|16053.2|16052|16079.9|16078.7|16088.9|16087.7|16053.2|16052|4076
1641290400000|2022-01-04 10:00:00|16080.4|16079.2|16124.9|16123.7|16142.4|16141.2|16077.9|16076.7|6495
1641294000000|2022-01-04 11:00:00|16124.4|16123.2|16141.4|16140.2|16151.4|16150.2|16116.4|16115.2|4421
1641297600000|2022-01-04 12:00:00|16140.9|16139.7|16166.5|16165.3|16168.5|16167.3|16133.9|16132.7|4039
1641301200000|2022-01-04 13:00:00|16167|16165.8|16185.5|16184.3|16188.5|16187.3|16161.5|16160.3|3795
1641304800000|2022-01-04 14:00:00|16185|16183.8|16190.5|16189.3|16203.5|16202.3|16168.5|16167.3|5671
1641308400000|2022-01-04 15:00:00|16191.5|16190.3|16131|16129.8|16192.5|16191.3|16126|16124.8|6820
1641312000000|2022-01-04 16:00:00|16132|16130.8|16152.9|16150.9|16163.9|16161.9|16112|16110.8|7898
1641315600000|2022-01-04 17:00:00|16152.4|16150.4|16138.9|16136.9|16157.4|16155.4|16135.4|16133.4|1271
1641319200000|2022-01-04 18:00:00|16138.4|16136.4|16120.9|16118.9|16148.4|16146.4|16120.4|16118.4|1555
1641322800000|2022-01-04 19:00:00|16120.4|16118.4|16144.4|16142.4|16146.4|16144.4|16120.4|16118.4|928
1641326400000|2022-01-04 20:00:00|16143.9|16141.9|16152.4|16150.4|16166.9|16164.9|16142.9|16140.9|1829
1641330000000|2022-01-04 21:00:00|16154.9|16149.9|16154.5|16149.5|16159.7|16154.7|16144.7|16139.7|7
1641333600000|2022-01-04 22:00:00|16154.1|16149.1|16150.7|16145.7|16154.1|16149.1|16150.4|16145.4|0
1641337200000|2022-01-04 23:00:00|16152.1|16147.1|16127.7|16122.7|16155.4|16150.4|16123|16118|0
1641340800000|2022-01-05 00:00:00|16128.2|16123.2|16136.9|16132.9|16139.4|16135.4|16115.4|16111.4|149
1641344400000|2022-01-05 01:00:00|16137.4|16133.4|16110.4|16106.4|16146.9|16142.9|16101.9|16097.9|175
1641348000000|2022-01-05 02:00:00|16112.9|16108.9|16120.4|16116.4|16122.9|16118.9|16105.9|16101.9|74
1641351600000|2022-01-05 03:00:00|16120.9|16116.9|16117.4|16113.4|16124.4|16120.4|16107.4|16103.4|83
1641355200000|2022-01-05 04:00:00|16118.9|16114.9|16114.9|16110.9|16118.9|16114.9|16107.9|16103.9|40
1641358800000|2022-01-05 05:00:00|16115.4|16111.4|16102.9|16098.9|16115.4|16111.4|16097.4|16093.4|155
1641362400000|2022-01-05 06:00:00|16103.4|16099.4|16116.9|16112.9|16126.9|16122.9|16081.4|16077.4|467
1641366000000|2022-01-05 07:00:00|16115.9|16113.9|16153.9|16151.9|16167.4|16165.4|16114.4|16112.4|2612
1641369600000|2022-01-05 08:00:00|16153.5|16152.3|16185.6|16184.4|16198|16196.8|16153.5|16152.3|9195
1641373200000|2022-01-05 09:00:00|16185.1|16183.9|16238.1|16236.9|16248.1|16246.9|16180.6|16179.4|6457
1641376800000|2022-01-05 10:00:00|16239.1|16237.9|16250.1|16248.9|16282.1|16280.9|16236.1|16234.9|5754
1641380400000|2022-01-05 11:00:00|16249.6|16248.4|16269.1|16267.9|16270.1|16268.9|16231.1|16229.9|4449
1641384000000|2022-01-05 12:00:00|16268.1|16266.9|16271.1|16269.9|16288.6|16287.4|16255.6|16254.4|4174
1641387600000|2022-01-05 13:00:00|16270.1|16268.9|16273.1|16271.9|16277.1|16275.9|16253.6|16252.4|4638
1641391200000|2022-01-05 14:00:00|16273.6|16272.4|16234.1|16232.9|16278.1|16276.9|16219.1|16217.9|7180
1641394800000|2022-01-05 15:00:00|16233.6|16232.4|16261|16259.8|16268.5|16267.3|16233.1|16231.9|5360
1641398400000|2022-01-05 16:00:00|16261.5|16260.3|16253.4|16251.4|16272.9|16270.9|16247.4|16245.4|6425
1641402000000|2022-01-05 17:00:00|16252.9|16250.9|16231.4|16229.4|16257.4|16255.4|16227.4|16225.4|1636
1641405600000|2022-01-05 18:00:00|16230.9|16228.9|16226.9|16224.9|16240.9|16238.9|16222.4|16220.4|1516
1641409200000|2022-01-05 19:00:00|16227.4|16225.4|16161.9|16159.9|16245.4|16243.4|16142.9|16140.9|6431
1641412800000|2022-01-05 20:00:00|16161.4|16159.4|16092.4|16090.4|16161.4|16159.4|16089.4|16087.4|5186
1641416400000|2022-01-05 21:00:00|16090.4|16085.4|16100.3|16095.3|16126.5|16121.5|16080.2|16075.2|45
1641420000000|2022-01-05 22:00:00|16100.2|16095.2|16101.4|16096.4|16105.6|16100.6|16097.5|16092.5|0
1641423600000|2022-01-05 23:00:00|16101.3|16096.3|16115.5|16110.5|16118.9|16113.9|16060|16055|0
1641427200000|2022-01-06 00:00:00|16115.4|16110.4|16085.4|16081.4|16128.2|16123.2|16065.9|16061.9|260
1641430800000|2022-01-06 01:00:00|16085.9|16081.9|16074.9|16070.9|16099.9|16095.9|16047.4|16043.4|170
1641434400000|2022-01-06 02:00:00|16075.4|16071.4|16044.4|16040.4|16075.4|16071.4|16024.4|16020.4|250
1641438000000|2022-01-06 03:00:00|16043.9|16039.9|15990.9|15986.9|16047.4|16043.4|15988.9|15984.9|396
1641441600000|2022-01-06 04:00:00|15991.4|15987.4|15978.4|15974.4|15995.9|15991.9|15967.4|15963.4|288
1641445200000|2022-01-06 05:00:00|15977.9|15973.9|15991.9|15987.9|16000.4|15996.4|15973.4|15969.4|404
1641448800000|2022-01-06 06:00:00|15992.4|15988.4|16019.9|16015.9|16023.4|16019.4|15970.9|15966.9|632
1641452400000|2022-01-06 07:00:00|16018.9|16016.9|16067.9|16065.9|16124.4|16122.4|16006.9|16004.9|6063
1641456000000|2022-01-06 08:00:00|16067.5|16066.3|16106.4|16105.2|16140.5|16139.3|16018|16016.8|16422
1641459600000|2022-01-06 09:00:00|16105.9|16104.7|16102.4|16101.2|16117.4|16116.2|16067.9|16066.7|5758
1641463200000|2022-01-06 10:00:00|16102.9|16101.7|16127.4|16126.2|16155.9|16154.7|16093.9|16092.7|5862
1641466800000|2022-01-06 11:00:00|16127.9|16126.7|16081.9|16080.7|16141.4|16140.2|16069.4|16068.2|4447
1641470400000|2022-01-06 12:00:00|16082.9|16081.7|16083.4|16082.2|16100.4|16099.2|16050.4|16049.2|5615
1641474000000|2022-01-06 13:00:00|16082.9|16081.7|16098.2|16097|16117.7|16116.5|16079.9|16078.7|3819
1641477600000|2022-01-06 14:00:00|16098.7|16097.5|16023.7|16022.5|16109.2|16108|16015.7|16014.5|8233
1641481200000|2022-01-06 15:00:00|16018.2|16017|16051.7|16050.5|16071.2|16070|15984.7|15983.5|11978
1641484800000|2022-01-06 16:00:00|16052.2|16051|16063.6|16061.6|16079.2|16078|16035.7|16034.5|7990
1641488400000|2022-01-06 17:00:00|16064.1|16062.1|16070.6|16068.6|16097.6|16095.6|16055.6|16053.6|2231
1641492000000|2022-01-06 18:00:00|16071.1|16069.1|16050.1|16048.1|16079.6|16077.6|16042.1|16040.1|1784
1641495600000|2022-01-06 19:00:00|16049.6|16047.6|16042.1|16040.1|16058.6|16056.6|16030.6|16028.6|1478
1641499200000|2022-01-06 20:00:00|16043.6|16041.6|16018.6|16016.6|16060.1|16058.1|15991.6|15989.6|2757
1641502800000|2022-01-06 21:00:00|16023.6|16018.6|16044.3|16039.3|16046.9|16041.9|16018.1|16013.1|256
1641506400000|2022-01-06 22:00:00|16044.9|16039.9|16047.5|16042.5|16047.8|16042.8|16042.5|16037.5|0
1641510000000|2022-01-06 23:00:00|16058.9|16053.9|16054.6|16049.6|16066.2|16061.2|16044.7|16039.7|0
1641513600000|2022-01-07 00:00:00|16055.1|16050.1|16070.1|16066.1|16078.6|16074.6|16050.6|16045.6|132
1641517200000|2022-01-07 01:00:00|16069.6|16065.6|16053.1|16049.1|16083.1|16079.1|16041.6|16037.6|220
1641520800000|2022-01-07 02:00:00|16052.6|16048.6|16036.6|16032.6|16052.6|16048.6|16010.6|16006.6|177
1641524400000|2022-01-07 03:00:00|16037.6|16033.6|16036.6|16032.6|16054.6|16050.6|16025.6|16021.6|188
1641528000000|2022-01-07 04:00:00|16037.1|16033.1|16039.1|16035.1|16041.1|16037.1|16030.1|16026.1|93
1641531600000|2022-01-07 05:00:00|16039.6|16035.6|16051.6|16047.6|16053.1|16049.1|16030.1|16026.1|159
1641535200000|2022-01-07 06:00:00|16051.1|16047.1|16049.6|16045.6|16066.6|16062.6|16043.6|16039.6|294
1641538800000|2022-01-07 07:00:00|16048.6|16046.6|16026.1|16024.1|16064.1|16062.1|16010.6|16008.6|2709
1641542400000|2022-01-07 08:00:00|16025.7|16024.5|15954.7|15953.5|16041.2|16040|15926.7|15925.5|12668
1641546000000|2022-01-07 09:00:00|15953.7|15952.5|15991.7|15990.5|16019.2|16018|15941.7|15940.5|6430
1641549600000|2022-01-07 10:00:00|15991.2|15990|16016.2|16015|16040.2|16039|15981.2|15980|4700
1641553200000|2022-01-07 11:00:00|16016.7|16015.5|15978.7|15977.5|16035.2|16034|15978.2|15977|3200
1641556800000|2022-01-07 12:00:00|15979.2|15978|15983.2|15982|16004.2|16003|15965.7|15964.5|3816
1641560400000|2022-01-07 13:00:00|15984.2|15983|15936.2|15935|16003.7|16002.5|15894.2|15893|8408
1641564000000|2022-01-07 14:00:00|15936.7|15935.5|15965.2|15964|15996.2|15995|15935.2|15934|7806
1641567600000|2022-01-07 15:00:00|15965.7|15964.5|15895.1|15893.9|15967.7|15966.5|15862.6|15861.4|8128
1641571200000|2022-01-07 16:00:00|15895.6|15894.4|15959|15957|15969|15967|15894.6|15893.4|8633
1641574800000|2022-01-07 17:00:00|15959.5|15957.5|15952.5|15950.5|15962|15960|15937|15935|1567
1641578400000|2022-01-07 18:00:00|15953|15951|15951.5|15949.5|15961|15959|15943|15941|916
1641582000000|2022-01-07 19:00:00|15952|15950|15967|15965|15972.5|15970.5|15936.5|15934.5|1053
1641585600000|2022-01-07 20:00:00|15967.5|15965.5|15954.5|15952.5|15976|15974|15945|15943|1711
1641589200000|2022-01-07 21:00:00|15959.9|15954.9|15951.8|15946.8|15978.4|15973.4|15949.4|15944.4|73
1641769200000|2022-01-09 23:00:00|15959|15954|15911.5|15906.5|15965.5|15960.5|15882.9|15877.9|0
1641772800000|2022-01-10 00:00:00|15912.5|15907.5|15931.5|15927.5|15951.5|15947.5|15904.1|15899.1|194
1641776400000|2022-01-10 01:00:00|15932|15928|15953|15949|15962|15958|15916.5|15912.5|182
1641780000000|2022-01-10 02:00:00|15953.5|15949.5|15948|15944|15956.5|15952.5|15942|15938|86
1641783600000|2022-01-10 03:00:00|15946.5|15942.5|15950.5|15946.5|15953.5|15949.5|15936.5|15932.5|48
1641787200000|2022-01-10 04:00:00|15951|15947|15971|15967|15976|15972|15949|15945|172
1641790800000|2022-01-10 05:00:00|15970.5|15966.5|15965.5|15961.5|15979.5|15975.5|15955|15951|84
1641794400000|2022-01-10 06:00:00|15968.5|15964.5|15979|15975|15981.5|15977.5|15959|15955|211
1641798000000|2022-01-10 07:00:00|15978|15976|16004|16002|16016|16014|15976.5|15974.5|2356
1641801600000|2022-01-10 08:00:00|16005.5|16003.5|15890.4|15889.2|16016.6|16015.4|15837.6|15836.4|16362
1641805200000|2022-01-10 09:00:00|15889.9|15888.7|15916.4|15915.2|15956.9|15955.7|15883.4|15882.2|6546
1641808800000|2022-01-10 10:00:00|15916.9|15915.7|15921.9|15920.7|15948.9|15947.7|15899.4|15898.2|3938
1641812400000|2022-01-10 11:00:00|15922.4|15921.2|15921.7|15920.5|15928.4|15927.2|15880.9|15879.7|4044
1641816000000|2022-01-10 12:00:00|15921.2|15920|15845.3|15844.1|15925.7|15924.5|15841.3|15840.1|4609
1641819600000|2022-01-10 13:00:00|15844.8|15843.6|15873.3|15872.1|15895.8|15894.6|15834.3|15833.1|5033
1641823200000|2022-01-10 14:00:00|15873.8|15872.6|15807.8|15806.6|15882.3|15881.1|15799.3|15798.1|8630
1641826800000|2022-01-10 15:00:00|15807.3|15806.1|15750.3|15749.1|15809.8|15808.6|15725.3|15724.1|11027
1641830400000|2022-01-10 16:00:00|15749.8|15748.6|15784.2|15782.2|15823.3|15822.1|15736.3|15735.1|10813
1641834000000|2022-01-10 17:00:00|15784.7|15782.7|15784.2|15782.2|15794.2|15792.2|15750.2|15748.2|3075
1641837600000|2022-01-10 18:00:00|15785.2|15783.2|15843.2|15841.2|15855.2|15853.2|15783.2|15781.2|2591
1641841200000|2022-01-10 19:00:00|15843.7|15841.7|15845.2|15843.2|15876.2|15874.2|15832.7|15830.7|2520
1641844800000|2022-01-10 20:00:00|15845.7|15843.7|15865.2|15863.2|15868.7|15866.7|15822.2|15820.2|2765
1641848400000|2022-01-10 21:00:00|15877.5|15872.5|15868.6|15863.6|15881.1|15876.1|15860.4|15855.4|80
1641852000000|2022-01-10 22:00:00|15866.3|15861.3|15878.1|15873.1|15879.7|15874.7|15866.3|15861.3|0
1641855600000|2022-01-10 23:00:00|15875.2|15870.2|15877.5|15872.5|15892.2|15887.2|15862.8|15857.8|0
1641859200000|2022-01-11 00:00:00|15878.5|15873.5|15879.7|15875.7|15893.5|15888.5|15826.7|15822.7|370
1641862800000|2022-01-11 01:00:00|15880.7|15876.7|15843.2|15839.2|15884.7|15880.7|15840.7|15836.7|225
1641866400000|2022-01-11 02:00:00|15843.7|15839.7|15894.2|15890.2|15897.2|15893.2|15837.2|15833.2|177
1641870000000|2022-01-11 03:00:00|15893.7|15889.7|15890.2|15886.2|15900.7|15896.7|15883.2|15879.2|138
1641873600000|2022-01-11 04:00:00|15889.7|15885.7|15883.2|15879.2|15894.7|15890.7|15872.2|15868.2|170
1641877200000|2022-01-11 05:00:00|15883.7|15879.7|15892.7|15888.7|15897.7|15893.7|15878.7|15874.7|151
1641880800000|2022-01-11 06:00:00|15893.7|15889.7|15881.7|15877.7|15905.2|15901.2|15862.7|15858.7|1715
1641884400000|2022-01-11 07:00:00|15880.7|15878.7|15904.7|15902.7|15919.7|15917.7|15854.7|15852.7|3918
1641888000000|2022-01-11 08:00:00|15904.3|15903.1|15925.3|15924.1|15945.3|15944.1|15878.3|15877.1|15216
1641891600000|2022-01-11 09:00:00|15924.8|15923.6|15959.8|15958.6|15979.8|15978.6|15920.8|15919.6|6540
1641895200000|2022-01-11 10:00:00|15960.3|15959.1|15947.3|15946.1|15974.8|15973.6|15937.8|15936.6|5001
1641898800000|2022-01-11 11:00:00|15947.8|15946.6|15940.8|15939.6|15955.3|15954.1|15915.3|15914.1|3844
1641902400000|2022-01-11 12:00:00|15940.3|15939.1|15941.8|15940.6|15958.8|15957.6|15936.3|15935.1|2289
1641906000000|2022-01-11 13:00:00|15941.3|15940.1|15924|15922.8|15951.8|15950.6|15922.5|15921.3|3044
1641909600000|2022-01-11 14:00:00|15924.5|15923.3|15927|15925.8|15930.5|15929.3|15887|15885.8|6200
1641913200000|2022-01-11 15:00:00|15926.5|15925.3|15918.7|15917.5|15956.7|15955.5|15893.2|15892|6407
1641916800000|2022-01-11 16:00:00|15918.2|15917|15964.1|15962.1|15975.1|15973.1|15914.7|15913.5|7513
1641920400000|2022-01-11 17:00:00|15964.6|15962.6|15973.1|15971.1|15979.6|15977.6|15948.6|15946.6|1937
1641924000000|2022-01-11 18:00:00|15973.6|15971.6|15981.1|15979.1|15981.6|15979.6|15957.6|15955.6|1167
1641927600000|2022-01-11 19:00:00|15980.6|15978.6|15992.6|15990.6|15998.6|15996.6|15965.6|15963.6|1246
1641931200000|2022-01-11 20:00:00|15992.1|15990.1|16007.1|16005.1|16010.6|16008.6|15973.6|15971.6|2035
1641934800000|2022-01-11 21:00:00|16013.4|16008.4|16002.6|15997.6|16018.4|16013.4|16000.3|15995.3|7
1641938400000|2022-01-11 22:00:00|16003.7|15998.7|16004.2|15999.2|16006.4|16001.4|15999.9|15994.9|0
1641942000000|2022-01-11 23:00:00|16005.4|16000.4|16002|15997|16015.1|16010.1|15997.1|15992.1|0
1641945600000|2022-01-12 00:00:00|16001.1|15996.1|16019.1|16015.1|16030.1|16026.1|15998.8|15993.8|147
1641949200000|2022-01-12 01:00:00|16018.6|16014.6|16018.6|16014.6|16030.1|16026.1|16002.6|15998.6|101
1641952800000|2022-01-12 02:00:00|16019.1|16015.1|16029.1|16025.1|16033.6|16029.6|16019.1|16015.1|86
1641956400000|2022-01-12 03:00:00|16029.6|16025.6|16041.6|16037.6|16041.6|16037.6|16027.6|16023.6|81
1641960000000|2022-01-12 04:00:00|16042.1|16038.1|16041.1|16037.1|16044.6|16040.6|16037.1|16033.1|47
1641963600000|2022-01-12 05:00:00|16041.6|16037.6|16060.1|16056.1|16061.1|16057.1|16039.6|16035.6|232
1641967200000|2022-01-12 06:00:00|16059.6|16055.6|16050.1|16046.1|16067.6|16063.6|16045.6|16041.6|367
1641970800000|2022-01-12 07:00:00|16049.1|16047.1|16059.6|16057.6|16080.6|16078.6|16044.1|16042.1|3026
1641974400000|2022-01-12 08:00:00|16058.1|16056.1|15982|15980.8|16077.7|16076.5|15953.2|15952|12759
1641978000000|2022-01-12 09:00:00|15982.5|15981.3|16038|16036.8|16049.5|16048.3|15978.5|15977.3|5822
1641981600000|2022-01-12 10:00:00|16037.5|16036.3|16008|16006.8|16041.5|16040.3|15985.5|15984.3|4747
1641985200000|2022-01-12 11:00:00|16008.5|16007.3|15970.5|15969.3|16022|16020.8|15970.5|15969.3|2683
1641988800000|2022-01-12 12:00:00|15969.5|15968.3|15994.4|15993.2|15997.9|15996.7|15960.5|15959.3|2940
1641992400000|2022-01-12 13:00:00|15994.9|15993.7|16008.9|16007.7|16051.9|16050.7|15970.9|15969.7|6520
1641996000000|2022-01-12 14:00:00|16008.4|16007.2|16046.9|16045.7|16046.9|16045.7|15999.4|15998.2|6805
1641999600000|2022-01-12 15:00:00|16047.9|16046.7|16009.5|16008.3|16053.4|16052.2|15980.5|15979.3|7196
1642003200000|2022-01-12 16:00:00|16010|16008.8|16016.9|16014.9|16027|16025.8|15971.5|15970.3|7365
1642006800000|2022-01-12 17:00:00|16017.4|16015.4|16028.4|16026.4|16033.9|16031.9|16004.9|16002.9|1499
1642010400000|2022-01-12 18:00:00|16028.9|16026.9|16005.9|16003.9|16032.4|16030.4|16000.9|15998.9|1488
1642014000000|2022-01-12 19:00:00|16005.4|16003.4|16005.4|16003.4|16017.9|16015.9|15996.4|15994.4|1349
1642017600000|2022-01-12 20:00:00|16005.9|16003.9|16014.9|16012.9|16030.9|16028.9|15994.9|15992.9|1988
1642021200000|2022-01-12 21:00:00|16017.8|16012.8|16012.7|16007.7|16032.4|16027.4|16009.1|16004.1|455
1642024800000|2022-01-12 22:00:00|16012.4|16007.4|16013.2|16008.2|16015.5|16010.5|16011.9|16006.9|0
1642028400000|2022-01-12 23:00:00|16015.7|16010.7|16009.9|16004.9|16020.7|16015.7|16002.1|15997.1|0
1642032000000|2022-01-13 00:00:00|16010.9|16005.9|16006.9|16002.9|16015.9|16011.9|15993.7|15988.7|79
1642035600000|2022-01-13 01:00:00|16004.9|16000.9|15981.9|15977.9|16017.4|16013.4|15977.4|15973.4|105
1642039200000|2022-01-13 02:00:00|15982.4|15978.4|16002.9|15998.9|16013.9|16009.9|15982.4|15978.4|117
1642042800000|2022-01-13 03:00:00|16002.4|15998.4|15989.4|15985.4|16002.4|15998.4|15979.9|15975.9|68
1642046400000|2022-01-13 04:00:00|15988.9|15984.9|16002.4|15998.4|16003.4|15999.4|15988.9|15984.9|59
1642050000000|2022-01-13 05:00:00|16002.9|15998.9|15981.4|15977.4|16009.4|16005.4|15980.4|15976.4|128
1642053600000|2022-01-13 06:00:00|15981.9|15977.9|15999.9|15995.9|16015.9|16011.9|15981.9|15977.9|200
1642057200000|2022-01-13 07:00:00|15998.9|15996.9|15975.9|15973.9|15998.9|15996.9|15959.9|15957.9|2341
1642060800000|2022-01-13 08:00:00|15975.5|15974.3|15984.5|15983.3|16008.5|16007.3|15946|15944.8|8417
1642064400000|2022-01-13 09:00:00|15984|15982.8|16000|15998.8|16000|15998.8|15963|15961.8|4013
1642068000000|2022-01-13 10:00:00|15999.5|15998.3|16010|16008.8|16024|16022.8|15986.5|15985.3|3756
1642071600000|2022-01-13 11:00:00|16011|16009.8|16005|16003.8|16028|16026.8|16003.5|16002.3|3312
1642075200000|2022-01-13 12:00:00|16004.5|16003.3|16029|16027.8|16032.5|16031.3|16004|16002.8|2498
1642078800000|2022-01-13 13:00:00|16028.5|16027.3|16068.9|16067.7|16069.4|16068.2|16012.4|16011.2|4471
1642082400000|2022-01-13 14:00:00|16068.4|16067.2|16039.4|16038.2|16090.4|16089.2|16009.9|16008.7|8474
1642086000000|2022-01-13 15:00:00|16040.4|16039.2|15980.3|15979.1|16042.4|16041.2|15942.3|15941.1|10215
1642089600000|2022-01-13 16:00:00|15980.8|15979.6|16018.2|16016.2|16031.7|16029.7|15973.8|15972.6|9431
1642093200000|2022-01-13 17:00:00|16017.7|16015.7|15962.2|15960.2|16018.7|16016.7|15934.7|15932.7|5155
1642096800000|2022-01-13 18:00:00|15961.7|15959.7|15980.2|15978.2|15981.7|15979.7|15950.7|15948.7|2360
1642100400000|2022-01-13 19:00:00|15979.7|15977.7|15962.2|15960.2|15989.7|15987.7|15946.7|15944.7|1823
1642104000000|2022-01-13 20:00:00|15962.7|15960.7|15920.7|15918.7|15962.7|15960.7|15890.7|15888.7|3325
1642107600000|2022-01-13 21:00:00|15913.4|15908.4|15918.1|15913.1|15931.1|15926.1|15893.2|15888.2|561
1642111200000|2022-01-13 22:00:00|15916.8|15911.8|15919.7|15914.7|15921.7|15916.7|15916.3|15911.3|0
1642114800000|2022-01-13 23:00:00|15928|15923|15928.1|15923.1|15936.1|15931.1|15917.3|15912.3|0
1642118400000|2022-01-14 00:00:00|15927.1|15922.1|15931.2|15927.2|15939.7|15935.7|15883.7|15878.7|296
1642122000000|2022-01-14 01:00:00|15930.7|15926.7|15892.2|15888.2|15938.7|15934.7|15884.7|15880.7|210
1642125600000|2022-01-14 02:00:00|15892.7|15888.7|15901.2|15897.2|15901.2|15897.2|15862.7|15858.7|152
1642129200000|2022-01-14 03:00:00|15900.7|15896.7|15889.2|15885.2|15905.2|15901.2|15877.2|15873.2|90
1642132800000|2022-01-14 04:00:00|15889.7|15885.7|15898.2|15894.2|15920.7|15916.7|15889.7|15885.7|98
1642136400000|2022-01-14 05:00:00|15898.7|15894.7|15921.7|15917.7|15923.2|15919.2|15888.7|15884.7|148
1642140000000|2022-01-14 06:00:00|15922.2|15918.2|15940.7|15936.7|15950.2|15946.2|15914.7|15910.7|308
1642143600000|2022-01-14 07:00:00|15939.7|15937.7|15911.2|15909.2|15957.2|15955.2|15900.7|15898.7|2725
1642147200000|2022-01-14 08:00:00|15910.8|15909.6|15907.6|15906.4|15973.8|15972.6|15882.1|15880.9|13292
1642150800000|2022-01-14 09:00:00|15908.1|15906.9|15939.6|15938.4|15974.1|15972.9|15902.6|15901.4|6293
1642154400000|2022-01-14 10:00:00|15940.1|15938.9|15928.1|15926.9|15942.1|15940.9|15910.1|15908.9|5127
1642158000000|2022-01-14 11:00:00|15928.6|15927.4|15927.6|15926.4|15947.1|15945.9|15922.1|15920.9|3743
1642161600000|2022-01-14 12:00:00|15927.1|15925.9|15854.9|15853.7|15929.6|15928.4|15853.4|15852.2|6018
1642165200000|2022-01-14 13:00:00|15855.9|15854.7|15860.2|15859|15877.2|15876|15833.7|15832.5|6966
1642168800000|2022-01-14 14:00:00|15859.7|15858.5|15948.2|15947|15953.7|15952.5|15845.7|15844.5|10227
1642172400000|2022-01-14 15:00:00|15947.2|15946|15895.1|15893.9|15952.7|15951.5|15882.1|15880.9|7524
1642176000000|2022-01-14 16:00:00|15895.6|15894.4|15901|15899|15909.5|15907.9|15852.1|15850.9|8634
1642179600000|2022-01-14 17:00:00|15901.5|15899.5|15865|15863|15906.5|15904.5|15862.5|15860.5|1926
1642183200000|2022-01-14 18:00:00|15864.5|15862.5|15893|15891|15896.5|15894.5|15858|15856|2236
1642186800000|2022-01-14 19:00:00|15892.5|15890.5|15908|15906|15930.5|15928.5|15882.5|15880.5|2515
1642190400000|2022-01-14 20:00:00|15908.5|15906.5|15943.5|15941.5|15950.5|15948.5|15905.5|15903.5|2371
1642194000000|2022-01-14 21:00:00|15942|15940|15974.4|15969.4|15976.4|15971.4|15942|15937.1|110
1642374000000|2022-01-16 23:00:00|15990.7|15985.7|15939.5|15934.5|15993.1|15988.1|15927.3|15922.3|0
1642377600000|2022-01-17 00:00:00|15940|15935|15936.5|15932.5|15956.7|15951.7|15917.5|15913.5|182
1642381200000|2022-01-17 01:00:00|15936|15932|15920.5|15916.5|15937|15933|15910|15906|102
1642384800000|2022-01-17 02:00:00|15921.5|15917.5|15915|15911|15928|15924|15899.5|15895.5|52
1642388400000|2022-01-17 03:00:00|15915.5|15911.5|15933.5|15929.5|15942|15938|15912.5|15908.5|63
1642392000000|2022-01-17 04:00:00|15934|15930|15918.5|15914.5|15938|15934|15916.5|15912.5|91
1642395600000|2022-01-17 05:00:00|15918|15914|15914|15910|15920.5|15916.5|15905.5|15901.5|93
1642399200000|2022-01-17 06:00:00|15914.5|15910.5|15941|15937|15943.5|15939.5|15906|15902|342
1642402800000|2022-01-17 07:00:00|15940|15938|15955|15953|15971.5|15969.5|15919|15917|2622
1642406400000|2022-01-17 08:00:00|15954.6|15953.4|15933.4|15932.2|15962.6|15961.4|15890.1|15888.9|8708
1642410000000|2022-01-17 09:00:00|15933.9|15932.7|15941.4|15940.2|15953.4|15952.2|15911.4|15910.2|4605
1642413600000|2022-01-17 10:00:00|15941.9|15940.7|15936.4|15935.2|15959.4|15958.2|15920.4|15919.2|3326
1642417200000|2022-01-17 11:00:00|15935.9|15934.7|15951.4|15950.2|15954.4|15953.2|15933.4|15932.2|2288
1642420800000|2022-01-17 12:00:00|15951.9|15950.7|15955.2|15954|15961.2|15960|15937.9|15936.7|2772
1642424400000|2022-01-17 13:00:00|15954.7|15953.5|15938.2|15937|15954.7|15953.5|15933.2|15932|2057
1642428000000|2022-01-17 14:00:00|15938.7|15937.5|15949.7|15948.5|15951.2|15950|15931.2|15930|2896
1642431600000|2022-01-17 15:00:00|15950.7|15949.5|15945.7|15944.5|15959.2|15958|15935.2|15934|3118
1642435200000|2022-01-17 16:00:00|15946.2|15945|15935.6|15933.6|15951.2|15950|15934.6|15932.6|4225
1642438800000|2022-01-17 17:00:00|15936.1|15934.1|15941.1|15939.1|15947.1|15945.1|15933.6|15931.6|874
1642442400000|2022-01-17 18:00:00|15940.6|15938.6|15940.1|15938.1|15947.6|15945.6|15938.1|15936.1|171
1642446000000|2022-01-17 19:00:00|15939.6|15937.6|15943.6|15941.6|15945.6|15943.6|15934.6|15932.6|389
1642449600000|2022-01-17 20:00:00|15942.6|15940.6|15937.6|15935.6|15944.6|15942.6|15934.1|15932.1|579
1642453200000|2022-01-17 21:00:00|15938.6|15933.6|15937.8|15932.8|15939.2|15934.2|15937.3|15932.3|4
1642456800000|2022-01-17 22:00:00|15937.7|15932.7|15945.9|15940.9|15945.9|15940.9|15937.5|15932.5|0
1642460400000|2022-01-17 23:00:00|15950|15945|15951.6|15946.6|15964.8|15959.8|15921.8|15916.8|0
1642464000000|2022-01-18 00:00:00|15952.1|15947.1|15952.1|15948.1|15956.6|15951.6|15937.6|15933.6|160
1642467600000|2022-01-18 01:00:00|15952.6|15948.6|15953.6|15949.6|15958.6|15954.6|15932.6|15928.6|160
1642471200000|2022-01-18 02:00:00|15953.1|15949.1|15964.6|15960.6|15968.1|15964.1|15943.1|15939.1|89
1642474800000|2022-01-18 03:00:00|15964.1|15960.1|15923.1|15919.1|15966.1|15962.1|15902.6|15898.6|285
1642478400000|2022-01-18 04:00:00|15922.6|15918.6|15906.1|15902.1|15932.1|15928.1|15878.6|15874.6|569
1642482000000|2022-01-18 05:00:00|15905.6|15901.6|15896.6|15892.6|15911.6|15907.6|15891.6|15887.6|261
1642485600000|2022-01-18 06:00:00|15895.6|15891.6|15893.6|15889.6|15910.1|15906.1|15890.1|15886.1|382
1642489200000|2022-01-18 07:00:00|15892.6|15890.6|15882.6|15880.6|15906.6|15904.6|15872.1|15870.1|3760
1642492800000|2022-01-18 08:00:00|15882.2|15881|15769.5|15768.3|15882.2|15881|15742.2|15741|18823
1642496400000|2022-01-18 09:00:00|15770|15768.8|15712|15710.8|15776|15774.8|15667.5|15666.3|12225
1642500000000|2022-01-18 10:00:00|15712.5|15711.3|15756|15754.8|15793|15791.8|15707.5|15706.3|8541
1642503600000|2022-01-18 11:00:00|15757|15755.8|15775.5|15774.3|15778.5|15777.3|15724.5|15723.3|4583
1642507200000|2022-01-18 12:00:00|15776.5|15775.3|15781.2|15780|15788.2|15787|15749|15747.8|3761
1642510800000|2022-01-18 13:00:00|15781.7|15780.5|15795.7|15794.5|15805.7|15804.5|15769.2|15768|4224
1642514400000|2022-01-18 14:00:00|15796.2|15795|15789.2|15788|15800.2|15799|15743.7|15742.5|7726
1642518000000|2022-01-18 15:00:00|15787.7|15786.5|15811.6|15810.4|15843.1|15841.9|15773.7|15772.5|10356
1642521600000|2022-01-18 16:00:00|15812.1|15810.9|15804|15802|15818.1|15816.9|15761.5|15759.5|9273
1642525200000|2022-01-18 17:00:00|15803.5|15801.5|15757.5|15755.5|15806.5|15804.5|15751|15749|2713
1642528800000|2022-01-18 18:00:00|15757|15755|15781|15779|15784.5|15782.5|15745.5|15743.5|2734
1642532400000|2022-01-18 19:00:00|15780.5|15778.5|15810|15808|15820|15818|15768|15766|1844
1642536000000|2022-01-18 20:00:00|15810.5|15808.5|15780|15778|15812|15810|15746.5|15744.5|3205
1642539600000|2022-01-18 21:00:00|15780.5|15778.5|15792|15787|15797.2|15792.2|15755.6|15750.6|346
1642543200000|2022-01-18 22:00:00|15792.1|15787.1|15790.2|15785.2|15793.1|15788.1|15789.6|15784.6|0
1642546800000|2022-01-18 23:00:00|15799.9|15794.9|15759.1|15754.1|15803.7|15798.7|15757.7|15752.7|0
1642550400000|2022-01-19 00:00:00|15759.7|15754.7|15744|15740|15781.1|15776.1|15734.5|15730.5|322
1642554000000|2022-01-19 01:00:00|15744.5|15740.5|15759.5|15755.5|15789.5|15785.5|15744.5|15740.5|275
1642557600000|2022-01-19 02:00:00|15761.5|15757.5|15739|15735|15788.5|15784.5|15727|15723|267
1642561200000|2022-01-19 03:00:00|15739.5|15735.5|15709|15705|15741|15737|15698.5|15694.5|279
1642564800000|2022-01-19 04:00:00|15709.5|15705.5|15688.5|15684.5|15726|15722|15684.5|15680.5|214
1642568400000|2022-01-19 05:00:00|15688|15684|15680.5|15676.5|15692.5|15688.5|15667.5|15663.5|384
1642572000000|2022-01-19 06:00:00|15680|15676|15696|15692|15724.5|15720.5|15670.5|15666.5|1145
1642575600000|2022-01-19 07:00:00|15695|15693|15652.5|15650.5|15704|15702|15625.5|15623.5|5831
1642579200000|2022-01-19 08:00:00|15653|15651|15756.4|15755.2|15761.9|15760.7|15627.1|15625.9|16476
1642582800000|2022-01-19 09:00:00|15755.9|15754.7|15803.9|15802.7|15812.9|15811.7|15735.9|15734.7|7748
1642586400000|2022-01-19 10:00:00|15803.4|15802.2|15817.4|15816.2|15817.4|15816.2|15782.4|15781.2|4629
1642590000000|2022-01-19 11:00:00|15816.9|15815.7|15838.4|15837.2|15842.9|15841.7|15797.9|15796.7|5173
1642593600000|2022-01-19 12:00:00|15837.9|15836.7|15843.3|15842.1|15847.3|15846.1|15816.4|15815.2|4177
1642597200000|2022-01-19 13:00:00|15842.8|15841.6|15881.3|15880.1|15888.3|15887.1|15842.8|15841.6|6688
1642600800000|2022-01-19 14:00:00|15881.8|15880.6|15894.3|15893.1|15901.3|15900.1|15862.3|15861.1|7647
1642604400000|2022-01-19 15:00:00|15895.3|15894.1|15810.5|15809.3|15897.3|15896.1|15795.5|15794.3|9955
1642608000000|2022-01-19 16:00:00|15810|15808.8|15842.4|15840.4|15847.4|15845.4|15776.5|15775.3|8681
1642611600000|2022-01-19 17:00:00|15842.9|15840.9|15863.4|15861.4|15875.4|15873.4|15842.9|15840.9|2486
1642615200000|2022-01-19 18:00:00|15863.9|15861.9|15828.9|15826.9|15867.4|15865.4|15819.4|15817.4|1721
1642618800000|2022-01-19 19:00:00|15828.4|15826.4|15817.9|15815.9|15833.9|15831.9|15786.9|15784.9|2470
1642622400000|2022-01-19 20:00:00|15818.4|15816.4|15777.9|15775.9|15834.4|15832.4|15760.4|15758.4|2848
1642626000000|2022-01-19 21:00:00|15778.9|15772.9|15778.9|15773.9|15798.5|15793.5|15750.8|15745.8|364
1642629600000|2022-01-19 22:00:00|15781.4|15776.4|15783.9|15778.9|15783.9|15778.9|15775.9|15770.9|0
1642633200000|2022-01-19 23:00:00|15782.8|15777.8|15745.6|15740.6|15797.2|15792.2|15739.5|15734.5|0
1642636800000|2022-01-20 00:00:00|15746.6|15741.6|15765.4|15761.4|15798.3|15793.3|15746.6|15741.6|269
1642640400000|2022-01-20 01:00:00|15765.9|15761.9|15770.9|15766.9|15782.9|15778.9|15729.4|15725.4|448
1642644000000|2022-01-20 02:00:00|15771.9|15767.9|15787.4|15783.4|15800.4|15796.4|15771.9|15767.9|234
1642647600000|2022-01-20 03:00:00|15787.9|15783.9|15824.9|15820.9|15826.9|15822.9|15783.4|15779.4|126
1642651200000|2022-01-20 04:00:00|15825.4|15821.4|15827.4|15823.4|15833.4|15829.4|15821.9|15817.9|143
1642654800000|2022-01-20 05:00:00|15827.9|15823.9|15827.4|15823.4|15843.4|15839.4|15818.9|15814.9|266
1642658400000|2022-01-20 06:00:00|15826.9|15822.9|15858.9|15854.9|15862.4|15858.4|15818.9|15814.9|438
1642662000000|2022-01-20 07:00:00|15857.9|15855.9|15820.4|15818.4|15864.9|15862.9|15816.9|15814.9|3377
1642665600000|2022-01-20 08:00:00|15820|15818.8|15797.5|15796.3|15857.5|15856.3|15775|15773.8|11580
1642669200000|2022-01-20 09:00:00|15797|15795.8|15797.5|15796.3|15807|15805.8|15737|15735.8|7757
1642672800000|2022-01-20 10:00:00|15798.5|15797.3|15811|15809.8|15811.5|15810.3|15770.5|15769.3|3249
1642676400000|2022-01-20 11:00:00|15810.5|15809.3|15832.5|15831.3|15852.5|15851.3|15810|15808.8|5056
1642680000000|2022-01-20 12:00:00|15832|15830.8|15830.4|15829.2|15840.5|15839.3|15807.9|15806.7|3260
1642683600000|2022-01-20 13:00:00|15829.9|15828.7|15841.4|15840.2|15853.4|15852.2|15820.9|15819.7|3546
1642687200000|2022-01-20 14:00:00|15841.9|15840.7|15870.4|15869.2|15874.9|15873.7|15817.4|15816.2|6187
1642690800000|2022-01-20 15:00:00|15870.9|15869.7|15902.3|15901.1|15903.3|15902.1|15855.3|15854.1|6764
1642694400000|2022-01-20 16:00:00|15901.8|15900.6|15907.2|15905.2|15922.7|15920.7|15883.8|15882.6|8023
1642698000000|2022-01-20 17:00:00|15907.7|15905.7|15893.7|15891.7|15916.2|15914.2|15890.2|15888.2|2285
1642701600000|2022-01-20 18:00:00|15893.2|15891.2|15883.2|15881.2|15897.7|15895.7|15875.7|15873.7|1720
1642705200000|2022-01-20 19:00:00|15882.7|15880.7|15862.2|15860.2|15903.2|15901.2|15851.7|15849.7|2675
1642708800000|2022-01-20 20:00:00|15861.7|15859.7|15768.7|15766.7|15870.2|15868.2|15757.2|15755.2|5971
1642712400000|2022-01-20 21:00:00|15772.2|15767.2|15714.6|15709.6|15789.4|15784.4|15648.9|15643.9|389
1642716000000|2022-01-20 22:00:00|15714.3|15709.3|15721.4|15716.4|15731.3|15726.3|15706.9|15701.9|0
1642719600000|2022-01-20 23:00:00|15709.9|15704.9|15745.6|15740.6|15752.4|15747.4|15687|15682|0
1642723200000|2022-01-21 00:00:00|15746.2|15741.2|15717.2|15713.2|15757.3|15752.3|15707.1|15702.1|443
1642726800000|2022-01-21 01:00:00|15717.7|15713.7|15710.7|15706.7|15738.2|15734.2|15675.7|15671.7|655
1642730400000|2022-01-21 02:00:00|15708.7|15704.7|15677.7|15673.7|15732.7|15728.7|15654.2|15650.2|479
1642734000000|2022-01-21 03:00:00|15678.7|15674.7|15678.2|15674.2|15681.2|15677.2|15650.7|15646.7|295
1642737600000|2022-01-21 04:00:00|15677.7|15673.7|15677.7|15673.7|15705.2|15701.2|15673.7|15669.7|340
1642741200000|2022-01-21 05:00:00|15677.2|15673.2|15715.7|15711.7|15725.7|15721.7|15672.2|15668.2|387
1642744800000|2022-01-21 06:00:00|15715.2|15711.2|15698.7|15694.7|15728.7|15724.7|15692.7|15688.7|874
1642748400000|2022-01-21 07:00:00|15697.7|15695.7|15722.2|15720.2|15745.2|15743.2|15674.2|15672.2|5819
1642752000000|2022-01-21 08:00:00|15722.7|15720.7|15699.5|15698.3|15730.8|15729.6|15649.8|15648.6|16764
1642755600000|2022-01-21 09:00:00|15698.5|15697.3|15691|15689.8|15713|15711.8|15660|15658.8|7598
1642759200000|2022-01-21 10:00:00|15691.5|15690.3|15696|15694.8|15711.5|15710.3|15668.5|15667.3|5799
1642762800000|2022-01-21 11:00:00|15695.5|15694.3|15633.5|15632.3|15695.5|15694.3|15625|15623.8|7548
1642766400000|2022-01-21 12:00:00|15633|15631.8|15573.4|15572.2|15636.5|15635.3|15561.9|15560.7|10700
1642770000000|2022-01-21 13:00:00|15573.9|15572.7|15558.4|15557.2|15588.4|15587.2|15547.9|15546.7|7071
1642773600000|2022-01-21 14:00:00|15558.9|15557.7|15520.4|15519.2|15574.4|15573.2|15508.4|15507.2|14129
1642777200000|2022-01-21 15:00:00|15518.9|15517.7|15557.5|15556.3|15570.5|15569.3|15456.5|15455.3|16983
1642780800000|2022-01-21 16:00:00|15558.5|15557.3|15566.9|15564.9|15613|15611.8|15537.5|15536.3|14411
1642784400000|2022-01-21 17:00:00|15565.4|15563.4|15526.4|15524.4|15575.4|15573.4|15514.9|15512.9|4404
1642788000000|2022-01-21 18:00:00|15525.4|15523.4|15525.4|15523.4|15553.4|15551.4|15500.4|15498.4|3448
1642791600000|2022-01-21 19:00:00|15524.9|15522.9|15471.4|15469.4|15536.9|15534.9|15469.4|15467.4|2834
1642795200000|2022-01-21 20:00:00|15470.9|15468.9|15456.4|15454.4|15503.4|15501.4|15448.9|15446.9|4610
1642798800000|2022-01-21 21:00:00|15456.9|15454.9|15433.3|15428.3|15473.8|15468.8|15432.9|15427.9|633
1642978800000|2022-01-23 23:00:00|15461.8|15456.8|15551.2|15546.2|15553.4|15548.4|15452.3|15447.3|0
1642982400000|2022-01-24 00:00:00|15550.3|15545.3|15517.9|15513.9|15552.1|15547.1|15504.9|15500.9|331
1642986000000|2022-01-24 01:00:00|15518.4|15514.4|15541.9|15537.9|15549.4|15545.4|15507.9|15503.9|467
1642989600000|2022-01-24 02:00:00|15542.4|15538.4|15523.4|15519.4|15552.9|15548.9|15515.9|15511.9|245
1642993200000|2022-01-24 03:00:00|15522.9|15518.9|15541.4|15537.4|15552.4|15548.4|15519.9|15515.9|131
1642996800000|2022-01-24 04:00:00|15541.9|15537.9|15540.9|15536.9|15552.4|15548.4|15538.9|15534.9|144
1643000400000|2022-01-24 05:00:00|15541.4|15537.4|15546.9|15542.9|15561.4|15557.4|15539.9|15535.9|136
1643004000000|2022-01-24 06:00:00|15546.4|15542.4|15536.4|15532.4|15553.4|15549.4|15532.9|15528.9|407
1643007600000|2022-01-24 07:00:00|15535.4|15533.4|15500.4|15498.4|15538.9|15536.9|15474.9|15472.9|4260
1643011200000|2022-01-24 08:00:00|15500|15498.8|15434.8|15433.6|15590.5|15589.3|15434.3|15433.1|16789
1643014800000|2022-01-24 09:00:00|15436.3|15435.1|15431.3|15430.1|15456.8|15455.6|15390.3|15389.1|12668
1643018400000|2022-01-24 10:00:00|15431.8|15430.6|15333.3|15332.1|15432.3|15431.1|15276.3|15275.1|13527
1643022000000|2022-01-24 11:00:00|15332.8|15331.6|15317.3|15316.1|15381.3|15380.1|15293.3|15292.1|8811
1643025600000|2022-01-24 12:00:00|15315.3|15314.1|15275.8|15274.6|15325.8|15324.6|15274.3|15273.1|5586
1643029200000|2022-01-24 13:00:00|15276.3|15275.1|15167.3|15166.1|15280.8|15279.6|15164.3|15163.1|11351
1643032800000|2022-01-24 14:00:00|15167.8|15166.6|15067|15065.8|15169.8|15168.6|15062.5|15061.3|18257
1643036400000|2022-01-24 15:00:00|15066.5|15065.3|15065|15063.8|15107.5|15106.3|14942.5|14941.3|23934
1643040000000|2022-01-24 16:00:00|15064.5|15063.3|14969.4|14967.4|15086.5|15085.3|14888.9|14886.9|19633
1643043600000|2022-01-24 17:00:00|14968.9|14966.9|14969.9|14967.9|14993.4|14991.4|14840.4|14838.4|9839
1643047200000|2022-01-24 18:00:00|14969.4|14967.4|15099.3|15097.3|15100.8|15098.8|14959.4|14957.4|6732
1643050800000|2022-01-24 19:00:00|15099.8|15097.8|15099.3|15097.3|15136.3|15134.3|15025.3|15023.3|5738
1643054400000|2022-01-24 20:00:00|15100.3|15098.3|15270.3|15268.3|15273.3|15271.3|15090.8|15088.8|8014
1643058000000|2022-01-24 21:00:00|15281.8|15276.8|15280.2|15275.2|15294.8|15289.8|15228.9|15223.9|253
1643061600000|2022-01-24 22:00:00|15280.3|15275.3|15270.6|15265.6|15281|15276|15256.6|15251.6|0
1643065200000|2022-01-24 23:00:00|15263.4|15258.4|15259.3|15254.3|15277.3|15272.3|15195.4|15190.4|0
1643068800000|2022-01-25 00:00:00|15259.2|15254.2|15184.8|15180.8|15267.1|15262.8|15183.8|15179.8|512
1643072400000|2022-01-25 01:00:00|15185.3|15181.3|15185.8|15181.8|15208.3|15204.3|15135.8|15131.8|581
1643076000000|2022-01-25 02:00:00|15185.3|15181.3|15180.8|15176.8|15188.3|15184.3|15140.8|15136.8|1606
1643079600000|2022-01-25 03:00:00|15180.3|15176.3|15137.8|15133.8|15182.3|15178.3|15133.8|15129.8|256
1643083200000|2022-01-25 04:00:00|15137.3|15133.3|15128.3|15124.3|15152.8|15148.8|15114.8|15110.8|381
1643086800000|2022-01-25 05:00:00|15128.8|15124.8|15176.8|15172.8|15188.3|15184.3|15102.8|15098.8|548
1643090400000|2022-01-25 06:00:00|15177.3|15173.3|15193.3|15189.3|15209.8|15205.8|15159.8|15155.8|1549
1643094000000|2022-01-25 07:00:00|15192.3|15190.3|15177.3|15175.3|15227.3|15225.3|15099.8|15097.8|6298
1643097600000|2022-01-25 08:00:00|15176.9|15175.7|15081.1|15079.9|15188.9|15187.7|14999.9|14998.7|18291
1643101200000|2022-01-25 09:00:00|15081.6|15080.4|15165.6|15164.4|15179.1|15177.9|15059.6|15058.4|8904
1643104800000|2022-01-25 10:00:00|15165.1|15163.9|15093.6|15092.4|15207.6|15206.4|15084.1|15082.9|6992
1643108400000|2022-01-25 11:00:00|15093.1|15091.9|15101.6|15100.4|15154.1|15152.9|15078.1|15076.9|5477
1643112000000|2022-01-25 12:00:00|15102.1|15100.9|15106.3|15105.1|15128.8|15127.6|15062.6|15061.4|4330
1643115600000|2022-01-25 13:00:00|15108.3|15107.1|15083.8|15082.6|15123.8|15122.6|15053.8|15052.6|6606
1643119200000|2022-01-25 14:00:00|15083.3|15082.1|15022.3|15021.1|15156.8|15155.6|15010.8|15009.6|9736
1643122800000|2022-01-25 15:00:00|15020.3|15019.1|15108.6|15107.4|15161.1|15159.9|14979.6|14978.4|13426
1643126400000|2022-01-25 16:00:00|15108.1|15106.9|15089|15087|15163.6|15162.4|15061.5|15059.5|11224
1643130000000|2022-01-25 17:00:00|15088.5|15086.5|15092|15090|15130|15128|15059.5|15057.5|3751
1643133600000|2022-01-25 18:00:00|15092.5|15090.5|15180.5|15178.5|15181.5|15179.5|15064.5|15062.5|4015
1643137200000|2022-01-25 19:00:00|15180|15178|15253|15251|15260|15258|15144|15142|4000
1643140800000|2022-01-25 20:00:00|15253.5|15251.5|15173.5|15171.5|15256.5|15254.5|15145.5|15143.5|4882
1643144400000|2022-01-25 21:00:00|15175.6|15170.6|15040.4|15035.4|15193.2|15188.2|15010.9|15005.9|25
1643148000000|2022-01-25 22:00:00|15040.5|15035.5|15057.6|15052.6|15057.6|15052.6|15035.3|15030.3|0
1643151600000|2022-01-25 23:00:00|15056.4|15051.4|15194.2|15189.2|15235.3|15230.3|15054.8|15049.8|0
1643155200000|2022-01-26 00:00:00|15195|15190|15149.5|15145.5|15198.1|15193.1|15137.5|15133.5|309
1643158800000|2022-01-26 01:00:00|15149|15145|15179|15175|15184.5|15180.5|15133.5|15129.5|218
1643162400000|2022-01-26 02:00:00|15179.5|15175.5|15176|15172|15210|15206|15174|15170|133
1643166000000|2022-01-26 03:00:00|15176.5|15172.5|15220|15216|15223|15219|15176.5|15172.5|174
1643169600000|2022-01-26 04:00:00|15220.5|15216.5|15223.5|15219.5|15225.5|15221.5|15207|15203|69
1643173200000|2022-01-26 05:00:00|15223|15219|15216.5|15212.5|15224.5|15220.5|15187.5|15183.5|174
1643176800000|2022-01-26 06:00:00|15212.5|15208.5|15242.5|15238.5|15249|15245|15210|15206|708
1643180400000|2022-01-26 07:00:00|15241.5|15239.5|15234|15232|15267.5|15265.5|15196|15194|3476
1643184000000|2022-01-26 08:00:00|15233.6|15232.4|15380|15378.8|15420.6|15419.4|15231.6|15230.4|15821
1643187600000|2022-01-26 09:00:00|15379.5|15378.3|15445|15443.8|15458.5|15457.3|15374|15372.8|7616
1643191200000|2022-01-26 10:00:00|15445.5|15444.3|15452|15450.8|15469|15467.8|15413|15411.8|6251
1643194800000|2022-01-26 11:00:00|15451.5|15450.3|15496.5|15495.3|15497|15495.8|15415|15413.8|4381
1643198400000|2022-01-26 12:00:00|15497|15495.8|15479.9|15478.7|15501|15499.8|15452.5|15451.3|3784
1643202000000|2022-01-26 13:00:00|15480.9|15479.7|15513.4|15512.2|15527.4|15526.2|15474.4|15473.2|5225
1643205600000|2022-01-26 14:00:00|15512.9|15511.7|15511.4|15510.2|15520.4|15519.2|15437.9|15436.7|7723
1643209200000|2022-01-26 15:00:00|15511.9|15510.7|15422.7|15421.5|15528.4|15527.2|15384.2|15383|9843
1643212800000|2022-01-26 16:00:00|15421.7|15420.5|15454.1|15452.1|15478.2|15477|15401.2|15400|8462
1643216400000|2022-01-26 17:00:00|15454.6|15452.6|15488.1|15486.1|15499.1|15497.1|15450.6|15448.6|2176
1643220000000|2022-01-26 18:00:00|15488.6|15486.6|15466.6|15464.6|15490.1|15488.1|15450.6|15448.6|1667
1643223600000|2022-01-26 19:00:00|15466.1|15464.1|15416.1|15414.1|15555.1|15553.1|15396.1|15394.1|9431
1643227200000|2022-01-26 20:00:00|15415.1|15413.1|15368.1|15366.1|15415.1|15413.1|15269.1|15267.1|5345
1643230800000|2022-01-26 21:00:00|15387.8|15382.8|15374.1|15369.1|15387.8|15382.8|15328.7|15323.7|756
1643234400000|2022-01-26 22:00:00|15374.2|15369.2|15395.9|15390.9|15412.5|15407.5|15372.9|15367.9|0
1643238000000|2022-01-26 23:00:00|15395|15390|15463.4|15458.4|15468.9|15463.9|15395|15390|0
1643241600000|2022-01-27 00:00:00|15462.2|15457.2|15295.1|15291.1|15467.7|15462.7|15293.1|15289.1|553
1643245200000|2022-01-27 01:00:00|15294.6|15290.6|15166.1|15162.1|15299.1|15295.1|15159.1|15155.1|650
1643248800000|2022-01-27 02:00:00|15165.6|15161.6|15148.1|15144.1|15165.6|15161.6|15115.1|15111.1|618
1643252400000|2022-01-27 03:00:00|15150.6|15146.6|15075.6|15071.6|15156.1|15152.1|15058.1|15054.1|464
1643256000000|2022-01-27 04:00:00|15075.1|15071.1|15110.6|15106.6|15113.6|15109.6|15064.1|15060.1|322
1643259600000|2022-01-27 05:00:00|15111.1|15107.1|15120.1|15116.1|15150.6|15146.6|15070.1|15066.1|649
1643263200000|2022-01-27 06:00:00|15119.6|15115.6|15127.1|15123.1|15163.6|15159.6|15047.1|15043.1|1299
1643266800000|2022-01-27 07:00:00|15126.1|15124.1|15198.6|15196.6|15225.6|15223.6|15126.1|15124.1|6361
1643270400000|2022-01-27 08:00:00|15199.1|15197.1|15317.7|15316.5|15321.2|15320|15190.2|15189|15653
1643274000000|2022-01-27 09:00:00|15317.2|15316|15398.2|15397|15411.2|15410|15299.7|15298.5|10084
1643277600000|2022-01-27 10:00:00|15398.7|15397.5|15343.7|15342.5|15426.7|15425.5|15333.7|15332.5|7342
1643281200000|2022-01-27 11:00:00|15343.2|15342|15398.7|15397.5|15401.2|15400|15340.7|15339.5|4062
1643284800000|2022-01-27 12:00:00|15399.7|15398.5|15425.4|15424.2|15436.9|15435.7|15372.2|15371|4542
1643288400000|2022-01-27 13:00:00|15425.9|15424.7|15523.9|15522.7|15525.9|15524.7|15424.9|15423.7|5722
1643292000000|2022-01-27 14:00:00|15521.9|15520.7|15566.4|15565.2|15584.9|15583.7|15501.9|15500.7|9975
1643295600000|2022-01-27 15:00:00|15566.9|15565.7|15529.9|15528.7|15574.9|15573.7|15455.9|15454.7|9521
1643299200000|2022-01-27 16:00:00|15530.4|15529.2|15529.3|15527.3|15544.4|15543.2|15468.4|15467.2|9659
1643302800000|2022-01-27 17:00:00|15528.8|15526.8|15442.8|15440.8|15531.8|15529.8|15410.3|15408.3|5155
1643306400000|2022-01-27 18:00:00|15441.3|15439.3|15420.8|15418.8|15456.3|15454.3|15365.8|15363.8|5948
1643310000000|2022-01-27 19:00:00|15419.8|15417.8|15405.8|15403.8|15470.8|15468.8|15372.8|15370.8|3949
1643313600000|2022-01-27 20:00:00|15405.3|15403.3|15417.8|15415.8|15461.3|15459.3|15381.3|15379.3|4036
1643317200000|2022-01-27 21:00:00|15424.7|15419.7|15508.2|15503.2|15514.2|15509.2|15404.3|15399.3|13
1643320800000|2022-01-27 22:00:00|15507.1|15502.1|15526.1|15521.1|15548.9|15543.9|15490.8|15485.8|0
1643324400000|2022-01-27 23:00:00|15528.2|15523.2|15480.7|15475.7|15542.2|15537.2|15479.6|15474.6|0
1643328000000|2022-01-28 00:00:00|15479.3|15474.3|15453.8|15449.8|15496.6|15491.6|15385.8|15381.8|400
1643331600000|2022-01-28 01:00:00|15453.3|15449.3|15461.8|15457.8|15482.8|15478.8|15427.3|15423.3|276
1643335200000|2022-01-28 02:00:00|15464.3|15460.3|15503.8|15499.8|15507.8|15503.8|15451.8|15447.8|326
1643338800000|2022-01-28 03:00:00|15503.3|15499.3|15457.3|15453.3|15511.8|15507.8|15453.3|15449.3|186
1643342400000|2022-01-28 04:00:00|15457.8|15453.8|15432.8|15428.8|15472.8|15468.8|15417.8|15413.8|235
1643346000000|2022-01-28 05:00:00|15434.8|15430.8|15472.3|15468.3|15489.3|15485.3|15424.8|15420.8|335
1643349600000|2022-01-28 06:00:00|15471.8|15467.8|15450.3|15446.3|15481.3|15477.3|15442.8|15438.8|532
1643353200000|2022-01-28 07:00:00|15449.3|15447.3|15445.8|15443.8|15470.3|15468.3|15416.3|15414.3|3558
1643356800000|2022-01-28 08:00:00|15445.4|15444.2|15338.8|15337.6|15445.4|15444.2|15280.4|15279.2|15710
1643360400000|2022-01-28 09:00:00|15339.3|15338.1|15299.3|15298.1|15346.3|15345.1|15273.3|15272.1|7350
1643364000000|2022-01-28 10:00:00|15299.8|15298.6|15241.8|15240.6|15303.3|15302.1|15201.3|15200.1|8385
1643367600000|2022-01-28 11:00:00|15241.3|15240.1|15238.8|15237.6|15255.8|15254.6|15184.8|15183.6|6118
1643371200000|2022-01-28 12:00:00|15237.3|15236.1|15153.8|15152.6|15241.8|15240.6|15121.3|15120.1|7812
1643374800000|2022-01-28 13:00:00|15155.3|15154.1|15234.8|15233.6|15265.3|15264.1|15145.3|15144.1|9888
1643378400000|2022-01-28 14:00:00|15234.3|15233.1|15218.8|15217.6|15290.3|15289.1|15183.8|15182.6|9214
1643382000000|2022-01-28 15:00:00|15218.3|15217.1|15289.1|15287.9|15290.6|15289.4|15182.3|15181.1|9540
1643385600000|2022-01-28 16:00:00|15289.6|15288.4|15371.5|15369.5|15374.5|15372.5|15259.6|15258.4|9968
1643389200000|2022-01-28 17:00:00|15371|15369|15296.5|15294.5|15381|15379|15291.5|15289.5|3947
1643392800000|2022-01-28 18:00:00|15295.5|15293.5|15335.5|15333.5|15348.5|15346.5|15294|15292|2598
1643396400000|2022-01-28 19:00:00|15334.5|15332.5|15318.5|15316.5|15351.5|15349.5|15232|15230|3063
1643400000000|2022-01-28 20:00:00|15319|15317|15443.5|15441.5|15444|15442|15308|15306|4067
1643403600000|2022-01-28 21:00:00|15445|15440|15423.8|15418.8|15450|15445|15398.8|15393.8|281
1643583600000|2022-01-30 23:00:00|15421.2|15416.2|15396.7|15391.7|15433.3|15428.3|15364.2|15359.2|0
1643587200000|2022-01-31 00:00:00|15397.1|15392.1|15429|15425|15466|15462|15371.6|15366.6|214
1643590800000|2022-01-31 01:00:00|15429.5|15425.5|15454|15450|15465|15461|15427.5|15423.5|186
1643594400000|2022-01-31 02:00:00|15453.5|15449.5|15488|15484|15494.5|15490.5|15443.5|15439.5|184
1643598000000|2022-01-31 03:00:00|15488.5|15484.5|15499.5|15495.5|15505|15501|15480|15476|108
1643601600000|2022-01-31 04:00:00|15499|15495|15489.5|15485.5|15502|15498|15486|15482|127
1643605200000|2022-01-31 05:00:00|15490|15486|15518.5|15514.5|15523.5|15519.5|15469|15465|474
1643608800000|2022-01-31 06:00:00|15518|15514|15527|15523|15553|15549|15513|15509|861
1643612400000|2022-01-31 07:00:00|15526|15524|15506.5|15504.5|15530|15528|15475|15473|4043
1643616000000|2022-01-31 08:00:00|15506.1|15504.9|15547|15545.8|15563.5|15562.3|15461.6|15460.4|12131
1643619600000|2022-01-31 09:00:00|15546.5|15545.3|15498|15496.8|15570|15568.8|15473.5|15472.3|5793
1643623200000|2022-01-31 10:00:00|15498.5|15497.3|15412.5|15411.3|15501|15499.8|15398|15396.8|6936
1643626800000|2022-01-31 11:00:00|15413|15411.8|15378.5|15377.3|15421.5|15420.3|15357.5|15356.3|5037
1643630400000|2022-01-31 12:00:00|15379|15377.8|15409|15407.8|15410.5|15409.3|15339|15337.8|5136
1643634000000|2022-01-31 13:00:00|15409.5|15408.3|15380.7|15379.5|15424.5|15423.3|15374|15372.8|3663
1643637600000|2022-01-31 14:00:00|15381.2|15380|15467.2|15466|15467.7|15466.5|15369.2|15368|5362
1643641200000|2022-01-31 15:00:00|15466.7|15465.5|15484|15482.8|15503.5|15502.3|15439.5|15438.3|6453
1643644800000|2022-01-31 16:00:00|15484.5|15483.3|15500.4|15498.4|15505.9|15503.9|15398.5|15397.3|10747
1643648400000|2022-01-31 17:00:00|15500.9|15498.9|15506.9|15504.9|15510.9|15508.9|15480.9|15478.9|1830
1643652000000|2022-01-31 18:00:00|15507.4|15505.4|15509.9|15507.9|15521.9|15519.9|15494.9|15492.9|1668
1643655600000|2022-01-31 19:00:00|15510.4|15508.4|15528.4|15526.4|15534.9|15532.9|15500.9|15498.9|1172
1643659200000|2022-01-31 20:00:00|15527.9|15525.9|15565.4|15563.4|15579.4|15577.4|15476.9|15474.9|3216
1643662800000|2022-01-31 21:00:00|15561.6|15556.6|15535.4|15530.4|15561.7|15556.7|15529.6|15524.6|19
1643666400000|2022-01-31 22:00:00|15533.3|15528.3|15538.9|15533.9|15543.8|15538.8|15531.5|15526.5|0
1643670000000|2022-01-31 23:00:00|15540.3|15535.3|15538|15533|15551.1|15546.1|15524.2|15519.2|0
1643673600000|2022-02-01 00:00:00|15538.8|15533.8|15557.9|15553.9|15560.4|15556.4|15534.9|15529.9|152
1643677200000|2022-02-01 01:00:00|15557.4|15553.4|15490.9|15486.9|15564.4|15560.4|15482.9|15478.9|371
1643680800000|2022-02-01 02:00:00|15491.4|15487.4|15509.9|15505.9|15517.4|15513.4|15484.9|15480.9|165
1643684400000|2022-02-01 03:00:00|15510.4|15506.4|15525.9|15521.9|15533.9|15529.9|15501.9|15497.9|143
1643688000000|2022-02-01 04:00:00|15525.4|15521.4|15534.9|15530.9|15535.4|15531.4|15506.4|15502.4|105
1643691600000|2022-02-01 05:00:00|15534.4|15530.4|15541.9|15537.9|15545.9|15541.9|15523.4|15519.4|98
1643695200000|2022-02-01 06:00:00|15542.4|15538.4|15543.4|15539.4|15549.4|15545.4|15527.4|15523.4|280
1643698800000|2022-02-01 07:00:00|15542.4|15540.4|15562.4|15560.4|15590.9|15588.9|15523.9|15521.9|3029
1643702400000|2022-02-01 08:00:00|15562|15560.8|15663.4|15662.2|15687|15685.8|15562|15560.8|14978
1643706000000|2022-02-01 09:00:00|15662.9|15661.7|15569.4|15568.2|15675.4|15674.2|15535.4|15534.2|9419
1643709600000|2022-02-01 10:00:00|15568.9|15567.7|15607.4|15606.2|15627.9|15626.7|15565.9|15564.7|4313
1643713200000|2022-02-01 11:00:00|15606.9|15605.7|15633.4|15632.2|15653.9|15652.7|15605.4|15604.2|3944
1643716800000|2022-02-01 12:00:00|15633.9|15632.7|15658.2|15657|15666.2|15665|15625.4|15624.2|2109
1643720400000|2022-02-01 13:00:00|15658.7|15657.5|15654.7|15653.5|15673.2|15672|15634.7|15633.5|2638
1643724000000|2022-02-01 14:00:00|15655.2|15654|15637.2|15636|15666.7|15665.5|15604.2|15603|5114
1643727600000|2022-02-01 15:00:00|15636.7|15635.5|15611.7|15610.5|15636.7|15635.5|15567.2|15566|7437
1643731200000|2022-02-01 16:00:00|15610.2|15609|15616.6|15614.6|15627.2|15626|15575.6|15573.6|8583
1643734800000|2022-02-01 17:00:00|15617.1|15615.1|15610.6|15608.6|15622.6|15620.6|15578.6|15576.6|1944
1643738400000|2022-02-01 18:00:00|15610.1|15608.1|15618.6|15616.6|15624.6|15622.6|15600.6|15598.6|949
1643742000000|2022-02-01 19:00:00|15619.6|15617.6|15616.1|15614.1|15625.6|15623.6|15602.1|15600.1|1006
1643745600000|2022-02-01 20:00:00|15615.6|15613.6|15665.1|15663.1|15667.6|15665.6|15613.1|15611.1|2120
1643749200000|2022-02-01 21:00:00|15664.6|15662.6|15711.3|15706.3|15730.7|15725.7|15664.6|15662.6|542
1643752800000|2022-02-01 22:00:00|15709.8|15704.8|15713.9|15708.9|15715.7|15710.7|15695.9|15690.9|0
1643756400000|2022-02-01 23:00:00|15718.4|15713.4|15717.1|15712.1|15720.7|15715.7|15704.1|15699.1|0
1643760000000|2022-02-02 00:00:00|15716.7|15711.7|15692.6|15688.6|15730.3|15725.3|15677.1|15673.1|214
1643763600000|2022-02-02 01:00:00|15692.1|15688.1|15692.6|15688.6|15702.1|15698.1|15686.6|15682.6|150
1643767200000|2022-02-02 02:00:00|15693.1|15689.1|15696.1|15692.1|15697.6|15693.6|15683.6|15679.6|107
1643770800000|2022-02-02 03:00:00|15695.6|15691.6|15700.1|15696.1|15705.6|15701.6|15692.6|15688.6|69
1643774400000|2022-02-02 04:00:00|15699.6|15695.6|15706.6|15702.6|15708.6|15704.6|15697.6|15693.6|138
1643778000000|2022-02-02 05:00:00|15707.1|15703.1|15708.6|15704.6|15720.6|15716.6|15703.1|15699.1|186
1643781600000|2022-02-02 06:00:00|15709.1|15705.1|15693.6|15689.6|15727.6|15723.6|15687.1|15683.1|295
1643785200000|2022-02-02 07:00:00|15692.6|15690.6|15679.6|15677.6|15698.1|15696.1|15663.6|15661.6|2639
1643788800000|2022-02-02 08:00:00|15680.1|15678.1|15654|15652.8|15717.2|15716|15642.4|15641.2|8382
1643792400000|2022-02-02 09:00:00|15654.5|15653.3|15731|15729.8|15740.5|15739.3|15650.5|15649.3|5090
1643796000000|2022-02-02 10:00:00|15730.5|15729.3|15682.5|15681.3|15731.5|15730.3|15677|15675.8|4517
1643799600000|2022-02-02 11:00:00|15682|15680.8|15682.5|15681.3|15687|15685.8|15649|15647.8|3217
1643803200000|2022-02-02 12:00:00|15683|15681.8|15675.9|15674.7|15692.5|15691.3|15672.4|15671.2|1900
1643806800000|2022-02-02 13:00:00|15675.4|15674.2|15648.9|15647.7|15687.4|15686.2|15648.9|15647.7|2902
1643810400000|2022-02-02 14:00:00|15648.4|15647.2|15633.4|15632.2|15662.4|15661.2|15621.9|15620.7|4710
1643814000000|2022-02-02 15:00:00|15635.9|15634.7|15644|15642.8|15667.5|15666.3|15600.5|15599.3|5927
1643817600000|2022-02-02 16:00:00|15643.5|15642.3|15625.9|15623.9|15646.5|15645.3|15591.9|15589.9|5318
1643821200000|2022-02-02 17:00:00|15625.4|15623.4|15655.9|15653.9|15657.9|15655.9|15619.4|15617.4|1618
1643824800000|2022-02-02 18:00:00|15655.4|15653.4|15639.9|15637.9|15655.9|15653.9|15608.9|15606.9|1366
1643828400000|2022-02-02 19:00:00|15640.4|15638.4|15638.4|15636.4|15649.9|15647.9|15617.4|15615.4|1321
1643832000000|2022-02-02 20:00:00|15638.9|15636.9|15645.4|15643.4|15650.9|15648.9|15627.4|15625.4|1833
1643835600000|2022-02-02 21:00:00|15647.9|15642.9|15565.8|15560.8|15656.6|15651.6|15534.7|15529.7|905
1643839200000|2022-02-02 22:00:00|15565.6|15560.6|15572.5|15567.5|15583.8|15578.8|15562.8|15557.8|0
1643842800000|2022-02-02 23:00:00|15577.3|15572.3|15538.9|15533.9|15585.5|15580.5|15535.7|15530.7|0
1643846400000|2022-02-03 00:00:00|15538.5|15533.5|15577.4|15573.4|15593.9|15589.9|15536.9|15531.9|228
1643850000000|2022-02-03 01:00:00|15579.4|15575.4|15561.4|15557.4|15585.4|15581.4|15554.9|15550.9|255
1643853600000|2022-02-03 02:00:00|15561.9|15557.9|15571.4|15567.4|15573.9|15569.9|15552.4|15548.4|109
1643857200000|2022-02-03 03:00:00|15570.9|15566.9|15587.9|15583.9|15590.4|15586.4|15570.9|15566.9|120
1643860800000|2022-02-03 04:00:00|15587.4|15583.4|15570.9|15566.9|15590.9|15586.9|15569.9|15565.9|101
1643864400000|2022-02-03 05:00:00|15571.4|15567.4|15576.4|15572.4|15581.4|15577.4|15571.4|15567.4|151
1643868000000|2022-02-03 06:00:00|15575.9|15571.9|15547.4|15543.4|15576.4|15572.4|15539.4|15535.4|499
1643871600000|2022-02-03 07:00:00|15546.4|15544.4|15574.9|15572.9|15580.4|15578.4|15529.4|15527.4|2690
1643875200000|2022-02-03 08:00:00|15574.5|15573.3|15581.5|15580.3|15605.5|15604.3|15550.5|15549.3|7495
1643878800000|2022-02-03 09:00:00|15581|15579.8|15522.3|15521.1|15594|15592.8|15511.3|15510.1|4993
1643882400000|2022-02-03 10:00:00|15521.8|15520.6|15535.3|15534.1|15543.3|15542.1|15515.3|15514.1|2714
1643886000000|2022-02-03 11:00:00|15535.8|15534.6|15562.8|15561.6|15564.3|15563.1|15527.3|15526.1|2603
1643889600000|2022-02-03 12:00:00|15563.3|15562.1|15565.9|15564.7|15569.9|15568.7|15530.3|15529.1|3376
1643893200000|2022-02-03 13:00:00|15566.4|15565.2|15450.9|15449.7|15572.9|15571.7|15441.9|15440.7|6881
1643896800000|2022-02-03 14:00:00|15449.9|15448.7|15413.4|15412.2|15479.4|15478.2|15400.9|15399.7|13592
1643900400000|2022-02-03 15:00:00|15416.4|15415.2|15426.4|15425.2|15479.9|15478.7|15397.4|15396.2|9375
1643904000000|2022-02-03 16:00:00|15425.9|15424.7|15361.3|15359.3|15428.9|15427.7|15360.8|15358.8|9779
1643907600000|2022-02-03 17:00:00|15361.8|15359.8|15359.3|15357.3|15369.3|15367.3|15334.3|15332.3|3365
1643911200000|2022-02-03 18:00:00|15358.8|15356.8|15364.8|15362.8|15378.8|15376.8|15348.3|15346.3|1590
1643914800000|2022-02-03 19:00:00|15364.3|15362.3|15327.3|15325.3|15375.3|15373.3|15312.3|15310.3|2421
1643918400000|2022-02-03 20:00:00|15326.8|15324.8|15301.8|15299.8|15354.8|15352.8|15291.8|15289.8|3262
1643922000000|2022-02-03 21:00:00|15305.1|15300.1|15438.4|15433.4|15451.9|15446.9|15302.4|15297.4|522
1643925600000|2022-02-03 22:00:00|15439|15434|15433.1|15428.1|15439.1|15434.1|15416.6|15411.6|0
1643929200000|2022-02-03 23:00:00|15431.4|15426.4|15420.5|15415.5|15438.2|15433.2|15402.5|15397.5|0
1643932800000|2022-02-04 00:00:00|15420.8|15415.8|15393.3|15389.3|15435.3|15431.3|15386.3|15382.3|264
1643936400000|2022-02-04 01:00:00|15392.8|15388.8|15360.3|15356.3|15398.3|15394.3|15338.8|15334.8|208
1643940000000|2022-02-04 02:00:00|15360.8|15356.8|15375.8|15371.8|15392.8|15388.8|15360.8|15356.8|139
1643943600000|2022-02-04 03:00:00|15376.3|15372.3|15393.3|15389.3|15395.8|15391.8|15371.3|15367.3|99
1643947200000|2022-02-04 04:00:00|15393.8|15389.8|15411.3|15407.3|15419.3|15415.3|15393.8|15389.8|161
1643950800000|2022-02-04 05:00:00|15410.8|15406.8|15446.3|15442.3|15450.3|15446.3|15410.8|15406.8|301
1643954400000|2022-02-04 06:00:00|15445.8|15441.8|15474.8|15470.8|15487.3|15483.3|15438.3|15434.3|755
1643958000000|2022-02-04 07:00:00|15473.8|15471.8|15419.8|15417.8|15503.8|15501.8|15405.3|15403.3|4415
1643961600000|2022-02-04 08:00:00|15420.8|15418.8|15260.1|15258.9|15437.4|15436.2|15233.1|15231.9|14243
1643965200000|2022-02-04 09:00:00|15260.6|15259.4|15243.1|15241.9|15299.6|15298.4|15235.1|15233.9|5957
1643968800000|2022-02-04 10:00:00|15243.6|15242.4|15196.1|15194.9|15251.1|15249.9|15181.1|15179.9|8575
1643972400000|2022-02-04 11:00:00|15195.1|15193.9|15110.1|15108.9|15196.1|15194.9|15108.6|15107.4|8410
1643976000000|2022-02-04 12:00:00|15110.6|15109.4|15172.3|15171.1|15189.8|15188.6|15103.1|15101.9|6017
1643979600000|2022-02-04 13:00:00|15172.8|15171.6|15088.3|15087.1|15180.3|15179.1|15086.8|15085.6|7353
1643983200000|2022-02-04 14:00:00|15087.8|15086.6|15110.3|15109.1|15145.8|15144.6|15057.3|15056.1|8805
1643986800000|2022-02-04 15:00:00|15109.8|15108.6|15085.6|15084.4|15167.6|15166.4|15073.6|15072.4|7954
1643990400000|2022-02-04 16:00:00|15086.1|15084.9|15120|15118|15146.5|15144.5|15067.1|15065.9|8194
1643994000000|2022-02-04 17:00:00|15120.5|15118.5|15172|15170|15173|15171|15114.5|15112.5|1930
1643997600000|2022-02-04 18:00:00|15172.5|15170.5|15212|15210|15217|15215|15172|15170|2327
1644001200000|2022-02-04 19:00:00|15212.5|15210.5|15210|15208|15217.5|15215.5|15182.5|15180.5|1509
1644004800000|2022-02-04 20:00:00|15210.5|15208.5|15158|15156|15244.5|15242.5|15157.5|15155.5|3081
1644008400000|2022-02-04 21:00:00|15166.1|15161.1|15145.8|15140.8|15173.2|15168.2|15135.6|15130.6|59
1644012000000|2022-02-04 22:00:00|15146.6|15141.6|15146.6|15141.6|15146.6|15141.6|15146.6|15141.6|0
1644188400000|2022-02-06 23:00:00|15182.4|15177.4|15186.6|15181.6|15189.7|15184.7|15154|15149|0
1644192000000|2022-02-07 00:00:00|15187|15182|15149|15145|15188.2|15183.2|15114|15110|281
1644195600000|2022-02-07 01:00:00|15148.5|15144.5|15137.5|15133.5|15168.5|15164.5|15124|15120|150
1644199200000|2022-02-07 02:00:00|15138|15134|15103.5|15099.5|15152.5|15148.5|15099.5|15095.5|200
1644202800000|2022-02-07 03:00:00|15104|15100|15127.5|15123.5|15145|15141|15103.5|15099.5|120
1644206400000|2022-02-07 04:00:00|15128|15124|15170|15166|15175.5|15171.5|15127.5|15123.5|128
1644210000000|2022-02-07 05:00:00|15170.5|15166.5|15162|15158|15174.5|15170.5|15150.5|15146.5|140
1644213600000|2022-02-07 06:00:00|15162.5|15158.5|15182|15178|15187.5|15183.5|15136.5|15132.5|484
1644217200000|2022-02-07 07:00:00|15181|15179|15213.5|15211.5|15223|15221|15168.5|15166.5|2601
1644220800000|2022-02-07 08:00:00|15213|15211|15165.2|15164|15232.6|15231.4|15089.6|15088.4|12035
1644224400000|2022-02-07 09:00:00|15164.7|15163.5|15112.2|15111|15182.2|15181|15075.7|15074.5|6730
1644228000000|2022-02-07 10:00:00|15112.7|15111.5|15094.2|15093|15131.2|15130|15079.7|15078.5|4343
1644231600000|2022-02-07 11:00:00|15093.7|15092.5|15126.7|15125.5|15135.7|15134.5|15079.7|15078.5|4066
1644235200000|2022-02-07 12:00:00|15128.2|15127|15150.6|15149.4|15171.7|15170.5|15126.7|15125.5|2883
1644238800000|2022-02-07 13:00:00|15151.1|15149.9|15168.1|15166.9|15185.6|15184.4|15144.6|15143.4|3377
1644242400000|2022-02-07 14:00:00|15167.6|15166.4|15218.1|15216.9|15232.1|15230.9|15162.1|15160.9|5682
1644246000000|2022-02-07 15:00:00|15217.6|15216.4|15248.3|15247.1|15252.3|15251.1|15195.3|15194.1|6568
1644249600000|2022-02-07 16:00:00|15247.8|15246.6|15196.2|15194.2|15256.8|15255.6|15162.7|15160.7|7849
1644253200000|2022-02-07 17:00:00|15196.7|15194.7|15196.2|15194.2|15206.7|15204.7|15179.7|15177.7|1510
1644256800000|2022-02-07 18:00:00|15196.7|15194.7|15237.2|15235.2|15241.2|15239.2|15192.7|15190.7|1264
1644260400000|2022-02-07 19:00:00|15236.7|15234.7|15244.7|15242.7|15259.2|15257.2|15231.7|15229.7|1135
1644264000000|2022-02-07 20:00:00|15244.2|15242.2|15189.7|15187.7|15260.7|15258.7|15171.2|15169.2|2135
1644267600000|2022-02-07 21:00:00|15193|15188|15211.3|15206.3|15215.1|15210.1|15191.4|15186.4|14
1644271200000|2022-02-07 22:00:00|15210.6|15205.6|15215|15210|15215.7|15210.7|15210.1|15205.1|0
1644274800000|2022-02-07 23:00:00|15211.8|15206.8|15220.4|15215.4|15222|15217|15204.1|15199.1|0
1644278400000|2022-02-08 00:00:00|15220.8|15215.8|15248.2|15244.2|15252.7|15248.7|15220.4|15215.4|290
1644282000000|2022-02-08 01:00:00|15248.7|15244.7|15227.2|15223.2|15251.7|15247.7|15214.7|15210.7|125
1644285600000|2022-02-08 02:00:00|15227.7|15223.7|15232.2|15228.2|15234.2|15230.2|15203.7|15199.7|173
1644289200000|2022-02-08 03:00:00|15232.7|15228.7|15219.2|15215.2|15242.2|15238.2|15216.2|15212.2|132
1644292800000|2022-02-08 04:00:00|15219.7|15215.7|15227.7|15223.7|15229.2|15225.2|15216.2|15212.2|83
1644296400000|2022-02-08 05:00:00|15227.2|15223.2|15203.7|15199.7|15227.7|15223.7|15190.2|15186.2|235
1644300000000|2022-02-08 06:00:00|15203.2|15199.2|15234.7|15230.7|15245.2|15241.2|15198.7|15194.7|299
1644303600000|2022-02-08 07:00:00|15233.7|15231.7|15231.2|15229.2|15272.2|15270.2|15209.7|15207.7|2902
1644307200000|2022-02-08 08:00:00|15230.8|15229.6|15293.7|15292.5|15325.3|15324.1|15200.3|15199.1|10704
1644310800000|2022-02-08 09:00:00|15293.2|15292|15285.7|15284.5|15341.2|15340|15281.7|15280.5|5295
1644314400000|2022-02-08 10:00:00|15285.2|15284|15226.2|15225|15286.2|15285|15224.2|15223|4763
1644318000000|2022-02-08 11:00:00|15226.7|15225.5|15195.2|15194|15231.2|15230|15169.2|15168|4722
1644321600000|2022-02-08 12:00:00|15193.7|15192.5|15186.6|15185.4|15196.2|15195|15161.2|15160|3424
1644325200000|2022-02-08 13:00:00|15186.1|15184.9|15192.1|15190.9|15233.6|15232.4|15184.6|15183.4|4043
1644328800000|2022-02-08 14:00:00|15191.6|15190.4|15194.1|15192.9|15219.6|15218.4|15164.1|15162.9|5432
1644332400000|2022-02-08 15:00:00|15193.6|15192.4|15214.2|15213|15226.2|15225|15157.6|15156.4|5444
1644336000000|2022-02-08 16:00:00|15214.7|15213.5|15273.6|15271.6|15277.1|15275.1|15212.7|15211.5|6362
1644339600000|2022-02-08 17:00:00|15274.1|15272.1|15276.1|15274.1|15289.6|15287.6|15257.6|15255.6|1617
1644343200000|2022-02-08 18:00:00|15276.6|15274.6|15269.6|15267.6|15280.1|15278.1|15257.6|15255.6|1055
1644346800000|2022-02-08 19:00:00|15270.1|15268.1|15242.6|15240.6|15283.1|15281.1|15228.1|15226.1|1428
1644350400000|2022-02-08 20:00:00|15242.1|15240.1|15283.6|15281.6|15301.6|15299.6|15231.6|15229.6|2204
1644354000000|2022-02-08 21:00:00|15287.4|15282.4|15299.6|15294.6|15311.6|15306.6|15281.9|15276.9|10
1644357600000|2022-02-08 22:00:00|15299.3|15294.3|15297.6|15292.6|15300.3|15295.3|15295.9|15290.9|0
1644361200000|2022-02-08 23:00:00|15301.3|15296.3|15321.2|15316.2|15326.4|15321.4|15298.9|15293.9|0
1644364800000|2022-02-09 00:00:00|15321.6|15316.6|15300.1|15296.1|15329.7|15324.7|15295.1|15291.1|224
1644368400000|2022-02-09 01:00:00|15299.6|15295.6|15311.6|15307.6|15320.6|15316.6|15294.1|15290.1|197
1644372000000|2022-02-09 02:00:00|15312.1|15308.1|15316.1|15312.1|15319.6|15315.6|15309.1|15305.1|83
1644375600000|2022-02-09 03:00:00|15316.6|15312.6|15341.6|15337.6|15345.1|15341.1|15316.6|15312.6|121
1644379200000|2022-02-09 04:00:00|15341.1|15337.1|15356.1|15352.1|15357.6|15353.6|15340.6|15336.6|185
1644382800000|2022-02-09 05:00:00|15356.6|15352.6|15354.1|15350.1|15367.6|15363.6|15354.1|15350.1|170
1644386400000|2022-02-09 06:00:00|15353.6|15349.6|15362.6|15358.6|15376.6|15372.6|15345.1|15341.1|315
1644390000000|2022-02-09 07:00:00|15361.6|15359.6|15330.1|15328.1|15379.1|15377.1|15313.6|15311.6|3262
1644393600000|2022-02-09 08:00:00|15329.7|15328.5|15442.4|15441.2|15455.9|15454.7|15320.7|15319.5|13423
1644397200000|2022-02-09 09:00:00|15442.9|15441.7|15465.4|15464.2|15483.4|15482.2|15439.4|15438.2|7047
1644400800000|2022-02-09 10:00:00|15464.9|15463.7|15480.4|15479.2|15489.4|15488.2|15456.4|15455.2|3517
1644404400000|2022-02-09 11:00:00|15480.9|15479.7|15469.9|15468.7|15482.9|15481.7|15439.9|15438.7|3644
1644408000000|2022-02-09 12:00:00|15469.4|15468.2|15479.4|15478.2|15500.9|15499.7|15468.9|15467.7|3626
1644411600000|2022-02-09 13:00:00|15478.9|15477.7|15495.9|15494.7|15508.4|15507.2|15476.9|15475.7|3182
1644415200000|2022-02-09 14:00:00|15496.4|15495.2|15494.4|15493.2|15514.4|15513.2|15482.4|15481.2|4540
1644418800000|2022-02-09 15:00:00|15494.9|15493.7|15506.5|15505.3|15509.9|15508.7|15480.5|15479.3|5179
1644422400000|2022-02-09 16:00:00|15507|15505.8|15475.9|15473.9|15510.5|15509.3|15464.9|15462.9|7045
1644426000000|2022-02-09 17:00:00|15475.4|15473.4|15483.4|15481.4|15486.9|15484.9|15462.4|15460.4|2491
1644429600000|2022-02-09 18:00:00|15483.9|15481.9|15492.9|15490.9|15494.9|15492.9|15472.9|15470.9|1021
1644433200000|2022-02-09 19:00:00|15493.4|15491.4|15505.4|15503.4|15519.9|15517.9|15492.9|15490.9|1149
1644436800000|2022-02-09 20:00:00|15505.9|15503.9|15534.4|15532.4|15536.4|15534.4|15488.9|15486.9|2205
1644440400000|2022-02-09 21:00:00|15540.5|15535.5|15538.5|15533.5|15553.1|15548.1|15526.4|15521.4|34
1644444000000|2022-02-09 22:00:00|15538.4|15533.4|15540|15535|15540.1|15535.1|15535.9|15530.9|0
1644447600000|2022-02-09 23:00:00|15544.1|15539.1|15535.4|15530.4|15545.6|15540.6|15525.1|15520.1|0
1644451200000|2022-02-10 00:00:00|15535.8|15530.8|15504.4|15500.4|15538.1|15533.1|15502.4|15498.4|195
1644454800000|2022-02-10 01:00:00|15504.9|15500.9|15480.4|15476.4|15506.4|15502.4|15475.9|15471.9|255
1644458400000|2022-02-10 02:00:00|15480.9|15476.9|15480.9|15476.9|15483.9|15479.9|15463.9|15459.9|178
1644462000000|2022-02-10 03:00:00|15480.4|15476.4|15484.4|15480.4|15487.9|15483.9|15475.4|15471.4|138
1644465600000|2022-02-10 04:00:00|15483.9|15479.9|15484.9|15480.9|15488.4|15484.4|15481.4|15477.4|64
1644469200000|2022-02-10 05:00:00|15484.4|15480.4|15508.4|15504.4|15508.4|15504.4|15482.4|15478.4|186
1644472800000|2022-02-10 06:00:00|15508.9|15504.9|15541.9|15537.9|15558.4|15554.4|15505.9|15501.9|868
1644476400000|2022-02-10 07:00:00|15540.9|15538.9|15554.9|15552.9|15554.9|15552.9|15518.4|15516.4|2332
1644480000000|2022-02-10 08:00:00|15554.5|15553.3|15524.2|15523|15616.5|15615.3|15507.2|15506|14170
1644483600000|2022-02-10 09:00:00|15524.7|15523.5|15508.7|15507.5|15544.2|15543|15493.2|15492|4052
1644487200000|2022-02-10 10:00:00|15509.2|15508|15520.7|15519.5|15522.2|15521|15486.7|15485.5|2690
1644490800000|2022-02-10 11:00:00|15520.2|15519|15532.2|15531|15555.7|15554.5|15520.2|15519|3859
1644494400000|2022-02-10 12:00:00|15531.7|15530.5|15566.6|15565.4|15567.2|15566|15530.7|15529.5|2249
1644498000000|2022-02-10 13:00:00|15567.1|15565.9|15469.6|15468.4|15577.6|15576.4|15443.6|15442.4|8812
1644501600000|2022-02-10 14:00:00|15469.1|15467.9|15512.6|15511.4|15524.1|15522.9|15413.6|15412.4|9818
1644505200000|2022-02-10 15:00:00|15513.6|15512.4|15529.9|15528.7|15580.9|15579.7|15511.6|15510.4|8492
1644508800000|2022-02-10 16:00:00|15528.9|15527.7|15532.8|15530.8|15536.9|15535.7|15488.4|15487.2|6752
1644512400000|2022-02-10 17:00:00|15532.3|15530.3|15469.8|15467.8|15533.8|15531.8|15459.3|15457.3|3387
1644516000000|2022-02-10 18:00:00|15469.3|15467.3|15439.8|15437.8|15480.8|15478.8|15394.8|15392.8|3887
1644519600000|2022-02-10 19:00:00|15439.3|15437.3|15402.3|15400.3|15442.8|15440.8|15393.3|15391.3|2571
1644523200000|2022-02-10 20:00:00|15401.8|15399.8|15395.8|15393.8|15426.3|15424.3|15357.3|15355.3|3575
1644526800000|2022-02-10 21:00:00|15407.9|15402.9|15395.8|15390.8|15407.9|15402.9|15362.6|15357.6|213
1644530400000|2022-02-10 22:00:00|15391.5|15386.5|15390.2|15385.2|15396.3|15391.3|15389|15384|0
1644534000000|2022-02-10 23:00:00|15392.6|15387.6|15362|15357|15401.2|15396.2|15358.4|15353.4|0
1644537600000|2022-02-11 00:00:00|15359.7|15354.7|15340.3|15336.3|15364.8|15359.8|15313.8|15309.8|311
1644541200000|2022-02-11 01:00:00|15340.8|15336.8|15354.3|15350.3|15373.8|15369.8|15313.8|15309.8|201
1644544800000|2022-02-11 02:00:00|15355.3|15351.3|15360.3|15356.3|15363.3|15359.3|15332.3|15328.3|136
1644548400000|2022-02-11 03:00:00|15359.3|15355.3|15352.8|15348.8|15363.8|15359.8|15336.3|15332.3|136
1644552000000|2022-02-11 04:00:00|15352.3|15348.3|15308.3|15304.3|15354.3|15350.3|15302.3|15298.3|284
1644555600000|2022-02-11 05:00:00|15305.8|15301.8|15293.8|15289.8|15310.8|15306.8|15278.8|15274.8|350
1644559200000|2022-02-11 06:00:00|15293.3|15289.3|15332.8|15328.8|15332.8|15328.8|15284.3|15280.3|550
1644562800000|2022-02-11 07:00:00|15331.8|15329.8|15366.8|15364.8|15402.3|15400.3|15328.3|15326.3|4081
1644566400000|2022-02-11 08:00:00|15366.4|15365.2|15337.4|15336.2|15453.4|15452.2|15321.4|15320.2|15253
1644570000000|2022-02-11 09:00:00|15336.9|15335.7|15355.5|15354.3|15373.5|15372.3|15307.5|15306.3|6668
1644573600000|2022-02-11 10:00:00|15356|15354.8|15423|15421.8|15432.5|15431.3|15349.5|15348.3|5271
1644577200000|2022-02-11 11:00:00|15423.5|15422.3|15428.5|15427.3|15435.5|15434.3|15399|15397.8|3834
1644580800000|2022-02-11 12:00:00|15429|15427.8|15432|15430.8|15470|15468.8|15417.5|15416.3|4114
1644584400000|2022-02-11 13:00:00|15432.5|15431.3|15460.1|15458.9|15480.1|15478.9|15418|15416.8|3932
1644588000000|2022-02-11 14:00:00|15460.6|15459.4|15446.6|15445.4|15512.6|15511.4|15429.6|15428.4|6032
1644591600000|2022-02-11 15:00:00|15448.1|15446.9|15439.8|15438.6|15489.6|15488.4|15427.8|15426.6|5459
1644595200000|2022-02-11 16:00:00|15440.3|15439.1|15419.2|15417.2|15465.3|15464.1|15396.7|15394.7|6728
1644598800000|2022-02-11 17:00:00|15417.7|15415.7|15392.7|15390.7|15430.2|15428.2|15382.7|15380.7|1929
1644602400000|2022-02-11 18:00:00|15393.2|15391.2|15241.7|15239.7|15410.7|15408.7|15198.7|15196.7|9286
1644606000000|2022-02-11 19:00:00|15241.2|15239.2|15175.2|15173.2|15281.2|15279.2|15160.7|15158.7|7424
1644609600000|2022-02-11 20:00:00|15174.7|15172.7|15177.2|15175.2|15210.2|15208.2|15122.2|15120.2|4941
1644613200000|2022-02-11 21:00:00|15173.9|15168.9|15211|15206|15231.5|15226.5|15160.6|15155.6|36
1644793200000|2022-02-13 23:00:00|15185.6|15180.6|15203.6|15198.6|15213.3|15208.3|15150.8|15145.8|0
1644796800000|2022-02-14 00:00:00|15204.4|15199.4|15196.7|15192.7|15245.8|15240.8|15138.7|15134.7|311
1644800400000|2022-02-14 01:00:00|15197.2|15193.2|15155.7|15151.7|15205.7|15201.7|15142.7|15138.7|217
1644804000000|2022-02-14 02:00:00|15156.2|15152.2|15182.2|15178.2|15197.7|15193.7|15145.2|15141.2|195
1644807600000|2022-02-14 03:00:00|15181.7|15177.7|15217.7|15213.7|15221.7|15217.7|15166.2|15162.2|188
1644811200000|2022-02-14 04:00:00|15217.2|15213.2|15211.2|15207.2|15217.2|15213.2|15192.7|15188.7|127
1644814800000|2022-02-14 05:00:00|15210.7|15206.7|15188.7|15184.7|15224.2|15220.2|15187.2|15183.2|145
1644818400000|2022-02-14 06:00:00|15189.2|15185.2|15156.7|15152.7|15200.2|15196.2|15129.2|15125.2|809
1644822000000|2022-02-14 07:00:00|15155.7|15153.7|15132.7|15130.7|15187.7|15185.7|15079.2|15077.2|6038
1644825600000|2022-02-14 08:00:00|15132.3|15131.1|14874.7|14873.5|15132.3|15131.1|14862.7|14861.5|26538
1644829200000|2022-02-14 09:00:00|14874.2|14873|14886.2|14885|14968.2|14967|14841.7|14840.5|11734
1644832800000|2022-02-14 10:00:00|14885.7|14884.5|14955.7|14954.5|15022.7|15021.5|14859.2|14858|8977
1644836400000|2022-02-14 11:00:00|14955.2|14954|14937.7|14936.5|14973.2|14972|14918.7|14917.5|5454
1644840000000|2022-02-14 12:00:00|14938.2|14937|15096.4|15095.2|15156.9|15155.7|14902.2|14901|12626
1644843600000|2022-02-14 13:00:00|15096.9|15095.7|15087.9|15086.7|15145.9|15144.7|15076.9|15075.7|7654
1644847200000|2022-02-14 14:00:00|15087.4|15086.2|15071.9|15070.7|15137.4|15136.2|15041.9|15040.7|7007
1644850800000|2022-02-14 15:00:00|15069.9|15068.7|15061|15059.8|15117.5|15116.3|15029.9|15028.7|9119
1644854400000|2022-02-14 16:00:00|15059.5|15058.3|15119.9|15117.9|15141.9|15139.9|15046|15044.8|9847
1644858000000|2022-02-14 17:00:00|15120.4|15118.4|15128.9|15126.9|15137.9|15135.9|15096.9|15094.9|1515
1644861600000|2022-02-14 18:00:00|15128.4|15126.4|14999.4|14997.4|15149.4|15147.4|14977.4|14975.4|2830
1644865200000|2022-02-14 19:00:00|14999.9|14997.9|15057.4|15055.4|15074.4|15072.4|14948.9|14946.9|2900
1644868800000|2022-02-14 20:00:00|15056.9|15054.9|15087.4|15085.4|15102.4|15100.4|15026.9|15024.9|1618
1644872400000|2022-02-14 21:00:00|15095.3|15090.3|15089.3|15084.3|15107.1|15102.1|15087|15082|571
1644876000000|2022-02-14 22:00:00|15089.4|15084.4|15092.4|15087.4|15094.1|15089.1|15089.4|15084.4|0
1644879600000|2022-02-14 23:00:00|15086|15081|15116.8|15111.8|15117.1|15112.1|15086|15081|0
1644883200000|2022-02-15 00:00:00|15118.4|15113.4|15087.4|15083.4|15123.5|15118.5|15057.4|15053.4|129
1644886800000|2022-02-15 01:00:00|15088.4|15084.4|15101.9|15097.9|15101.9|15097.9|15059.9|15055.9|227
1644890400000|2022-02-15 02:00:00|15101.4|15097.4|15130.4|15126.4|15137.4|15133.4|15094.9|15090.9|160
1644894000000|2022-02-15 03:00:00|15129.9|15125.9|15099.9|15095.9|15131.4|15127.4|15093.4|15089.4|108
1644897600000|2022-02-15 04:00:00|15100.4|15096.4|15080.9|15076.9|15103.9|15099.9|15071.4|15067.4|151
1644901200000|2022-02-15 05:00:00|15081.4|15077.4|15036.4|15032.4|15081.4|15077.4|15015.4|15011.4|329
1644904800000|2022-02-15 06:00:00|15033.9|15029.9|15052.9|15048.9|15061.4|15057.4|15031.9|15027.9|285
1644908400000|2022-02-15 07:00:00|15051.9|15049.9|15060.9|15058.9|15097.9|15095.9|15032.4|15030.4|3659
1644912000000|2022-02-15 08:00:00|15060.5|15059.3|15275.7|15274.5|15314.2|15313|15019|15017.8|23130
1644915600000|2022-02-15 09:00:00|15275.2|15274|15323.7|15322.5|15349.7|15348.5|15253.7|15252.5|8625
1644919200000|2022-02-15 10:00:00|15324.7|15323.5|15334.7|15333.5|15347.7|15346.5|15258.7|15257.5|8845
1644922800000|2022-02-15 11:00:00|15334.2|15333|15383.7|15382.5|15393.7|15392.5|15333.7|15332.5|5261
1644926400000|2022-02-15 12:00:00|15383.2|15382|15390.9|15389.7|15398.7|15397.5|15349.2|15348|5916
1644930000000|2022-02-15 13:00:00|15390.4|15389.2|15359.9|15358.7|15394.9|15393.7|15347.4|15346.2|4100
1644933600000|2022-02-15 14:00:00|15360.4|15359.2|15369.9|15368.7|15394.4|15393.2|15342.4|15341.2|5952
1644937200000|2022-02-15 15:00:00|15368.9|15367.7|15405|15403.8|15416|15414.8|15354|15352.8|5756
1644940800000|2022-02-15 16:00:00|15405.5|15404.3|15412.9|15410.9|15427.4|15425.4|15373.5|15372.3|8736
1644944400000|2022-02-15 17:00:00|15413.4|15411.4|15380.4|15378.4|15418.4|15416.4|15364.9|15362.9|2965
1644948000000|2022-02-15 18:00:00|15381.4|15379.4|15419.4|15417.4|15421.4|15419.4|15374.9|15372.9|1879
1644951600000|2022-02-15 19:00:00|15418.9|15416.9|15415.4|15413.4|15422.4|15420.4|15391.4|15389.4|1722
1644955200000|2022-02-15 20:00:00|15414.4|15412.4|15430.4|15428.4|15438.4|15436.4|15377.9|15375.9|2989
1644958800000|2022-02-15 21:00:00|15437.5|15432.5|15422.9|15417.9|15437.5|15432.5|15404.3|15399.3|100
1644962400000|2022-02-15 22:00:00|15423.1|15418.1|15419.2|15414.2|15424|15419|15414|15409|0
1644966000000|2022-02-15 23:00:00|15425.5|15420.5|15404.5|15399.5|15428.7|15423.7|15400.2|15395.2|0
1644969600000|2022-02-16 00:00:00|15403.7|15398.7|15395.4|15391.4|15412.4|15408.4|15389.9|15385.9|80
1644973200000|2022-02-16 01:00:00|15395.9|15391.9|15408.9|15404.9|15408.9|15404.9|15391.9|15387.9|82
1644976800000|2022-02-16 02:00:00|15409.4|15405.4|15418.4|15414.4|15428.4|15424.4|15409.4|15405.4|81
1644980400000|2022-02-16 03:00:00|15418.9|15414.9|15419.9|15415.9|15423.9|15419.9|15410.9|15406.9|127
1644984000000|2022-02-16 04:00:00|15420.4|15416.4|15433.9|15429.9|15433.9|15429.9|15415.4|15411.4|60
1644987600000|2022-02-16 05:00:00|15433.4|15429.4|15445.9|15441.9|15447.4|15443.4|15432.9|15428.9|179
1644991200000|2022-02-16 06:00:00|15447.4|15443.4|15449.4|15445.4|15465.4|15461.4|15436.4|15432.4|468
1644994800000|2022-02-16 07:00:00|15448.4|15446.4|15428.4|15426.4|15461.9|15459.9|15395.9|15393.9|2994
1644998400000|2022-02-16 08:00:00|15428.9|15426.9|15471.2|15470|15544|15542.8|15403.5|15402.3|13410
1645002000000|2022-02-16 09:00:00|15473.2|15472|15438.7|15437.5|15504.2|15503|15402.7|15401.5|7051
1645005600000|2022-02-16 10:00:00|15439.2|15438|15428.2|15427|15443.2|15442|15377.2|15376|4617
1645009200000|2022-02-16 11:00:00|15427.7|15426.5|15408.7|15407.5|15439.7|15438.5|15408.2|15407|3248
1645012800000|2022-02-16 12:00:00|15408.2|15407|15400.6|15399.4|15429.7|15428.5|15373.6|15372.4|4026
1645016400000|2022-02-16 13:00:00|15401.1|15399.9|15377.6|15376.4|15417.1|15415.9|15367.1|15365.9|4414
1645020000000|2022-02-16 14:00:00|15377.1|15375.9|15343.6|15342.4|15383.1|15381.9|15327.1|15325.9|6669
1645023600000|2022-02-16 15:00:00|15342.6|15341.4|15362.4|15361.2|15384.4|15383.2|15332.1|15330.9|4463
1645027200000|2022-02-16 16:00:00|15361.9|15360.7|15364.8|15362.8|15391.4|15390.2|15347.8|15345.8|4537
1645030800000|2022-02-16 17:00:00|15364.3|15362.3|15357.3|15355.3|15373.8|15371.8|15326.8|15324.8|1751
1645034400000|2022-02-16 18:00:00|15356.8|15354.8|15364.8|15362.8|15368.3|15366.3|15345.8|15343.8|937
1645038000000|2022-02-16 19:00:00|15364.3|15362.3|15428.3|15426.3|15445.3|15443.3|15339.3|15337.3|4214
1645041600000|2022-02-16 20:00:00|15428.8|15426.8|15435.8|15433.8|15447.8|15445.8|15418.3|15416.3|2100
1645045200000|2022-02-16 21:00:00|15436.6|15431.6|15419.5|15414.5|15440.7|15435.7|15415.3|15410.3|332
1645048800000|2022-02-16 22:00:00|15418.2|15413.2|15420.3|15415.3|15429.1|15424.1|15418.2|15413.2|0
1645052400000|2022-02-16 23:00:00|15420.4|15415.4|15403.9|15398.9|15445|15440|15399.5|15394.5|0
1645056000000|2022-02-17 00:00:00|15403.5|15398.5|15375.3|15371.3|15405.8|15400.8|15369.3|15365.3|286
1645059600000|2022-02-17 01:00:00|15375.8|15371.8|15378.8|15374.8|15394.8|15390.8|15368.8|15364.8|125
1645063200000|2022-02-17 02:00:00|15379.3|15375.3|15402.3|15398.3|15409.3|15405.3|15379.3|15375.3|111
1645066800000|2022-02-17 03:00:00|15401.8|15397.8|15319.3|15315.3|15414.8|15410.8|15319.3|15315.3|257
1645070400000|2022-02-17 04:00:00|15319.8|15315.8|15262.3|15258.3|15326.3|15322.3|15255.3|15251.3|833
1645074000000|2022-02-17 05:00:00|15262.8|15258.8|15294.8|15290.8|15312.8|15308.8|15252.8|15248.8|287
1645077600000|2022-02-17 06:00:00|15294.3|15290.3|15280.3|15276.3|15320.8|15316.8|15250.8|15246.8|929
1645081200000|2022-02-17 07:00:00|15279.3|15277.3|15371.3|15369.3|15371.3|15369.3|15273.8|15271.8|3694
1645084800000|2022-02-17 08:00:00|15370.8|15368.8|15367.8|15366.6|15440.4|15439.2|15327.9|15326.7|15935
1645088400000|2022-02-17 09:00:00|15368.3|15367.1|15367.8|15366.6|15385.3|15384.1|15340.8|15339.6|3483
1645092000000|2022-02-17 10:00:00|15367.3|15366.1|15396.8|15395.6|15410.8|15409.6|15361.3|15360.1|3025
1645095600000|2022-02-17 11:00:00|15396.3|15395.1|15380.8|15379.6|15401.8|15400.6|15365.3|15364.1|2861
1645099200000|2022-02-17 12:00:00|15381.3|15380.1|15392.5|15391.3|15398.8|15397.6|15365.3|15364.1|2054
1645102800000|2022-02-17 13:00:00|15392|15390.8|15272.5|15271.3|15405|15403.8|15265|15263.8|8870
1645106400000|2022-02-17 14:00:00|15272|15270.8|15218.5|15217.3|15340.5|15339.3|15216|15214.8|11410
1645110000000|2022-02-17 15:00:00|15219.5|15218.3|15238.8|15237.6|15259.3|15258.1|15205.8|15204.6|8942
1645113600000|2022-02-17 16:00:00|15238.3|15237.1|15258.2|15256.2|15278.7|15276.7|15228.8|15227.6|4874
1645117200000|2022-02-17 17:00:00|15257.7|15255.7|15247.7|15245.7|15268.2|15266.2|15232.7|15230.7|1664
1645120800000|2022-02-17 18:00:00|15248.2|15246.2|15230.7|15228.7|15251.2|15249.2|15216.7|15214.7|1505
1645124400000|2022-02-17 19:00:00|15231.2|15229.2|15181.7|15179.7|15231.2|15229.2|15179.7|15177.7|1807
1645128000000|2022-02-17 20:00:00|15181.2|15179.2|15163.7|15161.7|15197.7|15195.7|15133.7|15131.7|4353
1645131600000|2022-02-17 21:00:00|15164.1|15159.1|15168.8|15163.8|15182.4|15177.4|15135.5|15130.5|10
1645135200000|2022-02-17 22:00:00|15171.1|15166.1|15166.5|15161.5|15171.1|15166.1|15161.9|15156.9|0
1645138800000|2022-02-17 23:00:00|15167.4|15162.4|15182.2|15177.2|15192.1|15187.1|15143|15138|0
1645142400000|2022-02-18 00:00:00|15181.2|15176.2|15157.7|15153.7|15193.5|15188.5|15134.7|15130.7|184
1645146000000|2022-02-18 01:00:00|15158.2|15154.2|15240.7|15236.7|15252.7|15248.7|15130.7|15126.7|332
1645149600000|2022-02-18 02:00:00|15241.2|15237.2|15251.7|15247.7|15258.7|15254.7|15229.2|15225.2|231
1645153200000|2022-02-18 03:00:00|15252.2|15248.2|15329.7|15325.7|15338.2|15334.2|15238.7|15234.7|1096
1645156800000|2022-02-18 04:00:00|15330.2|15326.2|15324.2|15320.2|15359.7|15355.7|15324.2|15320.2|302
1645160400000|2022-02-18 05:00:00|15323.7|15319.7|15306.7|15302.7|15340.2|15336.2|15306.2|15302.2|254
1645164000000|2022-02-18 06:00:00|15306.2|15302.2|15292.7|15288.7|15306.2|15302.2|15278.7|15274.7|396
1645167600000|2022-02-18 07:00:00|15291.7|15289.7|15257.2|15255.2|15292.2|15290.2|15236.2|15234.2|2796
1645171200000|2022-02-18 08:00:00|15256.8|15255.6|15299.4|15298.2|15317.8|15316.6|15247.8|15246.6|7336
1645174800000|2022-02-18 09:00:00|15298.9|15297.7|15271.9|15270.7|15304.4|15303.2|15243.4|15242.2|3625
1645178400000|2022-02-18 10:00:00|15272.4|15271.2|15244.9|15243.7|15280.4|15279.2|15230.9|15229.7|4510
1645182000000|2022-02-18 11:00:00|15244.4|15243.2|15238.4|15237.2|15268.9|15267.7|15225.9|15224.7|3116
1645185600000|2022-02-18 12:00:00|15239.4|15238.2|15251|15249.8|15260.9|15259.7|15226.9|15225.7|2949
1645189200000|2022-02-18 13:00:00|15250.5|15249.3|15130.5|15129.3|15259|15257.8|15037.5|15036.3|14426
1645192800000|2022-02-18 14:00:00|15131|15129.8|15128|15126.8|15155|15153.8|15060|15058.8|9607
1645196400000|2022-02-18 15:00:00|15128.5|15127.3|15052.5|15051.3|15138|15136.8|15026.5|15025.3|8150
1645200000000|2022-02-18 16:00:00|15052|15050.8|15004.4|15002.4|15071.4|15069.4|14987|14985.8|10703
1645203600000|2022-02-18 17:00:00|15003.9|15001.9|15012.4|15010.4|15056.4|15054.4|14992.4|14990.4|3993
1645207200000|2022-02-18 18:00:00|15011.9|15009.9|15035.4|15033.4|15044.9|15042.9|14989.9|14987.9|2561
1645210800000|2022-02-18 19:00:00|15034.9|15032.9|15091.4|15089.4|15106.9|15104.9|15032.4|15030.4|1962
1645214400000|2022-02-18 20:00:00|15091.9|15089.9|15042.4|15040.4|15104.4|15102.4|15010.4|15008.4|3623
1645218000000|2022-02-18 21:00:00|15053.2|15048.2|15033.3|15028.3|15088|15083|15030.5|15025.5|42
1645398000000|2022-02-20 23:00:00|14929.5|14924.5|14947.1|14942.1|14971.4|14966.4|14920.2|14915.2|0
1645401600000|2022-02-21 00:00:00|14946.6|14941.6|15052.4|15048.4|15056.4|15052.4|14912|14907|421
1645405200000|2022-02-21 01:00:00|15053.4|15049.4|15115.4|15111.4|15132.9|15128.9|15008.4|15004.4|559
1645408800000|2022-02-21 02:00:00|15115.9|15111.9|15112.9|15108.9|15124.4|15120.4|15088.4|15084.4|127
1645412400000|2022-02-21 03:00:00|15113.4|15109.4|15091.9|15087.9|15123.9|15119.9|15078.4|15074.4|88
1645416000000|2022-02-21 04:00:00|15091.4|15087.4|15112.4|15108.4|15117.4|15113.4|15084.9|15080.9|77
1645419600000|2022-02-21 05:00:00|15111.9|15107.9|15109.9|15105.9|15122.9|15118.9|15094.9|15090.9|157
1645423200000|2022-02-21 06:00:00|15110.4|15106.4|15155.9|15151.9|15171.9|15167.9|15110.4|15106.4|481
1645426800000|2022-02-21 07:00:00|15154.9|15152.9|15196.4|15194.4|15236.9|15234.9|15149.4|15147.4|4466
1645430400000|2022-02-21 08:00:00|15194.9|15192.9|15114.9|15113.7|15218|15216.8|15090|15088.8|10175
1645434000000|2022-02-21 09:00:00|15115.4|15114.2|15048.4|15047.2|15117.9|15116.7|15028.9|15027.7|5500
1645437600000|2022-02-21 10:00:00|15047.9|15046.7|14995.4|14994.2|15048.4|15047.2|14976.4|14975.2|5700
1645441200000|2022-02-21 11:00:00|14995.9|14994.7|14963.9|14962.7|15017.9|15016.7|14922.4|14921.2|6247
1645444800000|2022-02-21 12:00:00|14962.9|14961.7|14841.9|14840.7|14963.4|14962.2|14806.4|14805.2|9354
1645448400000|2022-02-21 13:00:00|14842.4|14841.2|14754.9|14753.7|14851.9|14850.7|14611.4|14610.2|17231
1645452000000|2022-02-21 14:00:00|14754.4|14753.2|14750.9|14749.7|14817.9|14816.7|14715.9|14714.7|8606
1645455600000|2022-02-21 15:00:00|14750.4|14749.2|14791.4|14790.2|14858.4|14857.2|14744.9|14743.7|5804
1645459200000|2022-02-21 16:00:00|14790.9|14789.7|14712.3|14710.3|14800.4|14799.2|14685.3|14683.3|6403
1645462800000|2022-02-21 17:00:00|14711.8|14709.8|14647.8|14645.8|14728.8|14726.8|14645.3|14643.3|2537
1645466400000|2022-02-21 18:00:00|14647.3|14645.3|14533.8|14531.8|14710.8|14708.8|14498.8|14496.8|4053
1645470000000|2022-02-21 19:00:00|14533.3|14531.3|14507.8|14505.8|14574.3|14572.3|14433.8|14431.8|2723
1645473600000|2022-02-21 20:00:00|14508.3|14506.3|14469.8|14467.8|14511.3|14509.3|14392.3|14390.3|2283
1645477200000|2022-02-21 21:00:00|14472|14467|14472|14467|14472|14467|14472|14467|13
1645484400000|2022-02-21 23:00:00|14390|14385|14476|14471|14496.4|14491.4|14383.3|14378.3|0
1645488000000|2022-02-22 00:00:00|14477|14472|14576.3|14572.3|14588.8|14584.8|14407.8|14403.8|536
1645491600000|2022-02-22 01:00:00|14575.3|14571.3|14519.3|14515.3|14576.3|14572.3|14515.3|14511.3|407
1645495200000|2022-02-22 02:00:00|14518.8|14514.8|14485.8|14481.8|14525.8|14521.8|14471.3|14467.3|275
1645498800000|2022-02-22 03:00:00|14486.8|14482.8|14453.3|14449.3|14486.8|14482.8|14433.8|14429.8|216
1645502400000|2022-02-22 04:00:00|14453.8|14449.8|14482.3|14478.3|14494.3|14490.3|14453.8|14449.8|291
1645506000000|2022-02-22 05:00:00|14481.8|14477.8|14527.8|14523.8|14547.8|14543.8|14479.8|14475.8|231
1645509600000|2022-02-22 06:00:00|14524.3|14520.3|14490.3|14486.3|14604.8|14600.8|14461.3|14457.3|1266
1645513200000|2022-02-22 07:00:00|14489.3|14487.3|14338.3|14336.3|14502.3|14500.3|14306.3|14304.3|10539
1645516800000|2022-02-22 08:00:00|14337.9|14336.7|14604.6|14603.4|14622.6|14621.4|14320.4|14319.2|23018
1645520400000|2022-02-22 09:00:00|14606.1|14604.9|14531.6|14530.4|14647.6|14646.4|14521.6|14520.4|10982
1645524000000|2022-02-22 10:00:00|14532.6|14531.4|14720.6|14719.4|14755.6|14754.4|14526.6|14525.4|10686
1645527600000|2022-02-22 11:00:00|14721.1|14719.9|14707.6|14706.4|14755.6|14754.4|14679.6|14678.4|7583
1645531200000|2022-02-22 12:00:00|14708.6|14707.4|14714.6|14713.4|14762.6|14761.4|14682.6|14681.4|4743
1645534800000|2022-02-22 13:00:00|14715.1|14713.9|14707.8|14706.6|14724.1|14722.9|14666.6|14665.4|5362
1645538400000|2022-02-22 14:00:00|14705.8|14704.6|14771.8|14770.6|14784.8|14783.6|14678.8|14677.6|7109
1645542000000|2022-02-22 15:00:00|14768.3|14767.1|14686.7|14685.5|14778.2|14777|14686.2|14685|8090
1645545600000|2022-02-22 16:00:00|14687.2|14686|14634.1|14632.1|14716.7|14715.5|14619.1|14617.1|10455
1645549200000|2022-02-22 17:00:00|14633.1|14631.1|14560.1|14558.1|14657.1|14655.1|14550.6|14548.6|3558
1645552800000|2022-02-22 18:00:00|14561.1|14559.1|14549.1|14547.1|14588.1|14586.1|14526.6|14524.6|3672
1645556400000|2022-02-22 19:00:00|14548.6|14546.6|14684.6|14682.6|14707.6|14705.6|14499.6|14497.6|4593
1645560000000|2022-02-22 20:00:00|14685.6|14683.6|14675.6|14673.6|14724.6|14722.6|14617.1|14615.1|2746
1645563600000|2022-02-22 21:00:00|14678.6|14672.6|14712.2|14707.2|14742.3|14737.3|14677.6|14672.6|429
1645567200000|2022-02-22 22:00:00|14713.2|14708.2|14710.2|14705.2|14716.2|14711.2|14705.2|14700.2|0
1645570800000|2022-02-22 23:00:00|14706.7|14701.7|14761.7|14756.7|14776|14771|14706.7|14701.7|0
1645574400000|2022-02-23 00:00:00|14763.8|14758.8|14751.6|14747.6|14769.6|14765.6|14736.1|14732.1|144
1645578000000|2022-02-23 01:00:00|14752.1|14748.1|14736.6|14732.6|14755.1|14751.1|14707.1|14703.1|264
1645581600000|2022-02-23 02:00:00|14736.1|14732.1|14728.6|14724.6|14748.1|14744.1|14711.6|14707.6|90
1645585200000|2022-02-23 03:00:00|14729.1|14725.1|14747.6|14743.6|14749.6|14745.6|14707.1|14703.1|139
1645588800000|2022-02-23 04:00:00|14748.1|14744.1|14776.6|14772.6|14777.1|14773.1|14745.1|14741.1|165
1645592400000|2022-02-23 05:00:00|14776.1|14772.1|14760.6|14756.6|14785.1|14781.1|14759.1|14755.1|282
1645596000000|2022-02-23 06:00:00|14760.1|14756.1|14712.1|14708.1|14775.6|14771.6|14706.6|14702.6|587
1645599600000|2022-02-23 07:00:00|14711.1|14709.1|14733.1|14731.1|14740.6|14738.6|14671.6|14669.6|3060
1645603200000|2022-02-23 08:00:00|14733.6|14731.6|14834.5|14833.3|14844.2|14843|14708.7|14707.5|12965
1645606800000|2022-02-23 09:00:00|14837.5|14836.3|14834.5|14833.3|14904|14902.8|14825.5|14824.3|7266
1645610400000|2022-02-23 10:00:00|14834|14832.8|14829.5|14828.3|14853|14851.8|14784|14782.8|5232
1645614000000|2022-02-23 11:00:00|14829|14827.8|14765.5|14764.3|14838.5|14837.3|14764.5|14763.3|4120
1645617600000|2022-02-23 12:00:00|14766|14764.8|14831.5|14830.3|14834|14832.8|14763.5|14762.3|2463
1645621200000|2022-02-23 13:00:00|14832|14830.8|14838.6|14837.4|14858.5|14857.3|14792.6|14791.4|3495
1645624800000|2022-02-23 14:00:00|14838.1|14836.9|14732.1|14730.9|14843.6|14842.4|14730.1|14728.9|6546
1645628400000|2022-02-23 15:00:00|14731.1|14729.9|14629.7|14628.5|14734.6|14733.4|14614.2|14613|11285
1645632000000|2022-02-23 16:00:00|14630.2|14629|14682.6|14680.6|14696.1|14694.1|14585.7|14584.5|8284
1645635600000|2022-02-23 17:00:00|14683.1|14681.1|14653.6|14651.6|14709.6|14707.6|14647.1|14645.1|3059
1645639200000|2022-02-23 18:00:00|14654.1|14652.1|14602.6|14600.6|14654.1|14652.1|14557.6|14555.6|3818
1645642800000|2022-02-23 19:00:00|14602.1|14600.1|14534.6|14532.6|14618.1|14616.1|14510.6|14508.6|2695
1645646400000|2022-02-23 20:00:00|14534.1|14532.1|14516.1|14514.1|14540.6|14538.6|14480.1|14478.1|3513
1645650000000|2022-02-23 21:00:00|14517.6|14512.6|14491.6|14486.6|14536.7|14531.7|14481|14476|16
1645653600000|2022-02-23 22:00:00|14492.2|14487.2|14495.3|14490.3|14496.2|14491.2|14478.1|14473.1|0
1645657200000|2022-02-23 23:00:00|14495.6|14490.6|14500.6|14495.6|14528.7|14523.7|14466.1|14461.1|0
1645660800000|2022-02-24 00:00:00|14499.5|14494.5|14362.6|14358.6|14519.1|14514.1|14360.6|14356.6|461
1645664400000|2022-02-24 01:00:00|14363.6|14359.6|14427.1|14423.1|14454.1|14450.1|14343.1|14339.1|410
1645668000000|2022-02-24 02:00:00|14427.6|14423.6|14328.6|14324.6|14440.6|14436.6|14321.1|14317.1|293
1645671600000|2022-02-24 03:00:00|14329.1|14325.1|14083.6|14079.6|14342.1|14338.1|14075.6|14071.6|1140
1645675200000|2022-02-24 04:00:00|14082.6|14078.6|14109.6|14105.6|14130.6|14126.6|14028.1|14024.1|611
1645678800000|2022-02-24 05:00:00|14110.1|14106.1|14058.6|14054.6|14120.1|14116.1|14019.1|14015.1|397
1645682400000|2022-02-24 06:00:00|14058.1|14054.1|13880.6|13876.6|14098.1|14094.1|13862.1|13858.1|2074
1645686000000|2022-02-24 07:00:00|13879.6|13877.6|13947.6|13945.6|14007.1|14005.1|13795.6|13793.6|10148
1645689600000|2022-02-24 08:00:00|13947.2|13946|14110.8|14109.6|14178.7|14177.5|13898.2|13897|19027
1645693200000|2022-02-24 09:00:00|14111.3|14110.1|14061.3|14060.1|14224.8|14223.6|14052.3|14051.1|12042
1645696800000|2022-02-24 10:00:00|14060.8|14059.6|13963.8|13962.6|14108.8|14107.6|13941.3|13940.1|10961
1645700400000|2022-02-24 11:00:00|13963.3|13962.1|13967.8|13966.6|13977.8|13976.6|13864.3|13863.1|9212
1645704000000|2022-02-24 12:00:00|13965.3|13964.1|13893.4|13892.2|13965.8|13964.6|13827.8|13826.6|6016
1645707600000|2022-02-24 13:00:00|13895.4|13894.2|13883.4|13882.2|13983.4|13982.2|13803.9|13802.7|11120
1645711200000|2022-02-24 14:00:00|13882.9|13881.7|14002.9|14001.7|14019.9|14018.7|13864.9|13863.7|11778
1645714800000|2022-02-24 15:00:00|14001.4|14000.2|14033.7|14032.5|14150.9|14149.7|13956.9|13955.7|14696
1645718400000|2022-02-24 16:00:00|14032.7|14031.5|14058.1|14056.1|14090.2|14089|13982.1|13980.1|13276
1645722000000|2022-02-24 17:00:00|14057.6|14055.6|13998.6|13996.6|14083.1|14081.1|13982.6|13980.6|4049
1645725600000|2022-02-24 18:00:00|13998.1|13996.1|14069.6|14067.6|14118.1|14116.1|13985.1|13983.1|3443
1645729200000|2022-02-24 19:00:00|14070.6|14068.6|14248.6|14246.6|14265.6|14263.6|14058.6|14056.6|3959
1645732800000|2022-02-24 20:00:00|14249.1|14247.1|14326.6|14324.6|14370.1|14368.1|14223.1|14221.1|5976
1645736400000|2022-02-24 21:00:00|14327.1|14325.1|14274.3|14269.3|14351.7|14346.7|14251.9|14246.9|229
1645740000000|2022-02-24 22:00:00|14277.9|14272.9|14278.5|14273.5|14288.2|14283.2|14276.8|14271.8|0
1645743600000|2022-02-24 23:00:00|14263.5|14258.5|14239.9|14234.9|14277.4|14272.4|14209.8|14204.8|0
1645747200000|2022-02-25 00:00:00|14241.4|14236.4|14260.6|14256.6|14325.1|14321.1|14239.6|14234.6|237
1645750800000|2022-02-25 01:00:00|14261.6|14257.6|14271.1|14267.1|14299.6|14295.6|14233.1|14229.1|150
1645754400000|2022-02-25 02:00:00|14270.6|14266.6|14275.6|14271.6|14294.6|14290.6|14247.1|14243.1|147
1645758000000|2022-02-25 03:00:00|14274.6|14270.6|14307.6|14303.6|14322.6|14318.6|14239.1|14235.1|108
1645761600000|2022-02-25 04:00:00|14308.1|14304.1|14325.6|14321.6|14334.1|14330.1|14298.6|14294.6|192
1645765200000|2022-02-25 05:00:00|14325.1|14321.1|14312.1|14308.1|14338.6|14334.6|14295.1|14291.1|201
1645768800000|2022-02-25 06:00:00|14313.6|14309.6|14314.6|14310.6|14347.1|14343.1|14264.1|14260.1|807
1645772400000|2022-02-25 07:00:00|14313.6|14311.6|14205.1|14203.1|14313.6|14311.6|14138.6|14136.6|6060
1645776000000|2022-02-25 08:00:00|14204.7|14203.5|14074|14072.8|14251.2|14250|14048.5|14047.3|14310
1645779600000|2022-02-25 09:00:00|14075.5|14074.3|14147|14145.8|14161.5|14160.3|14024.5|14023.3|7430
1645783200000|2022-02-25 10:00:00|14146|14144.8|14271|14269.8|14274|14272.8|14142|14140.8|8478
1645786800000|2022-02-25 11:00:00|14270.5|14269.3|14251.5|14250.3|14318.5|14317.3|14199|14197.8|8271
1645790400000|2022-02-25 12:00:00|14253|14251.8|14417.6|14416.4|14439.6|14438.4|14238|14236.8|8632
1645794000000|2022-02-25 13:00:00|14417.1|14415.9|14492.1|14490.9|14531.6|14530.4|14372.6|14371.4|9868
1645797600000|2022-02-25 14:00:00|14491.1|14489.9|14426.1|14424.9|14505.6|14504.4|14419.1|14417.9|7183
1645801200000|2022-02-25 15:00:00|14426.6|14425.4|14492.4|14491.2|14525.4|14524.2|14409.1|14407.9|7863
1645804800000|2022-02-25 16:00:00|14491.9|14490.7|14590.3|14588.3|14591.3|14589.3|14475.9|14474.7|10149
1645808400000|2022-02-25 17:00:00|14588.8|14586.8|14557.8|14555.8|14612.3|14610.3|14549.8|14547.8|2428
1645812000000|2022-02-25 18:00:00|14558.3|14556.3|14560.3|14558.3|14584.3|14582.3|14539.3|14537.3|2225
1645815600000|2022-02-25 19:00:00|14560.8|14558.8|14543.8|14541.8|14578.3|14576.3|14538.3|14536.3|1519
1645819200000|2022-02-25 20:00:00|14543.3|14541.3|14667.3|14665.3|14671.3|14669.3|14521.3|14519.3|2905
1645822800000|2022-02-25 21:00:00|14668.3|14663.3|14654.2|14649.2|14681|14676|14639.8|14634.8|11
1646002800000|2022-02-27 23:00:00|14203.4|14195.9|14291.4|14286.4|14377.5|14372.5|14177.8|14170.3|0
1646006400000|2022-02-28 00:00:00|14291.9|14286.9|14144.3|14140.3|14301.5|14296.5|14102.8|14098.8|1305
1646010000000|2022-02-28 01:00:00|14143.8|14139.8|14037.3|14033.3|14215.8|14211.8|14036.8|14032.8|608
1646013600000|2022-02-28 02:00:00|14038.3|14034.3|13983.8|13979.8|14095.8|14091.8|13941.3|13937.3|397
1646017200000|2022-02-28 03:00:00|13984.8|13980.8|14005.8|14001.8|14038.8|14034.8|13974.3|13970.3|244
1646020800000|2022-02-28 04:00:00|14006.3|14002.3|14057.8|14053.8|14105.3|14101.3|14005.8|14001.8|325
1646024400000|2022-02-28 05:00:00|14058.3|14054.3|14099.3|14095.3|14140.8|14136.8|14045.8|14041.8|332
1646028000000|2022-02-28 06:00:00|14100.3|14096.3|14065.8|14061.8|14128.8|14124.8|14056.3|14052.3|968
1646031600000|2022-02-28 07:00:00|14064.8|14062.8|14234.8|14232.8|14289.8|14287.8|14064.3|14062.3|8669
1646035200000|2022-02-28 08:00:00|14234.4|14233.2|14210.3|14209.1|14312.4|14311.2|14191.4|14190.2|12184
1646038800000|2022-02-28 09:00:00|14211.3|14210.1|14213.8|14212.6|14271.8|14270.6|14174.3|14173.1|6754
1646042400000|2022-02-28 10:00:00|14213.3|14212.1|14244.3|14243.1|14247.3|14246.1|14106.3|14105.1|6982
1646046000000|2022-02-28 11:00:00|14242.8|14241.6|14214.8|14213.6|14269.3|14268.1|14206.3|14205.1|4701
1646049600000|2022-02-28 12:00:00|14213.3|14212.1|14307.7|14306.5|14357.2|14356|14213.3|14212.1|5381
1646053200000|2022-02-28 13:00:00|14306.2|14305|14224.2|14223|14315.7|14314.5|14191.2|14190|5905
1646056800000|2022-02-28 14:00:00|14223.7|14222.5|14329.2|14328|14329.7|14328.5|14217.2|14216|6572
1646060400000|2022-02-28 15:00:00|14328.7|14327.5|14429|14427.8|14446.5|14445.3|14236|14234.8|8838
1646064000000|2022-02-28 16:00:00|14429.5|14428.3|14424.9|14422.9|14518|14516.8|14394.9|14392.9|13417
1646067600000|2022-02-28 17:00:00|14424.4|14422.4|14282.9|14280.9|14450.9|14448.9|14264.9|14262.9|4265
1646071200000|2022-02-28 18:00:00|14282.4|14280.4|14309.9|14307.9|14336.9|14334.9|14269.9|14267.9|2757
1646074800000|2022-02-28 19:00:00|14308.4|14306.4|14252.9|14250.9|14308.4|14306.4|14194.9|14192.9|2375
1646078400000|2022-02-28 20:00:00|14251.4|14249.4|14294.4|14292.4|14318.4|14316.4|14192.4|14190.4|2797
1646082000000|2022-02-28 21:00:00|14287.1|14282.1|14295.6|14290.6|14300.2|14295.2|14268.2|14263.2|17
1646085600000|2022-02-28 22:00:00|14295.7|14290.7|14284.1|14279.1|14295.7|14290.7|14281.8|14276.8|0
1646089200000|2022-02-28 23:00:00|14286.5|14281.5|14337.4|14332.4|14353.6|14348.6|14279.9|14274.9|0
1646092800000|2022-03-01 00:00:00|14338.4|14333.4|14365.9|14361.9|14377.4|14373.4|14315.5|14310.5|158
1646096400000|2022-03-01 01:00:00|14366.4|14362.4|14363.4|14359.4|14405.9|14401.9|14352.4|14348.4|141
1646100000000|2022-03-01 02:00:00|14362.4|14358.4|14363.9|14359.9|14380.4|14376.4|14335.9|14331.9|109
1646103600000|2022-03-01 03:00:00|14364.4|14360.4|14353.4|14349.4|14364.4|14360.4|14339.4|14335.4|64
1646107200000|2022-03-01 04:00:00|14353.9|14349.9|14393.4|14389.4|14397.9|14393.9|14353.9|14349.9|189
1646110800000|2022-03-01 05:00:00|14393.9|14389.9|14369.4|14365.4|14394.4|14390.4|14346.4|14342.4|97
1646114400000|2022-03-01 06:00:00|14369.9|14365.9|14440.4|14436.4|14445.9|14441.9|14366.9|14362.9|516
1646118000000|2022-03-01 07:00:00|14439.4|14437.4|14404.9|14402.9|14478.4|14476.4|14378.4|14376.4|4618
1646121600000|2022-03-01 08:00:00|14402.9|14400.9|14296|14294.8|14451.5|14450.3|14286.5|14285.3|10614
1646125200000|2022-03-01 09:00:00|14294.5|14293.3|14174.3|14173.1|14334.5|14333.3|14141.3|14140.1|10477
1646128800000|2022-03-01 10:00:00|14174.8|14173.6|14169.8|14168.6|14181.8|14180.6|14077.3|14076.1|9653
1646132400000|2022-03-01 11:00:00|14169.3|14168.1|14054.8|14053.6|14169.8|14168.6|14045.8|14044.6|6764
1646136000000|2022-03-01 12:00:00|14054.3|14053.1|14064.8|14063.6|14101.8|14100.6|14048.3|14047.1|5980
1646139600000|2022-03-01 13:00:00|14063.3|14062.1|14170.8|14169.6|14194.8|14193.6|14023.8|14022.6|7733
1646143200000|2022-03-01 14:00:00|14170.3|14169.1|14146.5|14145.3|14218|14216.8|14115.5|14114.3|8256
1646146800000|2022-03-01 15:00:00|14147.5|14146.3|13993.3|13992.1|14190|14188.8|13991.3|13990.1|10967
1646150400000|2022-03-01 16:00:00|13994.3|13993.1|13842.7|13840.7|14027.8|14026.6|13801.2|13799.2|17393
1646154000000|2022-03-01 17:00:00|13840.7|13838.7|13884.7|13882.7|13906.2|13904.2|13765.2|13763.2|5362
1646157600000|2022-03-01 18:00:00|13884.2|13882.2|13802.7|13800.7|13906.2|13904.2|13774.2|13772.2|3448
1646161200000|2022-03-01 19:00:00|13803.2|13801.2|13794.7|13792.7|13836.7|13834.7|13761.7|13759.7|2819
1646164800000|2022-03-01 20:00:00|13795.7|13793.7|13834.7|13832.7|13867.2|13865.2|13771.7|13769.7|3086
1646168400000|2022-03-01 21:00:00|13834.3|13832.3|13859|13854|13880.2|13875.2|13834.3|13831.6|232
1646172000000|2022-03-01 22:00:00|13859.7|13854.7|13849.9|13844.9|13865.7|13860.7|13844.6|13839.6|0
1646175600000|2022-03-01 23:00:00|13853.4|13848.4|13889.6|13884.6|13890.5|13885.5|13837.1|13832.1|0
1646179200000|2022-03-02 00:00:00|13889.5|13884.5|13964.3|13960.3|13974.8|13970.8|13875.3|13870.7|334
1646182800000|2022-03-02 01:00:00|13960.3|13956.3|13922.3|13918.3|13987.3|13983.3|13906.8|13902.8|340
1646186400000|2022-03-02 02:00:00|13921.3|13917.3|13906.8|13902.8|13925.8|13921.8|13866.8|13862.8|228
1646190000000|2022-03-02 03:00:00|13905.3|13901.3|13909.3|13905.3|13934.3|13930.3|13883.8|13879.8|106
1646193600000|2022-03-02 04:00:00|13909.8|13905.8|13911.3|13907.3|13919.8|13915.8|13877.8|13873.8|104
1646197200000|2022-03-02 05:00:00|13911.8|13907.8|13907.8|13903.8|13935.3|13931.3|13899.8|13895.8|143
1646200800000|2022-03-02 06:00:00|13906.2|13902.2|13852.2|13848.2|13928.7|13924.7|13835.7|13831.7|937
1646204400000|2022-03-02 07:00:00|13851.2|13849.2|13798.7|13796.7|13882.7|13880.7|13737.2|13735.2|5707
1646208000000|2022-03-02 08:00:00|13799.2|13797.2|13755.8|13754.6|13904.3|13903.1|13710.8|13709.6|15117
1646211600000|2022-03-02 09:00:00|13753.8|13752.6|13934.8|13933.6|13948.3|13947.1|13720.8|13719.6|10600
1646215200000|2022-03-02 10:00:00|13934.3|13933.1|13928.8|13927.6|13997.3|13996.1|13899.3|13898.1|5969
1646218800000|2022-03-02 11:00:00|13928.3|13927.1|13979.3|13978.1|13992.8|13991.6|13901.3|13900.1|4814
1646222400000|2022-03-02 12:00:00|13979.8|13978.6|13943.9|13942.7|14028.3|14027.1|13896.3|13895.1|5788
1646226000000|2022-03-02 13:00:00|13944.4|13943.2|13900.9|13899.7|13965.4|13964.2|13846.9|13845.7|4805
1646229600000|2022-03-02 14:00:00|13900.4|13899.2|13963.4|13962.2|13992.4|13991.2|13891.9|13890.7|6355
1646233200000|2022-03-02 15:00:00|13963.9|13962.7|13983|13981.8|14003|14001.8|13896|13894.8|7079
1646236800000|2022-03-02 16:00:00|13982|13980.8|14007.4|14005.4|14116.5|14115.3|13951.9|13949.9|14262
1646240400000|2022-03-02 17:00:00|14005.4|14003.4|14026.4|14024.4|14035.9|14033.9|13990.4|13988.4|2288
1646244000000|2022-03-02 18:00:00|14027.4|14025.4|14044.9|14042.9|14082.9|14080.9|14027.4|14025.4|1831
1646247600000|2022-03-02 19:00:00|14046.9|14044.9|13986.4|13984.4|14063.4|14061.4|13980.4|13978.4|1679
1646251200000|2022-03-02 20:00:00|13984.9|13982.9|14014.4|14012.4|14027.9|14025.9|13955.9|13953.9|2312
1646254800000|2022-03-02 21:00:00|14014.4|14012.4|13986.7|13981.7|14021.4|14016.4|13972.4|13967.4|17
1646258400000|2022-03-02 22:00:00|13986.6|13981.6|13984.1|13979.1|13991.6|13986.6|13974.5|13969.5|0
1646262000000|2022-03-02 23:00:00|13988.8|13983.8|13998.6|13993.6|14011.1|14006.1|13977|13972|0
1646265600000|2022-03-03 00:00:00|14001.1|13996.1|13974.4|13970.4|14007.8|14002.8|13959.9|13955.9|98
1646269200000|2022-03-03 01:00:00|13973.9|13969.9|13947.4|13943.4|13988.9|13984.9|13945.4|13941.4|158
1646272800000|2022-03-03 02:00:00|13947.9|13943.9|14021.4|14017.4|14027.4|14023.4|13946.4|13942.4|82
1646276400000|2022-03-03 03:00:00|14022.4|14018.4|14020.4|14016.4|14032.4|14028.4|14008.9|14004.9|26
1646280000000|2022-03-03 04:00:00|14019.9|14015.9|14009.4|14005.4|14025.4|14021.4|14000.4|13996.4|106
1646283600000|2022-03-03 05:00:00|14009.9|14005.9|14047.4|14043.4|14055.9|14051.9|14001.9|13997.9|155
1646287200000|2022-03-03 06:00:00|14046.9|14042.9|14057.9|14053.9|14072.9|14068.9|14018.9|14014.9|397
1646290800000|2022-03-03 07:00:00|14056.9|14054.9|13982.9|13980.9|14063.4|14061.4|13921.4|13919.4|5436
1646294400000|2022-03-03 08:00:00|13982.5|13981.3|13928|13926.8|14057|14055.8|13855|13853.8|12205
1646298000000|2022-03-03 09:00:00|13928.5|13927.3|13902.5|13901.3|13949|13947.8|13866.5|13865.3|6788
1646301600000|2022-03-03 10:00:00|13901.5|13900.3|13860.5|13859.3|13913.5|13912.3|13826.5|13825.3|5384
1646305200000|2022-03-03 11:00:00|13861|13859.8|13872|13870.8|13921|13919.8|13839|13837.8|3797
1646308800000|2022-03-03 12:00:00|13873.5|13872.3|13898|13896.8|13933.5|13932.3|13866|13864.8|3552
1646312400000|2022-03-03 13:00:00|13899|13897.8|13997|13995.8|13998.5|13997.3|13887.5|13886.3|4522
1646316000000|2022-03-03 14:00:00|13995|13993.8|13903|13901.8|14062.5|14061.3|13884|13882.8|8594
1646319600000|2022-03-03 15:00:00|13904.5|13903.3|13734|13732.8|13909.5|13908.3|13733|13731.8|10681
1646323200000|2022-03-03 16:00:00|13733.5|13732.3|13680.9|13678.9|13752|13750.8|13647.9|13645.9|14575
1646326800000|2022-03-03 17:00:00|13680.4|13678.4|13743.4|13741.4|13804.9|13802.9|13666.4|13664.4|5367
1646330400000|2022-03-03 18:00:00|13741.9|13739.9|13695.4|13693.4|13764.9|13762.9|13685.9|13683.9|1569
1646334000000|2022-03-03 19:00:00|13695.9|13693.9|13644.9|13642.9|13734.9|13732.9|13632.4|13630.4|1326
1646337600000|2022-03-03 20:00:00|13644.4|13642.4|13665.9|13663.9|13681.4|13679.4|13604.9|13602.9|2937
1646341200000|2022-03-03 21:00:00|13659.8|13654.8|13681.8|13676.8|13684.8|13679.8|13649.9|13644.9|96
1646344800000|2022-03-03 22:00:00|13681.9|13676.9|13684.6|13679.6|13688|13683|13680.2|13675.2|0
1646348400000|2022-03-03 23:00:00|13688.6|13683.6|13706.8|13701.8|13714|13709|13673.6|13668.6|0
1646352000000|2022-03-04 00:00:00|13708.2|13703.2|13356.9|13352.9|13715.5|13710.5|13323.9|13319.9|1221
1646355600000|2022-03-04 01:00:00|13356.4|13352.4|13526.4|13522.4|13556.9|13552.9|13309.4|13305.4|630
1646359200000|2022-03-04 02:00:00|13528.9|13524.9|13397.9|13393.9|13530.9|13526.9|13380.9|13376.9|483
1646362800000|2022-03-04 03:00:00|13396.4|13392.4|13312.9|13308.9|13440.9|13436.9|13305.4|13301.4|506
1646366400000|2022-03-04 04:00:00|13317.9|13313.9|13358.9|13354.9|13366.4|13362.4|13283.4|13279.4|335
1646370000000|2022-03-04 05:00:00|13360.9|13356.9|13370.4|13366.4|13398.9|13394.9|13325.4|13321.4|288
1646373600000|2022-03-04 06:00:00|13368.4|13364.4|13443.4|13439.4|13455.9|13451.9|13363.4|13359.4|737
1646377200000|2022-03-04 07:00:00|13442.4|13440.4|13485.4|13483.4|13517.9|13515.9|13373.4|13371.4|4705
1646380800000|2022-03-04 08:00:00|13485|13483.8|13366|13364.8|13558|13556.8|13363|13361.8|12779
1646384400000|2022-03-04 09:00:00|13365.5|13364.3|13222|13220.8|13376.5|13375.3|13165|13163.8|13344
1646388000000|2022-03-04 10:00:00|13218.5|13217.3|13224.5|13223.3|13315.5|13314.3|13194.5|13193.3|7622
1646391600000|2022-03-04 11:00:00|13225|13223.8|13252|13250.8|13277.5|13276.3|13191|13189.8|5448
1646395200000|2022-03-04 12:00:00|13251.5|13250.3|13284.5|13283.3|13284.5|13283.3|13172.5|13171.3|5710
1646398800000|2022-03-04 13:00:00|13284|13282.8|13240.8|13239.6|13320.8|13319.6|13200.8|13199.6|5979
1646402400000|2022-03-04 14:00:00|13240.3|13239.1|13232.8|13231.6|13290.3|13289.1|13154.3|13153.1|8193
1646406000000|2022-03-04 15:00:00|13232.3|13231.1|13144.1|13142.9|13248.8|13247.6|13134.1|13132.9|9443
1646409600000|2022-03-04 16:00:00|13144.6|13143.4|13103|13101|13168.6|13167.4|13057|13055|11665
1646413200000|2022-03-04 17:00:00|13104|13102|13115|13113|13199|13197|13085|13083|4029
1646416800000|2022-03-04 18:00:00|13115.5|13113.5|13106|13104|13169.5|13167.5|13096.5|13094.5|2137
1646420400000|2022-03-04 19:00:00|13107|13105|13017|13015|13118.5|13116.5|13014.5|13012.5|1923
1646424000000|2022-03-04 20:00:00|13016.5|13014.5|13108|13106|13146.5|13144.5|12962|12960|3994
1646427600000|2022-03-04 21:00:00|13108.6|13103.6|13082.9|13077.9|13113.6|13108.6|13081|13076|425
1646607600000|2022-03-06 23:00:00|13001.5|12996.5|12905.5|12900.5|13002.4|12997.4|12875.4|12870.4|0
1646611200000|2022-03-07 00:00:00|12904.5|12899.5|12694.5|12690.5|12929.9|12924.9|12686.5|12682.5|616
1646614800000|2022-03-07 01:00:00|12695|12691|12647.5|12643.5|12727|12723|12612|12608|540
1646618400000|2022-03-07 02:00:00|12647|12643|12654|12650|12678.5|12674.5|12643|12639|222
1646622000000|2022-03-07 03:00:00|12655|12651|12693|12689|12763|12759|12629|12625|237
1646625600000|2022-03-07 04:00:00|12690|12686|12729|12725|12744|12740|12674|12670|93
1646629200000|2022-03-07 05:00:00|12728.5|12724.5|12719.5|12715.5|12813|12809|12696.5|12692.5|199
1646632800000|2022-03-07 06:00:00|12719|12715|12756.5|12752.5|12768|12764|12693|12689|456
1646636400000|2022-03-07 07:00:00|12755.5|12753.5|12551|12549|12787.5|12785.5|12521|12519|7831
1646640000000|2022-03-07 08:00:00|12550.6|12549.4|12570|12568.8|12677.1|12675.9|12432.6|12431.4|20022
1646643600000|2022-03-07 09:00:00|12570.5|12569.3|12640.5|12639.3|12701|12699.8|12513.5|12512.3|10296
1646647200000|2022-03-07 10:00:00|12640|12638.8|12642|12640.8|12700.5|12699.3|12587.5|12586.3|6928
1646650800000|2022-03-07 11:00:00|12642.5|12641.3|12786.5|12785.3|12792.5|12791.3|12621.5|12620.3|8713
1646654400000|2022-03-07 12:00:00|12787|12785.8|12852|12850.8|12966.5|12965.3|12779.5|12778.3|10918
1646658000000|2022-03-07 13:00:00|12851.5|12850.3|13000.5|12999.3|13036|13034.8|12831.5|12830.3|7185
1646661600000|2022-03-07 14:00:00|13002.5|13001.3|13001.9|13000.7|13151.9|13150.7|12982.5|12981.3|10217
1646665200000|2022-03-07 15:00:00|13001.4|13000.2|12850.9|12849.7|13037.9|13036.7|12838.9|12837.7|9568
1646668800000|2022-03-07 16:00:00|12851.4|12850.2|12739.3|12737.3|12930.4|12929.2|12729.3|12727.3|10903
1646672400000|2022-03-07 17:00:00|12738.8|12736.8|12713.3|12711.3|12761.8|12759.8|12657.8|12655.8|3540
1646676000000|2022-03-07 18:00:00|12710.8|12708.8|12634.3|12632.3|12769.8|12767.8|12582.8|12580.8|3760
1646679600000|2022-03-07 19:00:00|12634.8|12632.8|12599.3|12597.3|12670.3|12668.3|12582.8|12580.8|1733
1646683200000|2022-03-07 20:00:00|12600.8|12598.8|12647.8|12645.8|12714.3|12712.3|12563.3|12561.3|2538
1646686800000|2022-03-07 21:00:00|12641.4|12636.4|12605.4|12600.4|12653.8|12648.8|12602.5|12597.5|32
1646690400000|2022-03-07 22:00:00|12606.7|12601.7|12602.9|12597.9|12607.4|12602.4|12598|12593|0
1646694000000|2022-03-07 23:00:00|12608.8|12603.8|12607.7|12602.7|12626.9|12621.9|12589.2|12584.2|0
1646697600000|2022-03-08 00:00:00|12608.6|12603.6|12660.8|12656.8|12723.3|12719.3|12606.7|12601.7|210
1646701200000|2022-03-08 01:00:00|12661.8|12657.8|12755.8|12751.8|12774.8|12770.8|12658.3|12654.3|207
1646704800000|2022-03-08 02:00:00|12756.8|12752.8|12685.8|12681.8|12758.3|12754.3|12682.3|12678.3|201
1646708400000|2022-03-08 03:00:00|12685.3|12681.3|12707.8|12703.8|12722.3|12718.3|12664.8|12660.8|82
1646712000000|2022-03-08 04:00:00|12707.3|12703.3|12688.3|12684.3|12710.3|12706.3|12672.3|12668.3|105
1646715600000|2022-03-08 05:00:00|12687.8|12683.8|12581.3|12577.3|12709.3|12705.3|12579.8|12575.8|337
1646719200000|2022-03-08 06:00:00|12582.3|12578.3|12571.3|12567.3|12621.8|12617.8|12473.8|12469.8|620
1646722800000|2022-03-08 07:00:00|12570.3|12568.3|12610.3|12608.3|12659.8|12657.8|12485.3|12483.3|5740
1646726400000|2022-03-08 08:00:00|12609.9|12608.7|12975.7|12974.5|13099.9|13098.7|12577.9|12576.7|19563
1646730000000|2022-03-08 09:00:00|12974.7|12973.5|13006.7|13005.5|13054.7|13053.5|12930.2|12929|6461
1646733600000|2022-03-08 10:00:00|13007.2|13006|12928.2|12927|13020.2|13019|12832.7|12831.5|6427
1646737200000|2022-03-08 11:00:00|12927.7|12926.5|12970.7|12969.5|12979.7|12978.5|12892.7|12891.5|4894
1646740800000|2022-03-08 12:00:00|12970.2|12969|12939.5|12938.3|13098.7|13097.5|12910.5|12909.3|7129
1646744400000|2022-03-08 13:00:00|12939|12937.8|12937.4|12936.2|12974.9|12973.7|12829|12827.8|6731
1646748000000|2022-03-08 14:00:00|12936.4|12935.2|12875.4|12874.2|12976.9|12975.7|12834.9|12833.7|9193
1646751600000|2022-03-08 15:00:00|12876.4|12875.2|12904.4|12903.2|12904.9|12903.7|12720.4|12719.2|11421
1646755200000|2022-03-08 16:00:00|12909.9|12908.7|12942.3|12940.3|12973.3|12971.3|12799.8|12797.8|11697
1646758800000|2022-03-08 17:00:00|12942.8|12940.8|13259.3|13257.3|13343.3|13341.3|12937.3|12935.3|10114
1646762400000|2022-03-08 18:00:00|13258.8|13256.8|13074.8|13072.8|13311.3|13309.3|13049.3|13047.3|4540
1646766000000|2022-03-08 19:00:00|13076.8|13074.8|13087.8|13085.8|13147.8|13145.8|13010.8|13008.8|3628
1646769600000|2022-03-08 20:00:00|13086.8|13084.8|13018.8|13016.8|13148.3|13146.3|12978.3|12976.3|3670
1646773200000|2022-03-08 21:00:00|13009.6|13004.6|12979.1|12974.1|13017.5|13012.5|12961.7|12956.7|393
1646776800000|2022-03-08 22:00:00|12980.2|12975.2|12974.9|12969.9|12983.3|12978.3|12969.4|12964.4|0
1646780400000|2022-03-08 23:00:00|12980.6|12975.6|13031.7|13026.7|13038.7|13033.7|12977.6|12972.6|0
1646784000000|2022-03-09 00:00:00|13031.2|13026.2|13081.8|13077.8|13107.3|13103.3|13030.7|13025.7|106
1646787600000|2022-03-09 01:00:00|13082.3|13078.3|13054.8|13050.8|13140.8|13136.8|13043.3|13039.3|198
1646791200000|2022-03-09 02:00:00|13053.3|13049.3|13034.3|13030.3|13096.3|13092.3|13021.3|13017.3|311
1646794800000|2022-03-09 03:00:00|13034.8|13030.8|13006.8|13002.8|13041.3|13037.3|12974.3|12970.3|225
1646798400000|2022-03-09 04:00:00|13007.3|13003.3|13166.3|13162.3|13215.3|13211.3|13006.8|13002.8|249
1646802000000|2022-03-09 05:00:00|13165.8|13161.8|13059.8|13055.8|13167.8|13163.8|13030.8|13026.8|310
1646805600000|2022-03-09 06:00:00|13074.8|13070.8|13146.8|13142.8|13168.3|13164.3|13054.3|13050.3|716
1646809200000|2022-03-09 07:00:00|13145.8|13143.8|13289.3|13287.3|13337.3|13335.3|13092.3|13090.3|5437
1646812800000|2022-03-09 08:00:00|13288.9|13287.7|13337.1|13335.9|13371.9|13370.7|13192.4|13191.2|14944
1646816400000|2022-03-09 09:00:00|13336.6|13335.4|13443.1|13441.9|13482.6|13481.4|13298.1|13296.9|11110
1646820000000|2022-03-09 10:00:00|13442.6|13441.4|13463.6|13462.4|13532.1|13530.9|13421.6|13420.4|9117
1646823600000|2022-03-09 11:00:00|13463.1|13461.9|13415.1|13413.9|13490.1|13488.9|13384.1|13382.9|6340
1646827200000|2022-03-09 12:00:00|13416.1|13414.9|13507.5|13506.3|13515.5|13514.3|13397.1|13395.9|3818
1646830800000|2022-03-09 13:00:00|13507|13505.8|13476|13474.8|13532|13530.8|13470|13468.8|4897
1646834400000|2022-03-09 14:00:00|13476.5|13475.3|13596.5|13595.3|13679.5|13678.3|13458.5|13457.3|15641
1646838000000|2022-03-09 15:00:00|13597|13595.8|13774.2|13773|13779.7|13778.5|13597|13595.8|10537
1646841600000|2022-03-09 16:00:00|13774.7|13773.5|13911.6|13909.6|13920.6|13918.6|13692.2|13691|16418
1646845200000|2022-03-09 17:00:00|13912.1|13910.1|13987.6|13985.6|13996.1|13994.1|13906.6|13904.6|5524
1646848800000|2022-03-09 18:00:00|13988.1|13986.1|13860.1|13858.1|13988.1|13986.1|13842.6|13840.6|3625
1646852400000|2022-03-09 19:00:00|13860.6|13858.6|13865.6|13863.6|13909.1|13907.1|13848.6|13846.6|1751
1646856000000|2022-03-09 20:00:00|13867.6|13865.6|13844.1|13842.1|13911.1|13909.1|13805.6|13803.6|2945
1646859600000|2022-03-09 21:00:00|13850.8|13845.8|13853.8|13848.8|13886|13881|13823.5|13818.5|854
1646863200000|2022-03-09 22:00:00|13854.1|13849.1|13850.2|13845.2|13856.1|13851.1|13844.6|13839.6|0
1646866800000|2022-03-09 23:00:00|13855.8|13850.8|13843.7|13838.7|13865|13860|13824.3|13819.3|0
1646870400000|2022-03-10 00:00:00|13844.8|13839.8|13792.6|13788.6|13854.3|13849.3|13789.1|13785.1|195
1646874000000|2022-03-10 01:00:00|13793.6|13789.6|13791.6|13787.6|13816.6|13812.6|13775.6|13771.6|280
1646877600000|2022-03-10 02:00:00|13792.6|13788.6|13805.6|13801.6|13825.6|13821.6|13791.6|13787.6|97
1646881200000|2022-03-10 03:00:00|13806.1|13802.1|13785.6|13781.6|13810.1|13806.1|13784.1|13780.1|53
1646884800000|2022-03-10 04:00:00|13786.1|13782.1|13789.1|13785.1|13794.1|13790.1|13762.1|13758.1|88
1646888400000|2022-03-10 05:00:00|13789.6|13785.6|13824.6|13820.6|13828.1|13824.1|13752.6|13748.6|283
1646892000000|2022-03-10 06:00:00|13826.6|13822.6|13811.1|13807.1|13849.1|13845.1|13799.1|13795.1|368
1646895600000|2022-03-10 07:00:00|13810.1|13808.1|13842.1|13840.1|13858.6|13856.6|13710.1|13708.1|4622
1646899200000|2022-03-10 08:00:00|13840.6|13838.6|13566.1|13564.9|13844.7|13843.5|13513.2|13512|16268
1646902800000|2022-03-10 09:00:00|13569.1|13567.9|13582.1|13580.9|13754.1|13752.9|13540.1|13538.9|10972
1646906400000|2022-03-10 10:00:00|13585.1|13583.9|13533.1|13531.9|13612.6|13611.4|13519.6|13518.4|9360
1646910000000|2022-03-10 11:00:00|13532.6|13531.4|13438.6|13437.4|13550.1|13548.9|13431.1|13429.9|5051
1646913600000|2022-03-10 12:00:00|13438.1|13436.9|13363.8|13362.6|13487.1|13485.9|13341.8|13340.6|4981
1646917200000|2022-03-10 13:00:00|13362.8|13361.6|13436.8|13435.6|13509.8|13508.6|13345.3|13344.1|5844
1646920800000|2022-03-10 14:00:00|13436.3|13435.1|13623.8|13622.6|13633.3|13632.1|13381.8|13380.6|5942
1646924400000|2022-03-10 15:00:00|13624.3|13623.1|13469.9|13468.7|13635.4|13634.2|13461.4|13460.2|7375
1646928000000|2022-03-10 16:00:00|13470.4|13469.2|13461.3|13459.3|13478.4|13477.2|13405.3|13403.3|8241
1646931600000|2022-03-10 17:00:00|13460.8|13458.8|13448.8|13446.8|13499.3|13497.3|13438.3|13436.3|1304
1646935200000|2022-03-10 18:00:00|13448.3|13446.3|13515.8|13513.8|13525.3|13523.3|13421.8|13419.8|1027
1646938800000|2022-03-10 19:00:00|13516.3|13514.3|13557.3|13555.3|13576.3|13574.3|13511.8|13509.8|1187
1646942400000|2022-03-10 20:00:00|13557.8|13555.8|13497.3|13495.3|13558.3|13556.3|13453.3|13451.3|1898
1646946000000|2022-03-10 21:00:00|13503.4|13498.4|13489.3|13484.3|13510.5|13505.5|13479.3|13474.3|165
1646949600000|2022-03-10 22:00:00|13489.2|13484.2|13473.6|13468.6|13494.9|13489.9|13472.4|13467.4|0
1646953200000|2022-03-10 23:00:00|13474.7|13469.7|13517.1|13512.1|13536.6|13531.6|13472.2|13467.2|0
1646956800000|2022-03-11 00:00:00|13516.6|13511.6|13442.3|13438.3|13531.8|13527.8|13440.3|13436.3|123
1646960400000|2022-03-11 01:00:00|13442.8|13438.8|13364.3|13360.3|13443.3|13439.3|13352.3|13348.3|223
1646964000000|2022-03-11 02:00:00|13363.3|13359.3|13355.3|13351.3|13401.8|13397.8|13342.3|13338.3|134
1646967600000|2022-03-11 03:00:00|13355.8|13351.8|13346.3|13342.3|13363.3|13359.3|13290.3|13286.3|193
1646971200000|2022-03-11 04:00:00|13347.8|13343.8|13302.8|13298.8|13368.3|13364.3|13300.8|13296.8|172
1646974800000|2022-03-11 05:00:00|13302.3|13298.3|13388.8|13384.8|13414.8|13410.8|13278.8|13274.8|348
1646978400000|2022-03-11 06:00:00|13388.3|13384.3|13486.3|13482.3|13505.8|13501.8|13377.8|13373.8|562
1646982000000|2022-03-11 07:00:00|13485.3|13483.3|13468.8|13466.8|13554.8|13552.8|13442.8|13440.8|3787
1646985600000|2022-03-11 08:00:00|13468.3|13466.3|13528.9|13527.7|13557.4|13556.2|13404.9|13403.7|10068
1646989200000|2022-03-11 09:00:00|13528.4|13527.2|13598.3|13597.1|13630.8|13629.6|13527.9|13526.7|5550
1646992800000|2022-03-11 10:00:00|13598.8|13597.6|13530.3|13529.1|13670.3|13669.1|13525.8|13524.6|6017
1646996400000|2022-03-11 11:00:00|13529.8|13528.6|13859.3|13858.1|14103.3|14102.1|13529.3|13528.1|15076
1647000000000|2022-03-11 12:00:00|13859.8|13858.6|13797.7|13796.5|13946.3|13945.1|13772.7|13771.5|6616
1647003600000|2022-03-11 13:00:00|13797.2|13796|13887.7|13886.5|13908.7|13907.5|13787.7|13786.5|3750
1647007200000|2022-03-11 14:00:00|13888.2|13887|13727.2|13726|13907.7|13906.5|13711.7|13710.5|6404
1647010800000|2022-03-11 15:00:00|13726.7|13725.5|13715.5|13714.3|13741.5|13740.3|13678.5|13677.3|5546
1647014400000|2022-03-11 16:00:00|13716|13714.8|13603.4|13601.4|13718|13716.8|13577.9|13575.9|8768
1647018000000|2022-03-11 17:00:00|13602.9|13600.9|13646.4|13644.4|13651.9|13649.9|13574.9|13572.9|1755
1647021600000|2022-03-11 18:00:00|13646.9|13644.9|13599.9|13597.9|13700.9|13698.9|13597.9|13595.9|1717
1647025200000|2022-03-11 19:00:00|13600.4|13598.4|13564.9|13562.9|13622.9|13620.9|13560.4|13558.4|1442
1647028800000|2022-03-11 20:00:00|13564.4|13562.4|13541.4|13539.4|13588.4|13586.4|13530.4|13528.4|2084
1647032400000|2022-03-11 21:00:00|13546|13541|13561.6|13556.6|13573.1|13568.1|13537|13532|15
1647208800000|2022-03-13 22:00:00|13613.4|13608.4|13665|13660|13668.7|13663.7|13613.4|13608.4|0
1647212400000|2022-03-13 23:00:00|13667.1|13662.1|13690.2|13685.2|13702.3|13697.3|13642.3|13637.3|0
1647216000000|2022-03-14 00:00:00|13689.6|13684.6|13787.9|13783.9|13852.9|13848.9|13676.2|13671.2|323
1647219600000|2022-03-14 01:00:00|13790.4|13786.4|13802.4|13798.4|13826.4|13822.4|13783.9|13779.9|141
1647223200000|2022-03-14 02:00:00|13801.9|13797.9|13713.9|13709.9|13801.9|13797.9|13684.4|13680.4|154
1647226800000|2022-03-14 03:00:00|13714.4|13710.4|13723.9|13719.9|13762.9|13758.9|13697.9|13693.9|110
1647230400000|2022-03-14 04:00:00|13725.9|13721.9|13737.4|13733.4|13748.4|13744.4|13711.4|13707.4|41
1647234000000|2022-03-14 05:00:00|13737.9|13733.9|13756.4|13752.4|13777.9|13773.9|13720.4|13716.4|81
1647237600000|2022-03-14 06:00:00|13754.9|13750.9|13848.9|13844.9|13863.4|13859.4|13700.9|13696.9|801
1647241200000|2022-03-14 07:00:00|13847.9|13845.9|13840.9|13838.9|13910.9|13908.9|13800.4|13798.4|4359
1647244800000|2022-03-14 08:00:00|13840.5|13839.3|13908.5|13907.3|13967|13965.8|13814|13812.8|11313
1647248400000|2022-03-14 09:00:00|13912.5|13911.3|14055|14053.8|14085.5|14084.3|13904|13902.8|11314
1647252000000|2022-03-14 10:00:00|14055.5|14054.3|14010.5|14009.3|14080|14078.8|13973|13971.8|7410
1647255600000|2022-03-14 11:00:00|14011|14009.8|13872.5|13871.3|14030|14028.8|13851.5|13850.3|9120
1647259200000|2022-03-14 12:00:00|13871|13869.8|13932.2|13931|13957.7|13956.5|13850.5|13849.3|4735
1647262800000|2022-03-14 13:00:00|13931.7|13930.5|13936.2|13935|13957.2|13956|13873.7|13872.5|6663
1647266400000|2022-03-14 14:00:00|13935.2|13934|14026.7|14025.5|14029.2|14028|13911.2|13910|7010
1647270000000|2022-03-14 15:00:00|14028.7|14027.5|13947.3|13946.1|14039.7|14038.5|13937.8|13936.6|8194
1647273600000|2022-03-14 16:00:00|13946.8|13945.6|13866.2|13864.2|13958.7|13956.7|13857.7|13855.7|8238
1647277200000|2022-03-14 17:00:00|13866.7|13864.7|13823.2|13821.2|13899.7|13897.7|13808.2|13806.2|2824
1647280800000|2022-03-14 18:00:00|13823.7|13821.7|13853.2|13851.2|13857.2|13855.2|13799.2|13797.2|1402
1647284400000|2022-03-14 19:00:00|13853.7|13851.7|13860.2|13858.2|13885.2|13883.2|13827.7|13825.7|1398
1647288000000|2022-03-14 20:00:00|13859.7|13857.7|13897.7|13895.7|13900.7|13898.7|13847.7|13845.7|526
1647291600000|2022-03-14 21:00:00|13900.3|13892.3|13909.4|13901.4|13911.1|13903.1|13882.8|13874.8|2514
1647295200000|2022-03-14 22:00:00|13899.8|13891.8|13925.5|13917.5|13943.2|13935.2|13880|13872|0
1647298800000|2022-03-14 23:00:00|13924.2|13916.2|13907.8|13899.8|13932.3|13924.3|13902.4|13894.4|0
1647302400000|2022-03-15 00:00:00|13907.1|13899.1|13898.2|13892.2|13936.7|13930.7|13859.7|13853.7|116
1647306000000|2022-03-15 01:00:00|13901.7|13895.7|13829.2|13823.2|13918.7|13912.7|13809.7|13803.7|182
1647309600000|2022-03-15 02:00:00|13829.7|13823.7|13917.2|13911.2|13931.2|13925.2|13820.2|13814.2|124
1647313200000|2022-03-15 03:00:00|13917.7|13911.7|13885.2|13879.2|13927.7|13921.7|13872.7|13866.7|35
1647316800000|2022-03-15 04:00:00|13886.2|13880.2|13885.2|13879.2|13891.7|13885.7|13869.7|13863.7|32
1647320400000|2022-03-15 05:00:00|13886.2|13880.2|13853.7|13847.7|13886.7|13880.7|13840.2|13834.2|204
1647324000000|2022-03-15 06:00:00|13852.7|13846.7|13839.7|13833.7|13868.7|13862.7|13818.2|13812.2|608
1647327600000|2022-03-15 07:00:00|13838.2|13835.2|13800.7|13797.7|13850.7|13847.7|13686.7|13683.7|6641
1647331200000|2022-03-15 08:00:00|13800.1|13798.3|13612.6|13610.8|13823.6|13821.8|13605.6|13603.8|14033
1647334800000|2022-03-15 09:00:00|13612.1|13610.3|13657.4|13655.6|13713.9|13712.1|13577.4|13575.6|11558
1647338400000|2022-03-15 10:00:00|13657.9|13656.1|13742.4|13740.6|13788.4|13786.6|13623.9|13622.1|13854
1647342000000|2022-03-15 11:00:00|13741.9|13740.1|13763.9|13762.1|13825.9|13824.1|13741.9|13740.1|7433
1647345600000|2022-03-15 12:00:00|13763.4|13761.6|13843.1|13841.3|13881.4|13879.6|13749.4|13747.6|6555
1647349200000|2022-03-15 13:00:00|13845.1|13843.3|13855.6|13853.8|13898.6|13896.8|13776.1|13774.3|9016
1647352800000|2022-03-15 14:00:00|13856.1|13854.3|13908.6|13906.8|13933.6|13931.8|13787.1|13785.3|9647
1647356400000|2022-03-15 15:00:00|13909.1|13907.3|13841.1|13839.3|13982.6|13980.8|13806.6|13804.8|17956
1647360000000|2022-03-15 16:00:00|13840.6|13838.8|13921.7|13918.7|13966.7|13963.7|13805.6|13803.8|8415
1647363600000|2022-03-15 17:00:00|13921.2|13918.2|13906.7|13903.7|13934.2|13931.2|13858.2|13855.2|1880
1647367200000|2022-03-15 18:00:00|13907.2|13904.2|13948.2|13945.2|13954.7|13951.7|13834.7|13831.7|1569
1647370800000|2022-03-15 19:00:00|13947.2|13944.2|13991.7|13988.7|14010.7|14007.7|13924.2|13921.2|2290
1647374400000|2022-03-15 20:00:00|13992.7|13989.7|13985.2|13982.2|14011.7|14008.7|13967.2|13964.2|647
1647378000000|2022-03-15 21:00:00|13986.4|13978.4|13989|13981|13990.5|13982.5|13983.6|13975.6|785
1647381600000|2022-03-15 22:00:00|13989.2|13981.2|13992.3|13984.3|14000.1|13992.1|13974.5|13966.5|0
1647385200000|2022-03-15 23:00:00|13992.9|13984.9|13995.3|13987.3|14036.5|14028.5|13982.5|13974.5|0
1647388800000|2022-03-16 00:00:00|13994.1|13986.1|13959.7|13953.7|13999.2|13991.2|13929.2|13923.2|75
1647392400000|2022-03-16 01:00:00|13960.2|13954.2|13997.7|13991.7|13997.7|13991.7|13955.2|13949.2|31
1647396000000|2022-03-16 02:00:00|13998.7|13992.7|13971.7|13965.7|14025.7|14019.7|13966.2|13960.2|219
1647399600000|2022-03-16 03:00:00|13971.2|13965.2|13971.2|13965.2|13986.7|13980.7|13934.7|13928.7|53
1647403200000|2022-03-16 04:00:00|13971.7|13965.7|14002.2|13996.2|14004.2|13998.2|13970.7|13964.7|49
1647406800000|2022-03-16 05:00:00|14002.7|13996.7|14087.2|14081.2|14117.7|14111.7|14001.7|13995.7|489
1647410400000|2022-03-16 06:00:00|14080.7|14074.7|14210.7|14204.7|14213.7|14207.7|14076.2|14070.2|1006
1647414000000|2022-03-16 07:00:00|14209.2|14206.2|14279.7|14276.7|14303.7|14300.7|14203.7|14200.7|7458
1647417600000|2022-03-16 08:00:00|14279.1|14277.3|14266.2|14264.4|14307.1|14305.3|14185.6|14183.8|17810
1647421200000|2022-03-16 09:00:00|14266.7|14264.9|14211.2|14209.4|14291.2|14289.4|14198.7|14196.9|5888
1647424800000|2022-03-16 10:00:00|14210.7|14208.9|14360.7|14358.9|14370.7|14368.9|14202.2|14200.4|8558
1647428400000|2022-03-16 11:00:00|14360.2|14358.4|14390.2|14388.4|14395.2|14393.4|14336.2|14334.4|6074
1647432000000|2022-03-16 12:00:00|14389.7|14387.9|14286.2|14284.4|14389.7|14387.9|14270.2|14268.4|4062
1647435600000|2022-03-16 13:00:00|14286.7|14284.9|14291.7|14289.9|14314.7|14312.9|14244.7|14242.9|5876
1647439200000|2022-03-16 14:00:00|14293.7|14291.9|14477.8|14476|14559.3|14557.5|14251.8|14250|16039
1647442800000|2022-03-16 15:00:00|14478.3|14476.5|14410.6|14408.8|14491.8|14490|14363.1|14361.3|6297
1647446400000|2022-03-16 16:00:00|14410.1|14408.3|14393.2|14390.2|14482.7|14479.7|14350.7|14347.7|9324
1647450000000|2022-03-16 17:00:00|14393.7|14390.7|14396.7|14393.7|14425.7|14422.7|14310.7|14307.7|2116
1647453600000|2022-03-16 18:00:00|14382.7|14379.7|14398.2|14395.2|14433.7|14430.7|14257.2|14254.2|2903
1647457200000|2022-03-16 19:00:00|14398.7|14395.7|14502.2|14499.2|14503.2|14500.2|14362.2|14359.2|1699
1647460800000|2022-03-16 20:00:00|14503.2|14500.2|14507.7|14504.7|14515.7|14512.7|14466.2|14463.2|830
1647464400000|2022-03-16 21:00:00|14510.6|14502.6|14501.6|14493.6|14510.6|14502.6|14486.5|14478.5|447
1647468000000|2022-03-16 22:00:00|14495.2|14487.2|14466.5|14458.5|14506.5|14498.5|14446.5|14438.5|0
1647471600000|2022-03-16 23:00:00|14467.7|14459.7|14483.8|14475.8|14489.4|14481.4|14442.7|14434.7|0
1647475200000|2022-03-17 00:00:00|14482|14474|14507.2|14501.2|14509.2|14503.2|14458.8|14450.8|69
1647478800000|2022-03-17 01:00:00|14506.7|14500.7|14438.2|14432.2|14510.2|14504.2|14417.7|14411.7|118
1647482400000|2022-03-17 02:00:00|14436.2|14430.2|14463.7|14457.7|14483.7|14477.7|14429.7|14423.7|35
1647486000000|2022-03-17 03:00:00|14460.7|14454.7|14456.2|14450.2|14477.7|14471.7|14432.2|14426.2|74
1647489600000|2022-03-17 04:00:00|14454.2|14448.2|14476.2|14470.2|14476.7|14470.7|14439.2|14433.2|16
1647493200000|2022-03-17 05:00:00|14475.7|14469.7|14470.7|14464.7|14508.2|14502.2|14450.2|14444.2|102
1647496800000|2022-03-17 06:00:00|14470.2|14464.2|14521.2|14515.2|14533.2|14527.2|14458.7|14452.7|169
1647500400000|2022-03-17 07:00:00|14519.7|14516.7|14511.2|14508.2|14531.7|14528.7|14407.2|14404.2|1892
1647504000000|2022-03-17 08:00:00|14513.2|14510.2|14430.6|14428.8|14513.6|14511.8|14411.1|14409.3|6585
1647507600000|2022-03-17 09:00:00|14430.1|14428.3|14409.1|14407.3|14440.1|14438.3|14362.1|14360.3|5197
1647511200000|2022-03-17 10:00:00|14408.1|14406.3|14397.9|14396.1|14410.1|14408.3|14251.6|14249.8|8577
1647514800000|2022-03-17 11:00:00|14398.4|14396.6|14336.9|14335.1|14399.9|14398.1|14316.4|14314.6|2461
1647518400000|2022-03-17 12:00:00|14336.4|14334.6|14293.2|14291.4|14366.4|14364.6|14270.7|14268.9|3323
1647522000000|2022-03-17 13:00:00|14292.7|14290.9|14333.7|14331.9|14340.2|14338.4|14243.7|14241.9|4895
1647525600000|2022-03-17 14:00:00|14334.2|14332.4|14279.2|14277.4|14368.2|14366.4|14247.7|14245.9|4571
1647529200000|2022-03-17 15:00:00|14278.7|14276.9|14299.1|14297.3|14321.1|14319.3|14261.7|14259.9|2624
1647532800000|2022-03-17 16:00:00|14298.6|14296.8|14384.9|14381.9|14417.9|14414.9|14298.6|14296.8|6130
1647536400000|2022-03-17 17:00:00|14385.4|14382.4|14419.4|14416.4|14434.4|14431.4|14338.9|14335.9|1885
1647540000000|2022-03-17 18:00:00|14419.9|14416.9|14401.4|14398.4|14422.4|14419.4|14363.4|14360.4|1103
1647543600000|2022-03-17 19:00:00|14401.9|14398.9|14428.9|14425.9|14432.4|14429.4|14365.9|14362.9|1445
1647547200000|2022-03-17 20:00:00|14429.9|14426.9|14384.9|14381.9|14431.4|14428.4|14342.9|14339.9|875
1647550800000|2022-03-17 21:00:00|14379.1|14371.1|14387.1|14379.1|14387.1|14379.1|14378.9|14370.9|11
1647554400000|2022-03-17 22:00:00|14394.1|14386.1|14349.3|14341.3|14405.3|14397.3|14337.1|14329.1|0
1647558000000|2022-03-17 23:00:00|14350.6|14342.6|14347.3|14339.3|14363.7|14355.7|14338.5|14330.5|0
1647561600000|2022-03-18 00:00:00|14349.7|14341.7|14313.4|14307.4|14388|14380|14312.4|14306.4|96
1647565200000|2022-03-18 01:00:00|14315.4|14309.4|14319.4|14313.4|14335.4|14329.4|14294.4|14288.4|171
1647568800000|2022-03-18 02:00:00|14319.9|14313.9|14289.9|14283.9|14322.4|14316.4|14273.9|14267.9|125
1647572400000|2022-03-18 03:00:00|14289.4|14283.4|14297.9|14291.9|14300.9|14294.9|14272.4|14266.4|22
1647576000000|2022-03-18 04:00:00|14300.9|14294.9|14308.9|14302.9|14325.4|14319.4|14299.4|14293.4|53
1647579600000|2022-03-18 05:00:00|14308.4|14302.4|14371.9|14365.9|14377.9|14371.9|14288.9|14282.9|111
1647583200000|2022-03-18 06:00:00|14371.4|14365.4|14381.4|14375.4|14424.4|14418.4|14369.4|14363.4|360
1647586800000|2022-03-18 07:00:00|14379.9|14376.9|14357.9|14354.9|14394.4|14391.4|14325.9|14322.9|3228
1647590400000|2022-03-18 08:00:00|14357.3|14355.5|14333.7|14331.9|14414.3|14412.5|14283.8|14282|8842
1647594000000|2022-03-18 09:00:00|14334.2|14332.4|14285.2|14283.4|14338.2|14336.4|14264.2|14262.4|5950
1647597600000|2022-03-18 10:00:00|14286.2|14284.4|14228.7|14226.9|14323.7|14321.9|14205.2|14203.4|7128
1647601200000|2022-03-18 11:00:00|14228.2|14226.4|14135.7|14133.9|14239.2|14237.4|14106.7|14104.9|6372
1647604800000|2022-03-18 12:00:00|14136.2|14134.4|14240|14238.2|14274.5|14272.7|14127.2|14125.4|7784
1647608400000|2022-03-18 13:00:00|14239.5|14237.7|14297.5|14295.7|14299|14297.2|14204|14202.2|3632
1647612000000|2022-03-18 14:00:00|14298|14296.2|14353|14351.2|14355|14353.2|14287|14285.2|4811
1647615600000|2022-03-18 15:00:00|14351.5|14349.7|14369.2|14367.4|14383.5|14381.7|14321|14319.2|4855
1647619200000|2022-03-18 16:00:00|14369.7|14367.9|14422.8|14419.8|14459.8|14456.8|14345.2|14343.4|6609
1647622800000|2022-03-18 17:00:00|14423.3|14420.3|14462.3|14459.3|14473.3|14470.3|14407.3|14404.3|1473
1647626400000|2022-03-18 18:00:00|14462.8|14459.8|14464.3|14461.3|14473.3|14470.3|14439.3|14436.3|889
1647630000000|2022-03-18 19:00:00|14463.8|14460.8|14475.3|14472.3|14498.8|14495.8|14438.8|14435.8|1858
1647633600000|2022-03-18 20:00:00|14476.8|14473.8|14467.8|14464.8|14490.8|14487.8|14457.3|14454.3|706
1647637200000|2022-03-18 21:00:00|14478.4|14470.4|14478.4|14470.4|14478.4|14470.4|14478.4|14470.4|4
1647813600000|2022-03-20 22:00:00|14444.8|14436.8|14438.4|14430.4|14472.1|14464.1|14428.9|14420.9|0
1647817200000|2022-03-20 23:00:00|14436|14428|14418.1|14410.1|14437.4|14429.4|14414.4|14406.4|0
1647820800000|2022-03-21 00:00:00|14418.7|14410.7|14366.8|14360.8|14423.4|14415.4|14345.3|14339.3|180
1647824400000|2022-03-21 01:00:00|14368.8|14362.8|14326.3|14320.3|14388.8|14382.8|14320.8|14314.8|114
1647828000000|2022-03-21 02:00:00|14325.8|14319.8|14322.8|14316.8|14345.3|14339.3|14316.8|14310.8|93
1647831600000|2022-03-21 03:00:00|14322.3|14316.3|14326.8|14320.8|14333.8|14327.8|14317.8|14311.8|34
1647835200000|2022-03-21 04:00:00|14326.3|14320.3|14305.3|14299.3|14330.8|14324.8|14301.3|14295.3|85
1647838800000|2022-03-21 05:00:00|14308.8|14302.8|14317.3|14311.3|14318.8|14312.8|14283.3|14277.3|91
1647842400000|2022-03-21 06:00:00|14317.8|14311.8|14353.3|14347.3|14365.8|14359.8|14316.8|14310.8|290
1647846000000|2022-03-21 07:00:00|14351.8|14348.8|14360.3|14357.3|14389.3|14386.3|14322.8|14319.8|2630
1647849600000|2022-03-21 08:00:00|14359.7|14357.9|14402.5|14400.7|14454.7|14452.9|14356.2|14354.4|7253
1647853200000|2022-03-21 09:00:00|14403|14401.2|14406.5|14404.7|14439.5|14437.7|14343|14341.2|3516
1647856800000|2022-03-21 10:00:00|14404.5|14402.7|14413|14411.2|14429.5|14427.7|14396|14394.2|1586
1647860400000|2022-03-21 11:00:00|14413.5|14411.7|14416|14414.2|14459|14457.2|14400|14398.2|2065
1647864000000|2022-03-21 12:00:00|14415.5|14413.7|14404.5|14402.7|14423|14421.2|14389|14387.2|1699
1647867600000|2022-03-21 13:00:00|14404|14402.2|14359.4|14357.6|14432.9|14431.1|14343.9|14342.1|3222
1647871200000|2022-03-21 14:00:00|14358.9|14357.1|14378.4|14376.6|14384.4|14382.6|14305.9|14304.1|5140
1647874800000|2022-03-21 15:00:00|14378.9|14377.1|14368|14366.2|14394.9|14393.1|14342|14340.2|3838
1647878400000|2022-03-21 16:00:00|14368.5|14366.7|14279.6|14276.6|14371|14369.2|14270.6|14267.6|5197
1647882000000|2022-03-21 17:00:00|14280.6|14277.6|14266.1|14263.1|14282.1|14279.1|14228.6|14225.6|2623
1647885600000|2022-03-21 18:00:00|14265.6|14262.6|14266.6|14263.6|14313.6|14310.6|14253.6|14250.6|1347
1647889200000|2022-03-21 19:00:00|14266.1|14263.1|14317.6|14314.6|14321.6|14318.6|14264.6|14261.6|1035
1647892800000|2022-03-21 20:00:00|14317.1|14314.1|14317.1|14314.1|14328.1|14325.1|14308.6|14305.6|473
1647896400000|2022-03-21 21:00:00|14321.5|14313.5|14315.6|14307.6|14323.4|14315.4|14310.9|14302.9|789
1647900000000|2022-03-21 22:00:00|14311.9|14303.9|14290.9|14282.9|14315.5|14307.5|14285.9|14277.9|0
1647903600000|2022-03-21 23:00:00|14290.3|14282.3|14262.9|14254.9|14292.9|14284.9|14262.7|14254.7|0
1647907200000|2022-03-22 00:00:00|14260.5|14252.5|14251.6|14245.6|14281.1|14275.1|14243.1|14237.1|130
1647910800000|2022-03-22 01:00:00|14252.1|14246.1|14284.6|14278.6|14298.1|14292.1|14235.6|14229.6|109
1647914400000|2022-03-22 02:00:00|14285.1|14279.1|14321.1|14315.1|14341.1|14335.1|14279.6|14273.6|89
1647918000000|2022-03-22 03:00:00|14319.6|14313.6|14309.1|14303.1|14335.1|14329.1|14307.6|14301.6|104
1647921600000|2022-03-22 04:00:00|14308.6|14302.6|14300.6|14294.6|14319.1|14313.1|14284.1|14278.1|51
1647925200000|2022-03-22 05:00:00|14306.6|14300.6|14310.1|14304.1|14317.1|14311.1|14276.1|14270.1|150
1647928800000|2022-03-22 06:00:00|14311.1|14305.1|14308.1|14302.1|14331.1|14325.1|14307.6|14301.6|205
1647932400000|2022-03-22 07:00:00|14306.6|14303.6|14364.6|14361.6|14376.1|14373.1|14303.6|14300.6|1712
1647936000000|2022-03-22 08:00:00|14364.1|14361.1|14429.2|14427.4|14480.5|14478.7|14343|14341.2|7149
1647939600000|2022-03-22 09:00:00|14429.7|14427.9|14484.7|14482.9|14486.7|14484.9|14429.7|14427.9|3470
1647943200000|2022-03-22 10:00:00|14484.2|14482.4|14450.2|14448.4|14485.2|14483.4|14438.7|14436.9|2787
1647946800000|2022-03-22 11:00:00|14449.7|14447.9|14424.7|14422.9|14460.2|14458.4|14409.2|14407.4|2419
1647950400000|2022-03-22 12:00:00|14425.2|14423.4|14437.8|14436|14439.8|14438|14397.7|14395.9|2848
1647954000000|2022-03-22 13:00:00|14438.3|14436.5|14465.8|14464|14478.3|14476.5|14430.8|14429|4428
1647957600000|2022-03-22 14:00:00|14466.3|14464.5|14483.8|14482|14512.8|14511|14464.8|14463|4750
1647961200000|2022-03-22 15:00:00|14485.8|14484|14468.8|14467|14495.3|14493.5|14438.8|14437|3823
1647964800000|2022-03-22 16:00:00|14468.3|14466.5|14491.4|14488.4|14501.9|14498.9|14436.8|14435|5900
1647968400000|2022-03-22 17:00:00|14490.9|14487.9|14494.4|14491.4|14522.4|14519.4|14475.9|14472.9|1762
1647972000000|2022-03-22 18:00:00|14495.9|14492.9|14487.4|14484.4|14500.9|14497.9|14452.4|14449.4|1319
1647975600000|2022-03-22 19:00:00|14488.4|14485.4|14504.4|14501.4|14529.9|14526.9|14484.9|14481.9|1404
1647979200000|2022-03-22 20:00:00|14503.9|14500.9|14506.9|14503.9|14522.4|14519.4|14499.9|14496.9|460
1647982800000|2022-03-22 21:00:00|14508.9|14500.9|14503.5|14495.5|14509.2|14501.2|14500.5|14492.5|551
1647986400000|2022-03-22 22:00:00|14502.8|14494.8|14520.5|14512.5|14534.5|14526.5|14478.7|14470.7|0
1647990000000|2022-03-22 23:00:00|14521|14513|14524.6|14516.6|14528.3|14520.3|14510.9|14502.9|0
1647993600000|2022-03-23 00:00:00|14522.2|14514.2|14511.9|14505.9|14539.3|14531.3|14491.9|14485.9|48
1647997200000|2022-03-23 01:00:00|14512.4|14506.4|14543.9|14537.9|14546.4|14540.4|14510.4|14504.4|170
1648000800000|2022-03-23 02:00:00|14542.9|14536.9|14570.9|14564.9|14573.4|14567.4|14525.9|14519.9|73
1648004400000|2022-03-23 03:00:00|14571.4|14565.4|14553.4|14547.4|14571.4|14565.4|14551.9|14545.9|20
1648008000000|2022-03-23 04:00:00|14552.9|14546.9|14558.9|14552.9|14559.9|14553.9|14540.9|14534.9|15
1648011600000|2022-03-23 05:00:00|14559.4|14553.4|14581.4|14575.4|14585.4|14579.4|14552.9|14546.9|119
1648015200000|2022-03-23 06:00:00|14582.9|14576.9|14577.4|14571.4|14587.4|14581.4|14551.4|14545.4|310
1648018800000|2022-03-23 07:00:00|14575.9|14572.9|14510.9|14507.9|14582.4|14579.4|14502.9|14499.9|1877
1648022400000|2022-03-23 08:00:00|14510.3|14508.5|14512|14510.2|14541.8|14540|14479.8|14478|5833
1648026000000|2022-03-23 09:00:00|14512.5|14510.7|14433.5|14431.7|14525.5|14523.7|14402.5|14400.7|5292
1648029600000|2022-03-23 10:00:00|14433|14431.2|14426|14424.2|14447|14445.2|14409.5|14407.7|3013
1648033200000|2022-03-23 11:00:00|14426.5|14424.7|14355.5|14353.7|14430.5|14428.7|14324.5|14322.7|5319
1648036800000|2022-03-23 12:00:00|14355|14353.2|14288.1|14286.3|14366.5|14364.7|14279.6|14277.8|5362
1648040400000|2022-03-23 13:00:00|14288.6|14286.8|14260.1|14258.3|14293.6|14291.8|14225.6|14223.8|6840
1648044000000|2022-03-23 14:00:00|14259.6|14257.8|14286.6|14284.8|14353.1|14351.3|14244.1|14242.3|6436
1648047600000|2022-03-23 15:00:00|14286.1|14284.3|14284.6|14282.8|14317.1|14315.3|14259.6|14257.8|3873
1648051200000|2022-03-23 16:00:00|14285.1|14283.3|14256.7|14253.7|14321.1|14319.3|14246.2|14243.2|5333
1648054800000|2022-03-23 17:00:00|14257.2|14254.2|14231.7|14228.7|14264.2|14261.2|14212.2|14209.2|1758
1648058400000|2022-03-23 18:00:00|14232.2|14229.2|14233.7|14230.7|14257.2|14254.2|14207.7|14204.7|1234
1648062000000|2022-03-23 19:00:00|14234.2|14231.2|14209.7|14206.7|14250.2|14247.2|14200.2|14197.2|1392
1648065600000|2022-03-23 20:00:00|14209.2|14206.2|14201.2|14198.2|14212.7|14209.7|14198.2|14195.2|656
1648069200000|2022-03-23 21:00:00|14202.4|14194.4|14199.9|14191.9|14202.6|14194.6|14195.5|14187.5|5
1648072800000|2022-03-23 22:00:00|14205.7|14197.7|14210.9|14202.9|14217.1|14209.1|14194.4|14186.4|0
1648076400000|2022-03-23 23:00:00|14210.3|14202.3|14216.8|14208.8|14225.5|14217.5|14205.7|14197.7|0
1648080000000|2022-03-24 00:00:00|14218|14210|14221.2|14215.2|14261.2|14255.2|14198.7|14192.7|101
1648083600000|2022-03-24 01:00:00|14220.7|14214.7|14226.2|14220.2|14241.2|14235.2|14193.2|14187.2|91
1648087200000|2022-03-24 02:00:00|14225.7|14219.7|14249.7|14243.7|14254.2|14248.2|14217.2|14211.2|20
1648090800000|2022-03-24 03:00:00|14249.2|14243.2|14274.7|14268.7|14275.2|14269.2|14241.2|14235.2|38
1648094400000|2022-03-24 04:00:00|14275.2|14269.2|14273.2|14267.2|14294.7|14288.7|14272.7|14266.7|86
1648098000000|2022-03-24 05:00:00|14274.2|14268.2|14313.7|14307.7|14314.7|14308.7|14272.7|14266.7|210
1648101600000|2022-03-24 06:00:00|14314.2|14308.2|14275.2|14269.2|14322.2|14316.2|14273.2|14267.2|311
1648105200000|2022-03-24 07:00:00|14273.7|14270.7|14286.7|14283.7|14340.7|14337.7|14273.2|14270.2|2031
1648108800000|2022-03-24 08:00:00|14286.1|14284.3|14319.1|14317.3|14379.6|14377.8|14277.1|14275.3|9488
1648112400000|2022-03-24 09:00:00|14320.1|14318.3|14256.4|14254.6|14346.1|14344.3|14253.4|14251.6|4545
1648116000000|2022-03-24 10:00:00|14255.4|14253.6|14216.1|14214.3|14256.4|14254.6|14187.6|14185.8|4958
1648119600000|2022-03-24 11:00:00|14215.6|14213.8|14274.6|14272.8|14287.1|14285.3|14187.6|14185.8|6466
1648123200000|2022-03-24 12:00:00|14273.6|14271.8|14259.2|14257.4|14285.6|14283.8|14239.1|14237.3|2358
1648126800000|2022-03-24 13:00:00|14258.7|14256.9|14219.2|14217.4|14269.2|14267.4|14218.2|14216.4|3696
1648130400000|2022-03-24 14:00:00|14218.7|14216.9|14235.2|14233.4|14263.2|14261.4|14201.2|14199.4|4049
1648134000000|2022-03-24 15:00:00|14234.7|14232.9|14295.6|14293.8|14360.1|14358.3|14229.2|14227.4|7063
1648137600000|2022-03-24 16:00:00|14294.1|14292.3|14309.7|14306.7|14315.2|14312.2|14257.1|14255.3|4300
1648141200000|2022-03-24 17:00:00|14310.2|14307.2|14314.7|14311.7|14326.2|14323.2|14296.2|14293.2|1102
1648144800000|2022-03-24 18:00:00|14314.2|14311.2|14301.7|14298.7|14329.2|14326.2|14290.2|14287.2|661
1648148400000|2022-03-24 19:00:00|14302.2|14299.2|14344.2|14341.2|14344.2|14341.2|14288.7|14285.7|823
1648152000000|2022-03-24 20:00:00|14345.7|14342.7|14339.7|14336.7|14346.7|14343.7|14326.2|14323.2|478
1648155600000|2022-03-24 21:00:00|14341.7|14333.7|14340|14332|14342.8|14334.8|14337.7|14329.7|8
1648159200000|2022-03-24 22:00:00|14341.6|14333.6|14319.9|14311.9|14348.4|14340.4|14318.7|14310.7|0
1648162800000|2022-03-24 23:00:00|14318.7|14310.7|14319|14311|14332.8|14324.8|14311.5|14303.5|0
1648166400000|2022-03-25 00:00:00|14321.3|14313.3|14292.7|14286.7|14321.4|14313.4|14273.7|14267.7|115
1648170000000|2022-03-25 01:00:00|14291.2|14285.2|14350.2|14344.2|14378.2|14372.2|14284.2|14278.2|103
1648173600000|2022-03-25 02:00:00|14350.7|14344.7|14321.7|14315.7|14350.7|14344.7|14312.2|14306.2|76
1648177200000|2022-03-25 03:00:00|14321.2|14315.2|14304.7|14298.7|14334.2|14328.2|14286.7|14280.7|47
1648180800000|2022-03-25 04:00:00|14304.2|14298.2|14351.2|14345.2|14364.7|14358.7|14299.2|14293.2|70
1648184400000|2022-03-25 05:00:00|14350.7|14344.7|14307.2|14301.2|14350.7|14344.7|14302.2|14296.2|83
1648188000000|2022-03-25 06:00:00|14306.2|14300.2|14334.7|14328.7|14338.2|14332.2|14302.2|14296.2|161
1648191600000|2022-03-25 07:00:00|14333.2|14330.2|14320.7|14317.7|14345.2|14342.2|14283.7|14280.7|1753
1648195200000|2022-03-25 08:00:00|14324.7|14321.7|14306.6|14304.8|14343.1|14341.3|14246.1|14244.3|5389
1648198800000|2022-03-25 09:00:00|14305.6|14303.8|14338.1|14336.3|14349.6|14347.8|14251.1|14249.3|5706
1648202400000|2022-03-25 10:00:00|14337.6|14335.8|14361.6|14359.8|14367.1|14365.3|14307.6|14305.8|3300
1648206000000|2022-03-25 11:00:00|14362.1|14360.3|14414.6|14412.8|14424.6|14422.8|14346.1|14344.3|4112
1648209600000|2022-03-25 12:00:00|14415.6|14413.8|14396.5|14394.7|14427.1|14425.3|14383.5|14381.7|3215
1648213200000|2022-03-25 13:00:00|14396|14394.2|14353|14351.2|14410.5|14408.7|14330|14328.2|5689
1648216800000|2022-03-25 14:00:00|14355|14353.2|14404.5|14402.7|14432|14430.2|14339.5|14337.7|3527
1648220400000|2022-03-25 15:00:00|14406.5|14404.7|14282.8|14281|14409.5|14407.7|14245.8|14244|6192
1648224000000|2022-03-25 16:00:00|14283.3|14281.5|14308.9|14305.9|14323.4|14321|14272.9|14269.9|4142
1648227600000|2022-03-25 17:00:00|14308.4|14305.4|14374.9|14371.9|14380.9|14377.9|14301.9|14298.9|1433
1648231200000|2022-03-25 18:00:00|14375.4|14372.4|14380.4|14377.4|14387.4|14384.4|14363.4|14360.4|1202
1648234800000|2022-03-25 19:00:00|14379.9|14376.9|14395.4|14392.4|14401.4|14398.4|14339.4|14336.4|1462
1648238400000|2022-03-25 20:00:00|14396.9|14393.9|14390.4|14387.4|14400.4|14397.4|14381.4|14378.4|494
1648242000000|2022-03-25 21:00:00|14393.1|14385.1|14393.1|14385.1|14393.1|14385.1|14393.1|14385.1|1
1648418400000|2022-03-27 22:00:00|14391.5|14383.5|14355.4|14347.4|14412.9|14404.9|14350.2|14342.2|0
1648422000000|2022-03-27 23:00:00|14356.5|14348.5|14344.1|14336.1|14373.3|14365.3|14344.1|14336.1|0
1648425600000|2022-03-28 00:00:00|14342.9|14334.9|14331.4|14325.4|14361.4|14355.4|14325.9|14319.9|110
1648429200000|2022-03-28 01:00:00|14330.9|14324.9|14343.4|14337.4|14348.9|14342.9|14314.4|14308.4|71
1648432800000|2022-03-28 02:00:00|14343.9|14337.9|14372.4|14366.4|14379.4|14373.4|14339.4|14333.4|65
1648436400000|2022-03-28 03:00:00|14372.9|14366.9|14363.9|14357.9|14382.9|14376.9|14356.4|14350.4|45
1648440000000|2022-03-28 04:00:00|14363.4|14357.4|14343.9|14337.9|14364.9|14358.9|14342.9|14336.9|45
1648443600000|2022-03-28 05:00:00|14343.4|14337.4|14325.4|14319.4|14352.9|14346.9|14318.9|14312.9|303
1648447200000|2022-03-28 06:00:00|14323.9|14320.9|14365.9|14362.9|14374.9|14371.9|14301.9|14298.9|1762
1648450800000|2022-03-28 07:00:00|14365.3|14363.5|14484.3|14482.5|14527.8|14526|14358.8|14357|9089
1648454400000|2022-03-28 08:00:00|14483.8|14482|14529.3|14527.5|14532.8|14531|14448.8|14447|3966
1648458000000|2022-03-28 09:00:00|14527.8|14526|14532.3|14530.5|14550.3|14548.5|14492.8|14491|3709
1648461600000|2022-03-28 10:00:00|14532.8|14531|14557.3|14555.5|14559.3|14557.5|14523.3|14521.5|2624
1648465200000|2022-03-28 11:00:00|14559.3|14557.5|14616.2|14614.4|14630.2|14628.4|14558.8|14557|4963
1648468800000|2022-03-28 12:00:00|14616.7|14614.9|14527.2|14525.4|14620.2|14618.4|14493.7|14491.9|5001
1648472400000|2022-03-28 13:00:00|14527.7|14525.9|14509.7|14507.9|14552.7|14550.9|14488.7|14486.9|3965
1648476000000|2022-03-28 14:00:00|14512.2|14510.4|14489.7|14487.9|14512.2|14510.4|14448.2|14446.4|4839
1648479600000|2022-03-28 15:00:00|14489.2|14487.4|14395.7|14392.7|14494.2|14492.4|14394.2|14391.2|7037
1648483200000|2022-03-28 16:00:00|14395.2|14392.2|14449.7|14446.7|14450.2|14447.2|14389.7|14386.7|1654
1648486800000|2022-03-28 17:00:00|14449.2|14446.2|14445.7|14442.7|14469.2|14466.2|14434.2|14431.2|1155
1648490400000|2022-03-28 18:00:00|14445.2|14442.2|14526.7|14523.7|14528.2|14525.2|14441.7|14438.7|1760
1648494000000|2022-03-28 19:00:00|14527.2|14524.2|14539.7|14536.7|14554.2|14551.2|14501.7|14498.7|1988
1648497600000|2022-03-28 20:00:00|14542.2|14534.2|14546.3|14538.3|14556.8|14548.8|14535|14527|5
1648501200000|2022-03-28 21:00:00|14546.5|14538.5|14541.3|14533.3|14546.7|14538.7|14538.2|14530.2|0
1648504800000|2022-03-28 22:00:00|14540.5|14532.5|14537.1|14529.1|14541.7|14533.7|14522.6|14514.6|0
1648508400000|2022-03-28 23:00:00|14537.7|14529.7|14532.2|14524.2|14550.8|14542.8|14530.2|14522.2|0
1648512000000|2022-03-29 00:00:00|14533.4|14525.4|14551.2|14545.2|14566.7|14560.7|14521.6|14513.6|103
1648515600000|2022-03-29 01:00:00|14552.7|14546.7|14579.7|14573.7|14590.2|14584.2|14550.7|14544.7|123
1648519200000|2022-03-29 02:00:00|14580.7|14574.7|14556.7|14550.7|14581.7|14575.7|14554.7|14548.7|40
1648522800000|2022-03-29 03:00:00|14556.2|14550.2|14557.2|14551.2|14577.7|14571.7|14554.7|14548.7|43
1648526400000|2022-03-29 04:00:00|14557.7|14551.7|14570.2|14564.2|14570.7|14564.7|14557.2|14551.2|42
1648530000000|2022-03-29 05:00:00|14569.7|14563.7|14616.7|14610.7|14626.7|14620.7|14568.2|14562.2|406
1648533600000|2022-03-29 06:00:00|14615.2|14612.2|14617.2|14614.2|14624.2|14621.2|14565.7|14562.7|2206
1648537200000|2022-03-29 07:00:00|14616.6|14614.8|14587.3|14585.5|14668.6|14666.8|14552.1|14550.3|8140
1648540800000|2022-03-29 08:00:00|14586.8|14585|14597.3|14595.5|14619.3|14617.5|14571.3|14569.5|2878
1648544400000|2022-03-29 09:00:00|14597.8|14596|14693.3|14691.5|14735.8|14734|14589.8|14588|8726
1648548000000|2022-03-29 10:00:00|14692.8|14691|14704.3|14702.5|14733.3|14731.5|14670.8|14669|4209
1648551600000|2022-03-29 11:00:00|14702.3|14700.5|14799.8|14798|14839.8|14838|14629.3|14627.5|12038
1648555200000|2022-03-29 12:00:00|14799.3|14797.5|14876.3|14874.5|14896.3|14894.5|14789.3|14787.5|9602
1648558800000|2022-03-29 13:00:00|14874.3|14872.5|14831.8|14830|14928.3|14926.5|14809.3|14807.5|8729
1648562400000|2022-03-29 14:00:00|14831.3|14829.5|14777.9|14776.1|14843.8|14842|14725.4|14723.6|8819
1648566000000|2022-03-29 15:00:00|14778.9|14777.1|14784.5|14781.5|14826.5|14823.5|14753.4|14751.6|6188
1648569600000|2022-03-29 16:00:00|14785.5|14782.5|14763|14760|14787|14784|14725.5|14722.5|2346
1648573200000|2022-03-29 17:00:00|14764|14761|14785.5|14782.5|14786|14783|14746.5|14743.5|1382
1648576800000|2022-03-29 18:00:00|14786|14783|14810|14807|14821.5|14818.5|14775.5|14772.5|1073
1648580400000|2022-03-29 19:00:00|14810.5|14807.5|14857.5|14854.5|14858|14855|14806|14803|1996
1648584000000|2022-03-29 20:00:00|14863.1|14855.1|14833.3|14825.3|14863.2|14855.2|14825.6|14817.6|20
1648587600000|2022-03-29 21:00:00|14833.5|14825.5|14826.7|14818.7|14833.5|14825.5|14819.6|14811.6|0
1648591200000|2022-03-29 22:00:00|14829.2|14821.2|14824.2|14816.2|14834.8|14826.8|14807.2|14799.2|0
1648594800000|2022-03-29 23:00:00|14823|14815|14835.6|14827.6|14837.1|14829.1|14821.8|14813.8|0
1648598400000|2022-03-30 00:00:00|14834.4|14826.4|14795|14789|14834.4|14826.4|14785.5|14779.5|146
1648602000000|2022-03-30 01:00:00|14793.5|14787.5|14804|14798|14829.5|14823.5|14786|14780|72
1648605600000|2022-03-30 02:00:00|14804.5|14798.5|14767|14761|14805|14799|14765.5|14759.5|95
1648609200000|2022-03-30 03:00:00|14767.5|14761.5|14764|14758|14780|14774|14762.5|14756.5|93
1648612800000|2022-03-30 04:00:00|14763.5|14757.5|14734.5|14728.5|14776.5|14770.5|14719.5|14713.5|146
1648616400000|2022-03-30 05:00:00|14735|14729|14794|14788|14794.5|14788.5|14731|14725|302
1648620000000|2022-03-30 06:00:00|14794.5|14788.5|14748.4|14745.6|14795.9|14793.1|14734.4|14731.6|1506
1648623600000|2022-03-30 07:00:00|14747.7|14746.3|14672.3|14670.9|14748.7|14747.3|14645.7|14644.3|8220
1648627200000|2022-03-30 08:00:00|14671.8|14670.4|14631.8|14630.4|14672.3|14670.9|14584.8|14583.4|5544
1648630800000|2022-03-30 09:00:00|14632.3|14630.9|14647.8|14646.4|14653.3|14651.9|14612.3|14610.9|2801
1648634400000|2022-03-30 10:00:00|14648.8|14647.4|14625.8|14624.4|14648.8|14647.4|14562.8|14561.4|5175
1648638000000|2022-03-30 11:00:00|14627.8|14626.4|14615.9|14614.5|14642.3|14640.9|14598.3|14596.9|2137
1648641600000|2022-03-30 12:00:00|14616.4|14615|14607.4|14606|14620.9|14619.5|14557.9|14556.5|4084
1648645200000|2022-03-30 13:00:00|14608.4|14607|14601.4|14600|14637.4|14636|14572.9|14571.5|6303
1648648800000|2022-03-30 14:00:00|14601.9|14600.5|14586.4|14585|14613.4|14612|14575.4|14574|3035
1648652400000|2022-03-30 15:00:00|14586.9|14585.5|14622.1|14619.3|14640.6|14637.8|14553.9|14552.5|7129
1648656000000|2022-03-30 16:00:00|14621.6|14618.8|14622.6|14619.8|14636.1|14633.3|14599.1|14596.3|1471
1648659600000|2022-03-30 17:00:00|14623.1|14620.3|14602.1|14599.3|14624.1|14621.3|14598.1|14595.3|590
1648663200000|2022-03-30 18:00:00|14601.6|14598.8|14593.6|14590.8|14619.6|14616.8|14592.1|14589.3|685
1648666800000|2022-03-30 19:00:00|14594.1|14591.3|14599.1|14596.3|14599.6|14596.8|14529.1|14526.3|2862
1648670400000|2022-03-30 20:00:00|14601.1|14598.3|14614.8|14607.8|14626.8|14619.8|14589.8|14582.8|19
1648674000000|2022-03-30 21:00:00|14615.4|14608.4|14612.7|14605.7|14617|14610|14610.5|14603.5|0
1648677600000|2022-03-30 22:00:00|14601.7|14594.7|14609|14602|14615.3|14608.3|14601.7|14594.7|0
1648681200000|2022-03-30 23:00:00|14610.2|14603.2|14600.5|14593.5|14615.5|14608.5|14596.9|14589.9|0
1648684800000|2022-03-31 00:00:00|14601.6|14594.6|14664.7|14659.7|14668.2|14663.2|14598.1|14591.1|271
1648688400000|2022-03-31 01:00:00|14665.2|14660.2|14657.2|14652.2|14666.7|14661.7|14650.2|14645.2|78
1648692000000|2022-03-31 02:00:00|14657.7|14652.7|14664.7|14659.7|14670.2|14665.2|14650.7|14645.7|55
1648695600000|2022-03-31 03:00:00|14664.2|14659.2|14642.7|14637.7|14666.2|14661.2|14634.2|14629.2|76
1648699200000|2022-03-31 04:00:00|14643.2|14638.2|14656.7|14651.7|14658.2|14653.2|14638.2|14633.2|50
1648702800000|2022-03-31 05:00:00|14656.2|14651.2|14654.7|14649.7|14660.7|14655.7|14626.7|14621.7|387
1648706400000|2022-03-31 06:00:00|14653.6|14650.8|14661.6|14658.8|14661.6|14658.8|14616.1|14613.3|1799
1648710000000|2022-03-31 07:00:00|14663.6|14660.8|14648.3|14646.9|14733.4|14732|14640.8|14639.4|7104
1648713600000|2022-03-31 08:00:00|14647.8|14646.4|14601.8|14600.4|14654.8|14653.4|14570.8|14569.4|4632
1648717200000|2022-03-31 09:00:00|14602.3|14600.9|14585.8|14584.4|14615.8|14614.4|14571.3|14569.9|3179
1648720800000|2022-03-31 10:00:00|14586.3|14584.9|14568.3|14566.9|14604.3|14602.9|14556.8|14555.4|2695
1648724400000|2022-03-31 11:00:00|14567.8|14566.4|14557.2|14555.8|14582.3|14580.9|14537.3|14535.9|2316
1648728000000|2022-03-31 12:00:00|14556.7|14555.3|14569.2|14567.8|14578.2|14576.8|14548.2|14546.8|1957
1648731600000|2022-03-31 13:00:00|14570.2|14568.8|14484.7|14483.3|14592.2|14590.8|14447.7|14446.3|8944
1648735200000|2022-03-31 14:00:00|14483.7|14482.3|14482.2|14480.8|14495.7|14494.3|14413.2|14411.8|9485
1648738800000|2022-03-31 15:00:00|14482.7|14481.3|14438.4|14435.6|14486.7|14485.3|14401.7|14400.1|9157
1648742400000|2022-03-31 16:00:00|14437.9|14435.1|14405.4|14402.6|14443.9|14441.1|14398.4|14395.6|1218
1648746000000|2022-03-31 17:00:00|14404.9|14402.1|14394.9|14392.1|14411.4|14408.6|14389.9|14387.1|1044
1648749600000|2022-03-31 18:00:00|14395.4|14392.6|14392.4|14389.6|14395.9|14393.1|14368.9|14366.1|1637
1648753200000|2022-03-31 19:00:00|14392.9|14390.1|14336.4|14333.6|14417.4|14414.6|14324.4|14321.6|2600
1648756800000|2022-03-31 20:00:00|14326.9|14319.9|14381.9|14374.9|14394.6|14387.6|14326.9|14319.9|12
1648760400000|2022-03-31 21:00:00|14380.3|14373.3|14377.4|14370.4|14382.4|14375.4|14363.7|14356.7|0
1648764000000|2022-03-31 22:00:00|14378|14371|14384.8|14377.8|14398.2|14391.2|14362.5|14355.5|0
1648767600000|2022-03-31 23:00:00|14386|14379|14392.3|14385.3|14405.5|14398.5|14382.5|14375.5|0
1648771200000|2022-04-01 00:00:00|14393.4|14386.4|14401|14396|14403|14396|14363.5|14358.5|167
1648774800000|2022-04-01 01:00:00|14400.5|14395.5|14404|14399|14418.5|14413.5|14380|14375|206
1648778400000|2022-04-01 02:00:00|14402.5|14397.5|14420|14415|14426|14421|14393|14388|112
1648782000000|2022-04-01 03:00:00|14421|14416|14424.5|14419.5|14431.5|14426.5|14416|14411|80
1648785600000|2022-04-01 04:00:00|14423.5|14418.5|14421.5|14416.5|14428|14423|14417.5|14412.5|50
1648789200000|2022-04-01 05:00:00|14421|14416|14417|14412|14446|14441|14417|14412|274
1648792800000|2022-04-01 06:00:00|14415.9|14413.1|14457.4|14454.6|14462.4|14459.6|14396.9|14394.1|1879
1648796400000|2022-04-01 07:00:00|14456.7|14455.3|14436.5|14435.1|14505.7|14504.3|14400.2|14398.8|7317
1648800000000|2022-04-01 08:00:00|14436|14434.6|14445.5|14444.1|14461.5|14460.1|14420.5|14419.1|3664
1648803600000|2022-04-01 09:00:00|14445|14443.6|14481.5|14480.1|14499.5|14498.1|14414.5|14413.1|5190
1648807200000|2022-04-01 10:00:00|14481|14479.6|14462|14460.6|14500.5|14499.1|14453|14451.6|1923
1648810800000|2022-04-01 11:00:00|14463.5|14462.1|14478.5|14477.1|14486.5|14485.1|14461.5|14460.1|1726
1648814400000|2022-04-01 12:00:00|14478|14476.6|14453.5|14452.1|14500|14498.6|14440.5|14439.1|2414
1648818000000|2022-04-01 13:00:00|14452.5|14451.1|14470.5|14469.1|14510.5|14509.1|14441.5|14440.1|3478
1648821600000|2022-04-01 14:00:00|14471|14469.6|14477|14475.6|14498|14496.6|14428.5|14427.1|4368
1648825200000|2022-04-01 15:00:00|14478|14476.6|14414.7|14411.9|14482.5|14481.1|14405.2|14402.4|4359
1648828800000|2022-04-01 16:00:00|14414.2|14411.4|14397.2|14394.4|14419.7|14416.9|14386.2|14383.4|1448
1648832400000|2022-04-01 17:00:00|14396.7|14393.9|14431.2|14428.4|14440.7|14437.9|14380.2|14377.4|1202
1648836000000|2022-04-01 18:00:00|14430.7|14427.9|14452.2|14449.4|14473.7|14470.9|14429.2|14426.4|1129
1648839600000|2022-04-01 19:00:00|14451.7|14448.9|14480.2|14477.4|14492.2|14489.4|14421.7|14418.9|1716
1648843200000|2022-04-01 20:00:00|14482.1|14475.1|14475.7|14468.7|14487.8|14480.8|14447.6|14440.6|6
1649023200000|2022-04-03 22:00:00|14451.7|14444.7|14438.6|14431.6|14457.4|14450.4|14427.1|14420.1|0
1649026800000|2022-04-03 23:00:00|14438|14431|14415.1|14408.1|14449.6|14442.6|14407.5|14400.5|0
1649030400000|2022-04-04 00:00:00|14416.3|14409.3|14441.7|14435.7|14452.7|14446.7|14407|14400|143
1649034000000|2022-04-04 01:00:00|14441.2|14435.2|14454.2|14448.2|14464.7|14458.7|14431.7|14425.7|55
1649037600000|2022-04-04 02:00:00|14454.7|14448.7|14456.7|14450.7|14461.2|14455.2|14441.7|14435.7|114
1649041200000|2022-04-04 03:00:00|14457.2|14451.2|14481.7|14475.7|14481.7|14475.7|14452.2|14446.2|97
1649044800000|2022-04-04 04:00:00|14482.2|14476.2|14498.2|14492.2|14498.7|14492.7|14479.2|14473.2|155
1649048400000|2022-04-04 05:00:00|14497.7|14491.7|14534.2|14528.2|14543.7|14537.7|14487.7|14481.7|457
1649052000000|2022-04-04 06:00:00|14532.6|14529.8|14519.6|14516.8|14570.6|14567.8|14491.1|14488.3|2029
1649055600000|2022-04-04 07:00:00|14518.9|14517.5|14394.4|14393|14530.9|14529.5|14341.9|14340.5|9897
1649059200000|2022-04-04 08:00:00|14394.9|14393.5|14376.9|14375.5|14402.4|14401|14333.4|14332|4567
1649062800000|2022-04-04 09:00:00|14376.4|14375|14473.4|14472|14481.9|14480.5|14373.4|14372|4653
1649066400000|2022-04-04 10:00:00|14472.9|14471.5|14452.9|14451.5|14485.9|14484.5|14441.9|14440.5|2434
1649070000000|2022-04-04 11:00:00|14453.4|14452|14451.1|14449.7|14473.4|14472|14431.4|14430|1847
1649073600000|2022-04-04 12:00:00|14450.6|14449.2|14436.6|14435.2|14464.6|14463.2|14424.1|14422.7|1694
1649077200000|2022-04-04 13:00:00|14437.1|14435.7|14502.6|14501.2|14504.1|14502.7|14435.6|14434.2|3885
1649080800000|2022-04-04 14:00:00|14502.1|14500.7|14516.1|14514.7|14533.6|14532.2|14474.1|14472.7|4741
1649084400000|2022-04-04 15:00:00|14515.1|14513.7|14547.3|14544.5|14558.8|14556|14510.8|14508|4515
1649088000000|2022-04-04 16:00:00|14547.8|14545|14528.3|14525.5|14550.8|14548|14521.8|14519|1099
1649091600000|2022-04-04 17:00:00|14527.3|14524.5|14545.3|14542.5|14545.3|14542.5|14522.3|14519.5|482
1649095200000|2022-04-04 18:00:00|14544.8|14542|14546.3|14543.5|14555.3|14552.5|14526.3|14523.5|692
1649098800000|2022-04-04 19:00:00|14546.8|14544|14558.8|14556|14563.8|14561|14536.8|14534|1423
1649102400000|2022-04-04 20:00:00|14561.8|14554.8|14551.4|14544.4|14569.3|14562.3|14548|14541|21
1649106000000|2022-04-04 21:00:00|14552|14545|14556.5|14549.5|14556.5|14549.5|14550.1|14543.1|0
1649109600000|2022-04-04 22:00:00|14556.1|14549.1|14548.6|14541.6|14556.1|14549.1|14545|14538|0
1649113200000|2022-04-04 23:00:00|14548|14541|14540|14533|14554.9|14547.9|14540|14533|0
1649116800000|2022-04-05 00:00:00|14540.1|14533.1|14529.9|14523.9|14541.2|14534.2|14519.4|14513.4|62
1649120400000|2022-04-05 01:00:00|14530.4|14524.4|14538.4|14532.4|14547.9|14541.9|14522.9|14516.9|26
1649124000000|2022-04-05 02:00:00|14538.9|14532.9|14531.4|14525.4|14539.4|14533.4|14528.4|14522.4|16
1649127600000|2022-04-05 03:00:00|14531.9|14525.9|14530.4|14524.4|14534.4|14528.4|14519.9|14513.9|32
1649131200000|2022-04-05 04:00:00|14529.9|14523.9|14528.9|14522.9|14533.4|14527.4|14526.9|14520.9|63
1649134800000|2022-04-05 05:00:00|14529.4|14523.4|14525.4|14519.4|14530.9|14524.9|14514.4|14508.4|104
1649138400000|2022-04-05 06:00:00|14523.8|14521|14477.8|14475|14549.3|14546.5|14467.3|14464.5|1757
1649142000000|2022-04-05 07:00:00|14477.1|14475.7|14577.8|14576.4|14606.3|14604.9|14466.6|14465.2|8545
1649145600000|2022-04-05 08:00:00|14578.3|14576.9|14548.8|14547.4|14596.3|14594.9|14542.3|14540.9|2848
1649149200000|2022-04-05 09:00:00|14548.3|14546.9|14469.8|14468.4|14565.8|14564.4|14463.8|14462.4|3721
1649152800000|2022-04-05 10:00:00|14469.3|14467.9|14454.8|14453.4|14495.3|14493.9|14414.8|14413.4|5247
1649156400000|2022-04-05 11:00:00|14456.3|14454.9|14472.8|14471.4|14486.3|14484.9|14416.8|14415.4|3004
1649160000000|2022-04-05 12:00:00|14473.3|14471.9|14408.8|14407.4|14482.8|14481.4|14402.3|14400.9|3027
1649163600000|2022-04-05 13:00:00|14409.3|14407.9|14440.8|14439.4|14464.8|14463.4|14403.8|14402.4|4704
1649167200000|2022-04-05 14:00:00|14441.3|14439.9|14404.1|14402.7|14463.8|14462.4|14348.1|14346.7|7771
1649170800000|2022-04-05 15:00:00|14403.6|14402.2|14392.8|14390|14432.3|14429.5|14381.6|14380.2|5422
1649174400000|2022-04-05 16:00:00|14392.3|14389.5|14402.8|14400|14406.3|14403.5|14362.3|14359.5|1868
1649178000000|2022-04-05 17:00:00|14402.3|14399.5|14382.8|14380|14431.8|14429|14374.3|14371.5|1343
1649181600000|2022-04-05 18:00:00|14382.3|14379.5|14383.3|14380.5|14406.8|14404|14373.8|14371|864
1649185200000|2022-04-05 19:00:00|14383.8|14381|14373.8|14371|14390.8|14388|14338.8|14336|2241
1649188800000|2022-04-05 20:00:00|14369.4|14362.4|14393|14386|14394|14387|14369.4|14362.4|8
1649192400000|2022-04-05 21:00:00|14393.3|14386.3|14395.3|14388.3|14399.4|14392.4|14391.5|14384.5|0
1649196000000|2022-04-05 22:00:00|14391.1|14384.1|14386.6|14379.6|14393.5|14386.5|14369.2|14362.2|0
1649199600000|2022-04-05 23:00:00|14387.8|14380.8|14380.7|14373.7|14393.3|14386.3|14377.1|14370.1|0
1649203200000|2022-04-06 00:00:00|14379.5|14372.5|14333.9|14327.9|14392.6|14385.6|14332.9|14326.9|191
1649206800000|2022-04-06 01:00:00|14333.4|14327.4|14320.9|14314.9|14360.4|14354.4|14317.9|14311.9|109
1649210400000|2022-04-06 02:00:00|14319.9|14313.9|14331.4|14325.4|14334.9|14328.9|14317.9|14311.9|19
1649214000000|2022-04-06 03:00:00|14331.9|14325.9|14328.9|14322.9|14339.4|14333.4|14320.9|14314.9|68
1649217600000|2022-04-06 04:00:00|14329.4|14323.4|14335.4|14329.4|14349.4|14343.4|14328.4|14322.4|62
1649221200000|2022-04-06 05:00:00|14335.9|14329.9|14362.4|14356.4|14372.9|14366.9|14333.9|14327.9|213
1649224800000|2022-04-06 06:00:00|14360.8|14358|14385.8|14383|14409.8|14407|14355.3|14352.5|1392
1649228400000|2022-04-06 07:00:00|14385.1|14383.7|14255.4|14254|14439.6|14438.2|14251.9|14250.5|10026
1649232000000|2022-04-06 08:00:00|14256.4|14255|14251.9|14250.5|14282.4|14281|14203.9|14202.5|5581
1649235600000|2022-04-06 09:00:00|14252.4|14251|14242.4|14241|14267.4|14266|14209.9|14208.5|3509
1649239200000|2022-04-06 10:00:00|14242.9|14241.5|14211.9|14210.5|14263.4|14262|14194.4|14193|4073
1649242800000|2022-04-06 11:00:00|14211.4|14210|14136.7|14135.3|14214.4|14213|14129.2|14127.8|4771
1649246400000|2022-04-06 12:00:00|14135.7|14134.3|14118.2|14116.8|14168.7|14167.3|14098.2|14096.8|5487
1649250000000|2022-04-06 13:00:00|14118.7|14117.3|14055.7|14054.3|14134.7|14133.3|14054.2|14052.8|8455
1649253600000|2022-04-06 14:00:00|14057.2|14055.8|14095.3|14093.9|14126.8|14125.4|14026.8|14025.4|7700
1649257200000|2022-04-06 15:00:00|14094.8|14093.4|14155|14152.2|14164|14161.2|14090.8|14089.4|8337
1649260800000|2022-04-06 16:00:00|14155.5|14152.7|14129.5|14126.7|14172.5|14169.7|14121.5|14118.7|1923
1649264400000|2022-04-06 17:00:00|14129|14126.2|14139.5|14136.7|14173|14170.2|14125.5|14122.7|1275
1649268000000|2022-04-06 18:00:00|14140.5|14137.7|14196|14193.2|14197|14194.2|14076|14073.2|3461
1649271600000|2022-04-06 19:00:00|14196.5|14193.7|14148.5|14145.7|14213|14210.2|14127|14124.2|2514
1649275200000|2022-04-06 20:00:00|14147.2|14140.2|14127.7|14120.7|14157.1|14150.1|14126.8|14119.8|1178
1649278800000|2022-04-06 21:00:00|14126.7|14119.7|14134.4|14127.4|14136.3|14129.3|14126.7|14119.7|0
1649282400000|2022-04-06 22:00:00|14131.1|14124.1|14150.5|14143.5|14160.3|14153.3|14131.1|14124.1|0
1649286000000|2022-04-06 23:00:00|14149.9|14142.9|14090.7|14083.7|14154.1|14147.1|14084.3|14077.3|0
1649289600000|2022-04-07 00:00:00|14087.1|14080.1|14095.6|14089.6|14102.2|14095.2|14077.1|14071.1|150
1649293200000|2022-04-07 01:00:00|14095.1|14089.1|14118.1|14112.1|14140.1|14134.1|14088.1|14082.1|91
1649296800000|2022-04-07 02:00:00|14118.6|14112.6|14104.6|14098.6|14123.1|14117.1|14102.1|14096.1|36
1649300400000|2022-04-07 03:00:00|14105.1|14099.1|14094.6|14088.6|14108.6|14102.6|14093.6|14087.6|85
1649304000000|2022-04-07 04:00:00|14094.1|14088.1|14095.6|14089.6|14101.1|14095.1|14083.1|14077.1|32
1649307600000|2022-04-07 05:00:00|14094.6|14088.6|14110.1|14104.1|14117.1|14111.1|14080.1|14074.1|152
1649311200000|2022-04-07 06:00:00|14108.5|14105.7|14188|14185.2|14202.5|14199.7|14093|14090.2|3002
1649314800000|2022-04-07 07:00:00|14186.5|14183.7|14158.1|14156.7|14240.3|14238.9|14143.6|14142.2|7466
1649318400000|2022-04-07 08:00:00|14158.6|14157.2|14215.1|14213.7|14217.1|14215.7|14119.6|14118.2|4226
1649322000000|2022-04-07 09:00:00|14214.6|14213.2|14230.1|14228.7|14241.1|14239.7|14184.6|14183.2|3811
1649325600000|2022-04-07 10:00:00|14231.1|14229.7|14225.1|14223.7|14242.6|14241.2|14219.6|14218.2|1959
1649329200000|2022-04-07 11:00:00|14224.6|14223.2|14232.8|14231.4|14319.6|14318.2|14179.1|14177.7|7611
1649332800000|2022-04-07 12:00:00|14231.8|14230.4|14191.8|14190.4|14244.8|14243.4|14171.3|14169.9|4415
1649336400000|2022-04-07 13:00:00|14192.8|14191.4|14197.8|14196.4|14221.8|14220.4|14163.3|14161.9|3957
1649340000000|2022-04-07 14:00:00|14198.3|14196.9|14121.5|14120.1|14210.8|14209.4|14113|14111.6|7186
1649343600000|2022-04-07 15:00:00|14120.5|14119.1|14085.7|14082.9|14150|14148.6|14037.2|14034.4|8559
1649347200000|2022-04-07 16:00:00|14086.2|14083.4|14112.7|14109.9|14135.2|14132.4|14077.7|14074.9|2438
1649350800000|2022-04-07 17:00:00|14112.2|14109.4|14187.2|14184.4|14192.7|14189.9|14105.7|14102.9|1887
1649354400000|2022-04-07 18:00:00|14186.7|14183.9|14221.7|14218.9|14225.2|14222.4|14155.7|14152.9|1862
1649358000000|2022-04-07 19:00:00|14219.7|14216.9|14201.7|14198.9|14236.7|14233.9|14186.2|14183.4|2476
1649361600000|2022-04-07 20:00:00|14214.5|14207.5|14197.7|14190.7|14218|14211|14180.4|14173.4|159
1649365200000|2022-04-07 21:00:00|14198.4|14191.4|14193.7|14186.7|14199.7|14192.7|14192.1|14185.1|0
1649368800000|2022-04-07 22:00:00|14194.1|14187.1|14202.4|14195.4|14210.4|14203.4|14193|14186|0
1649372400000|2022-04-07 23:00:00|14201.8|14194.8|14224.7|14217.7|14232.2|14225.2|14196.4|14189.4|0
1649376000000|2022-04-08 00:00:00|14223.6|14216.6|14168.8|14162.8|14230.2|14223.2|14150.3|14144.3|67
1649379600000|2022-04-08 01:00:00|14169.3|14163.3|14147.8|14141.8|14175.3|14169.3|14144.8|14138.8|70
1649383200000|2022-04-08 02:00:00|14146.3|14140.3|14184.8|14178.8|14187.3|14181.3|14146.3|14140.3|31
1649386800000|2022-04-08 03:00:00|14185.8|14179.8|14172.3|14166.3|14186.3|14180.3|14168.8|14162.8|17
1649390400000|2022-04-08 04:00:00|14172.8|14166.8|14155.8|14149.8|14173.3|14167.3|14147.8|14141.8|59
1649394000000|2022-04-08 05:00:00|14155.3|14149.3|14205.8|14199.8|14209.3|14203.3|14150.8|14144.8|340
1649397600000|2022-04-08 06:00:00|14204.2|14201.4|14283.2|14280.4|14301.7|14298.9|14200.7|14197.9|2968
1649401200000|2022-04-08 07:00:00|14282.5|14281.1|14301.9|14300.5|14310.5|14309.1|14251|14249.6|7362
1649404800000|2022-04-08 08:00:00|14301.4|14300|14249.9|14248.5|14324.4|14323|14238.4|14237|5557
1649408400000|2022-04-08 09:00:00|14249.4|14248|14275.9|14274.5|14279.4|14278|14222.4|14221|3142
1649412000000|2022-04-08 10:00:00|14275.4|14274|14267.4|14266|14281.4|14280|14224.4|14223|3052
1649415600000|2022-04-08 11:00:00|14267.9|14266.5|14270.7|14269.3|14292.7|14291.3|14264.7|14263.3|1960
1649419200000|2022-04-08 12:00:00|14271.2|14269.8|14226.7|14225.3|14275.2|14273.8|14218.7|14217.3|2302
1649422800000|2022-04-08 13:00:00|14227.2|14225.8|14187.7|14186.3|14227.7|14226.3|14183.2|14181.8|4924
1649426400000|2022-04-08 14:00:00|14183.7|14182.3|14282.2|14280.8|14284.7|14283.3|14177.2|14175.8|5791
1649430000000|2022-04-08 15:00:00|14280.2|14278.8|14267.9|14265.1|14294.4|14291.6|14251.2|14249.8|6522
1649433600000|2022-04-08 16:00:00|14268.4|14265.6|14269.9|14267.1|14281.4|14278.6|14251.4|14248.6|1219
1649437200000|2022-04-08 17:00:00|14269.4|14266.6|14248.4|14245.6|14273.9|14271.1|14240.4|14237.6|1005
1649440800000|2022-04-08 18:00:00|14247.9|14245.1|14243.4|14240.6|14259.4|14256.6|14218.9|14216.1|1285
1649444400000|2022-04-08 19:00:00|14242.9|14240.1|14230.9|14228.1|14253.9|14251.1|14205.4|14202.6|2192
1649448000000|2022-04-08 20:00:00|14236.6|14229.6|14221.6|14214.6|14252.5|14245.5|14212.1|14205.1|8
1649628000000|2022-04-10 22:00:00|14213.9|14206.9|14248.7|14241.7|14275.9|14268.9|14212.7|14205.7|0
1649631600000|2022-04-10 23:00:00|14249.9|14242.9|14201.4|14194.4|14253.1|14246.1|14200.2|14193.2|0
1649635200000|2022-04-11 00:00:00|14197.9|14190.9|14253.5|14248.5|14255|14250|14156.3|14149.3|198
1649638800000|2022-04-11 01:00:00|14252.5|14247.5|14184.5|14179.5|14258.5|14253.5|14169.5|14164.5|172
1649642400000|2022-04-11 02:00:00|14184|14179|14150.5|14145.5|14189.5|14184.5|14141.5|14136.5|215
1649646000000|2022-04-11 03:00:00|14151|14146|14147.5|14142.5|14173|14168|14129|14124|126
1649649600000|2022-04-11 04:00:00|14148|14143|14135|14130|14162|14157|14131.5|14126.5|87
1649653200000|2022-04-11 05:00:00|14135.5|14130.5|14170|14165|14170.5|14165.5|14115.5|14110.5|414
1649656800000|2022-04-11 06:00:00|14168.9|14166.1|14159.4|14156.6|14209.9|14207.1|14144.4|14141.6|2208
1649660400000|2022-04-11 07:00:00|14158.7|14157.3|14230.3|14228.9|14305.2|14303.8|14092.2|14090.8|10323
1649664000000|2022-04-11 08:00:00|14232.3|14230.9|14177.8|14176.4|14252.8|14251.4|14118.3|14116.9|4749
1649667600000|2022-04-11 09:00:00|14178.3|14176.9|14215.3|14213.9|14239.3|14237.9|14162.8|14161.4|2652
1649671200000|2022-04-11 10:00:00|14214.8|14213.4|14248.3|14246.9|14250.3|14248.9|14213.3|14211.9|2278
1649674800000|2022-04-11 11:00:00|14249.3|14247.9|14185.9|14184.5|14261.8|14260.4|14181.4|14180|2741
1649678400000|2022-04-11 12:00:00|14185.4|14184|14171.4|14170|14195.4|14194|14148.4|14147|2496
1649682000000|2022-04-11 13:00:00|14170.9|14169.5|14226.4|14225|14232.9|14231.5|14147.9|14146.5|4653
1649685600000|2022-04-11 14:00:00|14226.9|14225.5|14199|14197.6|14263.9|14262.5|14185|14183.6|5017
1649689200000|2022-04-11 15:00:00|14198.5|14197.1|14190.2|14187.4|14211.2|14208.4|14157.5|14156.1|5262
1649692800000|2022-04-11 16:00:00|14189.7|14186.9|14170.7|14167.9|14191.2|14188.4|14159.2|14156.4|1387
1649696400000|2022-04-11 17:00:00|14170.2|14167.4|14173.7|14170.9|14184.2|14181.4|14157.2|14154.4|1151
1649700000000|2022-04-11 18:00:00|14174.2|14171.4|14171.7|14168.9|14186.7|14183.9|14139.7|14136.9|1377
1649703600000|2022-04-11 19:00:00|14172.2|14169.4|14069.7|14066.9|14180.7|14177.9|14059.2|14056.4|2987
1649707200000|2022-04-11 20:00:00|14073.3|14062.7|14077.2|14070.2|14080.6|14073.6|14052.2|14045.2|5
1649710800000|2022-04-11 21:00:00|14076.9|14069.9|14077.1|14070.1|14081|14074|14075.1|14068.1|0
1649714400000|2022-04-11 22:00:00|14082.3|14075.3|14090.5|14083.5|14092.9|14085.9|14078.7|14071.7|0
1649718000000|2022-04-11 23:00:00|14090.6|14083.6|14058.7|14051.7|14091.8|14084.8|14046.3|14039.3|0
1649721600000|2022-04-12 00:00:00|14057.5|14050.5|14018.8|14013.8|14086.8|14081.8|14015.8|14010.8|236
1649725200000|2022-04-12 01:00:00|14018.3|14013.3|13999.3|13994.3|14025.8|14020.8|13997.3|13992.3|193
1649728800000|2022-04-12 02:00:00|13998.8|13993.8|14006.8|14001.8|14009.8|14004.8|13994.3|13989.3|45
1649732400000|2022-04-12 03:00:00|14007.3|14002.3|13991.8|13986.8|14008.8|14003.8|13989.3|13984.3|138
1649736000000|2022-04-12 04:00:00|13991.3|13986.3|13963.8|13958.8|14000.3|13995.3|13958.3|13953.3|240
1649739600000|2022-04-12 05:00:00|13964.3|13959.3|13993.8|13988.8|14012.8|14007.8|13960.3|13955.3|436
1649743200000|2022-04-12 06:00:00|13992.7|13989.9|13968.2|13965.4|14009.7|14006.9|13937.2|13934.4|3495
1649746800000|2022-04-12 07:00:00|13967.5|13966.1|13961.7|13960.3|13970|13968.6|13882|13880.6|10044
1649750400000|2022-04-12 08:00:00|13961.2|13959.8|14033.2|14031.8|14071.2|14069.8|13931.2|13929.8|6345
1649754000000|2022-04-12 09:00:00|14033.7|14032.3|14034.2|14032.8|14062.2|14060.8|14010.7|14009.3|3111
1649757600000|2022-04-12 10:00:00|14033.7|14032.3|14057.7|14056.3|14091.7|14090.3|14028.2|14026.8|3935
1649761200000|2022-04-12 11:00:00|14058.2|14056.8|14078.1|14076.7|14079.1|14077.7|14046.7|14045.3|2409
1649764800000|2022-04-12 12:00:00|14076.6|14075.2|14160.1|14158.7|14182.6|14181.2|14061.1|14059.7|6215
1649768400000|2022-04-12 13:00:00|14160.6|14159.2|14165.1|14163.7|14173.1|14171.7|14081.1|14079.7|6475
1649772000000|2022-04-12 14:00:00|14166.1|14164.7|14090.2|14088.8|14169.6|14168.2|14082.2|14080.8|4159
1649775600000|2022-04-12 15:00:00|14089.2|14087.8|14117.9|14115.1|14138.7|14137.3|14080.7|14079.3|6054
1649779200000|2022-04-12 16:00:00|14118.4|14115.6|14096.9|14094.1|14120.9|14118.1|14070.4|14067.6|1545
1649782800000|2022-04-12 17:00:00|14096.4|14093.6|14042.9|14040.1|14115.9|14113.1|14035.9|14033.1|1503
1649786400000|2022-04-12 18:00:00|14041.9|14039.1|14017.4|14014.6|14061.9|14059.1|13987.9|13985.1|1994
1649790000000|2022-04-12 19:00:00|14016.4|14013.6|14013.9|14011.1|14019.4|14016.6|13970.9|13968.1|2271
1649793600000|2022-04-12 20:00:00|14013|14006|14022.9|14015.9|14042.8|14035.8|13995.5|13988.5|377
1649797200000|2022-04-12 21:00:00|14025|14018|14026.8|14019.8|14027.8|14020.8|14022.9|14015.9|0
1649800800000|2022-04-12 22:00:00|14033.1|14026.1|14047.1|14040.1|14047.8|14040.8|14014.2|14007.2|0
1649804400000|2022-04-12 23:00:00|14045.9|14038.9|14074.8|14067.8|14074.8|14067.8|14045.3|14038.3|0
1649808000000|2022-04-13 00:00:00|14073.6|14066.6|14095.5|14090.5|14098|14093|14054|14049|166
1649811600000|2022-04-13 01:00:00|14096|14091|14086|14081|14099.5|14094.5|14078.5|14073.5|66
1649815200000|2022-04-13 02:00:00|14086.5|14081.5|14087|14082|14101|14096|14079|14074|164
1649818800000|2022-04-13 03:00:00|14087.5|14082.5|14097.5|14092.5|14103|14098|14087.5|14082.5|57
1649822400000|2022-04-13 04:00:00|14097|14092|14084|14079|14105|14100|14076|14071|53
1649826000000|2022-04-13 05:00:00|14083.5|14078.5|14145.5|14140.5|14151|14146|14081|14076|572
1649829600000|2022-04-13 06:00:00|14144.4|14141.6|14055.4|14052.6|14148.4|14145.6|14039.9|14037.1|2161
1649833200000|2022-04-13 07:00:00|14054.7|14053.3|14052.7|14051.3|14084.2|14082.8|14010.7|14009.3|6552
1649836800000|2022-04-13 08:00:00|14051.7|14050.3|14085.2|14083.8|14102.7|14101.3|14041.7|14040.3|2771
1649840400000|2022-04-13 09:00:00|14084.7|14083.3|13980.2|13978.8|14091.2|14089.8|13969.7|13968.3|3366
1649844000000|2022-04-13 10:00:00|13979.7|13978.3|14025.2|14023.8|14027.7|14026.3|13969.2|13967.8|3966
1649847600000|2022-04-13 11:00:00|14025.7|14024.3|14001.3|13999.9|14044.2|14042.8|13992.3|13990.9|2938
1649851200000|2022-04-13 12:00:00|14000.8|13999.4|13971.8|13970.4|14013.3|14011.9|13960.3|13958.9|3905
1649854800000|2022-04-13 13:00:00|13972.8|13971.4|14024.3|14022.9|14042.8|14041.4|13960.8|13959.4|5625
1649858400000|2022-04-13 14:00:00|14024.8|14023.4|14036.1|14034.7|14055.6|14054.2|14000.8|13999.4|5654
1649862000000|2022-04-13 15:00:00|14036.6|14035.2|14041.8|14039|14090.3|14087.5|14033.1|14031.7|6031
1649865600000|2022-04-13 16:00:00|14042.3|14039.5|14055.8|14053|14076.3|14073.5|14032.8|14030|1863
1649869200000|2022-04-13 17:00:00|14056.3|14053.5|14048.8|14046|14073.3|14070.5|14032.8|14030|1229
1649872800000|2022-04-13 18:00:00|14049.3|14046.5|14070.8|14068|14073.3|14070.5|14044.3|14041.5|1243
1649876400000|2022-04-13 19:00:00|14071.3|14068.5|14100.8|14098|14103.3|14100.5|14050.8|14048|1729
1649880000000|2022-04-13 20:00:00|14110.6|14103.6|14087.1|14080.1|14110.6|14103.6|14086.6|14079.6|4
1649883600000|2022-04-13 21:00:00|14087.2|14080.2|14091.7|14084.7|14093.2|14086.2|14085.1|14078.1|0
1649887200000|2022-04-13 22:00:00|14088.9|14081.9|14107.1|14100.1|14109.6|14102.6|14087.1|14080.1|0
1649890800000|2022-04-13 23:00:00|14107.6|14100.6|14089.6|14082.6|14108.3|14101.3|14087.3|14080.3|0
1649894400000|2022-04-14 00:00:00|14092|14085|14119.4|14114.4|14132.9|14127.9|14085.4|14078.4|113
1649898000000|2022-04-14 01:00:00|14118.9|14113.9|14127.9|14122.9|14130.9|14125.9|14107.4|14102.4|38
1649901600000|2022-04-14 02:00:00|14128.4|14123.4|14126.4|14121.4|14138.4|14133.4|14121.9|14116.9|109
1649905200000|2022-04-14 03:00:00|14126.9|14121.9|14127.9|14122.9|14138.4|14133.4|14117.4|14112.4|33
1649908800000|2022-04-14 04:00:00|14128.9|14123.9|14154.4|14149.4|14161.4|14156.4|14128.9|14123.9|102
1649912400000|2022-04-14 05:00:00|14154.9|14149.9|14157.9|14152.9|14181.9|14176.9|14152.4|14147.4|394
1649916000000|2022-04-14 06:00:00|14156.8|14154|14134.3|14131.5|14186.8|14184|14122.3|14119.5|2496
1649919600000|2022-04-14 07:00:00|14133.6|14132.2|14108.4|14107|14135.1|14133.7|14076.1|14074.7|6360
1649923200000|2022-04-14 08:00:00|14109.4|14108|14102.9|14101.5|14148.4|14147|14078.9|14077.5|3767
1649926800000|2022-04-14 09:00:00|14102.4|14101|14077.4|14076|14109.9|14108.5|14037.9|14036.5|4521
1649930400000|2022-04-14 10:00:00|14077.9|14076.5|14107.9|14106.5|14116.9|14115.5|14074.9|14073.5|2995
1649934000000|2022-04-14 11:00:00|14106.9|14105.5|14137|14135.6|14182.4|14181|14104.9|14103.5|7347
1649937600000|2022-04-14 12:00:00|14136.5|14135.1|14151.5|14150.1|14192|14190.6|14132.5|14131.1|3648
1649941200000|2022-04-14 13:00:00|14155|14153.6|14144.5|14143.1|14203.5|14202.1|14125.5|14124.1|4308
1649944800000|2022-04-14 14:00:00|14145|14143.6|14163.7|14162.3|14179.2|14177.8|14139|14137.6|4472
1649948400000|2022-04-14 15:00:00|14163.2|14161.8|14134.9|14132.1|14187.9|14185.1|14131.9|14129.1|5822
1649952000000|2022-04-14 16:00:00|14133.9|14131.1|14089.9|14087.1|14145.4|14142.6|14076.4|14073.6|1936
1649955600000|2022-04-14 17:00:00|14089.4|14086.6|14140.9|14138.1|14141.9|14139.1|14081.4|14078.6|1117
1649959200000|2022-04-14 18:00:00|14141.4|14138.6|14096.9|14094.1|14156.9|14154.1|14095.4|14092.6|765
1649962800000|2022-04-14 19:00:00|14097.4|14094.6|14093.9|14091.1|14117.4|14114.6|14085.9|14083.1|1359
1649966400000|2022-04-14 20:00:00|14100.8|14093.8|14106.3|14099.3|14111.5|14104.5|14085.7|14078.7|334
1649970000000|2022-04-14 21:00:00|14106.4|14099.4|14106.4|14099.4|14106.4|14099.4|14106.4|14099.4|0
1650232800000|2022-04-17 22:00:00|14032.8|14025.8|14029.4|14022.4|14079.6|14072.6|14011.5|14004.5|0
1650236400000|2022-04-17 23:00:00|14030.6|14023.6|13973.9|13966.9|14031.8|14024.8|13968.9|13961.9|0
1650240000000|2022-04-18 00:00:00|13972.7|13965.7|13988.4|13981.4|14001.2|13994.2|13966.1|13959.1|0
1650243600000|2022-04-18 01:00:00|13989.6|13982.6|14008.2|14001.2|14018.9|14011.9|13980.9|13973.9|0
1650247200000|2022-04-18 02:00:00|14009.4|14002.4|14011.5|14004.5|14016.5|14009.5|13997.1|13990.1|0
1650250800000|2022-04-18 03:00:00|14012.7|14005.7|14017.7|14010.7|14022.6|14015.6|13996.1|13989.1|0
1650254400000|2022-04-18 04:00:00|14018.2|14011.2|13998.8|13991.8|14022.1|14015.1|13995.1|13988.1|0
1650258000000|2022-04-18 05:00:00|14000|13993|14018.3|14011.3|14024.7|14017.7|13998.1|13991.1|0
1650261600000|2022-04-18 06:00:00|14018.9|14011.9|14015.3|14008.3|14032.6|14025.6|14004.7|13997.7|0
1650265200000|2022-04-18 07:00:00|14015.9|14008.9|14008|14001|14019.4|14012.4|13982.8|13975.8|0
1650268800000|2022-04-18 08:00:00|14007.4|14000.4|14015|14008|14040.9|14033.9|14006.8|13999.8|0
1650272400000|2022-04-18 09:00:00|14014.3|14007.3|14004.4|13997.4|14022.7|14015.7|13985.4|13978.4|0
1650276000000|2022-04-18 10:00:00|14003.9|13996.9|14018.6|14011.6|14033.7|14026.7|14002|13995|0
1650279600000|2022-04-18 11:00:00|14019.8|14012.8|14033.6|14026.6|14073.6|14066.6|14019.8|14012.8|0
1650283200000|2022-04-18 12:00:00|14034.8|14027.8|14036.2|14029.2|14062.9|14055.9|14016.8|14009.8|0
1650286800000|2022-04-18 13:00:00|14035.5|14028.5|14080.6|14073.6|14149.2|14142.2|14030|14023|0
1650290400000|2022-04-18 14:00:00|14077|14070|14120.8|14113.8|14161.7|14154.7|14047|14040|0
1650294000000|2022-04-18 15:00:00|14120.9|14113.9|14060.9|14053.9|14138.6|14131.6|14014.7|14007.7|0
1650297600000|2022-04-18 16:00:00|14059.7|14052.7|14035.8|14028.8|14062.9|14055.9|13992.9|13985.9|0
1650301200000|2022-04-18 17:00:00|14038.2|14031.2|14142.4|14135.4|14172.1|14165.1|14028.4|14021.4|0
1650304800000|2022-04-18 18:00:00|14142.5|14135.5|14107.8|14100.8|14170.5|14163.5|14101.6|14094.6|0
1650308400000|2022-04-18 19:00:00|14108.5|14101.5|14100.5|14093.5|14117.2|14110.2|13999.2|13992.2|0
1650312000000|2022-04-18 20:00:00|14101.7|14094.7|14134.8|14127.8|14165.4|14158.4|14094.1|14087.1|0
1650315600000|2022-04-18 21:00:00|14134.7|14127.7|14138.8|14131.8|14141.8|14134.8|14131.7|14124.7|0
1650319200000|2022-04-18 22:00:00|14131.5|14124.5|14132.8|14125.8|14150.9|14143.9|14123.1|14116.1|0
1650322800000|2022-04-18 23:00:00|14135.3|14128.3|14175.1|14168.1|14180.6|14173.6|14125|14118|0
1650326400000|2022-04-19 00:00:00|14176.3|14169.3|14055|14050|14185|14180|14039|14034|376
1650330000000|2022-04-19 01:00:00|14054.5|14049.5|14074.5|14069.5|14088.5|14083.5|14043.5|14038.5|102
1650333600000|2022-04-19 02:00:00|14074|14069|14073|14068|14080.5|14075.5|14057.5|14052.5|55
1650337200000|2022-04-19 03:00:00|14073.5|14068.5|14086.5|14081.5|14100.5|14095.5|14071|14066|65
1650340800000|2022-04-19 04:00:00|14087|14082|14103.5|14098.5|14107.5|14102.5|14084|14079|68
1650344400000|2022-04-19 05:00:00|14103|14098|14088.5|14083.5|14106.5|14101.5|14077.5|14072.5|222
1650348000000|2022-04-19 06:00:00|14087.4|14084.6|14097.4|14094.6|14130.9|14128.1|14062.4|14059.6|2045
1650351600000|2022-04-19 07:00:00|14096.9|14094.1|14098.4|14097|14114.4|14113|13994.2|13992.8|9569
1650355200000|2022-04-19 08:00:00|14097.9|14096.5|14043.4|14042|14122.4|14121|14030.9|14029.5|4156
1650358800000|2022-04-19 09:00:00|14042.4|14041|14016.9|14015.5|14044.9|14043.5|13989.9|13988.5|3753
1650362400000|2022-04-19 10:00:00|14016.4|14015|14053.4|14052|14053.4|14052|14000.9|13999.5|2244
1650366000000|2022-04-19 11:00:00|14052.9|14051.5|14063.8|14062.4|14072.4|14071|14040.9|14039.5|2106
1650369600000|2022-04-19 12:00:00|14064.3|14062.9|14070.3|14068.9|14081.3|14079.9|14054.8|14053.4|1870
1650373200000|2022-04-19 13:00:00|14068.8|14067.4|14138.3|14136.9|14138.8|14137.4|14043.8|14042.4|4294
1650376800000|2022-04-19 14:00:00|14137.8|14136.4|14167|14165.6|14201|14199.6|14124.8|14123.4|6000
1650380400000|2022-04-19 15:00:00|14167.5|14166.1|14177.7|14174.9|14190.2|14187.4|14137.7|14134.9|5701
1650384000000|2022-04-19 16:00:00|14178.2|14175.4|14167.2|14164.4|14194.2|14191.4|14161.2|14158.4|1266
1650387600000|2022-04-19 17:00:00|14167.7|14164.9|14187.7|14184.9|14195.2|14192.4|14158.2|14155.4|951
1650391200000|2022-04-19 18:00:00|14187.2|14184.4|14187.7|14184.9|14191.7|14188.9|14163.2|14160.4|839
1650394800000|2022-04-19 19:00:00|14185.7|14182.9|14241.7|14238.9|14242.2|14239.4|14181.2|14178.4|2211
1650398400000|2022-04-19 20:00:00|14245|14238|14199.5|14192.5|14249.1|14242.1|14180.3|14173.3|42
1650402000000|2022-04-19 21:00:00|14199.8|14192.8|14193.3|14186.3|14200.1|14193.1|14191.5|14184.5|0
1650405600000|2022-04-19 22:00:00|14194.8|14187.8|14211.1|14204.1|14221.9|14214.9|14191|14184|0
1650409200000|2022-04-19 23:00:00|14211.8|14204.8|14206.5|14199.5|14212.5|14205.5|14194|14187|0
1650412800000|2022-04-20 00:00:00|14205.8|14198.8|14230.3|14225.3|14240.3|14235.3|14192.8|14187.8|146
1650416400000|2022-04-20 01:00:00|14230.8|14225.8|14178.3|14173.3|14242.3|14237.3|14177.3|14172.3|65
1650420000000|2022-04-20 02:00:00|14179.3|14174.3|14197.3|14192.3|14201.3|14196.3|14176.8|14171.8|38
1650423600000|2022-04-20 03:00:00|14198.8|14193.8|14214.8|14209.8|14215.8|14210.8|14189.8|14184.8|43
1650427200000|2022-04-20 04:00:00|14214.3|14209.3|14221.8|14216.8|14226.8|14221.8|14201.8|14196.8|25
1650430800000|2022-04-20 05:00:00|14222.3|14217.3|14238.3|14233.3|14240.3|14235.3|14189.8|14184.8|577
1650434400000|2022-04-20 06:00:00|14237.2|14234.4|14189.2|14186.4|14239.7|14236.9|14170.2|14167.4|1833
1650438000000|2022-04-20 07:00:00|14188.5|14187.1|14198.5|14197.1|14234|14232.6|14136.5|14135.1|6947
1650441600000|2022-04-20 08:00:00|14198|14196.6|14214.5|14213.1|14222|14220.6|14177|14175.6|3220
1650445200000|2022-04-20 09:00:00|14215|14213.6|14313.5|14312.1|14330|14328.6|14215|14213.6|6978
1650448800000|2022-04-20 10:00:00|14313|14311.6|14325.5|14324.1|14346|14344.6|14307|14305.6|3727
1650452400000|2022-04-20 11:00:00|14325|14323.6|14328.5|14327.1|14335.5|14334.1|14292|14290.6|2720
1650456000000|2022-04-20 12:00:00|14328|14326.6|14340.5|14339.1|14345|14343.6|14300|14298.6|2476
1650459600000|2022-04-20 13:00:00|14340|14338.6|14323.5|14322.1|14355.5|14354.1|14304|14302.6|4572
1650463200000|2022-04-20 14:00:00|14322.5|14321.1|14349.4|14348|14360.9|14359.5|14314|14312.6|4178
1650466800000|2022-04-20 15:00:00|14349.9|14348.5|14362.6|14359.8|14381.1|14378.3|14334.9|14333.5|6475
1650470400000|2022-04-20 16:00:00|14362.1|14359.3|14373.1|14370.3|14378.6|14375.8|14338.1|14335.3|1590
1650474000000|2022-04-20 17:00:00|14372.6|14369.8|14366.6|14363.8|14381.1|14378.3|14357.1|14354.3|857
1650477600000|2022-04-20 18:00:00|14366.1|14363.3|14312.1|14309.3|14374.1|14371.3|14297.6|14294.8|1375
1650481200000|2022-04-20 19:00:00|14311.6|14308.8|14339.6|14336.8|14360.6|14357.8|14309.1|14306.3|1877
1650484800000|2022-04-20 20:00:00|14343.3|14336.3|14373.7|14366.7|14381.1|14374.1|14339.1|14332.1|754
1650488400000|2022-04-20 21:00:00|14373.2|14366.2|14371.6|14364.6|14377.3|14370.3|14371.6|14364.6|12
1650492000000|2022-04-20 22:00:00|14368.6|14361.6|14371.5|14364.5|14384.6|14377.6|14368|14361|0
1650495600000|2022-04-20 23:00:00|14370.8|14363.8|14377.1|14370.1|14383.4|14376.4|14369|14362|0
1650499200000|2022-04-21 00:00:00|14376.4|14369.4|14380.7|14375.7|14385.8|14380.2|14365.2|14360.2|182
1650502800000|2022-04-21 01:00:00|14381.2|14376.2|14400.2|14395.2|14402.7|14397.7|14371.2|14366.2|199
1650506400000|2022-04-21 02:00:00|14399.7|14394.7|14397.2|14392.2|14417.2|14412.2|14392.7|14387.7|94
1650510000000|2022-04-21 03:00:00|14397.7|14392.7|14380.2|14375.2|14403.2|14398.2|14377.2|14372.2|41
1650513600000|2022-04-21 04:00:00|14378.2|14373.2|14399.2|14394.2|14401.2|14396.2|14376.7|14371.7|17
1650517200000|2022-04-21 05:00:00|14398.7|14393.7|14411.2|14406.2|14431.7|14426.7|14386.2|14381.2|226
1650520800000|2022-04-21 06:00:00|14410.1|14407.3|14406.6|14403.8|14412.6|14409.8|14373.6|14370.8|1910
1650524400000|2022-04-21 07:00:00|14405.9|14404.5|14504.8|14503.4|14515.8|14514.4|14366.4|14365|7401
1650528000000|2022-04-21 08:00:00|14504.3|14502.9|14513.3|14511.9|14534.3|14532.9|14488.8|14487.4|5438
1650531600000|2022-04-21 09:00:00|14512.8|14511.4|14525.3|14523.9|14546.3|14544.9|14498.8|14497.4|3566
1650535200000|2022-04-21 10:00:00|14524.3|14522.9|14592.8|14591.4|14592.8|14591.4|14523.8|14522.4|3212
1650538800000|2022-04-21 11:00:00|14594.8|14593.4|14585.6|14584.2|14600.3|14598.9|14570.8|14569.4|2887
1650542400000|2022-04-21 12:00:00|14585.1|14583.7|14585.6|14584.2|14592.1|14590.7|14559.6|14558.2|1916
1650546000000|2022-04-21 13:00:00|14586.1|14584.7|14548.1|14546.7|14588.6|14587.2|14543.1|14541.7|4058
1650549600000|2022-04-21 14:00:00|14547.6|14546.2|14518.9|14517.5|14562.1|14560.7|14507.4|14506|4588
1650553200000|2022-04-21 15:00:00|14518.4|14517|14446.6|14443.8|14534.9|14533.5|14444.6|14441.8|7009
1650556800000|2022-04-21 16:00:00|14447.6|14444.8|14408.1|14405.3|14460.1|14457.3|14400.6|14397.8|3247
1650560400000|2022-04-21 17:00:00|14407.6|14404.8|14403.6|14400.8|14443.1|14440.3|14390.6|14387.8|2659
1650564000000|2022-04-21 18:00:00|14402.6|14399.8|14350.6|14347.8|14404.6|14401.8|14338.6|14335.8|2193
1650567600000|2022-04-21 19:00:00|14350.1|14347.3|14333.6|14330.8|14381.6|14378.8|14303.1|14300.3|3240
1650571200000|2022-04-21 20:00:00|14333.1|14330.3|14328.7|14321.7|14341.6|14334.6|14315|14308|115
1650574800000|2022-04-21 21:00:00|14328|14321|14328.5|14321.5|14330.2|14323.2|14325.8|14318.8|0
1650578400000|2022-04-21 22:00:00|14332|14325|14336.4|14329.4|14345.9|14338.9|14319.6|14312.6|0
1650582000000|2022-04-21 23:00:00|14335.7|14328.7|14309.3|14302.3|14340.6|14333.6|14304.7|14297.7|0
1650585600000|2022-04-22 00:00:00|14310|14303|14258.2|14253.2|14323.2|14316.2|14229.2|14224.2|351
1650589200000|2022-04-22 01:00:00|14257.7|14252.7|14265.2|14260.2|14279.2|14274.2|14237.7|14232.7|216
1650592800000|2022-04-22 02:00:00|14265.7|14260.7|14272.2|14267.2|14279.7|14274.7|14253.2|14248.2|69
1650596400000|2022-04-22 03:00:00|14272.7|14267.7|14272.7|14267.7|14284.2|14279.2|14260.2|14255.2|126
1650600000000|2022-04-22 04:00:00|14272.2|14267.2|14291.7|14286.7|14293.7|14288.7|14258.7|14253.7|145
1650603600000|2022-04-22 05:00:00|14291.2|14286.2|14321.2|14316.2|14342.2|14337.2|14287.7|14282.7|694
1650607200000|2022-04-22 06:00:00|14320.1|14317.3|14305.1|14302.3|14342.1|14339.3|14295.1|14292.3|2246
1650610800000|2022-04-22 07:00:00|14304.4|14303|14342.4|14341|14373.4|14372|14278.4|14277|8885
1650614400000|2022-04-22 08:00:00|14341.9|14340.5|14301.4|14300|14365.4|14364|14294.4|14293|4520
1650618000000|2022-04-22 09:00:00|14300.9|14299.5|14227.4|14226|14325.4|14324|14211.9|14210.5|4932
1650621600000|2022-04-22 10:00:00|14226.9|14225.5|14228.4|14227|14248.9|14247.5|14208.4|14207|3567
1650625200000|2022-04-22 11:00:00|14228.9|14227.5|14256.4|14255|14264.4|14263|14226.9|14225.5|2914
1650628800000|2022-04-22 12:00:00|14255.9|14254.5|14289.4|14288|14295.9|14294.5|14254.9|14253.5|3748
1650632400000|2022-04-22 13:00:00|14290.4|14289|14213.9|14212.5|14296.4|14295|14201.9|14200.5|5085
1650636000000|2022-04-22 14:00:00|14212.4|14211|14174.3|14172.9|14263.9|14262.5|14159.3|14157.9|7181
1650639600000|2022-04-22 15:00:00|14173.3|14171.9|14125|14122.2|14208.8|14207.4|14109.5|14106.7|8240
1650643200000|2022-04-22 16:00:00|14124.5|14121.7|14124|14121.2|14156.5|14153.7|14114.5|14111.7|1802
1650646800000|2022-04-22 17:00:00|14123.5|14120.7|14093.5|14090.7|14134.5|14131.7|14093.5|14090.7|1176
1650650400000|2022-04-22 18:00:00|14093|14090.2|14089|14086.2|14133|14130.2|14070.5|14067.7|2001
1650654000000|2022-04-22 19:00:00|14089.5|14086.7|14061|14058.2|14142.5|14139.7|14043|14040.2|3210
1650657600000|2022-04-22 20:00:00|14063|14056|14023.1|14016.1|14068.1|14061.1|14010|14003|845
1650837600000|2022-04-24 22:00:00|14041.8|14034.8|14077.2|14070.2|14079.1|14072.1|14023.7|14016.7|0
1650841200000|2022-04-24 23:00:00|14078.6|14071.6|14061.1|14054.1|14100|14093|14057.9|14050.9|0
1650844800000|2022-04-25 00:00:00|14060.7|14053.7|14030.6|14025.6|14069.1|14062.1|13999.9|13992.9|325
1650848400000|2022-04-25 01:00:00|14031.1|14026.1|13947.6|13942.6|14038.1|14033.1|13937.6|13932.6|428
1650852000000|2022-04-25 02:00:00|13948.1|13943.1|13916.6|13911.6|13951.1|13946.1|13904.6|13899.6|340
1650855600000|2022-04-25 03:00:00|13917.1|13912.1|13932.6|13927.6|13954.1|13949.1|13916.6|13911.6|103
1650859200000|2022-04-25 04:00:00|13933.1|13928.1|13914.6|13909.6|13940.1|13935.1|13906.1|13901.1|116
1650862800000|2022-04-25 05:00:00|13915.1|13910.1|13917.1|13912.1|13958.1|13953.1|13907.1|13902.1|422
1650866400000|2022-04-25 06:00:00|13917.6|13912.6|13894|13891.2|13957|13954.2|13854.5|13851.7|5412
1650870000000|2022-04-25 07:00:00|13893.3|13891.9|13951.8|13950.4|14038.3|14036.9|13864.3|13862.9|12247
1650873600000|2022-04-25 08:00:00|13952.3|13950.9|13886.3|13884.9|13997.3|13995.9|13864.8|13863.4|5823
1650877200000|2022-04-25 09:00:00|13885.3|13883.9|13901.3|13899.9|13943.3|13941.9|13860.3|13858.9|5457
1650880800000|2022-04-25 10:00:00|13900.3|13898.9|13899.3|13897.9|13921.3|13919.9|13883.3|13881.9|2441
1650884400000|2022-04-25 11:00:00|13897.3|13895.9|13967.8|13966.4|13975.8|13974.4|13883.3|13881.9|4133
1650888000000|2022-04-25 12:00:00|13968.8|13967.4|14033.8|14032.4|14037.8|14036.4|13951.3|13949.9|3391
1650891600000|2022-04-25 13:00:00|14033.3|14031.9|13950.8|13949.4|14034.3|14032.9|13949.3|13947.9|4847
1650895200000|2022-04-25 14:00:00|13951.8|13950.4|13929.7|13928.3|14027.3|14025.9|13926.2|13924.8|5480
1650898800000|2022-04-25 15:00:00|13929.2|13927.8|13927.9|13925.1|13978.7|13977.3|13890.4|13887.6|8576
1650902400000|2022-04-25 16:00:00|13926.9|13924.1|13958.4|13955.6|13981.9|13979.1|13907.9|13905.1|2238
1650906000000|2022-04-25 17:00:00|13957.9|13955.1|13992.9|13990.1|14017.9|14015.1|13934.4|13931.6|2363
1650909600000|2022-04-25 18:00:00|13993.4|13990.6|14037.9|14035.1|14075.4|14072.6|13974.9|13972.1|2717
1650913200000|2022-04-25 19:00:00|14036.9|14034.1|14088.4|14085.6|14105.9|14103.1|14013.4|14010.6|3248
1650916800000|2022-04-25 20:00:00|14091.2|14084.2|14092.6|14085.6|14103.5|14096.5|14075.5|14068.5|611
1650920400000|2022-04-25 21:00:00|14092.5|14085.5|14087.4|14080.4|14092.5|14085.5|14085.6|14078.6|0
1650924000000|2022-04-25 22:00:00|14087.8|14080.8|14085.6|14078.6|14090.7|14083.7|14072.3|14065.3|0
1650927600000|2022-04-25 23:00:00|14086|14079|14080.4|14073.4|14092.7|14085.7|14076.6|14069.6|0
1650931200000|2022-04-26 00:00:00|14079.6|14072.6|14087.5|14082.5|14089.5|14084.5|14060.5|14055.5|146
1650934800000|2022-04-26 01:00:00|14088|14083|14089|14084|14102.5|14097.5|14072.5|14067.5|101
1650938400000|2022-04-26 02:00:00|14088.5|14083.5|14127.5|14122.5|14128|14123|14085|14080|121
1650942000000|2022-04-26 03:00:00|14128|14123|14136.5|14131.5|14143.5|14138.5|14127.5|14122.5|176
1650945600000|2022-04-26 04:00:00|14137|14132|14143.5|14138.5|14147.5|14142.5|14132|14127|83
1650949200000|2022-04-26 05:00:00|14144|14139|14133.5|14128.5|14167.5|14162.5|14114.5|14109.5|579
1650952800000|2022-04-26 06:00:00|14132.4|14129.6|14123.4|14120.6|14152.9|14150.1|14077.4|14074.6|2623
1650956400000|2022-04-26 07:00:00|14122.7|14121.3|14056.8|14055.4|14122.7|14121.3|14013.2|14011.8|7616
1650960000000|2022-04-26 08:00:00|14056.3|14054.9|14091.8|14090.4|14103.8|14102.4|14028.8|14027.4|3443
1650963600000|2022-04-26 09:00:00|14092.3|14090.9|14099.8|14098.4|14109.3|14107.9|14073.3|14071.9|2446
1650967200000|2022-04-26 10:00:00|14099.3|14097.9|14074.8|14073.4|14115.3|14113.9|14064.8|14063.4|2075
1650970800000|2022-04-26 11:00:00|14074.3|14072.9|14067.8|14066.4|14083.8|14082.4|14037.8|14036.4|1705
1650974400000|2022-04-26 12:00:00|14068.3|14066.9|14057.3|14055.9|14111.3|14109.9|14003.3|14001.9|4446
1650978000000|2022-04-26 13:00:00|14056.8|14055.4|13987.8|13986.4|14056.8|14055.4|13969.8|13968.4|4096
1650981600000|2022-04-26 14:00:00|13986.3|13984.9|13850.1|13848.7|14027.8|14026.4|13848.6|13847.2|10529
1650985200000|2022-04-26 15:00:00|13849.6|13848.2|13734.3|13731.5|13849.6|13848.2|13720.8|13718|14020
1650988800000|2022-04-26 16:00:00|13734.8|13732|13846.3|13843.5|13846.8|13844|13732.3|13729.5|4122
1650992400000|2022-04-26 17:00:00|13845.8|13843|13733.8|13731|13847.3|13844.5|13704.3|13701.5|3869
1650996000000|2022-04-26 18:00:00|13732.8|13730|13771.8|13769|13775.8|13773|13719.8|13717|1661
1650999600000|2022-04-26 19:00:00|13771.3|13768.5|13633.3|13630.5|13783.3|13780.5|13633.3|13630.5|3266
1651003200000|2022-04-26 20:00:00|13632.1|13625.1|13551.3|13544.3|13651.8|13644.8|13541.2|13534.2|359
1651006800000|2022-04-26 21:00:00|13551.7|13544.7|13584.3|13577.3|13584.3|13577.3|13551.7|13544.7|0
1651010400000|2022-04-26 22:00:00|13586.3|13579.3|13628.9|13621.9|13656.2|13649.2|13581.6|13574.6|0
1651014000000|2022-04-26 23:00:00|13629.3|13622.3|13648.9|13641.9|13657.7|13650.7|13628.5|13621.5|0
1651017600000|2022-04-27 00:00:00|13649.3|13642.3|13630.9|13625.9|13671.4|13666.4|13618.9|13613.9|293
1651021200000|2022-04-27 01:00:00|13630.4|13625.4|13690.4|13685.4|13713.9|13708.9|13627.4|13622.4|317
1651024800000|2022-04-27 02:00:00|13689.9|13684.9|13693.9|13688.9|13699.9|13694.9|13651.9|13646.9|193
1651028400000|2022-04-27 03:00:00|13694.4|13689.4|13694.4|13689.4|13707.4|13702.4|13675.9|13670.9|100
1651032000000|2022-04-27 04:00:00|13693.4|13688.4|13702.9|13697.9|13708.4|13703.4|13686.9|13681.9|158
1651035600000|2022-04-27 05:00:00|13703.4|13698.4|13751.9|13746.9|13761.4|13756.4|13694.4|13689.4|624
1651039200000|2022-04-27 06:00:00|13749.9|13744.9|13771.3|13768.5|13782.3|13779.5|13718.8|13716|2724
1651042800000|2022-04-27 07:00:00|13770.6|13769.2|13772.1|13770.7|13791.1|13789.7|13561.6|13560.2|12593
1651046400000|2022-04-27 08:00:00|13772.6|13771.2|13783.6|13782.2|13824.6|13823.2|13711.6|13710.2|7461
1651050000000|2022-04-27 09:00:00|13783.1|13781.7|13827.1|13825.7|13831.1|13829.7|13762.6|13761.2|3988
1651053600000|2022-04-27 10:00:00|13827.6|13826.2|13831.1|13829.7|13845.6|13844.2|13768.6|13767.2|4330
1651057200000|2022-04-27 11:00:00|13834.1|13832.7|13782.5|13781.1|13834.1|13832.7|13736.1|13734.7|4369
1651060800000|2022-04-27 12:00:00|13782|13780.6|13770|13768.6|13829.5|13828.1|13758.5|13757.1|2990
1651064400000|2022-04-27 13:00:00|13769.5|13768.1|13797.5|13796.1|13852.5|13851.1|13750.5|13749.1|4981
1651068000000|2022-04-27 14:00:00|13798|13796.6|13738.3|13736.9|13810|13808.6|13660.8|13659.4|8596
1651071600000|2022-04-27 15:00:00|13739.8|13738.4|13775.5|13772.7|13800.5|13797.7|13717.8|13716.4|7653
1651075200000|2022-04-27 16:00:00|13776|13773.2|13830.5|13827.7|13854|13851.2|13757|13754.2|2436
1651078800000|2022-04-27 17:00:00|13831|13828.2|13827.5|13824.7|13840|13837.2|13780.5|13777.7|2252
1651082400000|2022-04-27 18:00:00|13827|13824.2|13764|13761.2|13827.5|13824.7|13748|13745.2|1619
1651086000000|2022-04-27 19:00:00|13764.5|13761.7|13750|13747.2|13777|13774.2|13727|13724.2|2066
1651089600000|2022-04-27 20:00:00|13753.6|13746.6|13845.4|13838.4|13857.4|13850.4|13742.6|13735.6|1398
1651093200000|2022-04-27 21:00:00|13843.7|13836.7|13845.8|13838.8|13845.9|13838.9|13837.7|13830.7|0
1651096800000|2022-04-27 22:00:00|13853.9|13846.9|13841.1|13834.1|13857.2|13850.2|13835.7|13828.7|0
1651100400000|2022-04-27 23:00:00|13841.8|13834.8|13842.3|13835.3|13853.7|13846.7|13832.6|13825.6|0
1651104000000|2022-04-28 00:00:00|13841.7|13834.7|13817.6|13812.6|13841.7|13834.7|13764.1|13759.1|188
1651107600000|2022-04-28 01:00:00|13821.6|13816.6|13823.6|13818.6|13833.1|13828.1|13783.6|13778.6|138
1651111200000|2022-04-28 02:00:00|13825.1|13820.1|13831.1|13826.1|13844.1|13839.1|13816.1|13811.1|52
1651114800000|2022-04-28 03:00:00|13831.6|13826.6|13821.6|13816.6|13844.1|13839.1|13811.6|13806.6|71
1651118400000|2022-04-28 04:00:00|13822.1|13817.1|13842.1|13837.1|13849.1|13844.1|13814.6|13809.6|76
1651122000000|2022-04-28 05:00:00|13842.6|13837.6|13875.6|13870.6|13887.6|13882.6|13817.1|13812.1|476
1651125600000|2022-04-28 06:00:00|13874.1|13869.1|13914|13911.2|13925.5|13922.7|13851|13848.2|2487
1651129200000|2022-04-28 07:00:00|13913.3|13911.9|14008.4|14007|14035.4|14034|13891.8|13890.4|9924
1651132800000|2022-04-28 08:00:00|14007.9|14006.5|14072.4|14071|14073.4|14072|14005.9|14004.5|5082
1651136400000|2022-04-28 09:00:00|14071.9|14070.5|14019.9|14018.5|14078.4|14077|14009.9|14008.5|4518
1651140000000|2022-04-28 10:00:00|14019.4|14018|13981.9|13980.5|14049.4|14048|13940.9|13939.5|4870
1651143600000|2022-04-28 11:00:00|13983.9|13982.5|14001.4|14000|14032.4|14031|13980.4|13979|2684
1651147200000|2022-04-28 12:00:00|14000.9|13999.5|13991.8|13990.4|14026.9|14025.5|13956.9|13955.5|4252
1651150800000|2022-04-28 13:00:00|13990.8|13989.4|13908.8|13907.4|14009.8|14008.4|13907.8|13906.4|5039
1651154400000|2022-04-28 14:00:00|13908.3|13906.9|13905.2|13903.8|13938.2|13936.8|13821.7|13820.3|8073
1651158000000|2022-04-28 15:00:00|13904.2|13902.8|13958.9|13956.1|13987.9|13985.1|13895.2|13893.8|6629
1651161600000|2022-04-28 16:00:00|13959.4|13956.6|14051.9|14049.1|14074.4|14071.6|13946.4|13943.6|2707
1651165200000|2022-04-28 17:00:00|14053.9|14051.1|14084.9|14082.1|14095.9|14093.1|14039.4|14036.6|2452
1651168800000|2022-04-28 18:00:00|14085.4|14082.6|14094.4|14091.6|14102.4|14099.6|14072.9|14070.1|1625
1651172400000|2022-04-28 19:00:00|14094.9|14092.1|14096.9|14094.1|14123.9|14121.1|14070.4|14067.6|2529
1651176000000|2022-04-28 20:00:00|14099.8|14092.8|14040.8|14033.8|14108.6|14101.6|14016.3|14009.3|665
1651179600000|2022-04-28 21:00:00|14038.6|14031.6|14018.2|14011.2|14047.3|14040.3|13977.9|13970.9|0
1651183200000|2022-04-28 22:00:00|14017.8|14010.8|14013.8|14006.8|14034.4|14027.4|13983.7|13976.7|0
1651186800000|2022-04-28 23:00:00|14014.4|14007.4|14013.5|14006.5|14024.5|14017.5|14007.1|14000.1|0
1651190400000|2022-04-29 00:00:00|14014.2|14007.2|14043.6|14036.6|14050.3|14043.3|14012.9|14005.9|0
1651194000000|2022-04-29 01:00:00|14043.9|14036.9|14107.5|14102.5|14124|14119|14039.6|14032.6|259
1651197600000|2022-04-29 02:00:00|14107|14102|14101.5|14096.5|14114|14109|14080|14075|255
1651201200000|2022-04-29 03:00:00|14102|14097|14117.5|14112.5|14137.5|14132.5|14089|14084|313
1651204800000|2022-04-29 04:00:00|14118|14113|14141|14136|14144|14139|14109|14104|183
1651208400000|2022-04-29 05:00:00|14141.5|14136.5|14148|14143|14169|14164|14125|14120|471
1651212000000|2022-04-29 06:00:00|14146.9|14144.1|14101.4|14098.6|14158.9|14156.1|14087.9|14085.1|2238
1651215600000|2022-04-29 07:00:00|14101.9|14099.1|14135.2|14133.8|14157.7|14156.3|14071.2|14069.8|7233
1651219200000|2022-04-29 08:00:00|14132.7|14131.3|14162.2|14160.8|14175.2|14173.8|14122.2|14120.8|5198
1651222800000|2022-04-29 09:00:00|14161.7|14160.3|14118.7|14117.3|14162.7|14161.3|14093.2|14091.8|3790
1651226400000|2022-04-29 10:00:00|14118.2|14116.8|14046.7|14045.3|14137.2|14135.8|14037.2|14035.8|3607
1651230000000|2022-04-29 11:00:00|14048.2|14046.8|14091|14089.6|14100|14098.6|14044.7|14043.3|3050
1651233600000|2022-04-29 12:00:00|14090.5|14089.1|14122|14120.6|14146.5|14145.1|14087|14085.6|2898
1651237200000|2022-04-29 13:00:00|14120.5|14119.1|14184|14182.6|14190.5|14189.1|14083|14081.6|5028
1651240800000|2022-04-29 14:00:00|14185.5|14184.1|14092.5|14091.1|14191.5|14190.1|14048.5|14047.1|7221
1651244400000|2022-04-29 15:00:00|14093|14091.6|14093.7|14090.9|14141.7|14138.9|14061|14058.4|8053
1651248000000|2022-04-29 16:00:00|14094.2|14091.4|14028.7|14025.9|14096.2|14093.4|14017.7|14014.9|2101
1651251600000|2022-04-29 17:00:00|14028.2|14025.4|14034.2|14031.4|14084.2|14081.4|14024.7|14021.9|1556
1651255200000|2022-04-29 18:00:00|14034.7|14031.9|13998.2|13995.4|14054.2|14051.4|13975.2|13972.4|1919
1651258800000|2022-04-29 19:00:00|13998.7|13995.9|13901.2|13898.4|14008.2|14005.4|13880.7|13877.9|4073
1651262400000|2022-04-29 20:00:00|13899.2|13892.2|13926.5|13919.5|13939.3|13932.3|13896.4|13889.4|390
1651442400000|2022-05-01 22:00:00|13940|13933|13919.8|13912.8|13965.1|13958.1|13858.6|13851.6|0
1651446000000|2022-05-01 23:00:00|13921.5|13914.5|13908.7|13901.7|13951.6|13944.6|13876.2|13869.2|0
1651449600000|2022-05-02 00:00:00|13909.2|13902.2|13908.8|13903.8|13943.8|13938.8|13876.8|13871.8|318
1651453200000|2022-05-02 01:00:00|13909.3|13904.3|13858.8|13853.8|13923.8|13918.8|13857.8|13852.8|117
1651456800000|2022-05-02 02:00:00|13857.3|13852.3|13892.3|13887.3|13903.8|13898.8|13847.3|13842.3|163
1651460400000|2022-05-02 03:00:00|13893.3|13888.3|13929.8|13924.8|13943.3|13938.3|13893.3|13888.3|66
1651464000000|2022-05-02 04:00:00|13929.3|13924.3|13934.3|13929.3|13941.3|13936.3|13910.8|13905.8|62
1651467600000|2022-05-02 05:00:00|13935.8|13930.8|13870.8|13865.8|13945.8|13940.8|13870.8|13865.8|355
1651471200000|2022-05-02 06:00:00|13869.7|13866.9|13956.2|13953.4|13959.2|13956.4|13868.2|13865.4|2023
1651474800000|2022-05-02 07:00:00|13955.5|13954.1|13862.1|13860.7|14042.6|14041.2|13807.1|13805.7|8744
1651478400000|2022-05-02 08:00:00|13863.6|13862.2|13933.6|13932.2|13983.6|13982.2|13847.1|13845.7|8884
1651482000000|2022-05-02 09:00:00|13933.1|13931.7|13985.1|13983.7|14018.1|14016.7|13929.6|13928.2|3751
1651485600000|2022-05-02 10:00:00|13984.6|13983.2|14002.1|14000.7|14022.6|14021.2|13978.1|13976.7|2366
1651489200000|2022-05-02 11:00:00|14001.6|14000.2|13933.4|13932|14013.1|14011.7|13917.9|13916.5|2633
1651492800000|2022-05-02 12:00:00|13933.9|13932.5|13964.9|13963.5|13969.9|13968.5|13905.4|13904|3000
1651496400000|2022-05-02 13:00:00|13965.4|13964|13976.9|13975.5|14006.9|14005.5|13912.9|13911.5|6078
1651500000000|2022-05-02 14:00:00|13972.9|13971.5|13944.8|13943.4|14033.9|14032.5|13908.4|13907|6894
1651503600000|2022-05-02 15:00:00|13945.3|13943.9|13938.5|13935.7|13963.8|13962.4|13878.5|13875.7|8649
1651507200000|2022-05-02 16:00:00|13938|13935.2|13887|13884.2|13962.5|13959.7|13884.5|13881.7|1988
1651510800000|2022-05-02 17:00:00|13888.5|13885.7|13885.5|13882.7|13913.5|13910.7|13859.5|13856.7|2063
1651514400000|2022-05-02 18:00:00|13884.5|13881.7|13860|13857.2|13908.5|13905.7|13829.5|13826.7|2009
1651518000000|2022-05-02 19:00:00|13859.5|13856.7|13968.5|13965.7|13987.5|13984.7|13858|13855.2|3393
1651521600000|2022-05-02 20:00:00|13970.5|13967.7|13952.6|13945.6|13983.5|13976.5|13938.6|13931.6|109
1651525200000|2022-05-02 21:00:00|13954.7|13947.7|13952.3|13945.3|13958.3|13951.3|13949.9|13942.9|0
1651528800000|2022-05-02 22:00:00|13952.4|13945.4|13942.5|13935.5|13954.3|13947.3|13937.6|13930.6|0
1651532400000|2022-05-02 23:00:00|13942.1|13935.1|13961.9|13954.9|13962.4|13955.4|13942.1|13935.1|0
1651536000000|2022-05-03 00:00:00|13961.8|13954.8|13988.1|13983.1|14010.6|14005.6|13954.5|13947.5|213
1651539600000|2022-05-03 01:00:00|13987.6|13982.6|13999.1|13994.1|14008.1|14003.1|13952.1|13947.1|222
1651543200000|2022-05-03 02:00:00|13998.6|13993.6|14043.1|14038.1|14051.1|14046.1|13997.6|13992.6|232
1651546800000|2022-05-03 03:00:00|14042.6|14037.6|14026.1|14021.1|14050.6|14045.6|14022.1|14017.1|107
1651550400000|2022-05-03 04:00:00|14025.6|14020.6|14021.6|14016.6|14051.6|14046.6|14021.1|14016.1|254
1651554000000|2022-05-03 05:00:00|14021.1|14016.1|14049.1|14044.1|14072.6|14067.6|14018.6|14013.6|389
1651557600000|2022-05-03 06:00:00|14048|14045.2|14010|14007.2|14050.5|14047.7|13997|13994.2|1954
1651561200000|2022-05-03 07:00:00|14010.5|14007.7|14034.1|14032.7|14064.6|14063.2|13940.3|13938.9|8513
1651564800000|2022-05-03 08:00:00|14034.6|14033.2|14019.6|14018.2|14083.6|14082.2|14014.1|14012.7|4806
1651568400000|2022-05-03 09:00:00|14020.1|14018.7|14016.1|14014.7|14032.1|14030.7|13988.6|13987.2|3272
1651572000000|2022-05-03 10:00:00|14017.1|14015.7|13944.1|13942.7|14027.6|14026.2|13935.1|13933.7|4588
1651575600000|2022-05-03 11:00:00|13946.1|13944.7|13974.1|13972.7|13996.6|13995.2|13934.1|13932.7|3019
1651579200000|2022-05-03 12:00:00|13974.6|13973.2|13972.1|13970.7|14005.6|14004.2|13957.6|13956.2|2956
1651582800000|2022-05-03 13:00:00|13972.6|13971.2|13954.6|13953.2|13974.6|13973.2|13919.6|13918.2|5394
1651586400000|2022-05-03 14:00:00|13955.6|13954.2|13975.5|13974.1|13985.5|13984.1|13933|13931.6|5439
1651590000000|2022-05-03 15:00:00|13975|13973.6|14009.2|14006.4|14045.2|14042.4|13968.5|13967.1|7842
1651593600000|2022-05-03 16:00:00|14008.7|14005.9|14002.7|13999.9|14034.7|14031.9|13976.7|13973.9|1667
1651597200000|2022-05-03 17:00:00|14003.7|14000.9|14016.7|14013.9|14037.2|14034.4|13997.7|13994.9|1525
1651600800000|2022-05-03 18:00:00|14016.2|14013.4|14032.7|14029.9|14034.7|14031.9|13968.2|13965.4|1781
1651604400000|2022-05-03 19:00:00|14033.2|14030.4|14017.7|14014.9|14042.7|14039.9|13973.2|13970.4|2287
1651608000000|2022-05-03 20:00:00|14024.7|14017.7|14030.3|14023.3|14060.2|14053.2|14012.7|14005.7|157
1651611600000|2022-05-03 21:00:00|14030.4|14023.4|14033.4|14026.4|14035.9|14028.9|14028.4|14021.4|0
1651615200000|2022-05-03 22:00:00|14022.4|14015.4|14027|14020|14043.2|14036.2|14018.4|14011.4|0
1651618800000|2022-05-03 23:00:00|14027.4|14020.4|14036.1|14029.1|14044.4|14037.4|14024.5|14017.5|0
1651622400000|2022-05-04 00:00:00|14035.6|14028.6|14021.3|14016.3|14044.3|14037.3|14016.3|14011.3|104
1651626000000|2022-05-04 01:00:00|14022.3|14017.3|14034.8|14029.8|14049.8|14044.8|14021.8|14016.8|83
1651629600000|2022-05-04 02:00:00|14035.3|14030.3|14008.3|14003.3|14045.3|14040.3|14007.8|14002.8|75
1651633200000|2022-05-04 03:00:00|14008.8|14003.8|13998.3|13993.3|14025.8|14020.8|13992.8|13987.8|76
1651636800000|2022-05-04 04:00:00|13998.8|13993.8|14013.8|14008.8|14033.3|14028.3|13998.8|13993.8|164
1651640400000|2022-05-04 05:00:00|14013.3|14008.3|14013.3|14008.3|14025.3|14020.3|13999.8|13994.8|330
1651644000000|2022-05-04 06:00:00|14012.2|14009.4|14013.7|14010.9|14031.7|14028.9|13983.7|13980.9|1559
1651647600000|2022-05-04 07:00:00|14013|14011.6|14031|14029.6|14071|14069.6|13976|13974.6|6835
1651651200000|2022-05-04 08:00:00|14033|14031.6|14011.5|14010.1|14042|14040.6|13992.5|13991.1|2644
1651654800000|2022-05-04 09:00:00|14011|14009.6|14013|14011.6|14017.5|14016.1|13970|13968.6|3128
1651658400000|2022-05-04 10:00:00|14013.5|14012.1|14032.5|14031.1|14036.5|14035.1|14001|13999.6|2593
1651662000000|2022-05-04 11:00:00|14030.5|14029.1|14029.5|14028.1|14046.5|14045.1|14017.5|14016.1|2256
1651665600000|2022-05-04 12:00:00|14030|14028.6|14023|14021.6|14048.5|14047.1|14019.5|14018.1|2325
1651669200000|2022-05-04 13:00:00|14021.5|14020.1|14048.6|14047.2|14073.1|14071.7|14021|14019.6|3865
1651672800000|2022-05-04 14:00:00|14048.1|14046.7|14007.7|14006.3|14051.1|14049.7|13997.2|13995.8|5220
1651676400000|2022-05-04 15:00:00|14007.2|14005.8|14013.9|14011.1|14021.4|14018.6|13963.4|13960.6|6763
1651680000000|2022-05-04 16:00:00|14013.4|14010.6|14052.9|14050.1|14053.4|14050.6|13999.4|13996.6|1550
1651683600000|2022-05-04 17:00:00|14053.4|14050.6|14053.9|14051.1|14073.4|14070.6|14031.4|14028.6|2016
1651687200000|2022-05-04 18:00:00|14050.9|14048.1|14151.4|14148.6|14165.4|14162.6|13985.9|13983.1|7518
1651690800000|2022-05-04 19:00:00|14152.4|14149.6|14258.4|14255.6|14268.4|14265.6|14145.4|14142.6|6168
1651694400000|2022-05-04 20:00:00|14266|14259|14229.6|14222.6|14269.3|14262.3|14225.7|14218.7|1022
1651698000000|2022-05-04 21:00:00|14229.7|14222.7|14237.8|14230.8|14243.4|14236.4|14229|14222|0
1651701600000|2022-05-04 22:00:00|14241.1|14234.1|14234.4|14227.4|14261|14254|14227.9|14220.9|0
1651705200000|2022-05-04 23:00:00|14235.2|14228.2|14237.5|14230.5|14244.5|14237.5|14230|14223|0
1651708800000|2022-05-05 00:00:00|14238.3|14231.3|14264.5|14259.5|14272|14267|14221.6|14214.6|179
1651712400000|2022-05-05 01:00:00|14264|14259|14247|14242|14279|14274|14237.5|14232.5|171
1651716000000|2022-05-05 02:00:00|14247.5|14242.5|14249.5|14244.5|14262.5|14257.5|14240.5|14235.5|108
1651719600000|2022-05-05 03:00:00|14250|14245|14272.5|14267.5|14282|14277|14250|14245|181
1651723200000|2022-05-05 04:00:00|14272|14267|14288|14283|14291.5|14286.5|14269.5|14264.5|171
1651726800000|2022-05-05 05:00:00|14289|14284|14290|14285|14307.5|14302.5|14277|14272|712
1651730400000|2022-05-05 06:00:00|14288.9|14286.1|14286.4|14283.6|14300.4|14297.6|14257.4|14254.6|3496
1651734000000|2022-05-05 07:00:00|14285.7|14284.3|14236|14234.6|14316.2|14314.8|14207.7|14206.3|11173
1651737600000|2022-05-05 08:00:00|14235.5|14234.1|14165|14163.6|14243.5|14242.1|14152.5|14151.1|5260
1651741200000|2022-05-05 09:00:00|14164.5|14163.1|14159|14157.6|14186.5|14185.1|14143|14141.6|3897
1651744800000|2022-05-05 10:00:00|14159.5|14158.1|14180.5|14179.1|14195|14193.6|14149.5|14148.1|2515
1651748400000|2022-05-05 11:00:00|14181|14179.6|14192.3|14190.9|14211|14209.6|14169.5|14168.1|2735
1651752000000|2022-05-05 12:00:00|14191.8|14190.4|14151.8|14150.4|14204.8|14203.4|14150.8|14149.4|2198
1651755600000|2022-05-05 13:00:00|14153.8|14152.4|14067.8|14066.4|14154.3|14152.9|14051.8|14050.4|6892
1651759200000|2022-05-05 14:00:00|14068.3|14066.9|13966.1|13964.7|14070.8|14069.4|13938.1|13936.7|9885
1651762800000|2022-05-05 15:00:00|13965.1|13963.7|13831.8|13829|13968.1|13966.7|13818.8|13816|12394
1651766400000|2022-05-05 16:00:00|13830.8|13828|13907.8|13905|13908.8|13906|13796.3|13793.5|4552
1651770000000|2022-05-05 17:00:00|13907.3|13904.5|13878.8|13876|13937.3|13934.5|13865.3|13862.5|2259
1651773600000|2022-05-05 18:00:00|13878.3|13875.5|13866.3|13863.5|13914.8|13912|13843.3|13840.5|1803
1651777200000|2022-05-05 19:00:00|13866.8|13864|13870.8|13868|13879.8|13877|13795.8|13793|4246
1651780800000|2022-05-05 20:00:00|13872.9|13865.9|13891.5|13884.5|13913.6|13906.6|13859.8|13852.8|1057
1651784400000|2022-05-05 21:00:00|13893.7|13886.7|13881.1|13874.1|13895.5|13888.5|13875.8|13868.8|0
1651788000000|2022-05-05 22:00:00|13876.2|13869.2|13867.4|13860.4|13876.2|13869.2|13840.1|13833.1|0
1651791600000|2022-05-05 23:00:00|13867|13860|13879.2|13872.2|13882.5|13875.5|13857.3|13850.3|0
1651795200000|2022-05-06 00:00:00|13880.9|13873.9|13840.4|13835.4|13885|13878|13828.4|13823.3|212
1651798800000|2022-05-06 01:00:00|13839.9|13834.9|13838.4|13833.4|13856.4|13851.4|13818.4|13813.4|161
1651802400000|2022-05-06 02:00:00|13838.9|13833.9|13856.9|13851.9|13867.9|13862.9|13823.9|13818.9|79
1651806000000|2022-05-06 03:00:00|13857.4|13852.4|13890.9|13885.9|13890.9|13885.9|13841.4|13836.4|148
1651809600000|2022-05-06 04:00:00|13890.4|13885.4|13863.4|13858.4|13890.9|13885.9|13849.9|13844.9|258
1651813200000|2022-05-06 05:00:00|13862.9|13857.9|13854.9|13849.9|13867.9|13862.9|13833.4|13828.4|626
1651816800000|2022-05-06 06:00:00|13853.8|13851|13851.3|13848.5|13902.8|13900|13841.3|13838.5|2369
1651820400000|2022-05-06 07:00:00|13852.3|13849.5|13796.7|13795.3|13853.6|13852.2|13709.1|13707.7|11157
1651824000000|2022-05-06 08:00:00|13797.7|13796.3|13758.7|13757.3|13833.7|13832.3|13743.2|13741.8|6653
1651827600000|2022-05-06 09:00:00|13758.2|13756.8|13774.7|13773.3|13779.7|13778.3|13689.7|13688.3|4636
1651831200000|2022-05-06 10:00:00|13775.2|13773.8|13740.7|13739.3|13789.7|13788.3|13726.7|13725.3|3168
1651834800000|2022-05-06 11:00:00|13741.7|13740.3|13712.9|13711.5|13742.2|13740.8|13681.7|13680.3|3789
1651838400000|2022-05-06 12:00:00|13712.4|13711|13706.4|13705|13816.4|13815|13705.9|13704.5|5198
1651842000000|2022-05-06 13:00:00|13706.9|13705.5|13600.9|13599.5|13730.4|13729|13591.4|13590|8679
1651845600000|2022-05-06 14:00:00|13600.4|13599|13718.9|13717.5|13738.4|13737|13592.4|13591|10023
1651849200000|2022-05-06 15:00:00|13719.9|13718.5|13616.6|13613.8|13746.4|13745|13608.1|13605.3|11020
1651852800000|2022-05-06 16:00:00|13616.1|13613.3|13721.1|13718.3|13727.1|13724.3|13606.6|13603.8|2871
1651856400000|2022-05-06 17:00:00|13721.6|13718.8|13661.6|13658.8|13740.1|13737.3|13653.1|13650.3|1944
1651860000000|2022-05-06 18:00:00|13661.1|13658.3|13635.6|13632.8|13673.1|13670.3|13610.6|13607.8|2022
1651863600000|2022-05-06 19:00:00|13635.1|13632.3|13680.1|13677.3|13712.1|13709.3|13615.6|13612.8|3120
1651867200000|2022-05-06 20:00:00|13680.4|13673.4|13660.1|13653.1|13680.4|13673.4|13635.6|13628.6|1255
1652047200000|2022-05-08 22:00:00|13590|13583|13612.7|13605.7|13625.6|13618.6|13567.1|13560.1|0
1652050800000|2022-05-08 23:00:00|13612.3|13605.3|13566.1|13559.1|13617.7|13610.7|13548.6|13541.6|0
1652054400000|2022-05-09 00:00:00|13565.3|13558.3|13504.7|13499.7|13576.3|13569.3|13499.7|13494.7|522
1652058000000|2022-05-09 01:00:00|13505.2|13500.2|13525.2|13520.2|13542.7|13537.7|13482.2|13477.2|339
1652061600000|2022-05-09 02:00:00|13525.7|13520.7|13535.7|13530.7|13537.2|13532.2|13503.7|13498.7|138
1652065200000|2022-05-09 03:00:00|13536.2|13531.2|13550.2|13545.2|13560.7|13555.7|13531.2|13526.2|115
1652068800000|2022-05-09 04:00:00|13550.7|13545.7|13536.2|13531.2|13552.7|13547.7|13534.7|13529.7|50
1652072400000|2022-05-09 05:00:00|13538.2|13533.2|13513.7|13508.7|13552.2|13547.2|13510.7|13505.7|583
1652076000000|2022-05-09 06:00:00|13514.2|13509.2|13581.6|13578.8|13604.1|13601.3|13512.6|13509.2|2479
1652079600000|2022-05-09 07:00:00|13581.1|13578.3|13583.7|13582.3|13697.9|13696.5|13577.7|13576.3|9028
1652083200000|2022-05-09 08:00:00|13584.2|13582.8|13566.7|13565.3|13586.7|13585.3|13491.2|13489.8|6878
1652086800000|2022-05-09 09:00:00|13566.2|13564.8|13547.7|13546.3|13600.2|13598.8|13512.2|13510.8|4411
1652090400000|2022-05-09 10:00:00|13548.2|13546.8|13424.7|13423.3|13561.7|13560.3|13419.7|13418.3|5957
1652094000000|2022-05-09 11:00:00|13423.7|13422.3|13485.9|13484.5|13489.4|13488|13409.7|13408.3|5101
1652097600000|2022-05-09 12:00:00|13485.4|13484|13494.9|13493.5|13518.4|13517|13419.9|13418.5|4559
1652101200000|2022-05-09 13:00:00|13495.4|13494|13520.9|13519.5|13541.9|13540.5|13476.9|13475.5|5296
1652104800000|2022-05-09 14:00:00|13521.4|13520|13466.9|13465.5|13540.4|13539|13454.4|13453|6644
1652108400000|2022-05-09 15:00:00|13466.4|13465|13445.1|13442.3|13472.9|13471.5|13347.1|13344.3|10361
1652112000000|2022-05-09 16:00:00|13445.6|13442.8|13450.7|13447.9|13516.1|13513.3|13413.1|13410.3|2943
1652115600000|2022-05-09 17:00:00|13450.2|13447.4|13457.2|13454.4|13483.7|13480.9|13427.7|13424.9|1531
1652119200000|2022-05-09 18:00:00|13456.7|13453.9|13465.7|13462.9|13482.2|13479.4|13427.7|13424.9|1528
1652122800000|2022-05-09 19:00:00|13466.7|13463.9|13394.2|13391.4|13485.7|13482.9|13362.2|13359.4|3151
1652126400000|2022-05-09 20:00:00|13387.6|13380.6|13400.3|13393.3|13436.9|13429.9|13383.7|13376.7|21
1652130000000|2022-05-09 21:00:00|13399.6|13392.6|13408.8|13401.8|13410.5|13403.5|13396.1|13389.1|0
1652133600000|2022-05-09 22:00:00|13415.8|13408.8|13438.8|13431.8|13444|13437|13411.1|13404.1|0
1652137200000|2022-05-09 23:00:00|13439.6|13432.6|13436.7|13429.7|13440.8|13433.8|13408.5|13401.5|0
1652140800000|2022-05-10 00:00:00|13435.8|13428.8|13299.3|13294.3|13439.2|13432.2|13276.8|13271.8|279
1652144400000|2022-05-10 01:00:00|13299.8|13294.8|13365.8|13360.8|13372.3|13367.3|13286.3|13281.3|246
1652148000000|2022-05-10 02:00:00|13366.3|13361.3|13404.8|13399.8|13431.8|13426.8|13359.3|13354.3|207
1652151600000|2022-05-10 03:00:00|13405.3|13400.3|13424.8|13419.8|13428.8|13423.8|13383.8|13378.8|88
1652155200000|2022-05-10 04:00:00|13424.3|13419.3|13426.3|13421.3|13441.3|13436.3|13414.8|13409.8|94
1652158800000|2022-05-10 05:00:00|13426.8|13421.8|13464.8|13459.8|13488.8|13483.8|13421.8|13416.8|625
1652162400000|2022-05-10 06:00:00|13463.7|13460.9|13579.7|13576.9|13605.7|13602.9|13445.7|13442.9|4403
1652166000000|2022-05-10 07:00:00|13581.2|13578.4|13540.7|13539.3|13600.5|13599.1|13512.5|13511.1|10211
1652169600000|2022-05-10 08:00:00|13541.2|13539.8|13577.7|13576.3|13627.2|13625.8|13537.7|13536.3|5723
1652173200000|2022-05-10 09:00:00|13578.2|13576.8|13555.7|13554.3|13624.7|13623.3|13548.7|13547.3|5078
1652176800000|2022-05-10 10:00:00|13556.2|13554.8|13563.2|13561.8|13586.7|13585.3|13543.2|13541.8|3084
1652180400000|2022-05-10 11:00:00|13562.7|13561.3|13562.8|13561.4|13572.7|13571.3|13527.7|13526.3|2556
1652184000000|2022-05-10 12:00:00|13562.3|13560.9|13681.8|13680.4|13684.3|13682.9|13559.3|13557.9|4507
1652187600000|2022-05-10 13:00:00|13681.3|13679.9|13704.3|13702.9|13724.3|13722.9|13637.8|13636.4|8309
1652191200000|2022-05-10 14:00:00|13704.8|13703.4|13583.5|13582.1|13718.8|13717.4|13572.5|13571.1|9766
1652194800000|2022-05-10 15:00:00|13583|13581.6|13536.7|13533.9|13608|13606.6|13515.2|13512.4|10492
1652198400000|2022-05-10 16:00:00|13535.2|13532.4|13512.2|13509.4|13563.2|13560.4|13484.2|13481.4|2870
1652202000000|2022-05-10 17:00:00|13511.7|13508.9|13649.2|13646.4|13651.7|13648.9|13508.2|13505.4|3041
1652205600000|2022-05-10 18:00:00|13649.7|13646.9|13616.7|13613.9|13652.7|13649.9|13582.2|13579.4|2291
1652209200000|2022-05-10 19:00:00|13617.2|13614.4|13604.7|13601.9|13639.7|13636.9|13597.7|13594.9|724
1652212800000|2022-05-10 20:00:00|13588|13581|13575.7|13568.7|13601.6|13594.6|13561.5|13554.5|7
1652216400000|2022-05-10 21:00:00|13575.3|13568.3|13572.7|13565.7|13578.9|13571.9|13570.3|13563.3|0
1652220000000|2022-05-10 22:00:00|13570.8|13563.8|13590|13583|13594.6|13587.6|13563.9|13556.9|0
1652223600000|2022-05-10 23:00:00|13590.4|13583.4|13575.3|13568.3|13597.4|13590.4|13556.6|13549.6|0
1652227200000|2022-05-11 00:00:00|13574.5|13567.5|13550.3|13544.3|13609.3|13603.3|13539.8|13533.8|261
1652230800000|2022-05-11 01:00:00|13550.8|13544.8|13601.3|13595.3|13607.3|13601.3|13534.8|13528.8|332
1652234400000|2022-05-11 02:00:00|13598.3|13592.3|13616.8|13610.8|13627.3|13621.3|13590.8|13584.8|176
1652238000000|2022-05-11 03:00:00|13616.3|13610.3|13629.8|13623.8|13639.3|13633.3|13614.3|13608.3|112
1652241600000|2022-05-11 04:00:00|13628.8|13622.8|13605.8|13599.8|13628.8|13622.8|13595.3|13589.3|219
1652245200000|2022-05-11 05:00:00|13606.3|13600.3|13596.3|13590.3|13633.3|13627.3|13586.8|13580.8|499
1652248800000|2022-05-11 06:00:00|13594.7|13591.9|13598.2|13595.4|13637.2|13634.4|13570.7|13567.9|1991
1652252400000|2022-05-11 07:00:00|13597.5|13596.1|13580.6|13579.2|13623.5|13622.1|13549.5|13548.1|7761
1652256000000|2022-05-11 08:00:00|13580.1|13578.7|13657.1|13655.7|13673.1|13671.7|13562.6|13561.2|5620
1652259600000|2022-05-11 09:00:00|13656.6|13655.2|13671.6|13670.2|13689.1|13687.7|13655.1|13653.7|4040
1652263200000|2022-05-11 10:00:00|13671.1|13669.7|13718.1|13716.7|13719.6|13718.2|13636.6|13635.2|4318
1652266800000|2022-05-11 11:00:00|13719.1|13717.7|13727.6|13726.2|13737.6|13736.2|13699.1|13697.7|4037
1652270400000|2022-05-11 12:00:00|13728.1|13726.7|13535.6|13534.2|13740.1|13738.7|13508.6|13507.2|13458
1652274000000|2022-05-11 13:00:00|13536.1|13534.7|13754.1|13752.7|13785.6|13784.2|13529.6|13528.2|14931
1652277600000|2022-05-11 14:00:00|13753.6|13752.2|13778.6|13777.2|13822.6|13821.2|13718.1|13716.7|12705
1652281200000|2022-05-11 15:00:00|13778.1|13776.7|13808.3|13805.5|13877.3|13874.5|13763.6|13762.2|9657
1652284800000|2022-05-11 16:00:00|13807.8|13805|13710.3|13707.5|13820.3|13817.5|13708.3|13705.5|3549
1652288400000|2022-05-11 17:00:00|13709.8|13707|13645.3|13642.5|13717.3|13714.5|13634.8|13632|4096
1652292000000|2022-05-11 18:00:00|13645.8|13643|13673.3|13670.5|13738.3|13735.5|13644.8|13642|3322
1652295600000|2022-05-11 19:00:00|13672.8|13670|13611.8|13609|13682.3|13679.5|13598.3|13595.5|3499
1652299200000|2022-05-11 20:00:00|13611.3|13608.5|13650.8|13643.8|13665.8|13658.8|13598.9|13591.9|12
1652302800000|2022-05-11 21:00:00|13651.3|13644.3|13643.4|13636.4|13652.5|13645.5|13632.6|13625.6|0
1652306400000|2022-05-11 22:00:00|13641.3|13634.3|13666.2|13659.2|13667|13660|13610.6|13603.6|0
1652310000000|2022-05-11 23:00:00|13666.6|13659.6|13664.9|13657.9|13678.4|13671.4|13639.6|13632.6|0
1652313600000|2022-05-12 00:00:00|13665.7|13658.7|13638.4|13632.4|13665.7|13658.7|13551.4|13545.4|420
1652317200000|2022-05-12 01:00:00|13637.9|13631.9|13633.9|13627.9|13652.9|13646.9|13607.9|13601.9|183
1652320800000|2022-05-12 02:00:00|13633.4|13627.4|13609.4|13603.4|13648.9|13642.9|13589.9|13583.9|127
1652324400000|2022-05-12 03:00:00|13608.9|13602.9|13599.4|13593.4|13616.4|13610.4|13589.4|13583.4|101
1652328000000|2022-05-12 04:00:00|13599.9|13593.9|13571.9|13565.9|13603.9|13597.9|13557.4|13551.4|251
1652331600000|2022-05-12 05:00:00|13572.4|13566.4|13512.9|13506.9|13583.9|13577.9|13505.4|13499.4|635
1652335200000|2022-05-12 06:00:00|13514.4|13508.4|13529.8|13527|13573.8|13571|13508.8|13506|3055
1652338800000|2022-05-12 07:00:00|13529.1|13527.7|13612|13610.6|13640|13638.6|13477.6|13476.2|14265
1652342400000|2022-05-12 08:00:00|13614|13612.6|13527.5|13526.1|13619.5|13618.1|13513.5|13512.1|5540
1652346000000|2022-05-12 09:00:00|13528|13526.6|13505.5|13504.1|13534.5|13533.1|13478|13476.6|6308
1652349600000|2022-05-12 10:00:00|13506|13504.6|13558.5|13557.1|13564.5|13563.1|13495.5|13494.1|4119
1652353200000|2022-05-12 11:00:00|13558|13556.6|13506.3|13504.9|13617|13615.6|13503.3|13501.9|5607
1652356800000|2022-05-12 12:00:00|13503.8|13502.4|13531.8|13530.4|13535.3|13533.9|13478.8|13477.4|6343
1652360400000|2022-05-12 13:00:00|13530.3|13528.9|13604.8|13603.4|13629.3|13627.9|13514.8|13513.4|8495
1652364000000|2022-05-12 14:00:00|13602.8|13601.4|13749.3|13747.9|13760.3|13758.9|13586.8|13585.4|10616
1652367600000|2022-05-12 15:00:00|13749.8|13748.4|13672|13669.2|13806.8|13805.4|13672|13669.2|10004
1652371200000|2022-05-12 16:00:00|13671.5|13668.7|13727|13724.2|13766.5|13763.7|13655|13652.2|3402
1652374800000|2022-05-12 17:00:00|13727.5|13724.7|13651|13648.2|13739|13736.2|13630|13627.2|2431
1652378400000|2022-05-12 18:00:00|13650.5|13647.7|13627|13624.2|13678|13675.2|13620.5|13617.7|2125
1652382000000|2022-05-12 19:00:00|13628|13625.2|13721|13718.2|13726.5|13723.7|13621|13618.2|3747
1652385600000|2022-05-12 20:00:00|13719|13712|13654.3|13647.3|13727.4|13720.4|13637.2|13630.2|7
1652389200000|2022-05-12 21:00:00|13655.1|13648.1|13674.6|13667.6|13674.9|13667.9|13654.3|13647.3|0
1652392800000|2022-05-12 22:00:00|13679.5|13672.5|13697.8|13690.8|13707.2|13700.2|13677.7|13670.7|0
1652396400000|2022-05-12 23:00:00|13698.6|13691.6|13765.5|13758.5|13770.8|13763.8|13696.5|13689.5|0
1652400000000|2022-05-13 00:00:00|13764.6|13757.6|13842.6|13836.6|13846.1|13840.1|13750.6|13743.6|413
1652403600000|2022-05-13 01:00:00|13842.1|13836.1|13873.6|13867.6|13877.1|13871.1|13839.1|13833.1|255
1652407200000|2022-05-13 02:00:00|13875.1|13869.1|13868.1|13862.1|13885.1|13879.1|13865.6|13859.6|151
1652410800000|2022-05-13 03:00:00|13868.6|13862.6|13903.6|13897.6|13923.6|13917.6|13866.6|13860.6|210
1652414400000|2022-05-13 04:00:00|13904.1|13898.1|13888.6|13882.6|13905.6|13899.6|13874.6|13868.6|137
1652418000000|2022-05-13 05:00:00|13889.1|13883.1|13909.1|13903.1|13918.6|13912.6|13883.6|13877.6|530
1652421600000|2022-05-13 06:00:00|13907.5|13904.7|13836.5|13833.7|13907.5|13904.7|13807.5|13804.7|4295
1652425200000|2022-05-13 07:00:00|13835.8|13834.4|13845.4|13844|13887.4|13886|13787.8|13786.4|8874
1652428800000|2022-05-13 08:00:00|13845.9|13844.5|13907.9|13906.5|13941.9|13940.5|13845.4|13844|6597
1652432400000|2022-05-13 09:00:00|13908.4|13907|13901.4|13900|13934.4|13933|13882.4|13881|3586
1652436000000|2022-05-13 10:00:00|13902.9|13901.5|13937.4|13936|13940.4|13939|13900.9|13899.5|3535
1652439600000|2022-05-13 11:00:00|13935.4|13934|13953|13951.6|13959|13957.6|13922.4|13921|3184
1652443200000|2022-05-13 12:00:00|13953.5|13952.1|13940.5|13939.1|13967.5|13966.1|13939.5|13938.1|3043
1652446800000|2022-05-13 13:00:00|13941|13939.6|13940|13938.6|13951.5|13950.1|13900.5|13899.1|4974
1652450400000|2022-05-13 14:00:00|13941.5|13940.1|13977|13975.6|14028|14026.6|13941|13939.6|8741
1652454000000|2022-05-13 15:00:00|13976.5|13975.1|14035.7|14032.9|14040.2|14037.4|13970|13968.6|8498
1652457600000|2022-05-13 16:00:00|14036.2|14033.4|14055.7|14052.9|14070.2|14067.4|14031.7|14028.9|2531
1652461200000|2022-05-13 17:00:00|14055.2|14052.4|14007.2|14004.4|14063.2|14060.4|14002.7|13999.9|1270
1652464800000|2022-05-13 18:00:00|14006.7|14003.9|14035.7|14032.9|14037.7|14034.9|13971.2|13968.4|2047
1652468400000|2022-05-13 19:00:00|14036.2|14033.4|14055.2|14052.4|14060.2|14057.4|14022.2|14019.4|2178
1652472000000|2022-05-13 20:00:00|14060.2|14053.2|14045.2|14038.2|14068.6|14061.6|14031.7|14024.7|22
1652475600000|2022-05-13 21:00:00|14045.3|14038.3|14045.3|14038.3|14045.3|14038.3|14045.3|14038.3|0
1652652000000|2022-05-15 22:00:00|14071.6|14064.6|14115.7|14108.7|14137.4|14130.4|14065.4|14058.4|0
1652655600000|2022-05-15 23:00:00|14116.1|14109.1|14116.4|14109.4|14138|14131|14096.1|14089.1|0
1652659200000|2022-05-16 00:00:00|14115.6|14108.6|14087.3|14082.3|14118.2|14111.2|14068.3|14063.3|209
1652662800000|2022-05-16 01:00:00|14087.8|14082.8|14025.8|14020.8|14103.8|14098.8|14017.8|14012.8|173
1652666400000|2022-05-16 02:00:00|14025.3|14020.3|13980.8|13975.8|14025.8|14020.8|13946.8|13941.8|262
1652670000000|2022-05-16 03:00:00|13984.3|13979.3|13966.3|13961.3|13987.8|13982.8|13937.3|13932.3|115
1652673600000|2022-05-16 04:00:00|13966.8|13961.8|13998.3|13993.3|13998.8|13993.8|13964.3|13959.3|95
1652677200000|2022-05-16 05:00:00|13998.8|13993.8|13998.3|13993.3|14010.8|14005.8|13980.8|13975.8|297
1652680800000|2022-05-16 06:00:00|13997.2|13994.4|13967.7|13964.9|14008.7|14005.9|13947.7|13944.9|2586
1652684400000|2022-05-16 07:00:00|13968.2|13965.4|13938.6|13937.2|14002.5|14001.1|13898.5|13897.1|8709
1652688000000|2022-05-16 08:00:00|13939.1|13937.7|14040.6|14039.2|14041.1|14039.7|13936.6|13935.2|4889
1652691600000|2022-05-16 09:00:00|14040.1|14038.7|13953.6|13952.2|14043.1|14041.7|13947.1|13945.7|4250
1652695200000|2022-05-16 10:00:00|13954.1|13952.7|13942.1|13940.7|13963.6|13962.2|13933.1|13931.7|2859
1652698800000|2022-05-16 11:00:00|13943.1|13941.7|13925.2|13923.8|13963.1|13961.7|13924.7|13923.3|2392
1652702400000|2022-05-16 12:00:00|13925.7|13924.3|13931.7|13930.3|13963.7|13962.3|13920.7|13919.3|2599
1652706000000|2022-05-16 13:00:00|13932.2|13930.8|13894.2|13892.8|13937.7|13936.3|13868.2|13866.8|6595
1652709600000|2022-05-16 14:00:00|13893.7|13892.3|13908.6|13907.2|13959.1|13957.7|13862.7|13861.3|5832
1652713200000|2022-05-16 15:00:00|13909.1|13907.7|14006.3|14003.5|14009.3|14006.5|13900.6|13899.2|7356
1652716800000|2022-05-16 16:00:00|14006.8|14004|13970.8|13968|14012.3|14009.5|13962.8|13960|1538
1652720400000|2022-05-16 17:00:00|13970.3|13967.5|14025.8|14023|14040.8|14038|13961.3|13958.5|1739
1652724000000|2022-05-16 18:00:00|14026.3|14023.5|14042.8|14040|14065.8|14063|14013.3|14010.5|2330
1652727600000|2022-05-16 19:00:00|14042.3|14039.5|14010.3|14007.5|14050.3|14047.5|13992.3|13989.5|2615
1652731200000|2022-05-16 20:00:00|14016.1|14009.1|13994.4|13987.4|14018.8|14011.8|13992.5|13985.5|12
1652734800000|2022-05-16 21:00:00|13993.6|13986.6|13994.5|13987.5|13998.4|13991.4|13990.7|13983.7|0
1652738400000|2022-05-16 22:00:00|13999.7|13992.7|14016.6|14009.6|14022.7|14015.7|13998.4|13991.4|0
1652742000000|2022-05-16 23:00:00|14017.1|14010.1|14025|14018|14025.5|14018.5|14003.6|13996.6|0
1652745600000|2022-05-17 00:00:00|14025.9|14018.9|14025.9|14020.9|14053.9|14048.9|13999.9|13994.9|105
1652749200000|2022-05-17 01:00:00|14026.4|14021.4|14072.9|14067.9|14074.4|14069.4|14015.9|14010.9|81
1652752800000|2022-05-17 02:00:00|14072.4|14067.4|14041.9|14036.9|14073.9|14068.9|14037.4|14032.4|74
1652756400000|2022-05-17 03:00:00|14042.4|14037.4|14061.4|14056.4|14066.4|14061.4|14041.4|14036.4|76
1652760000000|2022-05-17 04:00:00|14060.9|14055.9|14060.9|14055.9|14066.4|14061.4|14050.4|14045.4|70
1652763600000|2022-05-17 05:00:00|14061.4|14056.4|14082.4|14077.4|14087.4|14082.4|14051.4|14046.4|352
1652767200000|2022-05-17 06:00:00|14081.3|14078.5|14087.3|14084.5|14089.8|14087|14061.3|14058.5|1889
1652770800000|2022-05-17 07:00:00|14086.6|14085.2|14121|14119.6|14154.5|14153.1|14053.6|14052.2|8936
1652774400000|2022-05-17 08:00:00|14120.5|14119.1|14143|14141.6|14186|14184.6|14120.5|14119.1|7111
1652778000000|2022-05-17 09:00:00|14143.5|14142.1|14191|14189.6|14195.5|14194.1|14134|14132.6|3689
1652781600000|2022-05-17 10:00:00|14190.5|14189.1|14186|14184.6|14203.5|14202.1|14160|14158.6|4056
1652785200000|2022-05-17 11:00:00|14186.5|14185.1|14178.3|14176.9|14200|14198.6|14157.8|14156.4|3004
1652788800000|2022-05-17 12:00:00|14178.8|14177.4|14167.8|14166.4|14190.8|14189.4|14151.8|14150.4|3515
1652792400000|2022-05-17 13:00:00|14168.8|14167.4|14148.8|14147.4|14203.8|14202.4|14140.3|14138.9|5035
1652796000000|2022-05-17 14:00:00|14149.3|14147.9|14137|14135.6|14176.3|14174.9|14104|14102.6|6604
1652799600000|2022-05-17 15:00:00|14136.5|14135.1|14188.7|14185.9|14201.2|14198.4|14133.5|14132.1|7028
1652803200000|2022-05-17 16:00:00|14189.2|14186.4|14202.7|14199.9|14216.2|14213.4|14161.2|14158.4|2061
1652806800000|2022-05-17 17:00:00|14203.2|14200.4|14201.7|14198.9|14216.7|14213.9|14185.7|14182.9|1183
1652810400000|2022-05-17 18:00:00|14202.2|14199.4|14214.7|14211.9|14227.2|14224.4|14149.7|14146.9|3123
1652814000000|2022-05-17 19:00:00|14215.2|14212.4|14253.7|14250.9|14253.7|14250.9|14212.2|14209.4|2472
1652817600000|2022-05-17 20:00:00|14259.3|14252.3|14271.6|14264.6|14274.6|14267.6|14243|14236|79
1652821200000|2022-05-17 21:00:00|14271.5|14264.5|14272.6|14265.6|14272.8|14265.8|14269.8|14262.8|0
1652824800000|2022-05-17 22:00:00|14273.8|14266.8|14268|14261|14285.9|14278.9|14267.4|14260.4|0
1652828400000|2022-05-17 23:00:00|14268.5|14261.5|14251.9|14244.9|14270.2|14263.2|14248.8|14241.8|0
1652832000000|2022-05-18 00:00:00|14252.7|14245.7|14238.8|14233.8|14268.8|14263.8|14236.8|14231.8|273
1652835600000|2022-05-18 01:00:00|14239.3|14234.3|14217.8|14212.8|14245.8|14240.8|14193.8|14188.8|204
1652839200000|2022-05-18 02:00:00|14218.3|14213.3|14216.8|14211.8|14226.8|14221.8|14205.8|14200.8|93
1652842800000|2022-05-18 03:00:00|14216.3|14211.3|14194.8|14189.8|14222.3|14217.3|14172.8|14167.8|201
1652846400000|2022-05-18 04:00:00|14192.8|14187.8|14196.3|14191.3|14204.3|14199.3|14185.3|14180.3|101
1652850000000|2022-05-18 05:00:00|14196.8|14191.8|14220.3|14215.3|14227.3|14222.3|14196.8|14191.8|279
1652853600000|2022-05-18 06:00:00|14219.2|14216.4|14201.2|14198.4|14235.2|14232.4|14188.7|14185.9|1941
1652857200000|2022-05-18 07:00:00|14200.5|14199.1|14164.8|14163.4|14222.5|14221.1|14153.3|14151.9|6526
1652860800000|2022-05-18 08:00:00|14165.3|14163.9|14180.8|14179.4|14188.3|14186.9|14158.8|14157.4|2685
1652864400000|2022-05-18 09:00:00|14181.3|14179.9|14221.8|14220.4|14222.3|14220.9|14172.3|14170.9|3112
1652868000000|2022-05-18 10:00:00|14222.3|14220.9|14189.8|14188.4|14228.3|14226.9|14178.8|14177.4|2626
1652871600000|2022-05-18 11:00:00|14190.3|14188.9|14152.8|14151.4|14193.3|14191.9|14144.8|14143.4|3394
1652875200000|2022-05-18 12:00:00|14153.3|14151.9|14101.3|14099.9|14168.8|14167.4|14099.3|14097.9|4382
1652878800000|2022-05-18 13:00:00|14101.8|14100.4|14056.3|14054.9|14111.3|14109.9|14051.8|14050.4|6982
1652882400000|2022-05-18 14:00:00|14056.8|14055.4|14078.9|14077.5|14095.3|14093.9|14040.4|14039|6274
1652886000000|2022-05-18 15:00:00|14078.4|14077|13977.6|13974.8|14078.4|14077|13973.1|13970.3|9375
1652889600000|2022-05-18 16:00:00|13978.6|13975.8|14001.6|13998.8|14002.6|13999.8|13952.1|13949.3|2761
1652893200000|2022-05-18 17:00:00|14001.1|13998.3|13917.1|13914.3|14001.1|13998.3|13907.6|13904.8|2267
1652896800000|2022-05-18 18:00:00|13916.6|13913.8|13890.1|13887.3|13935.1|13932.3|13884.1|13881.3|1963
1652900400000|2022-05-18 19:00:00|13889.6|13886.8|13884.6|13881.8|13921.1|13918.3|13871.1|13868.3|3546
1652904000000|2022-05-18 20:00:00|13891.9|13884.9|13862.1|13855.1|13898|13891|13834.2|13827.2|33
1652907600000|2022-05-18 21:00:00|13861.4|13854.4|13867|13860|13871|13864|13858|13851|0
1652911200000|2022-05-18 22:00:00|13869.9|13862.9|13868.8|13861.8|13877.7|13870.7|13851.1|13844.1|0
1652914800000|2022-05-18 23:00:00|13869.2|13862.2|13798.7|13791.7|13871.4|13864.4|13797.7|13790.7|0
1652918400000|2022-05-19 00:00:00|13797.4|13790.4|13857.2|13852.2|13866.7|13861.7|13785.7|13778.7|326
1652922000000|2022-05-19 01:00:00|13857.7|13852.7|13843.2|13838.2|13872.7|13867.7|13826.7|13821.7|195
1652925600000|2022-05-19 02:00:00|13842.7|13837.7|13894.7|13889.7|13895.2|13890.2|13840.7|13835.7|198
1652929200000|2022-05-19 03:00:00|13894.2|13889.2|13912.2|13907.2|13926.2|13921.2|13881.7|13876.7|184
1652932800000|2022-05-19 04:00:00|13912.7|13907.7|13920.7|13915.7|13930.7|13925.7|13900.7|13895.7|128
1652936400000|2022-05-19 05:00:00|13921.2|13916.2|13894.2|13889.2|13930.7|13925.7|13873.2|13868.2|351
1652940000000|2022-05-19 06:00:00|13893.1|13890.3|13852.6|13849.8|13897.6|13894.8|13846.1|13843.3|2136
1652943600000|2022-05-19 07:00:00|13853.1|13850.3|13764.7|13763.3|13860.9|13859.5|13694.9|13693.5|14340
1652947200000|2022-05-19 08:00:00|13765.2|13763.8|13725.2|13723.8|13780.2|13778.8|13723.7|13722.3|5632
1652950800000|2022-05-19 09:00:00|13724.7|13723.3|13709.2|13707.8|13752.7|13751.3|13685.7|13684.3|5392
1652954400000|2022-05-19 10:00:00|13708.7|13707.3|13757.2|13755.8|13757.7|13756.3|13698.7|13697.3|3370
1652958000000|2022-05-19 11:00:00|13756.7|13755.3|13799.4|13798|13816.4|13815|13705.2|13703.8|5414
1652961600000|2022-05-19 12:00:00|13799.9|13798.5|13759.4|13758|13808.9|13807.5|13738.4|13737|3121
1652965200000|2022-05-19 13:00:00|13758.4|13757|13773.4|13772|13834.4|13833|13730.4|13729|6831
1652968800000|2022-05-19 14:00:00|13772.9|13771.5|13866.9|13865.5|13883.9|13882.5|13767.4|13766|7801
1652972400000|2022-05-19 15:00:00|13866.4|13865|13926.6|13923.8|13951.6|13948.8|13834.9|13833.5|8738
1652976000000|2022-05-19 16:00:00|13927.1|13924.3|13896.6|13893.8|13947.1|13944.3|13867.1|13864.3|2239
1652979600000|2022-05-19 17:00:00|13896.1|13893.3|13935.6|13932.8|13941.6|13938.8|13854.1|13851.3|2301
1652983200000|2022-05-19 18:00:00|13934.6|13931.8|13960.6|13957.8|13963.1|13960.3|13901.1|13898.3|1880
1652986800000|2022-05-19 19:00:00|13960.1|13957.3|13910.1|13907.3|13985.1|13982.3|13898.1|13895.3|2931
1652990400000|2022-05-19 20:00:00|13915.4|13908.4|13923|13916|13932.1|13925.1|13887.4|13880.4|13
1652994000000|2022-05-19 21:00:00|13922.5|13915.5|13918.4|13911.4|13923|13916|13916.5|13909.5|0
1652997600000|2022-05-19 22:00:00|13922.2|13915.2|13930|13923|13946.3|13939.3|13919.8|13912.8|0
1653001200000|2022-05-19 23:00:00|13930.9|13923.9|13949.1|13942.1|13957.3|13950.3|13918.4|13911.4|0
1653004800000|2022-05-20 00:00:00|13950.8|13943.8|13953.2|13948.2|13982.7|13977.7|13946.2|13941.2|246
1653008400000|2022-05-20 01:00:00|13952.7|13947.7|14004.7|13999.7|14014.7|14009.7|13949.7|13944.7|282
1653012000000|2022-05-20 02:00:00|14005.2|14000.2|14009.2|14004.2|14015.2|14010.2|13972.2|13967.2|76
1653015600000|2022-05-20 03:00:00|14008.7|14003.7|13992.2|13987.2|14008.7|14003.7|13982.2|13977.2|83
1653019200000|2022-05-20 04:00:00|13991.7|13986.7|14018.2|14013.2|14026.2|14021.2|13987.7|13982.7|123
1653022800000|2022-05-20 05:00:00|14017.7|14012.7|14005.7|14000.7|14023.7|14018.7|13999.2|13994.2|297
1653026400000|2022-05-20 06:00:00|14004.6|14001.8|13977.1|13974.3|14007.6|14004.8|13956.6|13953.8|2325
1653030000000|2022-05-20 07:00:00|13976.4|13975|14068.5|14067.1|14078|14076.6|13962.9|13961.5|8981
1653033600000|2022-05-20 08:00:00|14068|14066.6|14115.5|14114.1|14133|14131.6|14048.5|14047.1|6682
1653037200000|2022-05-20 09:00:00|14116|14114.6|14154.5|14153.1|14160|14158.6|14108|14106.6|5968
1653040800000|2022-05-20 10:00:00|14154|14152.6|14152|14150.6|14154|14152.6|14124|14122.6|3433
1653044400000|2022-05-20 11:00:00|14152.5|14151.1|14149.5|14148.1|14162|14160.6|14126|14124.6|4889
1653048000000|2022-05-20 12:00:00|14150|14148.6|14120|14118.6|14160|14158.6|14092.5|14091.1|3625
1653051600000|2022-05-20 13:00:00|14120.5|14119.1|14099.5|14098.1|14142|14140.6|14085.5|14084.1|5211
1653055200000|2022-05-20 14:00:00|14099|14097.6|13958.7|13957.3|14103.5|14102.1|13956.7|13955.3|7784
1653058800000|2022-05-20 15:00:00|13958.2|13956.8|13938.4|13935.6|13996.4|13993.6|13931.4|13928.6|9631
1653062400000|2022-05-20 16:00:00|13938.9|13936.1|13898.9|13896.1|13947.4|13944.6|13870.4|13867.6|4129
1653066000000|2022-05-20 17:00:00|13898.4|13895.6|13929.9|13927.1|13936.9|13934.1|13853.9|13851.1|2890
1653069600000|2022-05-20 18:00:00|13930.4|13927.6|13936.9|13934.1|13963.9|13961.1|13884.4|13881.6|2403
1653073200000|2022-05-20 19:00:00|13938.4|13935.6|14038.4|14035.6|14047.9|14045.1|13909.9|13907.1|4003
1653076800000|2022-05-20 20:00:00|14036.3|14029.3|14055.8|14048.8|14063.3|14056.3|14006.1|13999.1|8
1653256800000|2022-05-22 22:00:00|14111.6|14104.6|14098.4|14091.4|14120.1|14113.1|14075.7|14068.7|0
1653260400000|2022-05-22 23:00:00|14098.5|14091.5|14125|14118|14133.5|14126.5|14098.5|14091.5|0
1653264000000|2022-05-23 00:00:00|14123.6|14116.6|14150.8|14144.8|14160.8|14154.8|14106.7|14099.7|294
1653267600000|2022-05-23 01:00:00|14153.8|14147.8|14130.8|14124.8|14167.8|14161.8|14126.8|14120.8|209
1653271200000|2022-05-23 02:00:00|14130.3|14124.3|14110.8|14104.8|14134.8|14128.8|14090.3|14084.3|128
1653274800000|2022-05-23 03:00:00|14111.3|14105.3|14118.8|14112.8|14129.3|14123.3|14098.8|14092.8|74
1653278400000|2022-05-23 04:00:00|14119.3|14113.3|14125.8|14119.8|14148.8|14142.8|14117.8|14111.8|150
1653282000000|2022-05-23 05:00:00|14126.3|14120.3|14174.8|14168.8|14194.8|14188.8|14119.8|14113.8|644
1653285600000|2022-05-23 06:00:00|14173.2|14170.4|14205.7|14202.9|14230.2|14227.4|14160.2|14157.4|3910
1653289200000|2022-05-23 07:00:00|14205.2|14202.4|14160.5|14159.1|14225|14223.6|14130.5|14129.1|7996
1653292800000|2022-05-23 08:00:00|14160|14158.6|14066.5|14065.1|14187|14185.6|14059.5|14058.1|5564
1653296400000|2022-05-23 09:00:00|14066|14064.6|14044.5|14043.1|14091|14089.6|14022|14020.6|3983
1653300000000|2022-05-23 10:00:00|14044|14042.6|14113.5|14112.1|14114.5|14113.1|14037.5|14036.1|3530
1653303600000|2022-05-23 11:00:00|14114|14112.6|14100.8|14099.4|14114|14112.6|14067.5|14066.1|2644
1653307200000|2022-05-23 12:00:00|14100.3|14098.9|14081.3|14079.9|14120.3|14118.9|14077.8|14076.4|2372
1653310800000|2022-05-23 13:00:00|14082.3|14080.9|14091.3|14089.9|14135.8|14134.4|14057.3|14055.9|4807
1653314400000|2022-05-23 14:00:00|14092.3|14090.9|14112.8|14111.4|14137.8|14136.4|14051.8|14050.4|6492
1653318000000|2022-05-23 15:00:00|14112.3|14110.9|14181.5|14178.7|14201.5|14198.7|14107.3|14105.9|8541
1653321600000|2022-05-23 16:00:00|14182|14179.2|14157.5|14154.7|14198.5|14195.7|14141.5|14138.7|1866
1653325200000|2022-05-23 17:00:00|14158|14155.2|14164|14161.2|14166|14163.2|14121.5|14118.7|1861
1653328800000|2022-05-23 18:00:00|14163.5|14160.7|14149|14146.2|14179.5|14176.7|14147.5|14144.7|1321
1653332400000|2022-05-23 19:00:00|14149.5|14146.7|14172|14169.2|14175|14172.2|14134.5|14131.7|2064
1653336000000|2022-05-23 20:00:00|14176.8|14169.8|14188.4|14181.4|14204.8|14197.8|14176.3|14169.3|711
1653339600000|2022-05-23 21:00:00|14188.1|14181.1|14127.2|14120.2|14190.1|14183.1|14123.1|14116.1|0
1653343200000|2022-05-23 22:00:00|14105.1|14098.1|14109.2|14102.2|14112.4|14105.4|14038.9|14031.9|0
1653346800000|2022-05-23 23:00:00|14109.3|14102.3|14122.3|14115.3|14126.7|14119.7|14092.9|14085.9|0
1653350400000|2022-05-24 00:00:00|14120.7|14113.7|14111.1|14105.1|14143.6|14137.6|14099.6|14092.6|293
1653354000000|2022-05-24 01:00:00|14111.6|14105.6|14122.1|14116.1|14140.1|14134.1|14089.6|14083.6|171
1653357600000|2022-05-24 02:00:00|14122.6|14116.6|14107.1|14101.1|14125.6|14119.6|14092.6|14086.6|102
1653361200000|2022-05-24 03:00:00|14106.6|14100.6|14115.6|14109.6|14117.6|14111.6|14094.6|14088.6|48
1653364800000|2022-05-24 04:00:00|14115.1|14109.1|14091.6|14085.6|14117.1|14111.1|14086.6|14080.6|118
1653368400000|2022-05-24 05:00:00|14091.1|14085.1|14049.6|14043.6|14103.1|14097.1|14043.6|14037.6|664
1653372000000|2022-05-24 06:00:00|14048|14045.2|14018.5|14015.7|14067.5|14064.7|13999.5|13996.7|3051
1653375600000|2022-05-24 07:00:00|14017.8|14016.4|14035.4|14034|14070.8|14069.4|13983.4|13982|9606
1653379200000|2022-05-24 08:00:00|14035.9|14034.5|14013.9|14012.5|14076.4|14075|14007.9|14006.5|4435
1653382800000|2022-05-24 09:00:00|14013.4|14012|14060.4|14059|14071.4|14070|13995.4|13994|3072
1653386400000|2022-05-24 10:00:00|14059.9|14058.5|14061.9|14060.5|14071.4|14070|14044.4|14043|1930
1653390000000|2022-05-24 11:00:00|14062.4|14061|14048.4|14047|14106.9|14105.5|14042.4|14041|3767
1653393600000|2022-05-24 12:00:00|14048.9|14047.5|14061.9|14060.5|14076.4|14075|14042.4|14041|1895
1653397200000|2022-05-24 13:00:00|14062.9|14061.5|14020.9|14019.5|14064.9|14063.5|14012.4|14011|4202
1653400800000|2022-05-24 14:00:00|14018.9|14017.5|13941|13939.6|14020.9|14019.5|13917.5|13916.1|9488
1653404400000|2022-05-24 15:00:00|13941.5|13940.1|13954.7|13951.9|13974.7|13971.9|13908.2|13905.4|8918
1653408000000|2022-05-24 16:00:00|13955.2|13952.4|13967.2|13964.4|14002.2|13999.4|13940.7|13937.9|2337
1653411600000|2022-05-24 17:00:00|13966.2|13963.4|13980.2|13977.4|13995.2|13992.4|13936.2|13933.4|1909
1653415200000|2022-05-24 18:00:00|13981.2|13978.4|13965.2|13962.4|14019.2|14016.4|13952.2|13949.4|2086
1653418800000|2022-05-24 19:00:00|13964.7|13961.9|14016.7|14013.9|14047.2|14044.4|13961.2|13958.4|3413
1653422400000|2022-05-24 20:00:00|14017.2|14010.2|14038.5|14031.5|14043.5|14036.5|14003.8|13996.8|66
1653426000000|2022-05-24 21:00:00|14036.5|14029.5|14039.2|14032.2|14041.8|14034.8|14036|14029|0
1653429600000|2022-05-24 22:00:00|14038.7|14031.7|14058.6|14051.6|14070.7|14063.7|14038.7|14031.7|0
1653433200000|2022-05-24 23:00:00|14060.6|14053.6|14049.8|14042.8|14071.9|14064.9|14042.9|14035.9|0
1653436800000|2022-05-25 00:00:00|14049|14042|14033.3|14027.3|14049|14042|14000.3|13994.3|203
1653440400000|2022-05-25 01:00:00|14032.8|14026.8|14041.3|14035.3|14055.3|14049.3|14030.3|14024.3|182
1653444000000|2022-05-25 02:00:00|14041.8|14035.8|14043.8|14037.8|14057.8|14051.8|14031.3|14025.3|170
1653447600000|2022-05-25 03:00:00|14044.3|14038.3|14078.3|14072.3|14083.8|14077.8|14043.8|14037.8|79
1653451200000|2022-05-25 04:00:00|14078.8|14072.8|14056.3|14050.3|14079.3|14073.3|14051.8|14045.8|145
1653454800000|2022-05-25 05:00:00|14055.8|14049.8|14043.3|14037.3|14066.8|14060.8|14035.3|14029.3|225
1653458400000|2022-05-25 06:00:00|14041.7|14038.9|14045.2|14042.4|14052.2|14049.4|14003.2|14000.4|2019
1653462000000|2022-05-25 07:00:00|14045.7|14042.9|13982.5|13981.1|14045.7|14043.6|13958.5|13957.1|7141
1653465600000|2022-05-25 08:00:00|13983|13981.6|13943.5|13942.1|13984.5|13983.1|13921.5|13920.1|4030
1653469200000|2022-05-25 09:00:00|13944|13942.6|13958|13956.6|13959|13957.6|13897.5|13896.1|3541
1653472800000|2022-05-25 10:00:00|13957.5|13956.1|13917.5|13916.1|13982|13980.6|13916.5|13915.1|2708
1653476400000|2022-05-25 11:00:00|13917|13915.6|13903.5|13902.1|13938.5|13937.1|13869.5|13868.1|4025
1653480000000|2022-05-25 12:00:00|13904|13902.6|13942.1|13940.7|13944.1|13942.7|13896|13894.6|2782
1653483600000|2022-05-25 13:00:00|13940.6|13939.2|13992.1|13990.7|14006.6|14005.2|13932.6|13931.2|5444
1653487200000|2022-05-25 14:00:00|13992.6|13991.2|14042.4|14041|14054.9|14053.5|13981.6|13980.2|7023
1653490800000|2022-05-25 15:00:00|14041.9|14040.5|14028.1|14025.3|14044.9|14043.5|13999.1|13996.3|6730
1653494400000|2022-05-25 16:00:00|14028.6|14025.8|14018.6|14015.8|14040.1|14037.3|13986.1|13983.3|2133
1653498000000|2022-05-25 17:00:00|14018.1|14015.3|14025.6|14022.8|14031.6|14028.8|13994.1|13991.3|1276
1653501600000|2022-05-25 18:00:00|14025.1|14022.3|14074.6|14071.8|14085.1|14082.3|13986.1|13983.3|3894
1653505200000|2022-05-25 19:00:00|14074.1|14071.3|14057.6|14054.8|14105.1|14102.3|14042.1|14039.3|3158
1653508800000|2022-05-25 20:00:00|14066.1|14059.1|14032.7|14025.7|14068.6|14061.6|13994.7|13987.7|18
1653512400000|2022-05-25 21:00:00|14033.2|14026.2|14037.6|14030.6|14039.1|14032.1|14030.7|14023.7|0
1653516000000|2022-05-25 22:00:00|14042.2|14035.2|14052.5|14045.5|14057.1|14050.1|14037|14030|0
1653519600000|2022-05-25 23:00:00|14053.3|14046.3|14035|14028|14060.9|14053.9|14031|14024|0
1653523200000|2022-05-26 00:00:00|14032.6|14025.6|14101.7|14095.7|14107.2|14101.2|14031|14024|396
1653526800000|2022-05-26 01:00:00|14101.2|14095.2|14027.7|14021.7|14105.7|14099.7|14025.2|14019.2|244
1653530400000|2022-05-26 02:00:00|14027.2|14021.2|14042.2|14036.2|14059.7|14053.7|14020.7|14014.7|166
1653534000000|2022-05-26 03:00:00|14041.7|14035.7|14054.2|14048.2|14057.2|14051.2|14010.7|14004.7|203
1653537600000|2022-05-26 04:00:00|14054.7|14048.7|14015.2|14009.2|14055.7|14049.7|14009.7|14003.7|66
1653541200000|2022-05-26 05:00:00|14014.7|14008.7|14002.2|13996.2|14029.7|14023.7|13994.7|13988.7|195
1653544800000|2022-05-26 06:00:00|14000.6|13997.8|14029.1|14026.3|14036.6|14033.8|13987.1|13984.3|1484
1653548400000|2022-05-26 07:00:00|14028.4|14027|14095.9|14094.5|14097.4|14096|14026.4|14025|5379
1653552000000|2022-05-26 08:00:00|14095.4|14094|14062.1|14060.7|14098.4|14097|14047.4|14046|4295
1653555600000|2022-05-26 09:00:00|14062.6|14061.2|14090.6|14089.2|14101.1|14099.7|14051.1|14049.7|2722
1653559200000|2022-05-26 10:00:00|14091.1|14089.7|14063.1|14061.7|14104.6|14103.2|14048.1|14046.7|3212
1653562800000|2022-05-26 11:00:00|14063.6|14062.2|14124.6|14123.2|14150.1|14148.7|14061.6|14060.2|5228
1653566400000|2022-05-26 12:00:00|14124.1|14122.7|14131.4|14130|14135.9|14134.5|14087.4|14086|3022
1653570000000|2022-05-26 13:00:00|14131.9|14130.5|14189.4|14188|14203.4|14202|14096.9|14095.5|6092
1653573600000|2022-05-26 14:00:00|14188.4|14187|14212.2|14210.8|14223.7|14222.3|14182.4|14181|6403
1653577200000|2022-05-26 15:00:00|14212.7|14211.3|14245.4|14242.6|14258.9|14256.1|14211.7|14210.3|10799
1653580800000|2022-05-26 16:00:00|14245.9|14243.1|14280.4|14277.6|14282.9|14280.1|14243.4|14240.6|1950
1653584400000|2022-05-26 17:00:00|14280.9|14278.1|14270.4|14267.6|14293.4|14290.6|14259.4|14256.6|1753
1653588000000|2022-05-26 18:00:00|14269.9|14267.1|14265.9|14263.1|14276.4|14273.6|14251.4|14248.6|1138
1653591600000|2022-05-26 19:00:00|14265.4|14262.6|14267.9|14265.1|14288.4|14285.6|14239.9|14237.1|2192
1653595200000|2022-05-26 20:00:00|14273.7|14266.7|14258.2|14251.2|14275.3|14268.3|14245.3|14238.3|201
1653598800000|2022-05-26 21:00:00|14258.3|14251.3|14254.7|14247.7|14264|14257|14254.4|14247.4|0
1653602400000|2022-05-26 22:00:00|14251.1|14244.1|14271|14264|14282.6|14275.6|14249.9|14242.9|0
1653606000000|2022-05-26 23:00:00|14271.4|14264.4|14280.9|14273.9|14288.2|14281.2|14266.5|14259.5|0
1653609600000|2022-05-27 00:00:00|14280.1|14273.1|14248.5|14242.5|14289.5|14282.5|14225|14219|303
1653613200000|2022-05-27 01:00:00|14249|14243|14265.5|14259.5|14276|14270|14248.5|14242.5|107
1653616800000|2022-05-27 02:00:00|14265|14259|14254|14248|14279.5|14273.5|14253|14247|186
1653620400000|2022-05-27 03:00:00|14254.5|14248.5|14263.5|14257.5|14278|14272|14252|14246|79
1653624000000|2022-05-27 04:00:00|14264|14258|14272.5|14266.5|14285.5|14279.5|14261|14255|99
1653627600000|2022-05-27 05:00:00|14272|14266|14252.5|14246.5|14276.5|14270.5|14240.5|14234.5|293
1653631200000|2022-05-27 06:00:00|14250.9|14248.1|14287.9|14285.1|14294.4|14291.6|14231.4|14228.6|1669
1653634800000|2022-05-27 07:00:00|14287.4|14284.6|14275.1|14273.7|14311.2|14309.8|14244.7|14243.3|8046
1653638400000|2022-05-27 08:00:00|14274.6|14273.2|14323.6|14322.2|14341.6|14340.2|14262.6|14261.2|6635
1653642000000|2022-05-27 09:00:00|14323.1|14321.7|14339.6|14338.2|14346.1|14344.7|14296.1|14294.7|5031
1653645600000|2022-05-27 10:00:00|14339.1|14337.7|14351.6|14350.2|14353.6|14352.2|14322.1|14320.7|3540
1653649200000|2022-05-27 11:00:00|14351.1|14349.7|14315.7|14314.3|14354.6|14353.2|14311.2|14309.8|3245
1653652800000|2022-05-27 12:00:00|14316.2|14314.8|14373.7|14372.3|14379.7|14378.3|14313.2|14311.8|4726
1653656400000|2022-05-27 13:00:00|14372.7|14371.3|14422.2|14420.8|14429.2|14427.8|14371.7|14370.3|6688
1653660000000|2022-05-27 14:00:00|14421.2|14419.8|14410.3|14408.9|14439.3|14437.9|14405.3|14403.9|5859
1653663600000|2022-05-27 15:00:00|14409.8|14408.4|14495|14492.2|14495|14492.2|14407.3|14405.9|9145
1653667200000|2022-05-27 16:00:00|14495.5|14492.7|14473.5|14470.7|14501.5|14498.7|14466|14463.2|2115
1653670800000|2022-05-27 17:00:00|14473|14470.2|14464.5|14461.7|14483|14480.2|14454|14451.2|1118
1653674400000|2022-05-27 18:00:00|14465|14462.2|14468|14465.2|14474.5|14471.7|14458.5|14455.7|1072
1653678000000|2022-05-27 19:00:00|14467.5|14464.7|14497|14494.2|14499.5|14496.7|14464.5|14461.7|2178
1653681600000|2022-05-27 20:00:00|14499.9|14492.9|14534.7|14527.7|14535.8|14528.8|14488.3|14481.3|465
1653861600000|2022-05-29 22:00:00|14487.9|14480.9|14487.9|14480.9|14491.8|14484.8|14469.6|14462.6|0
1653865200000|2022-05-29 23:00:00|14488.3|14481.3|14498.4|14491.4|14517.5|14510.5|14484.5|14477.5|0
1653868800000|2022-05-30 00:00:00|14497.7|14490.7|14518.1|14512.1|14525.1|14519.1|14482.9|14475.9|372
1653872400000|2022-05-30 01:00:00|14517.6|14511.6|14515.6|14509.6|14533.1|14527.1|14501.6|14495.6|131
1653876000000|2022-05-30 02:00:00|14516.1|14510.1|14533.1|14527.1|14543.6|14537.6|14513.6|14507.6|232
1653879600000|2022-05-30 03:00:00|14532.6|14526.6|14525.6|14519.6|14539.6|14533.6|14517.1|14511.1|172
1653883200000|2022-05-30 04:00:00|14525.1|14519.1|14545.1|14539.1|14546.1|14540.1|14521.6|14515.6|133
1653886800000|2022-05-30 05:00:00|14544.6|14538.6|14560.6|14554.6|14561.6|14555.6|14537.1|14531.1|533
1653890400000|2022-05-30 06:00:00|14559|14556.2|14566.5|14563.7|14608.5|14605.7|14550.5|14547.7|2810
1653894000000|2022-05-30 07:00:00|14565.8|14564.4|14571.1|14569.7|14583.8|14582.4|14535.3|14533.9|7033
1653897600000|2022-05-30 08:00:00|14572.1|14570.7|14552.1|14550.7|14590.1|14588.7|14551.6|14550.2|3729
1653901200000|2022-05-30 09:00:00|14551.6|14550.2|14578.6|14577.2|14583.1|14581.7|14540.1|14538.7|3561
1653904800000|2022-05-30 10:00:00|14579.1|14577.7|14563.6|14562.2|14588.6|14587.2|14545.6|14544.2|4213
1653908400000|2022-05-30 11:00:00|14563.1|14561.7|14572.6|14571.2|14583.1|14581.7|14556.6|14555.2|2350
1653912000000|2022-05-30 12:00:00|14573.1|14571.7|14536.6|14535.2|14573.1|14571.7|14518.6|14517.2|3918
1653915600000|2022-05-30 13:00:00|14536.1|14534.7|14541.6|14540.2|14547.6|14546.2|14510.1|14508.7|3079
1653919200000|2022-05-30 14:00:00|14542.1|14540.7|14573.1|14571.7|14581.1|14579.7|14531.1|14529.7|3367
1653922800000|2022-05-30 15:00:00|14572.6|14571.2|14570.3|14567.5|14587.3|14584.5|14551.6|14550.2|5284
1653926400000|2022-05-30 16:00:00|14569.8|14567|14569.3|14566.5|14578.3|14575.5|14560.8|14558|1007
1653930000000|2022-05-30 17:00:00|14569.8|14567|14574.3|14571.5|14575.8|14573|14565.8|14563|441
1653933600000|2022-05-30 18:00:00|14573.8|14571|14579.8|14577|14581.8|14579|14569.8|14567|185
1653937200000|2022-05-30 19:00:00|14579.3|14576.5|14584.8|14582|14589.8|14587|14570.8|14568|795
1653940800000|2022-05-30 20:00:00|14588.5|14581.5|14586.6|14579.6|14588.6|14581.6|14586.4|14579.4|10
1653944400000|2022-05-30 21:00:00|14586.5|14579.5|14587.8|14580.8|14587.8|14580.8|14586.4|14579.4|0
1653948000000|2022-05-30 22:00:00|14579.1|14572.1|14554.2|14547.2|14586.5|14579.5|14533.8|14526.8|0
1653951600000|2022-05-30 23:00:00|14553.8|14546.8|14582|14575|14589.1|14582.1|14549.1|14542.1|0
1653955200000|2022-05-31 00:00:00|14582.8|14575.8|14546.9|14540.9|14589.9|14583.9|14525.9|14519.9|294
1653958800000|2022-05-31 01:00:00|14547.4|14541.4|14549.4|14543.4|14569.9|14563.9|14520.4|14514.4|201
1653962400000|2022-05-31 02:00:00|14548.9|14542.9|14574.9|14568.9|14580.4|14574.4|14544.4|14538.4|134
1653966000000|2022-05-31 03:00:00|14575.4|14569.4|14554.9|14548.9|14578.4|14572.4|14538.4|14532.4|169
1653969600000|2022-05-31 04:00:00|14554.4|14548.4|14547.4|14541.4|14559.4|14553.4|14542.4|14536.4|128
1653973200000|2022-05-31 05:00:00|14548.4|14542.4|14519.9|14513.9|14558.4|14552.4|14517.4|14511.4|530
1653976800000|2022-05-31 06:00:00|14520.4|14514.4|14500.8|14498|14525.8|14523|14486.3|14483.5|2656
1653980400000|2022-05-31 07:00:00|14500.3|14497.5|14481.2|14479.8|14519.1|14517.7|14460.2|14458.8|8050
1653984000000|2022-05-31 08:00:00|14481.7|14480.3|14531.2|14529.8|14546.7|14545.3|14481.2|14479.8|4987
1653987600000|2022-05-31 09:00:00|14530.2|14528.8|14470.2|14468.8|14530.7|14529.3|14440.2|14438.8|5998
1653991200000|2022-05-31 10:00:00|14470.7|14469.3|14483.7|14482.3|14498.7|14497.3|14453.2|14451.8|3229
1653994800000|2022-05-31 11:00:00|14484.2|14482.8|14460.1|14458.7|14502.7|14501.3|14448.6|14447.2|3256
1653998400000|2022-05-31 12:00:00|14460.6|14459.2|14395.6|14394.2|14460.6|14459.2|14394.6|14393.2|6362
1654002000000|2022-05-31 13:00:00|14395.1|14393.7|14378.1|14376.7|14429.6|14428.2|14359.6|14358.2|8250
1654005600000|2022-05-31 14:00:00|14377.6|14376.2|14405.9|14404.5|14422.9|14421.5|14357.9|14356.5|6945
1654009200000|2022-05-31 15:00:00|14405.4|14404|14454.1|14451.3|14457.6|14454.8|14358.6|14355.8|12421
1654012800000|2022-05-31 16:00:00|14454.6|14451.8|14460.1|14457.3|14474.1|14471.3|14429.6|14426.8|2706
1654016400000|2022-05-31 17:00:00|14459.6|14456.8|14478.6|14475.8|14480.6|14477.8|14430.6|14427.8|1900
1654020000000|2022-05-31 18:00:00|14478.1|14475.3|14417.6|14414.8|14479.6|14476.8|14399.6|14396.8|2286
1654023600000|2022-05-31 19:00:00|14418.1|14415.3|14418.1|14415.3|14460.1|14457.3|14399.1|14396.3|2870
1654027200000|2022-05-31 20:00:00|14422.4|14415.4|14429.3|14422.3|14436.8|14429.8|14400.8|14393.8|285
1654030800000|2022-05-31 21:00:00|14429|14422|14434.5|14427.5|14435.8|14428.8|14427.5|14420.5|0
1654034400000|2022-05-31 22:00:00|14434.9|14427.9|14457.4|14450.4|14459.8|14452.8|14430.2|14423.2|0
1654038000000|2022-05-31 23:00:00|14457.5|14450.5|14469|14462|14471.5|14464.5|14446.6|14439.6|0
1654041600000|2022-06-01 00:00:00|14469.7|14462.7|14480.7|14474.7|14506.2|14500.2|14469|14462|277
1654045200000|2022-06-01 01:00:00|14481.2|14475.2|14492.7|14486.7|14503.7|14497.7|14473.7|14467.7|138
1654048800000|2022-06-01 02:00:00|14492.2|14486.2|14468.2|14462.2|14495.7|14489.7|14466.2|14460.2|134
1654052400000|2022-06-01 03:00:00|14467.7|14461.7|14474.7|14468.7|14482.2|14476.2|14459.2|14453.2|144
1654056000000|2022-06-01 04:00:00|14475.2|14469.2|14484.2|14478.2|14485.7|14479.7|14449.7|14443.7|160
1654059600000|2022-06-01 05:00:00|14484.7|14478.7|14449.7|14443.7|14496.2|14490.2|14437.2|14431.2|537
1654063200000|2022-06-01 06:00:00|14448.1|14445.3|14467.1|14464.3|14468.1|14465.3|14424.1|14421.3|2396
1654066800000|2022-06-01 07:00:00|14466.4|14465|14437.1|14435.7|14501.4|14500|14430.1|14428.7|8209
1654070400000|2022-06-01 08:00:00|14436.6|14435.2|14415.1|14413.7|14443.6|14442.2|14384.6|14383.2|5239
1654074000000|2022-06-01 09:00:00|14415.6|14414.2|14428.1|14426.7|14454.6|14453.2|14413.6|14412.2|3020
1654077600000|2022-06-01 10:00:00|14428.6|14427.2|14416.1|14414.7|14433.6|14432.2|14404.6|14403.2|2569
1654081200000|2022-06-01 11:00:00|14416.6|14415.2|14437.2|14435.8|14439.1|14437.7|14415.6|14414.2|2405
1654084800000|2022-06-01 12:00:00|14437.7|14436.3|14455.7|14454.3|14473.2|14471.8|14433.7|14432.3|3100
1654088400000|2022-06-01 13:00:00|14456.2|14454.8|14462.2|14460.8|14487.7|14486.3|14450.2|14448.8|6069
1654092000000|2022-06-01 14:00:00|14463.2|14461.8|14401.2|14399.8|14473.2|14471.8|14369.2|14367.8|11141
1654095600000|2022-06-01 15:00:00|14401.7|14400.3|14331.4|14328.6|14401.7|14400.3|14315.4|14312.6|12184
1654099200000|2022-06-01 16:00:00|14330.9|14328.1|14355.9|14353.1|14360.9|14358.1|14317.9|14315.1|2730
1654102800000|2022-06-01 17:00:00|14356.4|14353.6|14390.9|14388.1|14404.9|14402.1|14350.9|14348.1|2268
1654106400000|2022-06-01 18:00:00|14391.4|14388.6|14406.4|14403.6|14431.9|14429.1|14387.4|14384.6|2221
1654110000000|2022-06-01 19:00:00|14406.9|14404.1|14366.9|14364.1|14425.9|14423.1|14362.4|14359.6|2581
1654113600000|2022-06-01 20:00:00|14362.7|14355.7|14365.9|14358.9|14374.6|14367.6|14355.9|14348.9|14
1654117200000|2022-06-01 21:00:00|14365.7|14358.7|14365.3|14358.3|14368.3|14361.3|14364.2|14357.2|0
1654120800000|2022-06-01 22:00:00|14370|14363|14350.5|14343.5|14373.8|14366.8|14348.2|14341.2|0
1654124400000|2022-06-01 23:00:00|14351.2|14344.2|14341.6|14334.6|14359.7|14352.7|14336.8|14329.8|0
1654128000000|2022-06-02 00:00:00|14342.3|14335.3|14380.5|14374.5|14390|14384|14331.3|14324.3|402
1654131600000|2022-06-02 01:00:00|14381|14375|14369.5|14363.5|14387.5|14381.5|14366|14360|207
1654135200000|2022-06-02 02:00:00|14369|14363|14352|14346|14381|14375|14351.5|14345.5|273
1654138800000|2022-06-02 03:00:00|14352.5|14346.5|14351.5|14345.5|14362.5|14356.5|14341|14335|133
1654142400000|2022-06-02 04:00:00|14352|14346|14359.5|14353.5|14361.5|14355.5|14346|14340|92
1654146000000|2022-06-02 05:00:00|14360|14354|14359.5|14353.5|14366|14360|14334|14328|428
1654149600000|2022-06-02 06:00:00|14357.9|14355.1|14399.4|14396.6|14400.4|14397.6|14354.9|14352.1|1536
1654153200000|2022-06-02 07:00:00|14398.7|14397.3|14423.7|14422.3|14449.7|14448.3|14385.7|14384.3|7902
1654156800000|2022-06-02 08:00:00|14424.7|14423.3|14437.7|14436.3|14468.2|14466.8|14412.2|14410.8|5070
1654160400000|2022-06-02 09:00:00|14437.2|14435.8|14446.2|14444.8|14465.2|14463.8|14422.7|14421.3|3030
1654164000000|2022-06-02 10:00:00|14447.2|14445.8|14460.2|14458.8|14464.7|14463.3|14417.2|14415.8|3004
1654167600000|2022-06-02 11:00:00|14459.7|14458.3|14466.2|14464.8|14472.2|14470.8|14443.2|14441.8|1808
1654171200000|2022-06-02 12:00:00|14465.7|14464.3|14456.7|14455.3|14478.2|14476.8|14447.7|14446.3|3437
1654174800000|2022-06-02 13:00:00|14457.2|14455.8|14426.2|14424.8|14462.2|14460.8|14408.7|14407.3|6855
1654178400000|2022-06-02 14:00:00|14425.7|14424.3|14437.7|14436.3|14460.2|14458.8|14398.2|14396.8|7415
1654182000000|2022-06-02 15:00:00|14438.2|14436.8|14514.9|14512.1|14534.9|14532.1|14434.7|14433.3|9235
1654185600000|2022-06-02 16:00:00|14515.4|14512.6|14543.9|14541.1|14549.9|14547.1|14510.9|14508.1|2272
1654189200000|2022-06-02 17:00:00|14544.4|14541.6|14556.9|14554.1|14557.9|14555.1|14534.9|14532.1|2021
1654192800000|2022-06-02 18:00:00|14555.9|14553.1|14558.9|14556.1|14580.4|14577.6|14551.4|14548.6|1795
1654196400000|2022-06-02 19:00:00|14558.4|14555.6|14603.4|14600.6|14607.9|14605.1|14554.9|14552.1|2751
1654200000000|2022-06-02 20:00:00|14606.7|14599.7|14614.2|14607.2|14615.5|14608.5|14581.9|14574.9|47
1654203600000|2022-06-02 21:00:00|14614.1|14607.1|14610.5|14603.5|14615.9|14608.9|14610.5|14603.5|0
1654207200000|2022-06-02 22:00:00|14610.7|14603.7|14620.9|14613.9|14643.8|14636.8|14610.7|14603.7|0
1654210800000|2022-06-02 23:00:00|14620.2|14613.2|14624.6|14617.6|14633.1|14626.1|14620.2|14613.2|0
1654214400000|2022-06-03 00:00:00|14623.9|14616.9|14607.5|14601.5|14646|14640|14602|14596|404
1654218000000|2022-06-03 01:00:00|14607|14601|14624|14618|14629.5|14623.5|14605|14599|208
1654221600000|2022-06-03 02:00:00|14623.5|14617.5|14622.5|14616.5|14627|14621|14614|14608|76
1654225200000|2022-06-03 03:00:00|14622|14616|14604.5|14598.5|14624.5|14618.5|14604.5|14598.5|148
1654228800000|2022-06-03 04:00:00|14605|14599|14609|14603|14625|14619|14605|14599|175
1654232400000|2022-06-03 05:00:00|14608.5|14602.5|14619|14613|14625.5|14619.5|14607|14601|413
1654236000000|2022-06-03 06:00:00|14617.4|14614.6|14594.4|14591.6|14618.9|14616.1|14592.4|14589.6|1641
1654239600000|2022-06-03 07:00:00|14593.7|14592.3|14515.4|14514|14600.7|14599.3|14515.4|14514|7904
1654243200000|2022-06-03 08:00:00|14515.9|14514.5|14544.4|14543|14545.9|14544.5|14507.9|14506.5|4300
1654246800000|2022-06-03 09:00:00|14544.9|14543.5|14542.4|14541|14549.9|14548.5|14521.9|14520.5|3779
1654250400000|2022-06-03 10:00:00|14541.9|14540.5|14526.4|14525|14546.4|14545|14514.9|14513.5|3511
1654254000000|2022-06-03 11:00:00|14525.9|14524.5|14484.1|14482.7|14530.9|14529.5|14479.6|14478.2|3761
1654257600000|2022-06-03 12:00:00|14484.6|14483.2|14492.1|14490.7|14529.6|14528.2|14476.6|14475.2|4992
1654261200000|2022-06-03 13:00:00|14491.6|14490.2|14479.1|14477.7|14504.1|14502.7|14455.1|14453.7|6103
1654264800000|2022-06-03 14:00:00|14479.6|14478.2|14469.6|14468.2|14497.6|14496.2|14457.6|14456.2|5435
1654268400000|2022-06-03 15:00:00|14470.1|14468.7|14472.3|14469.5|14474.3|14471.5|14442.6|14441.2|6212
1654272000000|2022-06-03 16:00:00|14471.3|14468.5|14510.3|14507.5|14510.3|14507.5|14468.8|14466|2125
1654275600000|2022-06-03 17:00:00|14509.8|14507|14474.8|14472|14523.8|14521|14471.8|14469|1811
1654279200000|2022-06-03 18:00:00|14474.3|14471.5|14492.3|14489.5|14500.3|14497.5|14467.3|14464.5|1010
1654282800000|2022-06-03 19:00:00|14492.8|14490|14490.3|14487.5|14497.3|14494.5|14464.3|14461.5|2222
1654286400000|2022-06-03 20:00:00|14493.8|14486.8|14498.2|14491.2|14508.7|14501.7|14482.5|14475.5|45
1654466400000|2022-06-05 22:00:00|14514.2|14507.2|14497|14490|14520.1|14513.1|14484.7|14477.7|0
1654470000000|2022-06-05 23:00:00|14497.3|14490.3|14496.8|14489.8|14508.5|14501.5|14486.6|14479.6|0
1654473600000|2022-06-06 00:00:00|14495.4|14488.4|14507.4|14502.4|14521.4|14516.4|14485.5|14478.5|233
1654477200000|2022-06-06 01:00:00|14506.9|14501.9|14516.4|14511.4|14520.4|14515.4|14489.9|14484.9|378
1654480800000|2022-06-06 02:00:00|14516.9|14511.9|14533.4|14528.4|14539.4|14534.4|14510.9|14505.9|202
1654484400000|2022-06-06 03:00:00|14533.9|14528.9|14548.4|14543.4|14552.9|14547.9|14526.9|14521.9|136
1654488000000|2022-06-06 04:00:00|14547.9|14542.9|14561.9|14556.9|14564.9|14559.9|14542.4|14537.4|165
1654491600000|2022-06-06 05:00:00|14562.4|14557.4|14552.9|14547.9|14567.4|14562.4|14544.9|14539.9|192
1654495200000|2022-06-06 06:00:00|14551.8|14549|14596.3|14593.5|14596.8|14594|14543.8|14541|2102
1654498800000|2022-06-06 07:00:00|14599.3|14596.5|14585.1|14583.7|14614.6|14613.2|14551.1|14549.7|8434
1654502400000|2022-06-06 08:00:00|14585.6|14584.2|14617.1|14615.7|14622.1|14620.7|14580.6|14579.2|4645
1654506000000|2022-06-06 09:00:00|14617.6|14616.2|14597.6|14596.2|14619.1|14617.7|14584.1|14582.7|2808
1654509600000|2022-06-06 10:00:00|14597.1|14595.7|14608.1|14606.7|14613.1|14611.7|14593.1|14591.7|1998
1654513200000|2022-06-06 11:00:00|14608.6|14607.2|14618.5|14617.1|14618.5|14617.1|14591.1|14589.7|1690
1654516800000|2022-06-06 12:00:00|14619|14617.6|14655.5|14654.1|14669.5|14668.1|14613|14611.6|4935
1654520400000|2022-06-06 13:00:00|14656|14654.6|14678.5|14677.1|14678.5|14677.1|14646.5|14645.1|6402
1654524000000|2022-06-06 14:00:00|14678|14676.6|14705|14703.6|14709|14707.6|14674.5|14673.1|7497
1654527600000|2022-06-06 15:00:00|14705.5|14704.1|14653.2|14650.4|14713|14711.6|14639|14637.6|10225
1654531200000|2022-06-06 16:00:00|14653.7|14650.9|14630.7|14627.9|14655.7|14652.9|14596.2|14593.4|2546
1654534800000|2022-06-06 17:00:00|14630.2|14627.4|14647.7|14644.9|14648.2|14645.4|14612.2|14609.4|1933
1654538400000|2022-06-06 18:00:00|14648.7|14645.9|14615.7|14612.9|14649.2|14646.4|14599.7|14596.9|1343
1654542000000|2022-06-06 19:00:00|14616.2|14613.4|14621.2|14618.4|14636.2|14633.4|14596.7|14593.9|1712
1654545600000|2022-06-06 20:00:00|14620.7|14617.9|14631.5|14624.5|14637.2|14630.2|14619.3|14612.3|9
1654549200000|2022-06-06 21:00:00|14631.6|14624.6|14635.7|14628.7|14635.7|14628.7|14628.4|14621.4|0
1654552800000|2022-06-06 22:00:00|14634.9|14627.9|14613|14606|14641.8|14634.8|14610|14603|0
1654556400000|2022-06-06 23:00:00|14612.9|14605.9|14627.1|14620.1|14635.1|14628.1|14610.8|14603.8|0
1654560000000|2022-06-07 00:00:00|14627.5|14620.5|14577.8|14572.8|14628.5|14621.5|14561.8|14556.8|397
1654563600000|2022-06-07 01:00:00|14577.3|14572.3|14557.8|14552.8|14588.3|14583.3|14525.3|14520.3|692
1654567200000|2022-06-07 02:00:00|14557.3|14552.3|14548.8|14543.8|14562.3|14557.3|14540.8|14535.8|149
1654570800000|2022-06-07 03:00:00|14549.3|14544.3|14553.8|14548.8|14570.3|14565.3|14545.8|14540.8|176
1654574400000|2022-06-07 04:00:00|14555.8|14550.8|14545.8|14540.8|14558.3|14553.3|14534.8|14529.8|227
1654578000000|2022-06-07 05:00:00|14546.3|14541.3|14528.8|14523.8|14552.8|14547.8|14518.3|14513.3|563
1654581600000|2022-06-07 06:00:00|14527.7|14524.9|14547.2|14544.4|14565.7|14562.9|14525.7|14522.9|2552
1654585200000|2022-06-07 07:00:00|14547.7|14544.9|14552|14550.6|14588.5|14587.1|14527|14525.6|9132
1654588800000|2022-06-07 08:00:00|14552.5|14551.1|14539.5|14538.1|14568|14566.6|14529|14527.6|3973
1654592400000|2022-06-07 09:00:00|14540|14538.6|14521|14519.6|14543.5|14542.1|14512|14510.6|4687
1654596000000|2022-06-07 10:00:00|14520.5|14519.1|14490.5|14489.1|14534|14532.6|14485|14483.6|4626
1654599600000|2022-06-07 11:00:00|14491|14489.6|14495.6|14494.2|14515.5|14514.1|14460.5|14459.1|6144
1654603200000|2022-06-07 12:00:00|14497.6|14496.2|14472.6|14471.2|14504.1|14502.7|14471.6|14470.2|4093
1654606800000|2022-06-07 13:00:00|14473.1|14471.7|14471.1|14469.7|14509.6|14508.2|14457.1|14455.7|7681
1654610400000|2022-06-07 14:00:00|14471.6|14470.2|14555.6|14554.2|14580.1|14578.7|14468.6|14467.2|9576
1654614000000|2022-06-07 15:00:00|14556.1|14554.7|14557.3|14554.5|14569.1|14567.7|14543.8|14541|8462
1654617600000|2022-06-07 16:00:00|14556.8|14554|14571.8|14569|14573.8|14571|14534.8|14532|1788
1654621200000|2022-06-07 17:00:00|14572.3|14569.5|14574.3|14571.5|14582.3|14579.5|14567.3|14564.5|1512
1654624800000|2022-06-07 18:00:00|14573.8|14571|14579.8|14577|14598.8|14596|14568.8|14566|1695
1654628400000|2022-06-07 19:00:00|14579.3|14576.5|14607.8|14605|14609.3|14606.5|14575.8|14573|1945
1654632000000|2022-06-07 20:00:00|14612.3|14605.3|14583.7|14576.7|14612.3|14605.3|14580.7|14573.7|730
1654635600000|2022-06-07 21:00:00|14583.9|14576.9|14589.2|14582.2|14590.7|14583.7|14582|14575|0
1654639200000|2022-06-07 22:00:00|14587.1|14580.1|14591.1|14584.1|14603.1|14596.1|14583.9|14576.9|0
1654642800000|2022-06-07 23:00:00|14591.5|14584.5|14579.7|14572.7|14598.2|14591.2|14573.3|14566.3|0
1654646400000|2022-06-08 00:00:00|14579|14572|14614.4|14609.4|14618.9|14613.9|14572.9|14567.9|397
1654650000000|2022-06-08 01:00:00|14614.9|14609.9|14626.4|14621.4|14633.4|14628.4|14610.9|14605.9|203
1654653600000|2022-06-08 02:00:00|14626.9|14621.9|14612.4|14607.4|14634.4|14629.4|14611.4|14606.4|135
1654657200000|2022-06-08 03:00:00|14611.9|14606.9|14601.4|14596.4|14615.4|14610.4|14588.4|14583.4|214
1654660800000|2022-06-08 04:00:00|14600.9|14595.9|14588.4|14583.4|14610.4|14605.4|14586.4|14581.4|152
1654664400000|2022-06-08 05:00:00|14587.9|14582.9|14621.4|14616.4|14622.4|14617.4|14586.9|14581.9|444
1654668000000|2022-06-08 06:00:00|14620.3|14617.5|14606.3|14603.5|14620.8|14618|14593.3|14590.5|1592
1654671600000|2022-06-08 07:00:00|14605.6|14604.2|14514.6|14513.2|14605.6|14604.2|14504.1|14502.7|12016
1654675200000|2022-06-08 08:00:00|14514.1|14512.7|14529.6|14528.2|14536.6|14535.2|14488.1|14486.7|6626
1654678800000|2022-06-08 09:00:00|14529.1|14527.7|14499.1|14497.7|14533.6|14532.2|14492.1|14490.7|4356
1654682400000|2022-06-08 10:00:00|14498.6|14497.2|14488.6|14487.2|14499.1|14497.7|14467.1|14465.7|4460
1654686000000|2022-06-08 11:00:00|14489.1|14487.7|14469.5|14468.1|14501.1|14499.7|14466|14464.6|4030
1654689600000|2022-06-08 12:00:00|14470|14468.6|14438|14436.6|14477|14475.6|14432.5|14431.1|4605
1654693200000|2022-06-08 13:00:00|14438.5|14437.1|14449|14447.6|14458|14456.6|14396|14394.6|9184
1654696800000|2022-06-08 14:00:00|14450|14448.6|14416.5|14415.1|14452|14450.6|14378|14376.6|7872
1654700400000|2022-06-08 15:00:00|14417|14415.6|14451.7|14448.9|14463.7|14460.9|14411.5|14410.1|7348
1654704000000|2022-06-08 16:00:00|14451.2|14448.4|14413.7|14410.9|14458.7|14455.9|14379.7|14376.9|2302
1654707600000|2022-06-08 17:00:00|14413.2|14410.4|14383.2|14380.4|14413.7|14410.9|14365.2|14362.4|1721
1654711200000|2022-06-08 18:00:00|14383.7|14380.9|14379.2|14376.4|14392.2|14389.4|14356.2|14353.4|1421
1654714800000|2022-06-08 19:00:00|14379.7|14376.9|14380.7|14377.9|14404.2|14401.4|14364.7|14361.9|2214
1654718400000|2022-06-08 20:00:00|14384.3|14377.3|14389.6|14382.6|14395.6|14388.6|14375.6|14368.6|5
1654722000000|2022-06-08 21:00:00|14390.2|14383.2|14391.1|14384.1|14393.6|14386.6|14389|14382|0
1654725600000|2022-06-08 22:00:00|14388.6|14381.6|14395.8|14388.8|14397.2|14390.2|14381|14374|0
1654729200000|2022-06-08 23:00:00|14396.1|14389.1|14394.2|14387.2|14398.7|14391.7|14389.5|14382.5|0
1654732800000|2022-06-09 00:00:00|14394.9|14387.9|14359.3|14354.3|14403.3|14396.3|14358.8|14353.8|280
1654736400000|2022-06-09 01:00:00|14359.8|14354.8|14357.8|14352.8|14376.3|14371.3|14349.8|14344.8|332
1654740000000|2022-06-09 02:00:00|14357.3|14352.3|14370.8|14365.8|14374.3|14369.3|14353.8|14348.8|55
1654743600000|2022-06-09 03:00:00|14371.3|14366.3|14370.8|14365.8|14378.8|14373.8|14357.8|14352.8|59
1654747200000|2022-06-09 04:00:00|14371.3|14366.3|14365.8|14360.8|14374.3|14369.3|14362.3|14357.3|77
1654750800000|2022-06-09 05:00:00|14365.3|14360.3|14338.3|14333.3|14378.3|14373.3|14337.3|14332.3|463
1654754400000|2022-06-09 06:00:00|14337.2|14334.4|14365.2|14362.4|14365.7|14362.9|14329.7|14326.9|1999
1654758000000|2022-06-09 07:00:00|14364.5|14363.1|14341.5|14340.1|14381.5|14380.1|14290|14288.6|8674
1654761600000|2022-06-09 08:00:00|14340.5|14339.1|14388.5|14387.1|14389|14387.6|14305|14303.6|6503
1654765200000|2022-06-09 09:00:00|14388|14386.6|14349|14347.6|14395|14393.6|14336|14334.6|3910
1654768800000|2022-06-09 10:00:00|14348.5|14347.1|14355|14353.6|14388.5|14387.1|14338.5|14337.1|3943
1654772400000|2022-06-09 11:00:00|14354.5|14353.1|14318.5|14317.1|14427|14425.6|14309.5|14308.1|6525
1654776000000|2022-06-09 12:00:00|14319|14317.6|14212.5|14211.1|14322.5|14321.1|14194.5|14193.1|10602
1654779600000|2022-06-09 13:00:00|14210|14208.6|14268.9|14267.5|14271.9|14270.5|14191.4|14190|11026
1654783200000|2022-06-09 14:00:00|14269.4|14268|14227.9|14226.5|14270.9|14269.5|14197.4|14196|7400
1654786800000|2022-06-09 15:00:00|14227.4|14226|14217.6|14214.8|14241.6|14238.8|14187.4|14186|7650
1654790400000|2022-06-09 16:00:00|14218.1|14215.3|14228.1|14225.3|14231.6|14228.8|14193.6|14190.8|1735
1654794000000|2022-06-09 17:00:00|14228.6|14225.8|14213.1|14210.3|14236.1|14233.3|14190.1|14187.3|1220
1654797600000|2022-06-09 18:00:00|14213.6|14210.8|14169.1|14166.3|14213.6|14210.8|14168.1|14165.3|1454
1654801200000|2022-06-09 19:00:00|14168.1|14165.3|14091.1|14088.3|14170.6|14167.8|14089.1|14086.3|3409
1654804800000|2022-06-09 20:00:00|14093.3|14086.3|14119.4|14112.4|14122.7|14115.7|14092.6|14085.6|96
1654808400000|2022-06-09 21:00:00|14119.3|14112.3|14120.2|14113.2|14121.5|14114.5|14111.6|14104.6|0
1654812000000|2022-06-09 22:00:00|14121.4|14114.4|14104.2|14097.2|14122.4|14115.4|14099.1|14092.1|0
1654815600000|2022-06-09 23:00:00|14104.9|14097.9|14110.8|14103.8|14119.9|14112.9|14102.7|14095.7|0
1654819200000|2022-06-10 00:00:00|14112.2|14105.2|14082.2|14077.2|14118.5|14111.5|14074.7|14069.7|292
1654822800000|2022-06-10 01:00:00|14081.7|14076.7|14076.7|14071.7|14090.7|14085.7|14067.2|14062.2|228
1654826400000|2022-06-10 02:00:00|14076.2|14071.2|14087.7|14082.7|14093.2|14088.2|14071.2|14066.2|69
1654830000000|2022-06-10 03:00:00|14088.2|14083.2|14096.7|14091.7|14111.7|14106.7|14088.2|14083.2|105
1654833600000|2022-06-10 04:00:00|14095.2|14090.2|14074.2|14069.2|14097.2|14092.2|14063.2|14058.2|156
1654837200000|2022-06-10 05:00:00|14074.7|14069.7|14081.7|14076.7|14095.7|14090.7|14069.7|14064.7|408
1654840800000|2022-06-10 06:00:00|14080.6|14077.8|14106.6|14103.8|14133.6|14130.8|14079.6|14076.8|2444
1654844400000|2022-06-10 07:00:00|14105.9|14104.5|13980.8|13979.4|14122.4|14121|13980.8|13979.4|12796
1654848000000|2022-06-10 08:00:00|13981.3|13979.9|13960.8|13959.4|14025.8|14024.4|13953.3|13951.9|7835
1654851600000|2022-06-10 09:00:00|13960.3|13958.9|13993.3|13991.9|14008.3|14006.9|13958.3|13956.9|5833
1654855200000|2022-06-10 10:00:00|13993.8|13992.4|13989.3|13987.9|14002.8|14001.4|13970.8|13969.4|4021
1654858800000|2022-06-10 11:00:00|13988.8|13987.4|14026.4|14025|14039.3|14037.9|13984.8|13983.4|4236
1654862400000|2022-06-10 12:00:00|14026.9|14025.5|13903.4|13902|14047.4|14046|13901.9|13900.5|10425
1654866000000|2022-06-10 13:00:00|13902.4|13901|13846.9|13845.5|13948.4|13947|13832.4|13831|11203
1654869600000|2022-06-10 14:00:00|13846.4|13845|13785.7|13784.3|13846.4|13845|13748.7|13747.3|11557
1654873200000|2022-06-10 15:00:00|13786.2|13784.8|13777.9|13775.1|13796.7|13795.3|13744.4|13741.6|11126
1654876800000|2022-06-10 16:00:00|13778.4|13775.6|13789.9|13787.1|13811.4|13808.6|13761.4|13758.6|2211
1654880400000|2022-06-10 17:00:00|13790.4|13787.6|13804.9|13802.1|13827.9|13825.1|13777.4|13774.6|1617
1654884000000|2022-06-10 18:00:00|13805.4|13802.6|13842.4|13839.6|13849.4|13846.6|13794.4|13791.6|1592
1654887600000|2022-06-10 19:00:00|13842.9|13840.1|13787.4|13784.6|13854.4|13851.6|13787.4|13784.6|2854
1654891200000|2022-06-10 20:00:00|13793.2|13786.2|13811.4|13804.4|13827.1|13820.1|13785.9|13778.9|707
1655071200000|2022-06-12 22:00:00|13707.4|13700.4|13678|13671|13721.6|13714.6|13669.9|13662.9|0
1655074800000|2022-06-12 23:00:00|13677.7|13670.7|13671.9|13664.9|13684.9|13677.9|13664.5|13657.5|0
1655078400000|2022-06-13 00:00:00|13672.6|13665.6|13566.5|13561.5|13675.4|13668.4|13563.5|13558.5|904
1655082000000|2022-06-13 01:00:00|13567|13562|13538.5|13533.5|13567.5|13562.5|13506.5|13501.5|891
1655085600000|2022-06-13 02:00:00|13541.5|13536.5|13560.5|13555.5|13566|13561|13530|13525|371
1655089200000|2022-06-13 03:00:00|13561|13556|13565.5|13560.5|13569.5|13564.5|13547.5|13542.5|180
1655092800000|2022-06-13 04:00:00|13567|13562|13541.5|13536.5|13586|13581|13532|13527|332
1655096400000|2022-06-13 05:00:00|13542|13537|13541.5|13536.5|13568|13563|13535|13530|701
1655100000000|2022-06-13 06:00:00|13540.4|13537.6|13561.4|13558.6|13576.9|13574.1|13484.4|13481.6|4907
1655103600000|2022-06-13 07:00:00|13560.9|13558.1|13562|13560.6|13652.7|13651.3|13533.7|13532.3|18858
1655107200000|2022-06-13 08:00:00|13561.5|13560.1|13443|13441.6|13563|13561.6|13438|13436.6|11446
1655110800000|2022-06-13 09:00:00|13442|13440.6|13454.5|13453.1|13497|13495.6|13436|13434.6|8216
1655114400000|2022-06-13 10:00:00|13455|13453.6|13478|13476.6|13497.5|13496.1|13446|13444.6|4989
1655118000000|2022-06-13 11:00:00|13479|13477.6|13448.4|13447|13525|13523.6|13441.4|13440|5494
1655121600000|2022-06-13 12:00:00|13447.9|13446.5|13462.4|13461|13514.9|13513.5|13447.9|13446.5|6953
1655125200000|2022-06-13 13:00:00|13462.9|13461.5|13459.4|13458|13513.4|13512|13441.4|13440|7150
1655128800000|2022-06-13 14:00:00|13459.9|13458.5|13392.9|13391.5|13477.9|13476.5|13379.4|13378|9193
1655132400000|2022-06-13 15:00:00|13391.4|13390|13465.6|13462.8|13488.6|13485.8|13380.4|13379|13956
1655136000000|2022-06-13 16:00:00|13466.1|13463.3|13477.6|13474.8|13559.6|13556.8|13455.1|13452.3|4438
1655139600000|2022-06-13 17:00:00|13478.1|13475.3|13523.6|13520.8|13534.6|13531.8|13460.1|13457.3|2193
1655143200000|2022-06-13 18:00:00|13524.1|13521.3|13478.6|13475.8|13524.6|13521.8|13464.6|13461.8|1393
1655146800000|2022-06-13 19:00:00|13478.1|13475.3|13455.6|13452.8|13518.6|13515.8|13418.6|13415.8|4043
1655150400000|2022-06-13 20:00:00|13455.1|13452.3|13468.6|13461.6|13485.8|13478.8|13433.3|13426.3|2167
1655154000000|2022-06-13 21:00:00|13469.5|13462.5|13473|13466|13475.1|13468.1|13465.8|13458.8|0
1655157600000|2022-06-13 22:00:00|13474|13467|13490.9|13483.9|13505.6|13498.6|13474|13467|0
1655161200000|2022-06-13 23:00:00|13491.6|13484.6|13487.8|13480.8|13493.8|13486.8|13467.4|13460.4|0
1655164800000|2022-06-14 00:00:00|13487.1|13480.1|13496.7|13491.7|13515.2|13510.2|13452.7|13447.7|250
1655168400000|2022-06-14 01:00:00|13497.7|13492.7|13440.7|13435.7|13498.2|13493.2|13436.7|13431.7|304
1655172000000|2022-06-14 02:00:00|13440.2|13435.2|13476.7|13471.7|13478.7|13473.7|13437.2|13432.2|185
1655175600000|2022-06-14 03:00:00|13476.2|13471.2|13491.7|13486.7|13504.7|13499.7|13475.7|13470.7|191
1655179200000|2022-06-14 04:00:00|13492.2|13487.2|13533.2|13528.2|13548.7|13543.7|13491.7|13486.7|365
1655182800000|2022-06-14 05:00:00|13532.7|13527.7|13567.2|13562.2|13584.2|13579.2|13529.2|13524.2|788
1655186400000|2022-06-14 06:00:00|13566.1|13563.3|13551.1|13548.3|13608.6|13605.8|13543.6|13540.8|4284
1655190000000|2022-06-14 07:00:00|13550.6|13547.8|13500.8|13499.4|13572.9|13571.5|13446.9|13445.5|13097
1655193600000|2022-06-14 08:00:00|13500.3|13498.9|13424.3|13422.9|13510.8|13509.4|13415.3|13413.9|14097
1655197200000|2022-06-14 09:00:00|13423.3|13421.9|13359.8|13358.4|13434.3|13432.9|13354.3|13352.9|15081
1655200800000|2022-06-14 10:00:00|13357.8|13356.4|13329.3|13327.9|13361.3|13359.9|13293.3|13291.9|8367
1655204400000|2022-06-14 11:00:00|13329.8|13328.4|13326.5|13325.1|13362.8|13361.4|13298.8|13297.4|7761
1655208000000|2022-06-14 12:00:00|13327|13325.6|13429.5|13428.1|13442|13440.6|13322.5|13321.1|10110
1655211600000|2022-06-14 13:00:00|13428|13426.6|13457.5|13456.1|13460|13458.6|13365.5|13364.1|9967
1655215200000|2022-06-14 14:00:00|13457|13455.6|13347.7|13346.3|13469|13467.6|13312.2|13310.8|7913
1655218800000|2022-06-14 15:00:00|13347.2|13345.8|13292.9|13290.1|13369.2|13367.8|13280.9|13278.1|11051
1655222400000|2022-06-14 16:00:00|13293.4|13290.6|13280.4|13277.6|13293.9|13291.1|13239.9|13237.1|3260
1655226000000|2022-06-14 17:00:00|13279.9|13277.1|13255.4|13252.6|13337.4|13334.6|13225.4|13222.6|2231
1655229600000|2022-06-14 18:00:00|13255.9|13253.1|13252.9|13250.1|13287.4|13284.6|13242.9|13240.1|1261
1655233200000|2022-06-14 19:00:00|13253.4|13250.6|13319.9|13317.1|13327.4|13324.6|13220.9|13218.1|2588
1655236800000|2022-06-14 20:00:00|13326.5|13319.5|13329.6|13322.6|13332.8|13325.8|13302.4|13295.4|209
1655240400000|2022-06-14 21:00:00|13329.3|13322.3|13328.1|13321.1|13331.2|13324.2|13324.8|13317.8|0
1655244000000|2022-06-14 22:00:00|13331.1|13324.1|13343.3|13336.3|13359.6|13352.6|13331.1|13324.1|0
1655247600000|2022-06-14 23:00:00|13344.1|13337.1|13379.2|13372.2|13388.6|13381.6|13331.7|13324.7|0
1655251200000|2022-06-15 00:00:00|13378.5|13371.5|13324.5|13319.5|13381.3|13374.5|13318.5|13313.5|304
1655254800000|2022-06-15 01:00:00|13325|13320|13348.5|13343.5|13373|13368|13314|13309|261
1655258400000|2022-06-15 02:00:00|13349|13344|13370|13365|13372|13367|13345|13340|332
1655262000000|2022-06-15 03:00:00|13370.5|13365.5|13368|13363|13399.5|13394.5|13367.5|13362.5|288
1655265600000|2022-06-15 04:00:00|13368.5|13363.5|13346|13341|13377.5|13372.5|13341.5|13336.5|67
1655269200000|2022-06-15 05:00:00|13346.5|13341.5|13396.5|13391.5|13418.5|13413.5|13306|13301|547
1655272800000|2022-06-15 06:00:00|13395.4|13392.6|13451.4|13448.6|13481.9|13479.1|13385.9|13383.1|4656
1655276400000|2022-06-15 07:00:00|13450.7|13449.3|13402.2|13400.8|13490.7|13489.3|13352.7|13351.3|11978
1655280000000|2022-06-15 08:00:00|13399.7|13398.3|13478.1|13476.7|13511.7|13510.3|13392.2|13390.8|8420
1655283600000|2022-06-15 09:00:00|13477.6|13476.2|13470.6|13469.2|13505.1|13503.7|13420.6|13419.2|7594
1655287200000|2022-06-15 10:00:00|13470.1|13468.7|13447.1|13445.7|13470.6|13469.2|13427.1|13425.7|6129
1655290800000|2022-06-15 11:00:00|13446.1|13444.7|13495.1|13493.7|13497.1|13495.7|13428.1|13426.7|3972
1655294400000|2022-06-15 12:00:00|13494.6|13493.2|13511.6|13510.2|13512.1|13510.7|13424.1|13422.7|7632
1655298000000|2022-06-15 13:00:00|13512.1|13510.7|13538.9|13537.5|13555.9|13554.5|13473.9|13472.5|9916
1655301600000|2022-06-15 14:00:00|13539.4|13538|13535|13533.6|13570.5|13569.1|13516|13514.6|6621
1655305200000|2022-06-15 15:00:00|13535.5|13534.1|13499.2|13496.4|13546|13544.6|13475.7|13472.9|8287
1655308800000|2022-06-15 16:00:00|13498.7|13495.9|13465.2|13462.4|13531.7|13528.9|13464.7|13461.9|2045
1655312400000|2022-06-15 17:00:00|13465.7|13462.9|13518.2|13515.4|13524.2|13521.4|13459.7|13456.9|1209
1655316000000|2022-06-15 18:00:00|13517.7|13514.9|13514.7|13511.9|13601.7|13598.9|13401.7|13398.9|5828
1655319600000|2022-06-15 19:00:00|13514.2|13511.4|13553.7|13550.9|13622.7|13619.9|13510.2|13507.4|3579
1655323200000|2022-06-15 20:00:00|13562.9|13555.9|13552.3|13545.3|13570|13563|13532.7|13525.7|89
1655326800000|2022-06-15 21:00:00|13554.3|13547.3|13570.8|13563.8|13571.4|13564.4|13551.6|13544.6|0
1655330400000|2022-06-15 22:00:00|13578.4|13571.4|13603.3|13596.3|13613.3|13606.3|13573.7|13566.7|0
1655334000000|2022-06-15 23:00:00|13603.4|13596.4|13632.1|13625.1|13632.8|13625.8|13592.7|13585.7|0
1655337600000|2022-06-16 00:00:00|13631|13624|13649.8|13644.8|13666.3|13661.3|13625.1|13618.1|222
1655341200000|2022-06-16 01:00:00|13649.3|13644.3|13606.3|13601.3|13678.8|13673.8|13592.3|13587.3|330
1655344800000|2022-06-16 02:00:00|13605.8|13600.8|13607.3|13602.3|13616.3|13611.3|13579.8|13574.8|86
1655348400000|2022-06-16 03:00:00|13606.3|13601.3|13581.3|13576.3|13620.8|13615.8|13578.3|13573.3|67
1655352000000|2022-06-16 04:00:00|13581.8|13576.8|13557.3|13552.3|13588.3|13583.3|13556.8|13551.8|163
1655355600000|2022-06-16 05:00:00|13556.8|13551.8|13510.3|13505.3|13558.8|13553.8|13500.3|13495.3|420
1655359200000|2022-06-16 06:00:00|13509.2|13506.4|13450.7|13447.9|13543.2|13540.4|13419.7|13416.9|2670
1655362800000|2022-06-16 07:00:00|13450|13448.6|13224.5|13223.1|13455|13453.6|13183.5|13182.1|12369
1655366400000|2022-06-16 08:00:00|13224|13222.6|13157.5|13156.1|13281|13279.6|13156.5|13155.1|6473
1655370000000|2022-06-16 09:00:00|13156.5|13155.1|13126.5|13125.1|13157|13155.6|13084.5|13083.1|8796
1655373600000|2022-06-16 10:00:00|13126|13124.6|13086.7|13085.3|13153|13151.6|13080.7|13079.3|3571
1655377200000|2022-06-16 11:00:00|13085.2|13083.8|13090.7|13089.3|13148.7|13147.3|13065.2|13063.8|3225
1655380800000|2022-06-16 12:00:00|13090.2|13088.8|13118.2|13116.8|13162.7|13161.3|13087.2|13085.8|4050
1655384400000|2022-06-16 13:00:00|13119.2|13117.8|13068.2|13066.8|13131.2|13129.8|13053.2|13051.8|4760
1655388000000|2022-06-16 14:00:00|13067.7|13066.3|13022.6|13021.2|13081.7|13080.3|13006.6|13005.2|4944
1655391600000|2022-06-16 15:00:00|13022.1|13020.7|13033.3|13030.5|13082.1|13080.7|12995.8|12993|7008
1655395200000|2022-06-16 16:00:00|13032.8|13030|13043.3|13040.5|13056.8|13054|12986.3|12983.5|1534
1655398800000|2022-06-16 17:00:00|13043.8|13041|13006.8|13004|13078.3|13075.5|13004.8|13002|1674
1655402400000|2022-06-16 18:00:00|13006.3|13003.5|12955.3|12952.5|13014.3|13011.5|12944.8|12942|1122
1655406000000|2022-06-16 19:00:00|12954.8|12952|12992.3|12989.5|13008.8|13006|12953.8|12951|1909
1655409600000|2022-06-16 20:00:00|12992|12985|13008.8|13001.8|13013.5|13006.5|12969|12962|42
1655413200000|2022-06-16 21:00:00|13008.9|13001.9|13017.7|13010.7|13018.2|13011.2|13006.9|12999.9|0
1655416800000|2022-06-16 22:00:00|13019.8|13012.8|13027.7|13020.7|13033.6|13026.6|13019.8|13012.8|0
1655420400000|2022-06-16 23:00:00|13011.6|13004.6|13008.4|13001.4|13020.1|13013.1|12988|12981|0
1655424000000|2022-06-17 00:00:00|13007.3|13000.3|13031.9|13026.9|13072.9|13067.9|12989.3|12982.3|364
1655427600000|2022-06-17 01:00:00|13028.4|13023.4|13090.4|13085.4|13099.4|13094.4|13026.9|13021.9|359
1655431200000|2022-06-17 02:00:00|13090.9|13085.9|13073.4|13068.4|13114.4|13109.4|13064.4|13059.4|540
1655434800000|2022-06-17 03:00:00|13073.9|13068.9|13094.9|13089.9|13119.4|13114.4|13065.4|13060.4|366
1655438400000|2022-06-17 04:00:00|13095.4|13090.4|13160.4|13155.4|13172.4|13167.4|13092.9|13087.9|513
1655442000000|2022-06-17 05:00:00|13160.9|13155.9|13150.4|13145.4|13194.9|13189.9|13149.9|13144.9|578
1655445600000|2022-06-17 06:00:00|13149.3|13146.5|13089.8|13087|13162.3|13159.5|13073.3|13070.5|4218
1655449200000|2022-06-17 07:00:00|13089.1|13087.7|13121.4|13120|13137.1|13135.7|13020.4|13019|10896
1655452800000|2022-06-17 08:00:00|13120.9|13119.5|13174.4|13173|13206.9|13205.5|13107.4|13106|8142
1655456400000|2022-06-17 09:00:00|13173.9|13172.5|13214.9|13213.5|13229.4|13228|13132.9|13131.5|8925
1655460000000|2022-06-17 10:00:00|13214.4|13213|13180.4|13179|13218.4|13217|13158.4|13157|4959
1655463600000|2022-06-17 11:00:00|13179.4|13178|13194.3|13192.9|13239.4|13238|13169.4|13168|5579
1655467200000|2022-06-17 12:00:00|13193.3|13191.9|13138.3|13136.9|13221.8|13220.4|13134.8|13133.4|3730
1655470800000|2022-06-17 13:00:00|13137.8|13136.4|13162.8|13161.4|13184.3|13182.9|13084.8|13083.4|7465
1655474400000|2022-06-17 14:00:00|13162.3|13160.9|13091.1|13089.7|13166.3|13164.9|13052.1|13050.7|6585
1655478000000|2022-06-17 15:00:00|13090.6|13089.2|13087.3|13084.5|13149.8|13147|13061.6|13060.2|10050
1655481600000|2022-06-17 16:00:00|13087.8|13085|13137.3|13134.5|13151.8|13149|13077.3|13074.5|2675
1655485200000|2022-06-17 17:00:00|13137.8|13135|13166.3|13163.5|13207.8|13205|13131.3|13128.5|2004
1655488800000|2022-06-17 18:00:00|13167.3|13164.5|13172.3|13169.5|13207.8|13205|13163.8|13161|1166
1655492400000|2022-06-17 19:00:00|13172.8|13170|13148.8|13146|13191.3|13188.5|13127.8|13125|2120
1655496000000|2022-06-17 20:00:00|13156.9|13149.9|13173.2|13166.2|13185.5|13178.5|13152.1|13145.1|368
1655676000000|2022-06-19 22:00:00|13205.9|13198.9|13231|13224|13231.8|13224.8|13177.3|13170.3|0
1655679600000|2022-06-19 23:00:00|13230.6|13223.6|13236.6|13229.6|13245|13238|13210.1|13203.1|0
1655683200000|2022-06-20 00:00:00|13236.3|13229.3|13151.9|13146.9|13237.9|13230.9|13143.4|13138.4|172
1655686800000|2022-06-20 01:00:00|13152.4|13147.4|13065.9|13060.9|13158.9|13153.9|13061.9|13056.9|193
1655690400000|2022-06-20 02:00:00|13066.4|13061.4|13113.4|13108.4|13121.4|13116.4|13062.4|13057.4|175
1655694000000|2022-06-20 03:00:00|13113.9|13108.9|13141.9|13136.9|13151.9|13146.9|13101.4|13096.4|113
1655697600000|2022-06-20 04:00:00|13142.4|13137.4|13105.9|13100.9|13142.9|13137.9|13103.9|13098.9|82
1655701200000|2022-06-20 05:00:00|13105.4|13100.4|13127.4|13122.4|13135.9|13130.9|13092.4|13087.4|291
1655704800000|2022-06-20 06:00:00|13126.3|13123.5|13214.3|13211.5|13220.8|13218|13126.3|13123.5|2352
1655708400000|2022-06-20 07:00:00|13213.6|13212.2|13171.9|13170.5|13222.1|13220.7|13106.1|13104.7|6140
1655712000000|2022-06-20 08:00:00|13172.4|13171|13183.9|13182.5|13210.9|13209.5|13158.4|13157|3477
1655715600000|2022-06-20 09:00:00|13183.4|13182|13166.9|13165.5|13184.9|13183.5|13135.4|13134|2821
1655719200000|2022-06-20 10:00:00|13167.4|13166|13163.9|13162.5|13197.9|13196.5|13162.9|13161.5|1798
1655722800000|2022-06-20 11:00:00|13164.4|13163|13197.8|13196.4|13204.3|13202.9|13158.4|13157|1549
1655726400000|2022-06-20 12:00:00|13197.3|13195.9|13188.8|13187.4|13203.3|13201.9|13183.3|13181.9|1844
1655730000000|2022-06-20 13:00:00|13189.8|13188.4|13214.3|13212.9|13220.3|13218.9|13185.3|13183.9|2629
1655733600000|2022-06-20 14:00:00|13212.8|13211.4|13229.9|13228.5|13243.4|13242|13206.3|13204.9|2567
1655737200000|2022-06-20 15:00:00|13228.9|13227.5|13287.6|13284.8|13295.1|13292.3|13227.9|13226.5|4717
1655740800000|2022-06-20 16:00:00|13288.6|13285.8|13265.1|13262.3|13291.1|13288.3|13256.1|13253.3|1251
1655744400000|2022-06-20 17:00:00|13264.6|13261.8|13280.6|13277.8|13281.1|13278.3|13255.6|13252.8|321
1655748000000|2022-06-20 18:00:00|13280.1|13277.3|13263.1|13260.3|13280.1|13277.3|13262.1|13259.3|421
1655751600000|2022-06-20 19:00:00|13263.6|13260.8|13269.1|13266.3|13277.1|13274.3|13260.1|13257.3|393
1655755200000|2022-06-20 20:00:00|13268.1|13261.1|13268.7|13261.7|13270.5|13263.5|13267.9|13260.9|213
1655758800000|2022-06-20 21:00:00|13268.6|13261.6|13264.9|13257.9|13268.6|13261.6|13264.9|13257.9|0
1655762400000|2022-06-20 22:00:00|13261.7|13254.7|13269.3|13262.3|13272.1|13265.1|13253.8|13246.8|0
1655766000000|2022-06-20 23:00:00|13268.9|13261.9|13274.3|13267.3|13290.4|13283.4|13252.5|13245.5|0
1655769600000|2022-06-21 00:00:00|13273.5|13266.5|13285.2|13280.2|13295.2|13290.2|13248.2|13243.2|217
1655773200000|2022-06-21 01:00:00|13284.7|13279.7|13286.2|13281.2|13289.7|13284.7|13258.2|13253.2|90
1655776800000|2022-06-21 02:00:00|13286.7|13281.7|13300.2|13295.2|13308.7|13303.7|13286.7|13281.7|110
1655780400000|2022-06-21 03:00:00|13300.7|13295.7|13332.7|13327.7|13342.7|13337.7|13300.2|13295.2|208
1655784000000|2022-06-21 04:00:00|13334.2|13329.2|13338.7|13333.7|13345.2|13340.2|13321.7|13316.7|141
1655787600000|2022-06-21 05:00:00|13339.2|13334.2|13348.2|13343.2|13348.7|13343.7|13310.7|13305.7|492
1655791200000|2022-06-21 06:00:00|13347.1|13344.3|13330.1|13327.3|13364.1|13361.3|13297.6|13294.8|2528
1655794800000|2022-06-21 07:00:00|13329.4|13328|13404.9|13403.5|13426.9|13425.5|13318.4|13317|9987
1655798400000|2022-06-21 08:00:00|13404.4|13403|13424.9|13423.5|13440.9|13439.5|13397.4|13396|4156
1655802000000|2022-06-21 09:00:00|13425.4|13424|13388.4|13387|13444.9|13443.5|13384.4|13383|3083
1655805600000|2022-06-21 10:00:00|13389.9|13388.5|13393.9|13392.5|13411.9|13410.5|13375.4|13374|3420
1655809200000|2022-06-21 11:00:00|13393.4|13392|13326.8|13325.4|13395.9|13394.5|13314.3|13312.9|4010
1655812800000|2022-06-21 12:00:00|13326.3|13324.9|13297.3|13295.9|13333.8|13332.4|13293.3|13291.9|3700
1655816400000|2022-06-21 13:00:00|13296.3|13294.9|13321.3|13319.9|13323.3|13321.9|13271.3|13269.9|6677
1655820000000|2022-06-21 14:00:00|13320.8|13319.4|13312.7|13311.3|13329.8|13328.4|13289.7|13288.3|4419
1655823600000|2022-06-21 15:00:00|13313.7|13312.3|13252.9|13250.1|13320.2|13318.8|13251.4|13248.6|6796
1655827200000|2022-06-21 16:00:00|13253.4|13250.6|13277.9|13275.1|13284.9|13282.1|13250.9|13248.1|2589
1655830800000|2022-06-21 17:00:00|13278.4|13275.6|13244.4|13241.6|13289.4|13286.6|13240.4|13237.6|886
1655834400000|2022-06-21 18:00:00|13243.9|13241.1|13270.4|13267.6|13271.9|13269.1|13233.9|13231.1|831
1655838000000|2022-06-21 19:00:00|13270.9|13268.1|13254.4|13251.6|13282.4|13279.6|13254.4|13251.6|1627
1655841600000|2022-06-21 20:00:00|13257.5|13250.5|13265|13258|13271.4|13264.4|13244.1|13237.1|345
1655845200000|2022-06-21 21:00:00|13264.9|13257.9|13263|13256|13267.8|13260.8|13260.2|13253.2|0
1655848800000|2022-06-21 22:00:00|13258.3|13251.3|13254.7|13247.7|13260.4|13253.4|13238.3|13231.3|0
1655852400000|2022-06-21 23:00:00|13254.3|13247.3|13251.3|13244.3|13254.7|13247.7|13234.8|13227.8|0
1655856000000|2022-06-22 00:00:00|13252.1|13245.1|13211|13206|13253.7|13246.7|13201.5|13196.5|186
1655859600000|2022-06-22 01:00:00|13210.5|13205.5|13193|13188|13223|13218|13183.5|13178.5|100
1655863200000|2022-06-22 02:00:00|13193.5|13188.5|13152|13147|13202|13197|13151.5|13146.5|161
1655866800000|2022-06-22 03:00:00|13152.5|13147.5|13133|13128|13162|13157|13118.5|13113.5|237
1655870400000|2022-06-22 04:00:00|13133.5|13128.5|13142|13137|13144.5|13139.5|13122.5|13117.5|108
1655874000000|2022-06-22 05:00:00|13142.5|13137.5|13088|13083|13160|13155|13080|13075|751
1655877600000|2022-06-22 06:00:00|13086.9|13084.1|13104.4|13101.6|13105.9|13103.1|13063.9|13061.1|2843
1655881200000|2022-06-22 07:00:00|13103.7|13102.3|13005.4|13004|13105.7|13104.3|12985.7|12984.3|11917
1655884800000|2022-06-22 08:00:00|13006.4|13005|12995.4|12994|13019.4|13018|12966.9|12965.5|5801
1655888400000|2022-06-22 09:00:00|12994.9|12993.5|13002.9|13001.5|13034.9|13033.5|12986.4|12985|3757
1655892000000|2022-06-22 10:00:00|13002.4|13001|13021.9|13020.5|13040.4|13039|12996.9|12995.5|2348
1655895600000|2022-06-22 11:00:00|13026.4|13025|13032.9|13031.5|13061.9|13060.5|13024.4|13023|2439
1655899200000|2022-06-22 12:00:00|13033.4|13032|13042.4|13041|13044.9|13043.5|13002.9|13001.5|3017
1655902800000|2022-06-22 13:00:00|13042.9|13041.5|13094|13092.6|13128.5|13127.1|13019.9|13018.5|6763
1655906400000|2022-06-22 14:00:00|13093.5|13092.1|13185.1|13183.7|13208.1|13206.7|13071.5|13070.1|8450
1655910000000|2022-06-22 15:00:00|13185.6|13184.2|13085.3|13082.5|13187.6|13186.2|13081.8|13079|7209
1655913600000|2022-06-22 16:00:00|13084.8|13082|13133.3|13130.5|13135.8|13133|13075.8|13073|2111
1655917200000|2022-06-22 17:00:00|13133.8|13131|13161.3|13158.5|13169.3|13166.5|13114.8|13112|1041
1655920800000|2022-06-22 18:00:00|13161.8|13159|13165.3|13162.5|13191.3|13188.5|13149.3|13146.5|1072
1655924400000|2022-06-22 19:00:00|13165.8|13163|13109.3|13106.5|13170.8|13168|13108.3|13105.5|1382
1655928000000|2022-06-22 20:00:00|13113.9|13106.9|13114|13107|13137.7|13130.7|13110.7|13103.7|24
1655931600000|2022-06-22 21:00:00|13114.1|13107.1|13114.5|13107.5|13116.3|13109.3|13111.6|13104.6|0
1655935200000|2022-06-22 22:00:00|13118|13111|13103.6|13096.6|13125|13118|13093.1|13086.1|0
1655938800000|2022-06-22 23:00:00|13104|13097|13062.8|13055.8|13104.1|13097.1|13043.2|13036.2|0
1655942400000|2022-06-23 00:00:00|13062|13055|13142.9|13137.9|13162.9|13157.9|13060.5|13053.5|265
1655946000000|2022-06-23 01:00:00|13142.4|13137.4|13069.4|13064.4|13151.4|13146.4|13066.9|13061.9|122
1655949600000|2022-06-23 02:00:00|13069.9|13064.9|13085.9|13080.9|13103.9|13098.9|13052.4|13047.4|72
1655953200000|2022-06-23 03:00:00|13086.9|13081.9|13092.9|13087.9|13120.4|13115.4|13077.9|13072.9|75
1655956800000|2022-06-23 04:00:00|13092.4|13087.4|13114.4|13109.4|13141.4|13136.4|13075.9|13070.9|120
1655960400000|2022-06-23 05:00:00|13114.9|13109.9|13121.4|13116.4|13149.9|13144.9|13106.9|13101.9|246
1655964000000|2022-06-23 06:00:00|13120.3|13117.5|13100.3|13097.5|13131.3|13128.5|13096.3|13093.5|2076
1655967600000|2022-06-23 07:00:00|13099.6|13098.2|12950.6|12949.2|13110.1|13108.7|12938.1|12936.7|13555
1655971200000|2022-06-23 08:00:00|12947.6|12946.2|12970.4|12969|13034.9|13033.5|12934.1|12932.7|7186
1655974800000|2022-06-23 09:00:00|12969.4|12968|13017.4|13016|13045.9|13044.5|12969.4|12968|4271
1655978400000|2022-06-23 10:00:00|13017.9|13016.5|13106.4|13105|13114.4|13113|13009.4|13008|4034
1655982000000|2022-06-23 11:00:00|13108.9|13107.5|13091.6|13090.2|13122.9|13121.5|13082.6|13081.2|3961
1655985600000|2022-06-23 12:00:00|13092.1|13090.7|12988.6|12987.2|13095.6|13094.2|12974.6|12973.2|4199
1655989200000|2022-06-23 13:00:00|12988.1|12986.7|12963.6|12962.2|13011.6|13010.2|12910.1|12908.7|8052
1655992800000|2022-06-23 14:00:00|12962.6|12961.2|12976.6|12975.2|12987.1|12985.7|12909.6|12908.2|7512
1655996400000|2022-06-23 15:00:00|12977.1|12975.7|12914.3|12911.5|12980.6|12979.2|12906.8|12904|8284
1656000000000|2022-06-23 16:00:00|12914.8|12912|12855.3|12852.5|12915.3|12912.5|12842.3|12839.5|2798
1656003600000|2022-06-23 17:00:00|12856.3|12853.5|12887.3|12884.5|12892.8|12890|12840.3|12837.5|1828
1656007200000|2022-06-23 18:00:00|12886.8|12884|12919.3|12916.5|12927.3|12924.5|12877.3|12874.5|966
1656010800000|2022-06-23 19:00:00|12918.8|12916|12978.8|12976|12981.8|12979|12909.3|12906.5|2422
1656014400000|2022-06-23 20:00:00|12979.4|12972.4|12929|12922|12979.4|12972.4|12921.8|12914.8|62
1656018000000|2022-06-23 21:00:00|12929.5|12922.5|12935.8|12928.8|12936.1|12929.1|12927|12920|0
1656021600000|2022-06-23 22:00:00|12932.8|12925.8|12946.9|12939.9|12950.4|12943.4|12926.8|12919.8|0
1656025200000|2022-06-23 23:00:00|12946.6|12939.6|12930.8|12923.8|12955.7|12948.7|12927.3|12920.3|0
1656028800000|2022-06-24 00:00:00|12930.4|12923.4|12998.4|12993.4|13002.9|12997.9|12921.7|12914.7|246
1656032400000|2022-06-24 01:00:00|12997.9|12992.9|13030.9|13025.9|13043.9|13038.9|12986.9|12981.9|298
1656036000000|2022-06-24 02:00:00|13030.4|13025.4|13054.9|13049.9|13061.4|13056.4|13024.9|13019.9|422
1656039600000|2022-06-24 03:00:00|13054.4|13049.4|13023.9|13018.9|13054.9|13049.9|13013.4|13008.4|296
1656043200000|2022-06-24 04:00:00|13023.4|13018.4|13050.9|13045.9|13067.4|13062.4|13022.4|13017.4|260
1656046800000|2022-06-24 05:00:00|13050.4|13045.4|13042.9|13037.9|13068.4|13063.4|13034.9|13029.9|528
1656050400000|2022-06-24 06:00:00|13042.4|13037.4|12968.3|12965.5|13042.4|13038.5|12968.3|12965.5|3099
1656054000000|2022-06-24 07:00:00|12967.6|12966.2|12958.6|12957.2|12980.6|12979.2|12909.1|12907.7|8159
1656057600000|2022-06-24 08:00:00|12959.1|12957.7|13002.6|13001.2|13015.1|13013.7|12951.1|12949.7|5035
1656061200000|2022-06-24 09:00:00|13002.1|13000.7|13009.6|13008.2|13011.1|13009.7|12976.6|12975.2|3785
1656064800000|2022-06-24 10:00:00|13008.6|13007.2|13041.6|13040.2|13043.1|13041.7|13003.6|13002.2|4180
1656068400000|2022-06-24 11:00:00|13042.1|13040.7|13045.3|13043.9|13060.6|13059.2|13029.6|13028.2|4088
1656072000000|2022-06-24 12:00:00|13045.8|13044.4|13008.8|13007.4|13060.3|13058.9|12993.8|12992.4|3516
1656075600000|2022-06-24 13:00:00|13008.3|13006.9|13064.3|13062.9|13086.3|13084.9|13004.3|13002.9|5867
1656079200000|2022-06-24 14:00:00|13063.8|13062.4|13129.4|13128|13163.4|13162|13063.8|13062.4|8910
1656082800000|2022-06-24 15:00:00|13128.9|13127.5|13128.6|13125.8|13154.9|13153.5|13106.9|13105.5|7739
1656086400000|2022-06-24 16:00:00|13128.1|13125.3|13139.1|13136.3|13144.6|13141.8|13126.1|13123.3|1549
1656090000000|2022-06-24 17:00:00|13138.6|13135.8|13151.6|13148.8|13157.6|13154.8|13135.1|13132.3|1106
1656093600000|2022-06-24 18:00:00|13152.1|13149.3|13177.6|13174.8|13179.6|13176.8|13149.6|13146.8|856
1656097200000|2022-06-24 19:00:00|13178.1|13175.3|13232.6|13229.8|13233.1|13230.3|13172.6|13169.8|1984
1656100800000|2022-06-24 20:00:00|13240.8|13233.8|13219.5|13212.5|13242.3|13235.3|13201.7|13194.7|62
1656104400000|2022-06-24 21:00:00|13232.3|13225.3|13232.3|13225.3|13232.3|13225.3|13232.3|13225.3|0
1656280800000|2022-06-26 22:00:00|13233.1|13226.1|13196.1|13189.1|13241.1|13234.1|13182.2|13175.2|0
1656284400000|2022-06-26 23:00:00|13197.6|13190.6|13178.5|13171.5|13219.9|13212.9|13178.5|13171.5|0
1656288000000|2022-06-27 00:00:00|13177.7|13170.7|13170.2|13165.2|13189.4|13182.4|13156.7|13151.7|286
1656291600000|2022-06-27 01:00:00|13169.7|13164.7|13213.7|13208.7|13221.2|13216.2|13168.7|13163.7|197
1656295200000|2022-06-27 02:00:00|13214.2|13209.2|13235.7|13230.7|13253.2|13248.2|13205.7|13200.7|391
1656298800000|2022-06-27 03:00:00|13236.2|13231.2|13250.7|13245.7|13252.2|13247.2|13232.7|13227.7|175
1656302400000|2022-06-27 04:00:00|13250.2|13245.2|13249.7|13244.7|13253.2|13248.2|13243.2|13238.2|77
1656306000000|2022-06-27 05:00:00|13249.2|13244.2|13223.7|13218.7|13254.7|13249.7|13213.7|13208.7|390
1656309600000|2022-06-27 06:00:00|13222.6|13219.8|13197.1|13194.3|13223.1|13220.3|13174.6|13171.8|2251
1656313200000|2022-06-27 07:00:00|13196.4|13195|13357.8|13356.4|13366.8|13365.4|13179.9|13178.5|11099
1656316800000|2022-06-27 08:00:00|13358.3|13356.9|13276.3|13274.9|13383.8|13382.4|13269.8|13268.4|6578
1656320400000|2022-06-27 09:00:00|13276.8|13275.4|13241.3|13239.9|13285.8|13284.4|13238.3|13236.9|4314
1656324000000|2022-06-27 10:00:00|13241.8|13240.4|13237.8|13236.4|13248.8|13247.4|13213.8|13212.4|3148
1656327600000|2022-06-27 11:00:00|13238.3|13236.9|13200.9|13199.5|13238.3|13236.9|13198.4|13197|2161
1656331200000|2022-06-27 12:00:00|13201.4|13200|13205.9|13204.5|13215.9|13214.5|13175.4|13174|3655
1656334800000|2022-06-27 13:00:00|13206.4|13205|13147.9|13146.5|13210.4|13209|13125.9|13124.5|5267
1656338400000|2022-06-27 14:00:00|13150.9|13149.5|13197.6|13196.2|13202.6|13201.2|13132.1|13130.7|5371
1656342000000|2022-06-27 15:00:00|13197.1|13195.7|13197.8|13195|13217.6|13216.2|13165.1|13163.7|6688
1656345600000|2022-06-27 16:00:00|13198.3|13195.5|13186.3|13183.5|13203.3|13200.5|13152.8|13150|1322
1656349200000|2022-06-27 17:00:00|13186.8|13184|13141.8|13139|13188.8|13186|13128.3|13125.5|1324
1656352800000|2022-06-27 18:00:00|13142.8|13140|13143.8|13141|13163.3|13160.5|13132.3|13129.5|1069
1656356400000|2022-06-27 19:00:00|13144.3|13141.5|13153.8|13151|13160.8|13158|13121.8|13119|1585
1656360000000|2022-06-27 20:00:00|13157.4|13150.4|13161.8|13154.8|13171.8|13164.8|13154.4|13147.4|266
1656363600000|2022-06-27 21:00:00|13162.2|13155.2|13158.9|13151.9|13166.1|13159.1|13156.8|13149.8|0
1656367200000|2022-06-27 22:00:00|13164.3|13157.3|13156.4|13149.4|13168.1|13161.1|13146.7|13139.7|0
1656370800000|2022-06-27 23:00:00|13157.2|13150.2|13156.8|13149.8|13167.3|13160.3|13149.2|13142.2|0
1656374400000|2022-06-28 00:00:00|13157.5|13150.5|13191.4|13186.4|13209.9|13204.9|13155.3|13148.3|164
1656378000000|2022-06-28 01:00:00|13190.9|13185.9|13142.4|13137.4|13206.9|13201.9|13137.4|13132.4|144
1656381600000|2022-06-28 02:00:00|13142.9|13137.9|13146.9|13141.9|13166.4|13161.4|13119.4|13114.4|173
1656385200000|2022-06-28 03:00:00|13147.4|13142.4|13170.4|13165.4|13176.4|13171.4|13142.4|13137.4|109
1656388800000|2022-06-28 04:00:00|13170.9|13165.9|13167.4|13162.4|13185.4|13180.4|13157.9|13152.9|153
1656392400000|2022-06-28 05:00:00|13166.9|13161.9|13181.4|13176.4|13189.4|13184.4|13163.9|13158.9|213
1656396000000|2022-06-28 06:00:00|13180.3|13177.5|13246.8|13244|13266.8|13264|13171.3|13168.5|3047
1656399600000|2022-06-28 07:00:00|13246.1|13244.7|13256.4|13255|13363.6|13362.2|13217.1|13215.7|10057
1656403200000|2022-06-28 08:00:00|13256.9|13255.5|13298.9|13297.5|13307.4|13306|13253.9|13252.5|4149
1656406800000|2022-06-28 09:00:00|13299.4|13298|13262.4|13261|13329.9|13328.5|13256.4|13255|3878
1656410400000|2022-06-28 10:00:00|13261.9|13260.5|13316.4|13315|13321.9|13320.5|13253.9|13252.5|3139
1656414000000|2022-06-28 11:00:00|13315.9|13314.5|13309.8|13308.4|13326.9|13325.5|13295.8|13294.4|2492
1656417600000|2022-06-28 12:00:00|13309.3|13307.9|13282.3|13280.9|13319.8|13318.4|13264.8|13263.4|2905
1656421200000|2022-06-28 13:00:00|13283.3|13281.9|13336.8|13335.4|13360.8|13359.4|13269.8|13268.4|5290
1656424800000|2022-06-28 14:00:00|13333.3|13331.9|13283.3|13281.9|13347.8|13346.4|13252.3|13250.9|5726
1656428400000|2022-06-28 15:00:00|13282.8|13281.4|13183.5|13180.7|13290.8|13289.4|13181|13178.2|7585
1656432000000|2022-06-28 16:00:00|13184|13181.2|13192.6|13189.8|13206.6|13203.8|13167.5|13164.7|2331
1656435600000|2022-06-28 17:00:00|13192.1|13189.3|13156.1|13153.3|13194.6|13191.8|13143.6|13140.8|2470
1656439200000|2022-06-28 18:00:00|13156.6|13153.8|13138.6|13135.8|13173.1|13170.3|13123.6|13120.8|2594
1656442800000|2022-06-28 19:00:00|13138.1|13135.3|13118.1|13115.3|13155.6|13152.8|13111.1|13108.3|2182
1656446400000|2022-06-28 20:00:00|13120.2|13113.2|13127.6|13120.6|13130.7|13123.7|13109.5|13102.5|289
1656450000000|2022-06-28 21:00:00|13127.7|13120.7|13125|13118|13128.2|13121.2|13125|13118|0
1656453600000|2022-06-28 22:00:00|13128.1|13121.1|13138.8|13131.8|13138.8|13131.8|13122.2|13115.2|0
1656457200000|2022-06-28 23:00:00|13138|13131|13132.4|13125.4|13139.3|13132.3|13120.1|13113.1|0
1656460800000|2022-06-29 00:00:00|13131.6|13124.6|13110.7|13105.7|13159.2|13154.2|13103.7|13098.7|294
1656464400000|2022-06-29 01:00:00|13111.2|13106.2|13124.7|13119.7|13143.7|13138.7|13102.7|13097.7|170
1656468000000|2022-06-29 02:00:00|13125.2|13120.2|13141.7|13136.7|13151.2|13146.2|13110.2|13105.2|96
1656471600000|2022-06-29 03:00:00|13141.2|13136.2|13137.2|13132.2|13145.2|13140.2|13118.2|13113.2|139
1656475200000|2022-06-29 04:00:00|13137.7|13132.7|13157.7|13152.7|13176.7|13171.7|13125.7|13120.7|280
1656478800000|2022-06-29 05:00:00|13157.2|13152.2|13150.2|13145.2|13173.2|13168.2|13144.2|13139.2|452
1656482400000|2022-06-29 06:00:00|13149.1|13146.3|13084.6|13081.8|13176.1|13173.3|13077.6|13074.8|3492
1656486000000|2022-06-29 07:00:00|13083.9|13082.5|13033.9|13032.5|13137.9|13136.5|13030.4|13029|12211
1656489600000|2022-06-29 08:00:00|13033.4|13032|13066.9|13065.5|13086.9|13085.5|13025.4|13024|5545
1656493200000|2022-06-29 09:00:00|13066.4|13065|12985.9|12984.5|13075.4|13074|12981.4|12980|5888
1656496800000|2022-06-29 10:00:00|12986.4|12985|12985.9|12984.5|13037.4|13036|12963.9|12962.5|5608
1656500400000|2022-06-29 11:00:00|12986.9|12985.5|13033.5|13032.1|13043|13041.6|12943.4|12942|4095
1656504000000|2022-06-29 12:00:00|13032.5|13031.1|13043.5|13042.1|13088.5|13087.1|13020|13018.6|5872
1656507600000|2022-06-29 13:00:00|13043|13041.6|13039|13037.6|13070.5|13069.1|12979.5|12978.1|6538
1656511200000|2022-06-29 14:00:00|13038.5|13037.1|13008.3|13006.9|13074.5|13073.1|12988.3|12986.9|5901
1656514800000|2022-06-29 15:00:00|13009.3|13007.9|13018.5|13015.7|13035.3|13033.9|12995.5|12992.7|7029
1656518400000|2022-06-29 16:00:00|13019|13016.2|13003|13000.2|13021.5|13018.7|12968|12965.2|1995
1656522000000|2022-06-29 17:00:00|13003.5|13000.7|13030|13027.2|13030|13027.2|12981.5|12978.7|1228
1656525600000|2022-06-29 18:00:00|13029.5|13026.7|13011|13008.2|13050.5|13047.7|13000.5|12997.7|1285
1656529200000|2022-06-29 19:00:00|13010.5|13007.7|12997|12994.2|13041.5|13038.7|12993|12990.2|1889
1656532800000|2022-06-29 20:00:00|12995.8|12988.8|13001|12994|13007.9|13000.9|12984|12977|7
1656536400000|2022-06-29 21:00:00|13001.1|12994.1|13000.4|12993.4|13002.8|12995.8|13000.1|12993.1|0
1656540000000|2022-06-29 22:00:00|13005|12998|12998.4|12991.4|13005.8|12998.8|12992.2|12985.2|0
1656543600000|2022-06-29 23:00:00|12998.8|12991.8|12986.1|12979.1|12999.2|12992.2|12979.1|12972.1|0
1656547200000|2022-06-30 00:00:00|12985.3|12978.3|12992.6|12987.6|13008.6|13003.6|12963.9|12956.9|206
1656550800000|2022-06-30 01:00:00|12992.1|12987.1|12960.6|12955.6|12992.1|12987.1|12953.6|12948.6|265
1656554400000|2022-06-30 02:00:00|12961.1|12956.1|12986.6|12981.6|12997.6|12992.6|12961.1|12956.1|167
1656558000000|2022-06-30 03:00:00|12987.1|12982.1|12957.1|12952.1|12993.1|12988.1|12953.6|12948.6|103
1656561600000|2022-06-30 04:00:00|12956.6|12951.6|12961.6|12956.6|12968.6|12963.6|12951.6|12946.6|73
1656565200000|2022-06-30 05:00:00|12961.1|12956.1|12902.1|12897.1|12968.1|12963.1|12890.6|12885.6|666
1656568800000|2022-06-30 06:00:00|12901|12898.2|12806.5|12803.7|12910|12907.2|12790|12787.2|5051
1656572400000|2022-06-30 07:00:00|12805.8|12804.4|12730.1|12728.7|12813.3|12811.9|12665.8|12664.4|15793
1656576000000|2022-06-30 08:00:00|12728.1|12726.7|12733.1|12731.7|12783.1|12781.7|12690.1|12688.7|9117
1656579600000|2022-06-30 09:00:00|12733.6|12732.2|12722.1|12720.7|12741.1|12739.7|12660.6|12659.2|6465
1656583200000|2022-06-30 10:00:00|12721.6|12720.2|12665.1|12663.7|12733.6|12732.2|12637.1|12635.7|4800
1656586800000|2022-06-30 11:00:00|12665.6|12664.2|12650.7|12649.3|12668.1|12666.7|12618.6|12617.2|4672
1656590400000|2022-06-30 12:00:00|12650.2|12648.8|12660.7|12659.3|12723.7|12722.3|12647.2|12645.8|5719
1656594000000|2022-06-30 13:00:00|12661.2|12659.8|12632.2|12630.8|12707.7|12706.3|12617.2|12615.8|6199
1656597600000|2022-06-30 14:00:00|12631.7|12630.3|12738.1|12736.7|12744.6|12743.2|12618.2|12616.8|8279
1656601200000|2022-06-30 15:00:00|12738.6|12737.2|12819.8|12817|12823.8|12821|12716.1|12714.7|13431
1656604800000|2022-06-30 16:00:00|12819.3|12816.5|12833.8|12831|12863.3|12860.5|12789.8|12787|2980
1656608400000|2022-06-30 17:00:00|12834.3|12831.5|12829.8|12827|12846.8|12844|12782.3|12779.5|2006
1656612000000|2022-06-30 18:00:00|12830.3|12827.5|12788.8|12786|12839.8|12837|12781.3|12778.5|1654
1656615600000|2022-06-30 19:00:00|12789.3|12786.5|12844.3|12841.5|12845.3|12842.5|12759.3|12756.5|2780
1656619200000|2022-06-30 20:00:00|12841.3|12834.3|12805.9|12798.9|12841.3|12834.3|12796.3|12789.3|36
1656622800000|2022-06-30 21:00:00|12810.2|12803.2|12806.5|12799.5|12810.3|12803.3|12803.8|12796.8|0
1656626400000|2022-06-30 22:00:00|12808.6|12801.6|12791.3|12784.3|12809.8|12802.8|12780.5|12773.5|0
1656630000000|2022-06-30 23:00:00|12791.7|12784.7|12831.9|12824.9|12834.7|12827.7|12787.5|12780.5|0
1656633600000|2022-07-01 00:00:00|12832.7|12825.7|12805.9|12800.9|12851.4|12846.4|12796.9|12791.9|148
1656637200000|2022-07-01 01:00:00|12805.4|12800.4|12780.4|12775.4|12814.4|12809.4|12758.9|12753.9|157
1656640800000|2022-07-01 02:00:00|12780.9|12775.9|12742.4|12737.4|12805.9|12800.9|12728.4|12723.4|191
1656644400000|2022-07-01 03:00:00|12742.9|12737.9|12692.4|12687.4|12746.4|12741.4|12680.9|12675.9|360
1656648000000|2022-07-01 04:00:00|12691.9|12686.9|12688.9|12683.9|12709.4|12704.4|12665.9|12660.9|197
1656651600000|2022-07-01 05:00:00|12689.4|12684.4|12692.9|12687.9|12710.9|12705.9|12672.4|12667.4|428
1656655200000|2022-07-01 06:00:00|12691.8|12689|12677.3|12674.5|12695.3|12692.5|12647.3|12644.5|2984
1656658800000|2022-07-01 07:00:00|12676.6|12675.2|12767.4|12766|12791.4|12790|12624.6|12623.2|11259
1656662400000|2022-07-01 08:00:00|12767.9|12766.5|12818.4|12817|12845.4|12844|12729.9|12728.5|5838
1656666000000|2022-07-01 09:00:00|12818.9|12817.5|12855.4|12854|12861.4|12860|12802.9|12801.5|4841
1656669600000|2022-07-01 10:00:00|12854.9|12853.5|12775.4|12774|12861.9|12860.5|12765.9|12764.5|3691
1656673200000|2022-07-01 11:00:00|12776.4|12775|12745.8|12744.4|12786.4|12785|12737.3|12735.9|3574
1656676800000|2022-07-01 12:00:00|12746.3|12744.9|12792.8|12791.4|12797.3|12795.9|12739.8|12738.4|3502
1656680400000|2022-07-01 13:00:00|12792.3|12790.9|12875.8|12874.4|12900.8|12899.4|12765.3|12763.9|5891
1656684000000|2022-07-01 14:00:00|12876.8|12875.4|12783.6|12782.2|12893.8|12892.4|12752.6|12751.2|7212
1656687600000|2022-07-01 15:00:00|12783.1|12781.7|12782.3|12779.5|12829.8|12827|12769.1|12767.7|7378
1656691200000|2022-07-01 16:00:00|12781.8|12779|12811.8|12809|12841.8|12839|12774.8|12772|1436
1656694800000|2022-07-01 17:00:00|12812.3|12809.5|12875.8|12873|12876.3|12873.5|12811.3|12808.5|1331
1656698400000|2022-07-01 18:00:00|12876.3|12873.5|12900.3|12897.5|12904.8|12902|12852.3|12849.5|1361
1656702000000|2022-07-01 19:00:00|12901.8|12899|12922.3|12919.5|12928.8|12926|12882.3|12879.5|2101
1656705600000|2022-07-01 20:00:00|12927.7|12920.7|12917.9|12910.9|12935.7|12928.7|12916.4|12909.4|153
1656885600000|2022-07-03 22:00:00|12918.3|12911.3|12903.4|12896.4|12919.1|12912.1|12892.4|12885.4|0
1656889200000|2022-07-03 23:00:00|12903|12896|12871.9|12864.9|12912.3|12905.3|12864.8|12857.8|0
1656892800000|2022-07-04 00:00:00|12871.5|12864.5|12874.4|12869.4|12914.9|12909.9|12858.9|12851.9|271
1656896400000|2022-07-04 01:00:00|12873.9|12868.9|12875.4|12870.4|12889.9|12884.9|12818.4|12813.4|330
1656900000000|2022-07-04 02:00:00|12874.9|12869.9|12863.9|12858.9|12892.4|12887.4|12845.9|12840.9|165
1656903600000|2022-07-04 03:00:00|12864.4|12859.4|12873.4|12868.4|12881.9|12876.9|12861.9|12856.9|113
1656907200000|2022-07-04 04:00:00|12873.9|12868.9|12862.9|12857.9|12875.4|12870.4|12851.9|12846.9|126
1656910800000|2022-07-04 05:00:00|12862.4|12857.4|12895.9|12890.9|12896.4|12891.4|12858.4|12853.4|325
1656914400000|2022-07-04 06:00:00|12894.8|12892|12899.3|12896.5|12967.3|12964.5|12877.8|12875|3708
1656918000000|2022-07-04 07:00:00|12898.6|12897.2|12816|12814.6|12924.6|12923.2|12793.5|12792.1|8192
1656921600000|2022-07-04 08:00:00|12815.5|12814.1|12826.5|12825.1|12848.5|12847.1|12806|12804.6|3183
1656925200000|2022-07-04 09:00:00|12826|12824.6|12873.5|12872.1|12885|12883.6|12814.5|12813.1|3964
1656928800000|2022-07-04 10:00:00|12873|12871.6|12871|12869.6|12876.5|12875.1|12841|12839.6|2089
1656932400000|2022-07-04 11:00:00|12870.5|12869.1|12862.2|12860.8|12882.2|12880.8|12849.5|12848.1|1718
1656936000000|2022-07-04 12:00:00|12861.7|12860.3|12844.7|12843.3|12866.7|12865.3|12837.2|12835.8|1198
1656939600000|2022-07-04 13:00:00|12845.2|12843.8|12803.2|12801.8|12849.7|12848.3|12800.7|12799.3|2039
1656943200000|2022-07-04 14:00:00|12803.7|12802.3|12780.6|12779.2|12804.2|12802.8|12740.6|12739.2|4699
1656946800000|2022-07-04 15:00:00|12780.1|12778.7|12773.8|12771|12810.6|12809.2|12766.3|12763.5|5229
1656950400000|2022-07-04 16:00:00|12774.3|12771.5|12786.8|12784|12789.8|12787|12770.3|12767.5|560
1656954000000|2022-07-04 17:00:00|12786.3|12783.5|12779.3|12776.5|12787.8|12785|12775.3|12772.5|220
1656957600000|2022-07-04 18:00:00|12778.8|12776|12778.3|12775.5|12780.3|12777.5|12774.8|12772|119
1656961200000|2022-07-04 19:00:00|12779.3|12776.5|12792.3|12789.5|12792.8|12790|12772.3|12769.5|819
1656964800000|2022-07-04 20:00:00|12791.3|12788.5|12784|12777|12792.9|12788.5|12780.2|12773.2|10
1656968400000|2022-07-04 21:00:00|12784.1|12777.1|12785.1|12778.1|12785.1|12778.1|12784.1|12777.1|0
1656972000000|2022-07-04 22:00:00|12787.5|12780.5|12837.5|12830.5|12841.8|12834.8|12781.4|12774.4|0
1656975600000|2022-07-04 23:00:00|12837.9|12830.9|12860.4|12853.4|12897.6|12890.6|12837.9|12830.9|0
1656979200000|2022-07-05 00:00:00|12860.8|12853.8|12900.4|12895.4|12906.9|12901.9|12847.4|12840.4|350
1656982800000|2022-07-05 01:00:00|12900.9|12895.9|12908.4|12903.4|12912.4|12907.4|12878.9|12873.9|200
1656986400000|2022-07-05 02:00:00|12907.9|12902.9|12868.9|12863.9|12913.4|12908.4|12863.9|12858.9|127
1656990000000|2022-07-05 03:00:00|12869.4|12864.4|12867.9|12862.9|12885.4|12880.4|12863.4|12858.4|95
1656993600000|2022-07-05 04:00:00|12868.4|12863.4|12880.4|12875.4|12884.9|12879.9|12860.9|12855.9|101
1656997200000|2022-07-05 05:00:00|12879.9|12874.9|12880.4|12875.4|12891.4|12886.4|12860.4|12855.4|358
1657000800000|2022-07-05 06:00:00|12879.3|12876.5|12859.8|12857|12891.8|12889|12834.8|12832|2777
1657004400000|2022-07-05 07:00:00|12859.1|12857.7|12813.3|12811.9|12871.6|12870.2|12810.6|12809.2|6999
1657008000000|2022-07-05 08:00:00|12814.3|12812.9|12646.3|12644.9|12826.3|12824.9|12644.8|12643.4|10182
1657011600000|2022-07-05 09:00:00|12647.3|12645.9|12643.8|12642.4|12663.8|12662.4|12603.3|12601.9|7302
1657015200000|2022-07-05 10:00:00|12644.8|12643.4|12657.8|12656.4|12686.8|12685.4|12631.3|12629.9|4438
1657018800000|2022-07-05 11:00:00|12660.3|12658.9|12578.8|12577.4|12671.3|12669.9|12570.8|12569.4|4904
1657022400000|2022-07-05 12:00:00|12579.3|12577.9|12447.3|12445.9|12582.3|12580.9|12427.8|12426.4|13862
1657026000000|2022-07-05 13:00:00|12447.8|12446.4|12475.9|12474.5|12501.4|12500|12435.8|12434.4|9652
1657029600000|2022-07-05 14:00:00|12473.9|12472.5|12459.2|12457.8|12547.7|12546.3|12450.9|12449.5|10171
1657033200000|2022-07-05 15:00:00|12458.2|12456.8|12442.9|12440.1|12458.4|12456.8|12386.9|12384.1|12762
1657036800000|2022-07-05 16:00:00|12443.4|12440.6|12433.9|12431.1|12480.4|12477.6|12418.9|12416.1|2910
1657040400000|2022-07-05 17:00:00|12434.9|12432.1|12493.4|12490.6|12512.4|12509.6|12430.9|12428.1|1765
1657044000000|2022-07-05 18:00:00|12493.9|12491.1|12539.9|12537.1|12553.9|12551.1|12487.4|12484.6|2190
1657047600000|2022-07-05 19:00:00|12540.4|12537.6|12564.4|12561.6|12575.4|12572.6|12524.9|12522.1|3566
1657051200000|2022-07-05 20:00:00|12567.8|12560.8|12556.1|12549.1|12568.3|12561.3|12543.7|12536.7|77
1657054800000|2022-07-05 21:00:00|12556.3|12549.3|12556.7|12549.7|12557.2|12550.2|12553.8|12546.8|0
1657058400000|2022-07-05 22:00:00|12565|12558|12552.3|12545.3|12576.6|12569.6|12547.9|12540.9|0
1657062000000|2022-07-05 23:00:00|12553.1|12546.1|12525.5|12518.5|12559.3|12552.3|12519.1|12512.1|0
1657065600000|2022-07-06 00:00:00|12526.3|12519.3|12617.5|12612.5|12627|12622|12526.3|12519.3|327
1657069200000|2022-07-06 01:00:00|12618|12613|12569|12564|12638|12633|12542|12537|519
1657072800000|2022-07-06 02:00:00|12569.5|12564.5|12545.5|12540.5|12586.5|12581.5|12531.5|12526.5|243
1657076400000|2022-07-06 03:00:00|12545|12540|12586.5|12581.5|12588.5|12583.5|12540.5|12535.5|98
1657080000000|2022-07-06 04:00:00|12586|12581|12572|12567|12589.5|12584.5|12563|12558|144
1657083600000|2022-07-06 05:00:00|12572.5|12567.5|12523|12518|12575|12570|12522|12517|523
1657087200000|2022-07-06 06:00:00|12521.9|12519.1|12533.9|12531.1|12535.4|12532.6|12455.4|12452.6|3795
1657090800000|2022-07-06 07:00:00|12533.2|12531.8|12631.8|12630.4|12671.7|12670.3|12530.7|12529.3|13908
1657094400000|2022-07-06 08:00:00|12632.3|12630.9|12544.3|12542.9|12640.3|12638.9|12532.8|12531.4|6653
1657098000000|2022-07-06 09:00:00|12543.8|12542.4|12567.8|12566.4|12579.3|12577.9|12508.3|12506.9|4198
1657101600000|2022-07-06 10:00:00|12568.3|12566.9|12591.8|12590.4|12615.3|12613.9|12564.8|12563.4|3161
1657105200000|2022-07-06 11:00:00|12592.3|12590.9|12562.6|12561.2|12594.8|12593.4|12552.1|12550.7|2481
1657108800000|2022-07-06 12:00:00|12563.1|12561.7|12565.1|12563.7|12594.6|12593.2|12529.6|12528.2|4306
1657112400000|2022-07-06 13:00:00|12565.6|12564.2|12626.6|12625.2|12631.6|12630.2|12564.6|12563.2|5606
1657116000000|2022-07-06 14:00:00|12618.1|12616.7|12619.2|12617.8|12670.6|12669.2|12598.2|12596.8|7602
1657119600000|2022-07-06 15:00:00|12618.7|12617.3|12592.9|12590.1|12625.7|12624.3|12567.4|12564.6|9008
1657123200000|2022-07-06 16:00:00|12592.4|12589.6|12600.9|12598.1|12610.9|12608.1|12569.4|12566.6|2113
1657126800000|2022-07-06 17:00:00|12601.4|12598.6|12618.9|12616.1|12625.4|12622.6|12600.9|12598.1|886
1657130400000|2022-07-06 18:00:00|12618.4|12615.6|12667.4|12664.6|12687.4|12684.6|12595.4|12592.6|2693
1657134000000|2022-07-06 19:00:00|12667.9|12665.1|12650.9|12648.1|12688.4|12685.6|12641.9|12639.1|1752
1657137600000|2022-07-06 20:00:00|12657.4|12650.4|12669.3|12662.3|12670.3|12663.3|12653.8|12646.8|96
1657141200000|2022-07-06 21:00:00|12668.8|12661.8|12683.1|12676.1|12686.3|12679.3|12668.2|12661.2|0
1657144800000|2022-07-06 22:00:00|12684.7|12677.7|12669|12662|12691|12684|12666.7|12659.7|0
1657148400000|2022-07-06 23:00:00|12670.5|12663.5|12671.2|12664.2|12679.5|12672.5|12664.5|12657.5|0
1657152000000|2022-07-07 00:00:00|12671.5|12664.5|12648|12643|12671.5|12664.5|12616.5|12611.5|168
1657155600000|2022-07-07 01:00:00|12648.5|12643.5|12635.5|12630.5|12648.5|12643.5|12617|12612|196
1657159200000|2022-07-07 02:00:00|12635|12630|12695|12690|12697.5|12692.5|12635|12630|172
1657162800000|2022-07-07 03:00:00|12694.5|12689.5|12715.5|12710.5|12732|12727|12686.5|12681.5|254
1657166400000|2022-07-07 04:00:00|12716|12711|12720.5|12715.5|12729.5|12724.5|12711.5|12706.5|76
1657170000000|2022-07-07 05:00:00|12721|12716|12723|12718|12758|12753|12714.5|12709.5|617
1657173600000|2022-07-07 06:00:00|12721.9|12719.1|12724.9|12722.1|12758.9|12756.1|12699.4|12696.6|3029
1657177200000|2022-07-07 07:00:00|12730.9|12728.1|12781.9|12780.5|12800.2|12798.8|12692.7|12691.3|9288
1657180800000|2022-07-07 08:00:00|12781.4|12780|12790.4|12789|12828.9|12827.5|12763.4|12762|7258
1657184400000|2022-07-07 09:00:00|12788.4|12787|12782.9|12781.5|12840.4|12839|12772.9|12771.5|4839
1657188000000|2022-07-07 10:00:00|12783.4|12782|12800.9|12799.5|12807.4|12806|12751.4|12750|3053
1657191600000|2022-07-07 11:00:00|12802.9|12801.5|12809|12807.6|12812|12810.6|12759.9|12758.5|2879
1657195200000|2022-07-07 12:00:00|12808.5|12807.1|12822|12820.6|12836.5|12835.1|12799.5|12798.1|4041
1657198800000|2022-07-07 13:00:00|12822.5|12821.1|12848|12846.6|12872|12870.6|12798.5|12797.1|7211
1657202400000|2022-07-07 14:00:00|12848.5|12847.1|12833.7|12832.3|12848.7|12847.3|12798.7|12797.3|5323
1657206000000|2022-07-07 15:00:00|12834.2|12832.8|12854.9|12852.1|12861.4|12858.6|12828.4|12825.6|7935
1657209600000|2022-07-07 16:00:00|12855.4|12852.6|12851.4|12848.6|12862.4|12859.6|12847.4|12844.6|1490
1657213200000|2022-07-07 17:00:00|12850.9|12848.1|12862.4|12859.6|12863.4|12860.6|12832.4|12829.6|916
1657216800000|2022-07-07 18:00:00|12861.9|12859.1|12858.9|12856.1|12870.4|12867.6|12849.4|12846.6|901
1657220400000|2022-07-07 19:00:00|12859.4|12856.6|12872.9|12870.1|12877.4|12874.6|12855.4|12852.6|1588
1657224000000|2022-07-07 20:00:00|12876.5|12869.5|12860.5|12853.5|12876.5|12869.5|12857|12850|5
1657227600000|2022-07-07 21:00:00|12861|12854|12854.4|12847.4|12863.4|12856.4|12853.5|12846.5|0
1657231200000|2022-07-07 22:00:00|12854.5|12847.5|12863.4|12856.4|12865.1|12858.1|12850.9|12843.9|0
1657234800000|2022-07-07 23:00:00|12863.3|12856.3|12855.5|12848.5|12865.6|12858.6|12849.8|12842.8|0
1657238400000|2022-07-08 00:00:00|12855.9|12848.9|12880.5|12875.5|12883|12878|12826|12821|164
1657242000000|2022-07-08 01:00:00|12881|12876|12869|12864|12890.5|12885.5|12864|12859|84
1657245600000|2022-07-08 02:00:00|12869.5|12864.5|12822|12817|12888|12883|12819.5|12814.5|134
1657249200000|2022-07-08 03:00:00|12821.5|12816.5|12833.5|12828.5|12856.5|12851.5|12808|12803|189
1657252800000|2022-07-08 04:00:00|12833|12828|12851.5|12846.5|12852|12847|12831.5|12826.5|131
1657256400000|2022-07-08 05:00:00|12851|12846|12812|12807|12854|12849|12803.5|12798.5|486
1657260000000|2022-07-08 06:00:00|12810.9|12808.1|12814.9|12812.1|12839.4|12836.6|12783.9|12781.1|2565
1657263600000|2022-07-08 07:00:00|12814.2|12812.8|12835.2|12833.8|12856.7|12855.3|12777.7|12776.3|7850
1657267200000|2022-07-08 08:00:00|12834.7|12833.3|12799.7|12798.3|12852.7|12851.3|12765.7|12764.3|5572
1657270800000|2022-07-08 09:00:00|12800.2|12798.8|12860.2|12858.8|12877.2|12875.8|12767.7|12766.3|6478
1657274400000|2022-07-08 10:00:00|12859.7|12858.3|12946.2|12944.8|13021.7|13020.3|12859.2|12857.8|11787
1657278000000|2022-07-08 11:00:00|12946.7|12945.3|12953.9|12952.5|12970.7|12969.3|12928.2|12926.8|4392
1657281600000|2022-07-08 12:00:00|12952.9|12951.5|12918.4|12917|12976.9|12975.5|12851.4|12850|6122
1657285200000|2022-07-08 13:00:00|12919.4|12918|12900.4|12899|12972.4|12971|12888.4|12887|5932
1657288800000|2022-07-08 14:00:00|12902.4|12901|12999.5|12998.1|13015.5|13014.1|12886.9|12885.5|6301
1657292400000|2022-07-08 15:00:00|13000.5|12999.1|13000.7|12997.9|13018.7|13015.9|12974.2|12971.4|6607
1657296000000|2022-07-08 16:00:00|13001.2|12998.4|12939.2|12936.4|13001.7|12998.9|12935.7|12932.9|1813
1657299600000|2022-07-08 17:00:00|12940.2|12937.4|12970.7|12967.9|12983.2|12980.4|12925.7|12922.9|1122
1657303200000|2022-07-08 18:00:00|12971.2|12968.4|12990.2|12987.4|12999.2|12996.4|12961.7|12958.9|1147
1657306800000|2022-07-08 19:00:00|12990.7|12987.9|12972.7|12969.9|12995.2|12992.4|12965.7|12962.9|1243
1657310400000|2022-07-08 20:00:00|12974.1|12967.1|12984.6|12977.6|12986.9|12979.9|12965.8|12958.8|15
1657490400000|2022-07-10 22:00:00|12957.1|12950.1|12943.3|12936.3|12961.9|12954.9|12938.2|12931.2|0
1657494000000|2022-07-10 23:00:00|12943.7|12936.7|12958.5|12951.5|12968.4|12961.4|12939.1|12932.1|0
1657497600000|2022-07-11 00:00:00|12958.2|12951.2|12966.3|12961.3|12976.3|12971.3|12938.8|12933.8|174
1657501200000|2022-07-11 01:00:00|12966.8|12961.8|12894.8|12889.8|12966.8|12961.8|12892.8|12887.8|276
1657504800000|2022-07-11 02:00:00|12894.3|12889.3|12877.3|12872.3|12898.3|12893.3|12871.8|12866.8|203
1657508400000|2022-07-11 03:00:00|12876.8|12871.8|12876.8|12871.8|12879.3|12874.3|12852.3|12847.3|138
1657512000000|2022-07-11 04:00:00|12877.3|12872.3|12863.8|12858.8|12885.3|12880.3|12858.3|12853.3|132
1657515600000|2022-07-11 05:00:00|12863.3|12858.3|12839.3|12834.3|12867.8|12862.8|12834.8|12829.8|413
1657519200000|2022-07-11 06:00:00|12838.2|12835.4|12812.7|12809.9|12854.2|12851.4|12801.7|12798.9|3285
1657522800000|2022-07-11 07:00:00|12813.2|12810.4|12844.5|12843.1|12865|12863.6|12773|12771.6|8478
1657526400000|2022-07-11 08:00:00|12844|12842.6|12897.5|12896.1|12910.5|12909.1|12827|12825.6|4409
1657530000000|2022-07-11 09:00:00|12898|12896.6|12915.5|12914.1|12927|12925.6|12886.5|12885.1|3947
1657533600000|2022-07-11 10:00:00|12914.5|12913.1|12909.5|12908.1|12938.5|12937.1|12901|12899.6|2920
1657537200000|2022-07-11 11:00:00|12909|12907.6|12889.1|12887.7|12933|12931.6|12880.1|12878.7|2847
1657540800000|2022-07-11 12:00:00|12889.6|12888.2|12883.6|12882.2|12919.1|12917.7|12865.6|12864.2|3003
1657544400000|2022-07-11 13:00:00|12884.6|12883.2|12848.1|12846.7|12916.1|12914.7|12813.6|12812.2|5226
1657548000000|2022-07-11 14:00:00|12848.6|12847.2|12832.1|12830.7|12871.6|12870.2|12816.1|12814.7|4177
1657551600000|2022-07-11 15:00:00|12831.1|12829.7|12852.8|12850|12860.8|12858|12824.1|12822.7|6772
1657555200000|2022-07-11 16:00:00|12853.3|12850.5|12873.3|12870.5|12880.3|12877.5|12849.3|12846.5|1364
1657558800000|2022-07-11 17:00:00|12873.8|12871|12901.8|12899|12915.8|12913|12872.8|12870|939
1657562400000|2022-07-11 18:00:00|12902.3|12899.5|12860.8|12858|12902.8|12900|12860.8|12858|848
1657566000000|2022-07-11 19:00:00|12860.3|12857.5|12842.3|12839.5|12864.8|12862|12832.8|12830|1398
1657569600000|2022-07-11 20:00:00|12841.3|12838.5|12849.6|12842.6|12855.9|12848.9|12841.3|12835.9|30
1657573200000|2022-07-11 21:00:00|12848.9|12841.9|12844.1|12837.1|12849.7|12842.7|12842.5|12835.5|0
1657576800000|2022-07-11 22:00:00|12841.7|12834.7|12822.6|12815.6|12844|12837|12820.5|12813.5|0
1657580400000|2022-07-11 23:00:00|12823|12816|12847.9|12840.9|12849.4|12842.4|12821.9|12814.9|0
1657584000000|2022-07-12 00:00:00|12848.6|12841.6|12765.4|12760.4|12852.4|12845.9|12761.4|12756.4|364
1657587600000|2022-07-12 01:00:00|12765.9|12760.9|12772.9|12767.9|12787.9|12782.9|12748.9|12743.9|249
1657591200000|2022-07-12 02:00:00|12772.4|12767.4|12763.4|12758.4|12780.4|12775.4|12755.4|12750.4|61
1657594800000|2022-07-12 03:00:00|12762.9|12757.9|12757.4|12752.4|12766.4|12761.4|12735.9|12730.9|114
1657598400000|2022-07-12 04:00:00|12758.9|12753.9|12744.9|12739.9|12759.9|12754.9|12739.9|12734.9|76
1657602000000|2022-07-12 05:00:00|12745.4|12740.4|12734.4|12729.4|12759.4|12754.4|12733.4|12728.4|302
1657605600000|2022-07-12 06:00:00|12734.9|12729.9|12758.3|12755.5|12768.8|12766|12711.3|12708.5|2970
1657609200000|2022-07-12 07:00:00|12757.6|12756.2|12718.3|12716.9|12766.6|12765.2|12653.1|12651.7|10606
1657612800000|2022-07-12 08:00:00|12718.8|12717.4|12761.8|12760.4|12777.8|12776.4|12695.8|12694.4|4740
1657616400000|2022-07-12 09:00:00|12761.3|12759.9|12726.8|12725.4|12771.3|12769.9|12709.3|12707.9|4468
1657620000000|2022-07-12 10:00:00|12727.3|12725.9|12710.8|12709.4|12759.8|12758.4|12706.8|12705.4|3570
1657623600000|2022-07-12 11:00:00|12708.8|12707.4|12736.4|12735|12772.8|12771.4|12695.8|12694.4|3695
1657627200000|2022-07-12 12:00:00|12735.9|12734.5|12746.1|12744.7|12762.7|12761.3|12709.4|12708|3194
1657630800000|2022-07-12 13:00:00|12746.6|12745.2|12798.1|12796.7|12829.6|12828.2|12746.6|12745.2|6377
1657634400000|2022-07-12 14:00:00|12797.6|12796.2|12873.6|12872.2|12877.6|12876.2|12772.6|12771.2|6128
1657638000000|2022-07-12 15:00:00|12873.1|12871.7|12902.8|12900|12914.3|12911.5|12866.6|12865.2|6683
1657641600000|2022-07-12 16:00:00|12902.3|12899.5|12926.3|12923.5|12943.3|12940.5|12897.3|12894.5|2136
1657645200000|2022-07-12 17:00:00|12926.8|12924|12917.8|12915|12935.8|12933|12906.3|12903.5|1189
1657648800000|2022-07-12 18:00:00|12918.3|12915.5|12872.8|12870|12919.8|12917|12871.3|12868.5|1125
1657652400000|2022-07-12 19:00:00|12873.3|12870.5|12820.8|12818|12873.3|12870.5|12790.8|12788|3112
1657656000000|2022-07-12 20:00:00|12820.3|12817.5|12823.5|12816.5|12825.2|12818.2|12804.3|12797.3|8
1657659600000|2022-07-12 21:00:00|12822.5|12815.5|12823.2|12816.2|12824.6|12817.6|12821|12814|0
1657663200000|2022-07-12 22:00:00|12824|12817|12824.9|12817.9|12834.1|12827.1|12818|12811|0
1657666800000|2022-07-12 23:00:00|12825.7|12818.7|12821|12814|12838.4|12831.4|12813|12806|0
1657670400000|2022-07-13 00:00:00|12820.2|12813.2|12850.4|12845.4|12865.9|12860.9|12817|12810|316
1657674000000|2022-07-13 01:00:00|12850.9|12845.9|12827.9|12822.9|12870.4|12865.4|12819.4|12814.4|190
1657677600000|2022-07-13 02:00:00|12828.4|12823.4|12855.9|12850.9|12862.4|12857.4|12821.4|12816.4|544
1657681200000|2022-07-13 03:00:00|12856.4|12851.4|12851.4|12846.4|12861.9|12856.9|12846.4|12841.4|62
1657684800000|2022-07-13 04:00:00|12851.9|12846.9|12847.4|12842.4|12852.4|12847.4|12841.9|12836.9|79
1657688400000|2022-07-13 05:00:00|12846.9|12841.9|12842.4|12837.4|12852.4|12847.4|12822.9|12817.9|235
1657692000000|2022-07-13 06:00:00|12841.3|12838.5|12828.8|12826|12848.8|12846|12802.8|12800|2523
1657695600000|2022-07-13 07:00:00|12828.1|12826.7|12750.5|12749.1|12828.1|12826.7|12744|12742.6|9485
1657699200000|2022-07-13 08:00:00|12750|12748.6|12822|12820.6|12828|12826.6|12733.5|12732.1|5352
1657702800000|2022-07-13 09:00:00|12821.5|12820.1|12807.5|12806.1|12828.5|12827.1|12796.5|12795.1|4427
1657706400000|2022-07-13 10:00:00|12808|12806.6|12789.5|12788.1|12809.5|12808.1|12766|12764.6|3131
1657710000000|2022-07-13 11:00:00|12790|12788.6|12781.7|12780.3|12800|12798.6|12764.5|12763.1|2795
1657713600000|2022-07-13 12:00:00|12781.2|12779.8|12716.7|12715.3|12863.7|12862.3|12632.2|12630.8|12278
1657717200000|2022-07-13 13:00:00|12715.7|12714.3|12710.7|12709.3|12751.2|12749.8|12664.7|12663.3|8637
1657720800000|2022-07-13 14:00:00|12709.7|12708.3|12741.4|12740|12758.4|12757|12622.7|12621.3|7939
1657724400000|2022-07-13 15:00:00|12741.9|12740.5|12768.1|12765.3|12789.9|12788.5|12727.9|12726.5|7032
1657728000000|2022-07-13 16:00:00|12767.6|12764.8|12800.1|12797.3|12800.6|12797.8|12765.1|12762.3|1247
1657731600000|2022-07-13 17:00:00|12800.6|12797.8|12800.1|12797.3|12824.6|12821.8|12776.6|12773.8|1364
1657735200000|2022-07-13 18:00:00|12800.6|12797.8|12818.6|12815.8|12818.6|12815.8|12750.6|12747.8|1252
1657738800000|2022-07-13 19:00:00|12818.1|12815.3|12789.1|12786.3|12819.6|12816.8|12772.1|12769.3|1388
1657742400000|2022-07-13 20:00:00|12791.7|12784.7|12763|12756|12796.2|12789.2|12759.3|12752.3|10
1657746000000|2022-07-13 21:00:00|12763.5|12756.5|12766.6|12759.6|12766.9|12759.9|12762.4|12755.4|0
1657749600000|2022-07-13 22:00:00|12766|12759|12742|12735|12769.3|12762.3|12732.3|12725.3|0
1657753200000|2022-07-13 23:00:00|12741.2|12734.2|12715.7|12708.7|12751.5|12744.5|12705|12698|0
1657756800000|2022-07-14 00:00:00|12714.9|12707.9|12726.7|12721.7|12737.7|12732.7|12695.7|12690.7|330
1657760400000|2022-07-14 01:00:00|12727.2|12722.2|12769.7|12764.7|12777.7|12772.7|12724.2|12719.2|222
1657764000000|2022-07-14 02:00:00|12770.7|12765.7|12783.7|12778.7|12793.7|12788.7|12758.2|12753.2|91
1657767600000|2022-07-14 03:00:00|12784.7|12779.7|12794.2|12789.2|12814.2|12809.2|12783.7|12778.7|58
1657771200000|2022-07-14 04:00:00|12794.7|12789.7|12795.7|12790.7|12802.7|12797.7|12786.7|12781.7|76
1657774800000|2022-07-14 05:00:00|12796.2|12791.2|12750.7|12745.7|12804.2|12799.2|12746.7|12741.7|346
1657778400000|2022-07-14 06:00:00|12749.6|12746.8|12725.1|12722.3|12766.1|12763.3|12720.1|12717.3|2304
1657782000000|2022-07-14 07:00:00|12724.4|12723|12728.2|12726.8|12792.4|12791|12705.4|12704|9022
1657785600000|2022-07-14 08:00:00|12729.2|12727.8|12657.2|12655.8|12752.2|12750.8|12627.7|12626.3|7268
1657789200000|2022-07-14 09:00:00|12655.2|12653.8|12694.7|12693.3|12700.2|12698.8|12643.7|12642.3|4381
1657792800000|2022-07-14 10:00:00|12694.2|12692.8|12623.2|12621.8|12699.7|12698.3|12609.2|12607.8|5135
1657796400000|2022-07-14 11:00:00|12623.7|12622.3|12606.6|12605.2|12652.2|12650.8|12600.6|12599.2|5912
1657800000000|2022-07-14 12:00:00|12607.1|12605.7|12539.1|12537.7|12612.6|12611.2|12523.1|12521.7|6556
1657803600000|2022-07-14 13:00:00|12538.6|12537.2|12482.1|12480.7|12572.6|12571.2|12482.1|12480.7|7397
1657807200000|2022-07-14 14:00:00|12481.6|12480.2|12472.7|12471.3|12491.2|12489.8|12432.7|12431.3|8330
1657810800000|2022-07-14 15:00:00|12473.2|12471.8|12568.4|12565.6|12579.4|12576.6|12472.2|12470.8|11378
1657814400000|2022-07-14 16:00:00|12568.9|12566.1|12500.4|12497.6|12577.4|12574.6|12456.9|12454.1|4008
1657818000000|2022-07-14 17:00:00|12500.9|12498.1|12535.4|12532.6|12545.9|12543.1|12465.4|12462.6|2480
1657821600000|2022-07-14 18:00:00|12535.9|12533.1|12590.4|12587.6|12598.9|12596.1|12532.9|12530.1|1906
1657825200000|2022-07-14 19:00:00|12590.9|12588.1|12604.4|12601.6|12610.4|12607.6|12575.9|12573.1|1763
1657828800000|2022-07-14 20:00:00|12606|12599|12602.1|12595.1|12615.1|12608.1|12595.7|12588.7|57
1657832400000|2022-07-14 21:00:00|12603.1|12596.1|12603.3|12596.3|12603.5|12596.5|12598.9|12591.9|0
1657836000000|2022-07-14 22:00:00|12608|12601|12627.7|12620.7|12637.6|12630.6|12605.8|12598.8|0
1657839600000|2022-07-14 23:00:00|12628|12621|12650.5|12643.5|12652.8|12645.8|12625.2|12618.2|0
1657843200000|2022-07-15 00:00:00|12649.4|12642.4|12594.5|12589.5|12653.5|12646.5|12582|12577|174
1657846800000|2022-07-15 01:00:00|12594|12589|12629|12624|12629.5|12624.5|12577|12572|63
1657850400000|2022-07-15 02:00:00|12628.5|12623.5|12649.5|12644.5|12649.5|12644.5|12616|12611|117
1657854000000|2022-07-15 03:00:00|12650|12645|12656|12651|12657.5|12652.5|12613.5|12608.5|98
1657857600000|2022-07-15 04:00:00|12656.5|12651.5|12646|12641|12659.5|12654.5|12637.5|12632.5|76
1657861200000|2022-07-15 05:00:00|12646.5|12641.5|12614.5|12609.5|12650.5|12645.5|12589|12584|527
1657864800000|2022-07-15 06:00:00|12613.4|12610.6|12563.9|12561.1|12625.4|12622.6|12560.9|12558.1|2649
1657868400000|2022-07-15 07:00:00|12564.4|12561.6|12661.8|12660.4|12682.2|12680.8|12531.7|12530.3|10120
1657872000000|2022-07-15 08:00:00|12662.3|12660.9|12737.1|12735.7|12769.1|12767.7|12647.6|12646.2|7063
1657875600000|2022-07-15 09:00:00|12737.6|12736.2|12703.6|12702.2|12773.1|12771.7|12676.6|12675.2|7050
1657879200000|2022-07-15 10:00:00|12704.1|12702.7|12722.6|12721.2|12731.6|12730.2|12673.6|12672.2|2932
1657882800000|2022-07-15 11:00:00|12723.1|12721.7|12695.4|12694|12745.1|12743.7|12694.4|12693|3194
1657886400000|2022-07-15 12:00:00|12694.9|12693.5|12740.4|12739|12766.9|12765.5|12655.4|12654|4359
1657890000000|2022-07-15 13:00:00|12739.9|12738.5|12745.9|12744.5|12802.9|12801.5|12717.4|12716|5685
1657893600000|2022-07-15 14:00:00|12770.9|12769.5|12830.2|12828.8|12854.2|12852.8|12751.9|12750.5|8486
1657897200000|2022-07-15 15:00:00|12830.7|12829.3|12848.4|12845.6|12881.9|12879.1|12828.2|12826.8|8466
1657900800000|2022-07-15 16:00:00|12847.9|12845.1|12817.4|12814.6|12857.9|12855.1|12812.9|12810.1|1761
1657904400000|2022-07-15 17:00:00|12816.9|12814.1|12839.9|12837.1|12851.4|12848.6|12815.9|12813.1|1058
1657908000000|2022-07-15 18:00:00|12840.4|12837.6|12834.4|12831.6|12846.9|12844.1|12828.9|12826.1|597
1657911600000|2022-07-15 19:00:00|12833.9|12831.1|12863.4|12860.6|12866.9|12864.1|12814.9|12812.1|1558
1657915200000|2022-07-15 20:00:00|12871|12864|12877|12870|12881.6|12874.6|12863.3|12856.3|9
1658095200000|2022-07-17 22:00:00|12902.6|12895.6|12891.5|12884.5|12908.3|12901.3|12886.3|12879.3|0
1658098800000|2022-07-17 23:00:00|12891.1|12884.1|12903.6|12896.6|12908.6|12901.6|12888.8|12881.8|0
1658102400000|2022-07-18 00:00:00|12903.2|12896.2|12846.5|12841.5|12908.7|12901.7|12839.5|12834.5|204
1658106000000|2022-07-18 01:00:00|12847|12842|12876.5|12871.5|12890|12885|12847|12842|127
1658109600000|2022-07-18 02:00:00|12877|12872|12888.5|12883.5|12889|12884|12870|12865|73
1658113200000|2022-07-18 03:00:00|12889|12884|12916|12911|12921|12916|12887.5|12882.5|263
1658116800000|2022-07-18 04:00:00|12916.5|12911.5|12934.5|12929.5|12936.5|12931.5|12912|12907|125
1658120400000|2022-07-18 05:00:00|12935|12930|12954.5|12949.5|12954.5|12949.5|12920|12915|394
1658124000000|2022-07-18 06:00:00|12953.4|12950.6|12962.9|12960.1|12978.9|12976.1|12937.4|12934.6|2641
1658127600000|2022-07-18 07:00:00|12962.2|12960.8|13012.3|13010.9|13027.8|13026.4|12910.7|12909.3|9200
1658131200000|2022-07-18 08:00:00|13012.8|13011.4|13062.8|13061.4|13066.3|13064.9|12997.3|12995.9|5380
1658134800000|2022-07-18 09:00:00|13063.3|13061.9|13020.8|13019.4|13066.8|13065.4|13012.8|13011.4|3718
1658138400000|2022-07-18 10:00:00|13020.3|13018.9|13024.8|13023.4|13044.8|13043.4|13017.3|13015.9|1676
1658142000000|2022-07-18 11:00:00|13025.3|13023.9|13052|13050.6|13058.3|13056.9|13012.3|13010.9|2272
1658145600000|2022-07-18 12:00:00|13053|13051.6|12968.2|12966.8|13057|13055.6|12947.7|12946.3|5860
1658149200000|2022-07-18 13:00:00|12968.7|12967.3|12966.2|12964.8|12987.7|12986.3|12950.7|12949.3|4339
1658152800000|2022-07-18 14:00:00|12967.2|12965.8|12949.4|12948|12974.7|12973.3|12925.4|12924|4796
1658156400000|2022-07-18 15:00:00|12949.9|12948.5|12977.1|12974.3|12982.1|12979.3|12918.9|12917.5|6829
1658160000000|2022-07-18 16:00:00|12978.1|12975.3|12947.6|12944.8|12983.6|12980.8|12946.6|12943.8|990
1658163600000|2022-07-18 17:00:00|12947.1|12944.3|12889.6|12886.8|12953.1|12950.3|12885.6|12882.8|1728
1658167200000|2022-07-18 18:00:00|12889.1|12886.3|12878.1|12875.3|12916.1|12913.3|12873.6|12870.8|1996
1658170800000|2022-07-18 19:00:00|12878.6|12875.8|12866.6|12863.8|12899.1|12896.3|12836.1|12833.3|2268
1658174400000|2022-07-18 20:00:00|12866.1|12863.3|12880.4|12873.4|12885.8|12878.8|12861.3|12854.3|4
1658178000000|2022-07-18 21:00:00|12878.9|12871.9|12880|12873|12881.2|12874.2|12874.7|12867.7|0
1658181600000|2022-07-18 22:00:00|12876.7|12869.7|12883.8|12876.8|12889.7|12882.7|12869|12862|0
1658185200000|2022-07-18 23:00:00|12883.9|12876.9|12899.7|12892.7|12901.5|12894.5|12873.6|12866.6|0
1658188800000|2022-07-19 00:00:00|12900.4|12893.4|12870.2|12865.2|12903.5|12896.5|12852.2|12847.2|100
1658192400000|2022-07-19 01:00:00|12869.7|12864.7|12869.7|12864.7|12896.7|12891.7|12863.7|12858.7|153
1658196000000|2022-07-19 02:00:00|12870.7|12865.7|12876.7|12871.7|12891.7|12886.7|12870.7|12865.7|78
1658199600000|2022-07-19 03:00:00|12876.2|12871.2|12864.7|12859.7|12883.2|12878.2|12856.2|12851.2|71
1658203200000|2022-07-19 04:00:00|12864.2|12859.2|12851.7|12846.7|12869.7|12864.7|12849.7|12844.7|111
1658206800000|2022-07-19 05:00:00|12851.2|12846.2|12875.2|12870.2|12884.2|12879.2|12845.7|12840.7|283
1658210400000|2022-07-19 06:00:00|12874.1|12871.3|12867.1|12864.3|12892.1|12889.3|12859.1|12856.3|1523
1658214000000|2022-07-19 07:00:00|12868.6|12865.8|12842.4|12841|12940.9|12939.5|12823.4|12822|9341
1658217600000|2022-07-19 08:00:00|12841.9|12840.5|12894.4|12893|12900.9|12899.5|12831.9|12830.5|4002
1658221200000|2022-07-19 09:00:00|12894.9|12893.5|12929.9|12928.5|12955.4|12954|12891.9|12890.5|4575
1658224800000|2022-07-19 10:00:00|12928.9|12927.5|12970.9|12969.5|12985.4|12984|12925.9|12924.5|3968
1658228400000|2022-07-19 11:00:00|12970.4|12969|12976.5|12975.1|12981.9|12980.5|12950.4|12949|2221
1658232000000|2022-07-19 12:00:00|12976|12974.6|13031.5|13030.1|13036|13034.6|12967.5|12966.1|3802
1658235600000|2022-07-19 13:00:00|13032.5|13031.1|13101|13099.6|13101.5|13100.1|13020|13018.6|6571
1658239200000|2022-07-19 14:00:00|13102|13100.6|13288.3|13286.9|13364.3|13362.9|13075.5|13074.1|18633
1658242800000|2022-07-19 15:00:00|13288.8|13287.4|13294|13291.2|13335.5|13332.7|13275.5|13272.7|9296
1658246400000|2022-07-19 16:00:00|13294.5|13291.7|13284|13281.2|13295.5|13292.7|13260|13257.2|1624
1658250000000|2022-07-19 17:00:00|13283.5|13280.7|13304.5|13301.7|13307.5|13304.7|13260.5|13257.7|1160
1658253600000|2022-07-19 18:00:00|13305|13302.2|13310|13307.2|13321|13318.2|13293.5|13290.7|1021
1658257200000|2022-07-19 19:00:00|13309.5|13306.7|13329|13326.2|13348|13345.2|13298.5|13295.7|1817
1658260800000|2022-07-19 20:00:00|13328.5|13325.7|13364.3|13357.3|13377|13370|13328.5|13324.1|102
1658264400000|2022-07-19 21:00:00|13364.2|13357.2|13364.8|13357.8|13370.4|13363.4|13363|13356|0
1658268000000|2022-07-19 22:00:00|13363.6|13356.6|13357.4|13350.4|13366.7|13359.7|13344.5|13337.5|0
1658271600000|2022-07-19 23:00:00|13358.1|13351.1|13351.9|13344.9|13360.8|13353.8|13345.2|13338.2|0
1658275200000|2022-07-20 00:00:00|13351.2|13344.2|13397.6|13392.6|13450.1|13445.1|13340.8|13333.8|771
1658278800000|2022-07-20 01:00:00|13397.1|13392.1|13415.1|13410.1|13422.6|13417.6|13384.1|13379.1|266
1658282400000|2022-07-20 02:00:00|13414.6|13409.6|13424.6|13419.6|13439.1|13434.1|13401.6|13396.6|217
1658286000000|2022-07-20 03:00:00|13424.1|13419.1|13418.6|13413.6|13429.6|13424.6|13412.6|13407.6|86
1658289600000|2022-07-20 04:00:00|13418.1|13413.1|13413.1|13408.1|13430.6|13425.6|13402.1|13397.1|142
1658293200000|2022-07-20 05:00:00|13412.6|13407.6|13368.6|13363.6|13415.6|13410.6|13359.6|13354.6|545
1658296800000|2022-07-20 06:00:00|13367.5|13364.7|13362.5|13359.7|13401|13398.2|13349|13346.2|2695
1658300400000|2022-07-20 07:00:00|13361.8|13360.4|13287.4|13286|13400.3|13398.9|13273.8|13272.4|9637
1658304000000|2022-07-20 08:00:00|13286.9|13285.5|13325.6|13324.2|13362.4|13361|13279.9|13278.5|5158
1658307600000|2022-07-20 09:00:00|13324.1|13322.7|13339.8|13338.4|13376.8|13375.4|13323.6|13322.2|3787
1658311200000|2022-07-20 10:00:00|13338.3|13336.9|13259.8|13258.4|13364.8|13363.4|13227.8|13226.4|7023
1658314800000|2022-07-20 11:00:00|13261.8|13260.4|13232.9|13231.5|13276.8|13275.4|13216.4|13215|3569
1658318400000|2022-07-20 12:00:00|13232.4|13231|13214.4|13213|13278.9|13277.5|13125.9|13124.5|12574
1658322000000|2022-07-20 13:00:00|13212.9|13211.5|13205.4|13204|13248.9|13247.5|13190.4|13189|4783
1658325600000|2022-07-20 14:00:00|13207.4|13206|13295.6|13294.2|13302.6|13301.2|13192.9|13191.5|6712
1658329200000|2022-07-20 15:00:00|13295.1|13293.7|13296.3|13293.5|13306.3|13303.5|13250.6|13249.2|6664
1658332800000|2022-07-20 16:00:00|13296.8|13294|13232.8|13230|13309.8|13307|13203.3|13200.5|2544
1658336400000|2022-07-20 17:00:00|13233.3|13230.5|13179.8|13177|13237.3|13234.5|13177.8|13175|2999
1658340000000|2022-07-20 18:00:00|13179.3|13176.5|13212.3|13209.5|13228.3|13225.5|13178.3|13175.5|1317
1658343600000|2022-07-20 19:00:00|13212.8|13210|13212.3|13209.5|13227.3|13224.5|13189.3|13186.5|1526
1658347200000|2022-07-20 20:00:00|13211.8|13209|13195.1|13188.1|13228.6|13221.6|13191.1|13184.1|21
1658350800000|2022-07-20 21:00:00|13195.6|13188.6|13200.4|13193.4|13207.6|13200.6|13194.3|13187.3|0
1658354400000|2022-07-20 22:00:00|13199.2|13192.2|13187.5|13180.5|13202.2|13195.2|13183.3|13176.3|0
1658358000000|2022-07-20 23:00:00|13188.2|13181.2|13200.4|13193.4|13209|13202|13186.7|13179.7|0
1658361600000|2022-07-21 00:00:00|13199.4|13192.4|13224.4|13219.4|13226.4|13221.4|13184.3|13177.3|127
1658365200000|2022-07-21 01:00:00|13221.9|13216.9|13207.9|13202.9|13222.9|13217.9|13183.4|13178.4|111
1658368800000|2022-07-21 02:00:00|13207.4|13202.4|13215.4|13210.4|13224.4|13219.4|13202.9|13197.9|72
1658372400000|2022-07-21 03:00:00|13214.9|13209.9|13212.9|13207.9|13231.9|13226.9|13211.4|13206.4|83
1658376000000|2022-07-21 04:00:00|13213.4|13208.4|13276.9|13271.9|13286.4|13281.4|13204.9|13199.9|487
1658379600000|2022-07-21 05:00:00|13277.4|13272.4|13347.9|13342.9|13372.4|13367.4|13244.4|13239.4|839
1658383200000|2022-07-21 06:00:00|13346.8|13344|13292.8|13290|13350.3|13347.5|13278.8|13276|2886
1658386800000|2022-07-21 07:00:00|13292.1|13290.7|13214.4|13213|13325.1|13323.7|13204.4|13203|9061
1658390400000|2022-07-21 08:00:00|13216.9|13215.5|13195.4|13194|13226.4|13225|13129.9|13128.5|6465
1658394000000|2022-07-21 09:00:00|13194.9|13193.5|13230.9|13229.5|13232.4|13231|13155.9|13154.5|4565
1658397600000|2022-07-21 10:00:00|13231.4|13230|13224.9|13223.5|13262.4|13261|13211.9|13210.5|2884
1658401200000|2022-07-21 11:00:00|13225.9|13224.5|13198.7|13197.3|13235.4|13234|13174.9|13173.5|2676
1658404800000|2022-07-21 12:00:00|13197.7|13196.3|13235.7|13234.3|13293.2|13291.8|13099.7|13098.3|9350
1658408400000|2022-07-21 13:00:00|13236.2|13234.8|13223.7|13222.3|13241.2|13239.8|13099.7|13098.3|10289
1658412000000|2022-07-21 14:00:00|13224.7|13223.3|13237.2|13235.8|13245.7|13244.3|13163.2|13161.8|6918
1658415600000|2022-07-21 15:00:00|13236.7|13235.3|13226.8|13224|13262.8|13260|13196.6|13195.2|6674
1658419200000|2022-07-21 16:00:00|13226.3|13223.5|13253.8|13251|13270.8|13268|13223.8|13221|1595
1658422800000|2022-07-21 17:00:00|13254.8|13252|13196.8|13194|13259.8|13257|13183.8|13181|2672
1658426400000|2022-07-21 18:00:00|13197.3|13194.5|13197.8|13195|13216.8|13214|13187.8|13185|840
1658430000000|2022-07-21 19:00:00|13198.3|13195.5|13247.3|13244.5|13264.8|13262|13196.3|13193.5|1543
1658433600000|2022-07-21 20:00:00|13252.4|13245.4|13221.6|13214.6|13258.4|13251.4|13206.1|13199.1|10
1658437200000|2022-07-21 21:00:00|13221.3|13214.3|13217.4|13210.4|13224.3|13217.3|13217|13210|0
1658440800000|2022-07-21 22:00:00|13212.9|13205.9|13209.7|13202.7|13220.7|13213.7|13198.4|13191.4|0
1658444400000|2022-07-21 23:00:00|13210.1|13203.1|13204.4|13197.4|13215.3|13208.3|13202.9|13195.9|0
1658448000000|2022-07-22 00:00:00|13205.1|13198.1|13222.4|13217.4|13222.9|13217.9|13187.9|13182.9|110
1658451600000|2022-07-22 01:00:00|13221.9|13216.9|13214.4|13209.4|13229.4|13224.4|13199.9|13194.9|98
1658455200000|2022-07-22 02:00:00|13214.9|13209.9|13211.4|13206.4|13218.9|13213.9|13199.4|13194.4|61
1658458800000|2022-07-22 03:00:00|13210.9|13205.9|13212.4|13207.4|13218.9|13213.9|13204.4|13199.4|26
1658462400000|2022-07-22 04:00:00|13212.9|13207.9|13206.4|13201.4|13221.4|13216.4|13205.4|13200.4|38
1658466000000|2022-07-22 05:00:00|13205.4|13200.4|13156.4|13151.4|13210.9|13205.9|13155.9|13150.9|316
1658469600000|2022-07-22 06:00:00|13155.3|13152.5|13191.8|13189|13198.8|13196|13155.3|13152.5|1934
1658473200000|2022-07-22 07:00:00|13191.1|13189.7|13229.7|13228.3|13263.1|13261.7|13166.6|13165.2|9018
1658476800000|2022-07-22 08:00:00|13230.7|13229.3|13261.2|13259.8|13298.2|13296.8|13210.2|13208.8|5962
1658480400000|2022-07-22 09:00:00|13260.7|13259.3|13267.2|13265.8|13327.2|13325.8|13256.7|13255.3|4635
1658484000000|2022-07-22 10:00:00|13268.2|13266.8|13293.7|13292.3|13312.7|13311.3|13265.7|13264.3|2500
1658487600000|2022-07-22 11:00:00|13292.7|13291.3|13305.7|13304.3|13312.7|13311.3|13277.7|13276.3|2605
1658491200000|2022-07-22 12:00:00|13302.7|13301.3|13315.7|13314.3|13340.7|13339.3|13291.2|13289.8|3016
1658494800000|2022-07-22 13:00:00|13316.2|13314.8|13282.3|13280.9|13367.8|13366.4|13281.8|13280.4|6083
1658498400000|2022-07-22 14:00:00|13283.3|13281.9|13294.1|13292.7|13307.6|13306.2|13254.6|13253.2|4820
1658502000000|2022-07-22 15:00:00|13293.6|13292.2|13253.3|13250.5|13300.1|13298.7|13227.8|13225|5644
1658505600000|2022-07-22 16:00:00|13252.8|13250|13209.3|13206.5|13261.8|13259|13204.8|13202|2107
1658509200000|2022-07-22 17:00:00|13208.8|13206|13196.8|13194|13212.8|13210|13174.8|13172|1736
1658512800000|2022-07-22 18:00:00|13196.3|13193.5|13174.8|13172|13198.8|13196|13153.3|13150.5|2169
1658516400000|2022-07-22 19:00:00|13175.3|13172.5|13180.8|13178|13191.8|13189|13165.3|13162.5|2334
1658520000000|2022-07-22 20:00:00|13183.6|13176.6|13178.3|13171.3|13183.6|13176.6|13163.4|13156.4|4
1658700000000|2022-07-24 22:00:00|13165.5|13158.5|13158.9|13151.9|13175.6|13168.6|13153.3|13146.3|0
1658703600000|2022-07-24 23:00:00|13158.8|13151.8|13155.7|13148.7|13172.2|13165.2|13154.7|13147.7|0
1658707200000|2022-07-25 00:00:00|13156.5|13149.5|13157.4|13152.4|13206.4|13201.4|13153.6|13146.6|167
1658710800000|2022-07-25 01:00:00|13156.9|13151.9|13145.4|13140.4|13175.9|13170.9|13134.9|13129.9|214
1658714400000|2022-07-25 02:00:00|13144.9|13139.9|13160.4|13155.4|13167.4|13162.4|13142.9|13137.9|48
1658718000000|2022-07-25 03:00:00|13159.9|13154.9|13174.9|13169.9|13175.4|13170.4|13155.9|13150.9|93
1658721600000|2022-07-25 04:00:00|13174.4|13169.4|13176.9|13171.9|13183.4|13178.4|13169.9|13164.9|61
1658725200000|2022-07-25 05:00:00|13173.9|13168.9|13170.9|13165.9|13176.9|13171.9|13152.9|13147.9|194
1658728800000|2022-07-25 06:00:00|13169.8|13167|13196.3|13193.5|13203.8|13201|13164.3|13161.5|1414
1658732400000|2022-07-25 07:00:00|13195.6|13194.2|13189.3|13187.9|13226.6|13225.2|13147.1|13145.7|7476
1658736000000|2022-07-25 08:00:00|13189.8|13188.4|13244.8|13243.4|13256.3|13254.9|13179.8|13178.4|2991
1658739600000|2022-07-25 09:00:00|13245.3|13243.9|13308.3|13306.9|13322.8|13321.4|13241.3|13239.9|4903
1658743200000|2022-07-25 10:00:00|13307.8|13306.4|13316.3|13314.9|13323.3|13321.9|13295.8|13294.4|2003
1658746800000|2022-07-25 11:00:00|13315.3|13313.9|13302.9|13301.5|13341.3|13339.9|13273.8|13272.4|3840
1658750400000|2022-07-25 12:00:00|13303.4|13302|13303.9|13302.5|13320.4|13319|13285.4|13284|2129
1658754000000|2022-07-25 13:00:00|13304.4|13303|13275.4|13274|13305.9|13304.5|13247.9|13246.5|3226
1658757600000|2022-07-25 14:00:00|13275.9|13274.5|13178.5|13177.1|13295|13293.6|13156.5|13155.1|10248
1658761200000|2022-07-25 15:00:00|13179|13177.6|13221.7|13218.9|13237.2|13234.4|13160|13158.6|6099
1658764800000|2022-07-25 16:00:00|13222.2|13219.4|13236.7|13233.9|13248.7|13245.9|13190.7|13187.9|1948
1658768400000|2022-07-25 17:00:00|13237.2|13234.4|13205.7|13202.9|13245.2|13242.4|13203.2|13200.4|965
1658772000000|2022-07-25 18:00:00|13206.2|13203.4|13190.2|13187.4|13208.7|13205.9|13187.2|13184.4|634
1658775600000|2022-07-25 19:00:00|13188.7|13185.9|13231.7|13228.9|13237.2|13234.4|13176.2|13173.4|1451
1658779200000|2022-07-25 20:00:00|13232.2|13229.4|13209.4|13202.4|13251.7|13244.7|13203.7|13196.7|380
1658782800000|2022-07-25 21:00:00|13209.3|13202.3|13187.8|13180.8|13209.4|13202.4|13182.5|13175.5|0
1658786400000|2022-07-25 22:00:00|13194.7|13187.7|13201.6|13194.6|13204.7|13197.7|13189|13182|0
1658790000000|2022-07-25 23:00:00|13200.9|13193.9|13193.1|13186.1|13202|13195|13184.7|13177.7|0
1658793600000|2022-07-26 00:00:00|13192.4|13185.4|13169.3|13164.3|13199.1|13192.1|13155.3|13150.3|115
1658797200000|2022-07-26 01:00:00|13168.8|13163.8|13180.3|13175.3|13196.3|13191.3|13166.8|13161.8|52
1658800800000|2022-07-26 02:00:00|13179.8|13174.8|13196.3|13191.3|13208.8|13203.8|13167.3|13162.3|82
1658804400000|2022-07-26 03:00:00|13196.8|13191.8|13196.3|13191.3|13203.3|13198.3|13191.8|13186.8|43
1658808000000|2022-07-26 04:00:00|13195.8|13190.8|13192.8|13187.8|13196.3|13191.3|13184.8|13179.8|45
1658811600000|2022-07-26 05:00:00|13192.3|13187.3|13186.3|13181.3|13198.3|13193.3|13175.3|13170.3|273
1658815200000|2022-07-26 06:00:00|13185.2|13182.4|13165.7|13162.9|13197.7|13194.9|13154.7|13151.9|2109
1658818800000|2022-07-26 07:00:00|13165|13163.6|13154.4|13153|13192|13190.6|13141.4|13140|6838
1658822400000|2022-07-26 08:00:00|13154.9|13153.5|13165.4|13164|13181.9|13180.5|13129.9|13128.5|3810
1658826000000|2022-07-26 09:00:00|13166.4|13165|13167.9|13166.5|13204.4|13203|13156.4|13155|3310
1658829600000|2022-07-26 10:00:00|13167.4|13166|13086.4|13085|13191.9|13190.5|13062.4|13061|6675
1658833200000|2022-07-26 11:00:00|13085.9|13084.5|13116.9|13115.5|13130.4|13129|13069.9|13068.5|3598
1658836800000|2022-07-26 12:00:00|13116.4|13115|13121.1|13119.7|13155.1|13153.7|13106.6|13105.2|3381
1658840400000|2022-07-26 13:00:00|13121.6|13120.2|13102.1|13100.7|13124.6|13123.2|13030.1|13028.7|8880
1658844000000|2022-07-26 14:00:00|13101.6|13100.2|13135.1|13133.7|13138.6|13137.2|13077.6|13076.2|6248
1658847600000|2022-07-26 15:00:00|13135.6|13134.2|13047.8|13045|13142.6|13141.2|13040.3|13037.5|8784
1658851200000|2022-07-26 16:00:00|13048.3|13045.5|13108.3|13105.5|13118.8|13116|13047.8|13045|2466
1658854800000|2022-07-26 17:00:00|13109.3|13106.5|13092.3|13089.5|13126.3|13123.5|13087.3|13084.5|1153
1658858400000|2022-07-26 18:00:00|13091.8|13089|13084.8|13082|13120.8|13118|13067.3|13064.5|1060
1658862000000|2022-07-26 19:00:00|13085.3|13082.5|13076.8|13074|13095.3|13092.5|13065.3|13062.5|1363
1658865600000|2022-07-26 20:00:00|13076.7|13069.7|13121.9|13114.9|13122.3|13115.3|13060.4|13053.4|7
1658869200000|2022-07-26 21:00:00|13122|13115|13121.7|13114.7|13125.6|13118.6|13113.9|13106.9|0
1658872800000|2022-07-26 22:00:00|13120.9|13113.9|13162.8|13155.8|13186.1|13179.1|13120.9|13113.9|0
1658876400000|2022-07-26 23:00:00|13164.1|13157.1|13176.9|13169.9|13187.7|13180.7|13160.1|13153.1|0
1658880000000|2022-07-27 00:00:00|13177.3|13170.3|13158.4|13153.4|13217.9|13212.9|13151.9|13145.5|495
1658883600000|2022-07-27 01:00:00|13158.9|13153.9|13135.9|13130.9|13165.4|13160.4|13128.4|13123.4|169
1658887200000|2022-07-27 02:00:00|13136.4|13131.4|13147.4|13142.4|13151.4|13146.4|13130.4|13125.4|85
1658890800000|2022-07-27 03:00:00|13147.9|13142.9|13149.4|13144.4|13154.4|13149.4|13144.9|13139.9|37
1658894400000|2022-07-27 04:00:00|13149.9|13144.9|13174.4|13169.4|13181.4|13176.4|13149.9|13144.9|110
1658898000000|2022-07-27 05:00:00|13174.9|13169.9|13153.4|13148.4|13181.9|13176.9|13150.9|13145.9|338
1658901600000|2022-07-27 06:00:00|13152.3|13149.5|13147.8|13145|13171.3|13168.5|13132.8|13130|2183
1658905200000|2022-07-27 07:00:00|13147.1|13145.7|13135.3|13133.9|13167.1|13165.7|13105.1|13103.7|6604
1658908800000|2022-07-27 08:00:00|13133.3|13131.9|13108.3|13106.9|13150.8|13149.4|13088.3|13086.9|3330
1658912400000|2022-07-27 09:00:00|13108.8|13107.4|13127.3|13125.9|13135.3|13133.9|13099.3|13097.9|2905
1658916000000|2022-07-27 10:00:00|13128.3|13126.9|13148.3|13146.9|13152.8|13151.4|13109.3|13107.9|2906
1658919600000|2022-07-27 11:00:00|13146.3|13144.9|13151|13149.6|13156.5|13155.1|13111.8|13110.4|2583
1658923200000|2022-07-27 12:00:00|13150.5|13149.1|13180.5|13179.1|13197.5|13196.1|13149|13147.6|3610
1658926800000|2022-07-27 13:00:00|13181.5|13180.1|13165|13163.6|13188.5|13187.1|13118.5|13117.1|6967
1658930400000|2022-07-27 14:00:00|13165.5|13164.1|13156.2|13154.8|13207.7|13206.3|13152.5|13151.1|4100
1658934000000|2022-07-27 15:00:00|13155.7|13154.3|13154.9|13152.1|13176.9|13174.8|13146.4|13143.6|5042
1658937600000|2022-07-27 16:00:00|13155.4|13152.6|13125.9|13123.1|13161.4|13158.6|13124.9|13122.1|1598
1658941200000|2022-07-27 17:00:00|13125.4|13122.6|13113.9|13111.1|13128.9|13126.1|13108.4|13105.6|1284
1658944800000|2022-07-27 18:00:00|13114.4|13111.6|13183.4|13180.6|13209.9|13207.1|13106.9|13104.1|4415
1658948400000|2022-07-27 19:00:00|13185.4|13182.6|13242.9|13240.1|13259.4|13256.6|13175.9|13173.1|2842
1658952000000|2022-07-27 20:00:00|13242.4|13239.6|13237.8|13230.8|13247|13240|13220.3|13213.3|13
1658955600000|2022-07-27 21:00:00|13237.9|13230.9|13237.2|13230.2|13240.6|13233.6|13235.3|13228.3|0
1658959200000|2022-07-27 22:00:00|13237.3|13230.3|13233.7|13226.7|13240.6|13233.6|13229.6|13222.6|0
1658962800000|2022-07-27 23:00:00|13233.8|13226.8|13234.1|13227.1|13241.4|13234.4|13230.7|13223.7|0
1658966400000|2022-07-28 00:00:00|13234.4|13227.4|13205.5|13200.5|13240|13233|13186|13181|221
1658970000000|2022-07-28 01:00:00|13204.5|13199.5|13208|13203|13211.5|13206.5|13196|13191|179
1658973600000|2022-07-28 02:00:00|13208.5|13203.5|13235|13230|13239.5|13234.5|13207.5|13202.5|94
1658977200000|2022-07-28 03:00:00|13234.5|13229.5|13212|13207|13236|13231|13209.5|13204.5|133
1658980800000|2022-07-28 04:00:00|13212.5|13207.5|13227|13222|13229.5|13224.5|13203|13198|188
1658984400000|2022-07-28 05:00:00|13226.5|13221.5|13222|13217|13228.5|13223.5|13209.5|13204.5|282
1658988000000|2022-07-28 06:00:00|13220.9|13218.1|13213.9|13211.1|13245.4|13242.6|13209.9|13207.1|2289
1658991600000|2022-07-28 07:00:00|13212.9|13210.1|13166.1|13164.7|13239.7|13238.3|13165.6|13164.2|7102
1658995200000|2022-07-28 08:00:00|13163.1|13161.7|13117.1|13115.7|13167.1|13165.7|13093.1|13091.7|5798
1658998800000|2022-07-28 09:00:00|13116.6|13115.2|13160.1|13158.7|13160.1|13158.7|13092.6|13091.2|4166
1659002400000|2022-07-28 10:00:00|13163.1|13161.7|13167.1|13165.7|13171.6|13170.2|13124.1|13122.7|2584
1659006000000|2022-07-28 11:00:00|13167.6|13166.2|13169.7|13168.3|13188.6|13187.2|13164.6|13163.2|2346
1659009600000|2022-07-28 12:00:00|13170.2|13168.8|13162.2|13160.8|13199.2|13197.8|13122.2|13120.8|4250
1659013200000|2022-07-28 13:00:00|13162.7|13161.3|13214.7|13213.3|13262.2|13260.8|13160.2|13158.8|8312
1659016800000|2022-07-28 14:00:00|13215.2|13213.8|13247.3|13245.9|13251.3|13249.9|13180.3|13178.9|5493
1659020400000|2022-07-28 15:00:00|13247.8|13246.4|13284.5|13281.7|13308|13305.2|13246.3|13244.9|7557
1659024000000|2022-07-28 16:00:00|13284|13281.2|13294|13291.2|13304|13301.2|13283.5|13280.7|1619
1659027600000|2022-07-28 17:00:00|13294.5|13291.7|13337|13334.2|13341.5|13338.7|13286|13283.2|1280
1659031200000|2022-07-28 18:00:00|13337.5|13334.7|13339|13336.2|13341.5|13338.7|13320.5|13317.7|1049
1659034800000|2022-07-28 19:00:00|13338.5|13335.7|13341|13338.2|13352|13349.2|13326|13323.2|1945
1659038400000|2022-07-28 20:00:00|13343.8|13336.8|13445|13438|13462|13455|13339.3|13332.3|44
1659042000000|2022-07-28 21:00:00|13445.4|13438.4|13449.1|13442.1|13453|13446|13441.3|13434.3|0
1659045600000|2022-07-28 22:00:00|13442.5|13435.5|13413|13406|13442.5|13435.5|13407.8|13400.8|0
1659049200000|2022-07-28 23:00:00|13413.6|13406.6|13414.1|13407.1|13422.4|13415.4|13405.6|13398.6|0
1659052800000|2022-07-29 00:00:00|13412.8|13405.8|13392.1|13387.1|13412.8|13405.8|13380.6|13375.6|520
1659056400000|2022-07-29 01:00:00|13391.6|13386.6|13399.6|13394.6|13403.6|13398.6|13376.6|13371.6|153
1659060000000|2022-07-29 02:00:00|13399.1|13394.1|13389.6|13384.6|13407.1|13402.1|13386.1|13381.1|132
1659063600000|2022-07-29 03:00:00|13389.1|13384.1|13359.1|13354.1|13392.1|13387.1|13357.6|13352.6|182
1659067200000|2022-07-29 04:00:00|13358.6|13353.6|13357.1|13352.1|13373.6|13368.6|13353.1|13348.1|67
1659070800000|2022-07-29 05:00:00|13357.6|13352.6|13362.6|13357.6|13374.6|13369.6|13344.6|13339.6|411
1659074400000|2022-07-29 06:00:00|13361.5|13358.7|13376.5|13373.7|13385|13382.2|13343|13340.2|2357
1659078000000|2022-07-29 07:00:00|13374.5|13371.7|13371.3|13369.9|13401.8|13400.4|13339.8|13338.4|7636
1659081600000|2022-07-29 08:00:00|13371.8|13370.4|13385.8|13384.4|13403.3|13401.9|13364.3|13362.9|4186
1659085200000|2022-07-29 09:00:00|13385.3|13383.9|13421.3|13419.9|13421.3|13419.9|13374.3|13372.9|3333
1659088800000|2022-07-29 10:00:00|13420.8|13419.4|13447.3|13445.9|13447.8|13446.4|13397.8|13396.4|3474
1659092400000|2022-07-29 11:00:00|13446.8|13445.4|13433.1|13431.7|13461.3|13459.9|13421.3|13419.9|4149
1659096000000|2022-07-29 12:00:00|13432.1|13430.7|13440.6|13439.2|13454.1|13452.7|13420.1|13418.7|2911
1659099600000|2022-07-29 13:00:00|13441.1|13439.7|13473.6|13472.2|13501.6|13500.2|13411.1|13409.7|5514
1659103200000|2022-07-29 14:00:00|13471.6|13470.2|13472.7|13471.3|13517.6|13516.2|13467.6|13466.2|5887
1659106800000|2022-07-29 15:00:00|13471.7|13470.3|13494.9|13492.1|13511.4|13508.6|13458.7|13457.3|7865
1659110400000|2022-07-29 16:00:00|13495.9|13493.1|13496.9|13494.1|13501.9|13499.1|13473.4|13470.6|1811
1659114000000|2022-07-29 17:00:00|13496.4|13493.6|13498.4|13495.6|13505.4|13502.6|13485.9|13483.1|831
1659117600000|2022-07-29 18:00:00|13498.9|13496.1|13514.9|13512.1|13522.4|13519.6|13492.9|13490.1|804
1659121200000|2022-07-29 19:00:00|13515.4|13512.6|13548.9|13546.1|13551.4|13548.6|13503.9|13501.1|2153
1659124800000|2022-07-29 20:00:00|13554.2|13547.2|13548.4|13541.4|13559.4|13552.4|13542.6|13535.6|16
1659304800000|2022-07-31 22:00:00|13535|13528|13487.6|13480.6|13535|13528|13479.1|13472.1|0
1659308400000|2022-07-31 23:00:00|13487.7|13480.7|13491.1|13484.1|13504.1|13497.1|13482.5|13475.5|0
1659312000000|2022-08-01 00:00:00|13489.6|13482.6|13491.5|13486.5|13506|13501|13473.4|13466.4|225
1659315600000|2022-08-01 01:00:00|13492|13487|13500.5|13495.5|13501|13496|13484|13479|140
1659319200000|2022-08-01 02:00:00|13500|13495|13490|13485|13501.5|13496.5|13485.5|13480.5|55
1659322800000|2022-08-01 03:00:00|13489.5|13484.5|13451.5|13446.5|13490|13485|13445.5|13440.5|303
1659326400000|2022-08-01 04:00:00|13451|13446|13450.5|13445.5|13453|13448|13443|13438|153
1659330000000|2022-08-01 05:00:00|13451|13446|13456.5|13451.5|13457.5|13452.5|13422.5|13417.5|412
1659333600000|2022-08-01 06:00:00|13455.4|13452.6|13453.9|13451.1|13481.4|13478.6|13433.9|13431.1|2024
1659337200000|2022-08-01 07:00:00|13453.2|13451.8|13522.7|13521.3|13548.7|13547.3|13452.7|13451.3|6230
1659340800000|2022-08-01 08:00:00|13523.2|13521.8|13523.2|13521.8|13545.2|13543.8|13513.7|13512.3|2581
1659344400000|2022-08-01 09:00:00|13523.7|13522.3|13531.2|13529.8|13550.2|13548.8|13515.2|13513.8|2903
1659348000000|2022-08-01 10:00:00|13532.2|13530.8|13539.7|13538.3|13542.7|13541.3|13527.7|13526.3|1875
1659351600000|2022-08-01 11:00:00|13539.2|13537.8|13565.1|13563.7|13572.7|13571.3|13532.7|13531.3|2422
1659355200000|2022-08-01 12:00:00|13564.6|13563.2|13490.6|13489.2|13565.1|13563.7|13488.6|13487.2|3280
1659358800000|2022-08-01 13:00:00|13491.1|13489.7|13509.6|13508.2|13528.1|13526.7|13463.1|13461.7|4745
1659362400000|2022-08-01 14:00:00|13510.1|13508.7|13548.6|13547.2|13564.6|13563.2|13493.6|13492.2|6608
1659366000000|2022-08-01 15:00:00|13549.1|13547.7|13485.3|13482.5|13551.6|13550.2|13466.1|13464.7|6463
1659369600000|2022-08-01 16:00:00|13485.8|13483|13468.8|13466|13488.3|13485.5|13453.3|13450.5|1358
1659373200000|2022-08-01 17:00:00|13469.3|13466.5|13456.3|13453.5|13475.3|13472.5|13427.3|13424.5|1588
1659376800000|2022-08-01 18:00:00|13456.8|13454|13482.3|13479.5|13491.8|13489|13440.3|13437.5|1304
1659380400000|2022-08-01 19:00:00|13481.8|13479|13487.3|13484.5|13494.3|13491.5|13458.8|13456|1358
1659384000000|2022-08-01 20:00:00|13486.8|13484|13493|13486|13497.4|13490.4|13482|13475|879
1659387600000|2022-08-01 21:00:00|13492.9|13485.9|13483.1|13476.1|13492.9|13485.9|13482.7|13475.7|0
1659391200000|2022-08-01 22:00:00|13482.4|13475.4|13478.1|13471.1|13487.6|13480.6|13469.2|13462.2|0
1659394800000|2022-08-01 23:00:00|13477.7|13470.7|13465.8|13458.8|13489.2|13482.2|13465|13458|0
1659398400000|2022-08-02 00:00:00|13467.6|13460.6|13428.4|13423.4|13470.9|13463.9|13427.9|13422.9|184
1659402000000|2022-08-02 01:00:00|13427.9|13422.9|13418.4|13413.4|13437.9|13432.9|13406.4|13401.4|236
1659405600000|2022-08-02 02:00:00|13418.9|13413.9|13433.9|13428.9|13433.9|13428.9|13404.9|13399.9|190
1659409200000|2022-08-02 03:00:00|13433.4|13428.4|13425.4|13420.4|13444.4|13439.4|13423.4|13418.4|150
1659412800000|2022-08-02 04:00:00|13424.9|13419.9|13435.4|13430.4|13439.9|13434.9|13417.4|13412.4|207
1659416400000|2022-08-02 05:00:00|13434.9|13429.9|13406.4|13401.4|13442.4|13437.4|13400.4|13395.4|418
1659420000000|2022-08-02 06:00:00|13405.3|13402.5|13414.8|13412|13427.8|13425|13401.3|13398.5|1627
1659423600000|2022-08-02 07:00:00|13414.1|13412.7|13404.1|13402.7|13432.1|13430.7|13350.6|13349.2|9615
1659427200000|2022-08-02 08:00:00|13404.6|13403.2|13392.1|13390.7|13424.6|13423.2|13380.6|13379.2|3190
1659430800000|2022-08-02 09:00:00|13391.6|13390.2|13374.4|13373|13398.6|13397.2|13370.1|13368.7|2654
1659434400000|2022-08-02 10:00:00|13373.9|13372.5|13356.4|13355|13382.4|13381|13333.9|13332.5|3427
1659438000000|2022-08-02 11:00:00|13351.4|13350|13399.9|13398.5|13422.9|13421.5|13346.9|13345.5|3788
1659441600000|2022-08-02 12:00:00|13399.4|13398|13421.9|13420.5|13422.9|13421.5|13392.9|13391.5|2058
1659445200000|2022-08-02 13:00:00|13422.4|13421|13439.4|13438|13469.4|13468|13421.9|13420.5|5705
1659448800000|2022-08-02 14:00:00|13438.9|13437.5|13463.7|13462.3|13486.2|13484.8|13410.7|13409.3|5838
1659452400000|2022-08-02 15:00:00|13463.2|13461.8|13450.9|13448.1|13465.7|13464.3|13435.9|13433.1|5614
1659456000000|2022-08-02 16:00:00|13450.4|13447.6|13505.4|13502.6|13510.4|13507.6|13449.4|13446.6|2199
1659459600000|2022-08-02 17:00:00|13504.9|13502.1|13432.4|13429.6|13505.4|13502.6|13420.9|13418.1|2168
1659463200000|2022-08-02 18:00:00|13432.9|13430.1|13445.4|13442.6|13469.9|13467.1|13424.9|13422.1|1193
1659466800000|2022-08-02 19:00:00|13445.9|13443.1|13420.9|13418.1|13453.9|13451.1|13416.9|13414.1|1668
1659470400000|2022-08-02 20:00:00|13425|13418|13441.2|13434.2|13443|13436|13415.4|13408.4|7
1659474000000|2022-08-02 21:00:00|13440.6|13433.6|13440.1|13433.1|13441.8|13434.8|13438.3|13431.3|0
1659477600000|2022-08-02 22:00:00|13441.1|13434.1|13441.6|13434.6|13457.1|13450.1|13437.9|13430.9|0
1659481200000|2022-08-02 23:00:00|13440.8|13433.8|13425.5|13418.5|13446.7|13439.7|13422.9|13415.9|0
1659484800000|2022-08-03 00:00:00|13424|13417|13410|13405|13428.6|13423.5|13386|13381|170
1659488400000|2022-08-03 01:00:00|13410.5|13405.5|13430.5|13425.5|13436.5|13431.5|13408.5|13403.5|97
1659492000000|2022-08-03 02:00:00|13431|13426|13430|13425|13442.5|13437.5|13421.5|13416.5|79
1659495600000|2022-08-03 03:00:00|13431|13426|13422.5|13417.5|13433|13428|13419.5|13414.5|45
1659499200000|2022-08-03 04:00:00|13422|13417|13439|13434|13446.5|13441.5|13419|13414|111
1659502800000|2022-08-03 05:00:00|13438.5|13433.5|13462.5|13457.5|13471|13466|13438.5|13433.5|398
1659506400000|2022-08-03 06:00:00|13461.4|13458.6|13446.9|13444.1|13477.9|13475.1|13438.9|13436.1|1504
1659510000000|2022-08-03 07:00:00|13446.2|13444.8|13411.3|13409.9|13447.7|13446.3|13385.7|13384.3|7310
1659513600000|2022-08-03 08:00:00|13411.8|13410.4|13448.3|13446.9|13461.3|13459.9|13398.8|13397.4|3151
1659517200000|2022-08-03 09:00:00|13447.8|13446.4|13479.3|13477.9|13495.3|13493.9|13442.8|13441.4|2988
1659520800000|2022-08-03 10:00:00|13478.8|13477.4|13470.3|13468.9|13495.3|13493.9|13456.8|13455.4|2370
1659524400000|2022-08-03 11:00:00|13469.3|13467.9|13486.7|13485.3|13490.8|13489.4|13461.2|13459.8|2495
1659528000000|2022-08-03 12:00:00|13486.2|13484.8|13510.7|13509.3|13515.2|13513.8|13477.2|13475.8|2696
1659531600000|2022-08-03 13:00:00|13510.2|13508.8|13512.2|13510.8|13527.2|13525.8|13483.7|13482.3|3803
1659535200000|2022-08-03 14:00:00|13504.7|13503.3|13548.5|13547.1|13549|13547.6|13492.7|13491.3|4718
1659538800000|2022-08-03 15:00:00|13549.5|13548.1|13612.2|13609.4|13614.2|13611.4|13546|13544.6|7542
1659542400000|2022-08-03 16:00:00|13612.7|13609.9|13621.2|13618.4|13626.7|13623.9|13596.2|13593.4|1852
1659546000000|2022-08-03 17:00:00|13620.7|13617.9|13624.7|13621.9|13634.2|13631.4|13612.7|13609.9|1163
1659549600000|2022-08-03 18:00:00|13625.7|13622.9|13623.7|13620.9|13637.2|13634.4|13606.7|13603.9|1319
1659553200000|2022-08-03 19:00:00|13623.2|13620.4|13630.2|13627.4|13648.2|13645.4|13621.2|13618.4|2017
1659556800000|2022-08-03 20:00:00|13633.8|13626.8|13624.5|13617.5|13636.1|13629.1|13617.8|13610.8|132
1659560400000|2022-08-03 21:00:00|13624.2|13617.2|13623.2|13616.2|13626.2|13619.2|13621.9|13614.9|0
1659564000000|2022-08-03 22:00:00|13624.5|13617.5|13629.8|13622.8|13630.6|13623.6|13613.3|13606.3|0
1659567600000|2022-08-03 23:00:00|13629.4|13622.4|13620.9|13613.9|13629.8|13622.8|13620.9|13613.9|0
1659571200000|2022-08-04 00:00:00|13620.2|13613.2|13655.3|13650.3|13671.3|13666.3|13615.1|13608.1|258
1659574800000|2022-08-04 01:00:00|13655.8|13650.8|13642.8|13637.8|13655.8|13650.8|13640.8|13635.8|90
1659578400000|2022-08-04 02:00:00|13643.3|13638.3|13639.3|13634.3|13651.8|13646.8|13628.3|13623.3|76
1659582000000|2022-08-04 03:00:00|13639.8|13634.8|13634.3|13629.3|13640.8|13635.8|13623.3|13618.3|43
1659585600000|2022-08-04 04:00:00|13634.8|13629.8|13643.3|13638.3|13646.8|13641.8|13633.8|13628.8|49
1659589200000|2022-08-04 05:00:00|13643.8|13638.8|13639.8|13634.8|13653.3|13648.3|13632.3|13627.3|438
1659592800000|2022-08-04 06:00:00|13638.7|13635.9|13618.7|13615.9|13648.7|13645.9|13614.7|13611.9|1850
1659596400000|2022-08-04 07:00:00|13618|13616.6|13715|13713.6|13726.5|13725.1|13618|13616.6|8790
1659600000000|2022-08-04 08:00:00|13715.5|13714.1|13693.5|13692.1|13715.5|13714.1|13669|13667.6|4077
1659603600000|2022-08-04 09:00:00|13694|13692.6|13724|13722.6|13724.5|13723.1|13680|13678.6|3176
1659607200000|2022-08-04 10:00:00|13723.5|13722.1|13761.5|13760.1|13797|13795.6|13721.5|13720.1|5753
1659610800000|2022-08-04 11:00:00|13762|13760.6|13722|13720.6|13767|13765.6|13721|13719.6|3843
1659614400000|2022-08-04 12:00:00|13722.5|13721.1|13724.5|13723.1|13740.5|13739.1|13716|13714.6|2651
1659618000000|2022-08-04 13:00:00|13724|13722.6|13699.5|13698.1|13724.5|13723.1|13677.5|13676.1|5771
1659621600000|2022-08-04 14:00:00|13700|13698.6|13658.2|13656.8|13702.5|13701.1|13632.2|13630.8|4832
1659625200000|2022-08-04 15:00:00|13659.2|13657.8|13676.4|13673.6|13686.9|13684.1|13636.7|13635.3|5482
1659628800000|2022-08-04 16:00:00|13676.9|13674.1|13644.4|13641.6|13685.4|13682.6|13638.9|13636.1|1302
1659632400000|2022-08-04 17:00:00|13643.9|13641.1|13656.9|13654.1|13667.4|13664.6|13643.9|13641.1|820
1659636000000|2022-08-04 18:00:00|13657.4|13654.6|13651.4|13648.6|13659.9|13657.1|13636.4|13633.6|676
1659639600000|2022-08-04 19:00:00|13650.4|13647.6|13657.4|13654.6|13667.4|13664.6|13631.4|13628.6|1648
1659643200000|2022-08-04 20:00:00|13656.9|13654.1|13657.3|13650.3|13673.4|13666.4|13652.7|13645.7|4
1659646800000|2022-08-04 21:00:00|13658.3|13651.3|13659.7|13652.7|13663.3|13656.3|13658.3|13651.3|0
1659650400000|2022-08-04 22:00:00|13661.2|13654.2|13662.1|13655.1|13665.9|13658.9|13652.4|13645.4|0
1659654000000|2022-08-04 23:00:00|13662.8|13655.8|13662.4|13655.4|13673.9|13666.9|13662|13655|0
1659657600000|2022-08-05 00:00:00|13664.6|13657.6|13660.5|13655.5|13677|13672|13655|13650|133
1659661200000|2022-08-05 01:00:00|13660|13655|13679.5|13674.5|13683|13678|13660|13655|74
1659664800000|2022-08-05 02:00:00|13679|13674|13682|13677|13687.5|13682.5|13675|13670|23
1659668400000|2022-08-05 03:00:00|13682.5|13677.5|13681.5|13676.5|13684.5|13679.5|13675.5|13670.5|25
1659672000000|2022-08-05 04:00:00|13681|13676|13686.5|13681.5|13687.5|13682.5|13679|13674|42
1659675600000|2022-08-05 05:00:00|13687|13682|13680.5|13675.5|13687.5|13682.5|13671.5|13666.5|176
1659679200000|2022-08-05 06:00:00|13679.4|13676.6|13655.9|13653.1|13681.9|13679.1|13652.4|13649.6|920
1659682800000|2022-08-05 07:00:00|13655.2|13653.8|13683.2|13681.8|13685.2|13683.8|13637.7|13636.3|5520
1659686400000|2022-08-05 08:00:00|13683.7|13682.3|13640.7|13639.3|13694.7|13693.3|13634.2|13632.8|3427
1659690000000|2022-08-05 09:00:00|13641.7|13640.3|13650.2|13648.8|13662.7|13661.3|13624.2|13622.8|3230
1659693600000|2022-08-05 10:00:00|13649.7|13648.3|13652.2|13650.8|13660.7|13659.3|13628.7|13627.3|2305
1659697200000|2022-08-05 11:00:00|13651.7|13650.3|13675.1|13673.7|13679.6|13678.2|13644.7|13643.3|1872
1659700800000|2022-08-05 12:00:00|13674.6|13673.2|13592.6|13591.2|13682.1|13680.7|13569.6|13568.2|6497
1659704400000|2022-08-05 13:00:00|13592.1|13590.7|13609.6|13608.2|13636.1|13634.7|13573.1|13571.7|5516
1659708000000|2022-08-05 14:00:00|13609.1|13607.7|13617.6|13616.2|13658.6|13657.2|13601.6|13600.2|4021
1659711600000|2022-08-05 15:00:00|13617.1|13615.7|13577.8|13575|13618.6|13617.2|13558.8|13556|5756
1659715200000|2022-08-05 16:00:00|13578.3|13575.5|13607.3|13604.5|13608.8|13606|13577.3|13574.5|1690
1659718800000|2022-08-05 17:00:00|13607.8|13605|13609.3|13606.5|13622.3|13619.5|13602.3|13599.5|947
1659722400000|2022-08-05 18:00:00|13609.8|13607|13597.8|13595|13609.8|13607|13582.3|13579.5|683
1659726000000|2022-08-05 19:00:00|13598.3|13595.5|13628.2|13625.4|13640.7|13637.9|13595.3|13592.5|1395
1659729600000|2022-08-05 20:00:00|13631|13624|13620.3|13613.3|13631|13624|13612.9|13605.9|14
1659909600000|2022-08-07 22:00:00|13626.3|13619.3|13592.8|13585.8|13626.3|13619.3|13583.1|13576.1|0
1659913200000|2022-08-07 23:00:00|13592.4|13585.4|13591.9|13584.9|13598.4|13591.4|13589.6|13582.6|0
1659916800000|2022-08-08 00:00:00|13592.3|13585.3|13616.8|13611.8|13631.8|13626.8|13590.1|13583.1|280
1659920400000|2022-08-08 01:00:00|13614.3|13609.3|13615.3|13610.3|13616.3|13611.3|13598.8|13593.8|38
1659924000000|2022-08-08 02:00:00|13614.8|13609.8|13617.3|13612.3|13628.3|13623.3|13608.3|13603.3|52
1659927600000|2022-08-08 03:00:00|13617.8|13612.8|13614.3|13609.3|13625.8|13620.8|13612.3|13607.3|21
1659931200000|2022-08-08 04:00:00|13613.8|13608.8|13631.8|13626.8|13632.8|13627.8|13611.8|13606.8|61
1659934800000|2022-08-08 05:00:00|13632.3|13627.3|13638.8|13633.8|13647.8|13642.8|13629.3|13624.3|220
1659938400000|2022-08-08 06:00:00|13639.3|13634.3|13662.2|13659.4|13667.7|13664.9|13629.2|13626.4|1212
1659942000000|2022-08-08 07:00:00|13661.5|13660.1|13658|13656.6|13719|13717.6|13637|13635.6|7359
1659945600000|2022-08-08 08:00:00|13658.5|13657.1|13614.5|13613.1|13672.5|13671.1|13610|13608.6|3776
1659949200000|2022-08-08 09:00:00|13615|13613.6|13637|13635.6|13638|13636.6|13602|13600.6|2363
1659952800000|2022-08-08 10:00:00|13637.5|13636.1|13681.5|13680.1|13682.5|13681.1|13630.5|13629.1|2568
1659956400000|2022-08-08 11:00:00|13683.5|13682.1|13682.7|13681.3|13689.7|13688.3|13662.2|13660.8|2111
1659960000000|2022-08-08 12:00:00|13683.7|13682.3|13719.7|13718.3|13729.2|13727.8|13677.2|13675.8|3726
1659963600000|2022-08-08 13:00:00|13720.2|13718.8|13729.2|13727.8|13748.2|13746.8|13684.2|13682.8|5030
1659967200000|2022-08-08 14:00:00|13730.2|13728.8|13707.1|13705.7|13734.2|13732.8|13701.6|13700.2|4659
1659970800000|2022-08-08 15:00:00|13708.1|13706.7|13672.3|13669.5|13719.1|13717.7|13642.8|13640|6313
1659974400000|2022-08-08 16:00:00|13671.8|13669|13649.8|13647|13678.3|13675.5|13623.8|13621|1966
1659978000000|2022-08-08 17:00:00|13649.3|13646.5|13656.8|13654|13664.8|13662|13636.8|13634|853
1659981600000|2022-08-08 18:00:00|13656.3|13653.5|13634.3|13631.5|13656.8|13654|13620.3|13617.5|1433
1659985200000|2022-08-08 19:00:00|13634.8|13632|13637.8|13635|13653.8|13651|13621.8|13619|1282
1659988800000|2022-08-08 20:00:00|13637.3|13634.5|13669|13662|13671.1|13664.1|13637.3|13632.7|7
1659992400000|2022-08-08 21:00:00|13669.1|13662.1|13683.4|13676.4|13704.5|13697.5|13668.4|13661.4|0
1659996000000|2022-08-08 22:00:00|13675.4|13668.4|13669.9|13662.9|13679.9|13672.9|13668.4|13661.4|0
1659999600000|2022-08-08 23:00:00|13669.2|13662.2|13681.4|13674.4|13696.2|13689.2|13664.9|13657.9|0
1660003200000|2022-08-09 00:00:00|13680.7|13673.7|13664.4|13659.4|13686.9|13681.9|13661.9|13656.9|238
1660006800000|2022-08-09 01:00:00|13665.4|13660.4|13637.4|13632.4|13666.4|13661.4|13636.4|13631.4|111
1660010400000|2022-08-09 02:00:00|13637.9|13632.9|13651.4|13646.4|13654.9|13649.9|13637.9|13632.9|64
1660014000000|2022-08-09 03:00:00|13650.9|13645.9|13669.4|13664.4|13673.9|13668.9|13650.4|13645.4|68
1660017600000|2022-08-09 04:00:00|13669.9|13664.9|13658.9|13653.9|13672.4|13667.4|13654.4|13649.4|31
1660021200000|2022-08-09 05:00:00|13658.4|13653.4|13646.4|13641.4|13663.4|13658.4|13645.4|13640.4|100
1660024800000|2022-08-09 06:00:00|13645.3|13642.5|13643.8|13641|13651.3|13648.5|13625.3|13622.5|1294
1660028400000|2022-08-09 07:00:00|13643.1|13641.7|13644.8|13643.4|13677.6|13676.2|13619.1|13617.7|5479
1660032000000|2022-08-09 08:00:00|13644.3|13642.9|13635.8|13634.4|13653.8|13652.4|13619.3|13617.9|2812
1660035600000|2022-08-09 09:00:00|13634.8|13633.4|13591.3|13589.9|13643.8|13642.4|13590.8|13589.4|2882
1660039200000|2022-08-09 10:00:00|13590.8|13589.4|13576.8|13575.4|13599.8|13598.4|13553.8|13552.4|4074
1660042800000|2022-08-09 11:00:00|13577.3|13575.9|13527.8|13526.4|13584.8|13583.4|13514.8|13513.4|3955
1660046400000|2022-08-09 12:00:00|13528.3|13526.9|13551.8|13550.4|13566.8|13565.4|13517.8|13516.4|2957
1660050000000|2022-08-09 13:00:00|13552.8|13551.4|13547.3|13545.9|13586.8|13585.4|13530.3|13528.9|3551
1660053600000|2022-08-09 14:00:00|13546.8|13545.4|13544.9|13543.5|13578.9|13577.5|13534.8|13533.4|4136
1660057200000|2022-08-09 15:00:00|13544.4|13543|13547.6|13544.8|13573.4|13572|13520.4|13519|6363
1660060800000|2022-08-09 16:00:00|13548.1|13545.3|13526.1|13523.3|13550.6|13547.8|13521.6|13518.8|1388
1660064400000|2022-08-09 17:00:00|13525.6|13522.8|13539.1|13536.3|13544.1|13541.3|13516.6|13513.8|909
1660068000000|2022-08-09 18:00:00|13539.6|13536.8|13538.1|13535.3|13549.1|13546.3|13515.1|13512.3|821
1660071600000|2022-08-09 19:00:00|13537.6|13534.8|13531.6|13528.8|13548.6|13545.8|13522.6|13519.8|1197
1660075200000|2022-08-09 20:00:00|13534.7|13527.7|13544.4|13537.4|13546.7|13539.7|13533.1|13526.1|5
1660078800000|2022-08-09 21:00:00|13544.5|13537.5|13542.1|13535.1|13547.8|13540.8|13541.4|13534.4|0
1660082400000|2022-08-09 22:00:00|13542.7|13535.7|13537.6|13530.6|13543.6|13536.6|13535.4|13528.4|0
1660086000000|2022-08-09 23:00:00|13536.9|13529.9|13543.9|13536.9|13545.1|13538.1|13535.4|13528.4|0
1660089600000|2022-08-10 00:00:00|13543.5|13536.5|13525.7|13520.7|13546.5|13539.5|13519.4|13512.4|109
1660093200000|2022-08-10 01:00:00|13526.2|13521.2|13528.7|13523.7|13541.7|13536.7|13526.2|13521.2|60
1660096800000|2022-08-10 02:00:00|13529.2|13524.2|13519.2|13514.2|13529.7|13524.7|13511.2|13506.2|80
1660100400000|2022-08-10 03:00:00|13519.7|13514.7|13514.7|13509.7|13522.7|13517.7|13513.7|13508.7|48
1660104000000|2022-08-10 04:00:00|13515.2|13510.2|13524.2|13519.2|13524.7|13519.7|13515.2|13510.2|55
1660107600000|2022-08-10 05:00:00|13523.7|13518.7|13512.7|13507.7|13525.7|13520.7|13506.7|13501.7|228
1660111200000|2022-08-10 06:00:00|13511.6|13508.8|13491.6|13488.8|13512.1|13509.3|13482.1|13479.3|2223
1660114800000|2022-08-10 07:00:00|13491.1|13488.3|13550.6|13549.2|13574.4|13573|13454.9|13453.5|8726
1660118400000|2022-08-10 08:00:00|13551.1|13549.7|13576.1|13574.7|13583.6|13582.2|13535.6|13534.2|3400
1660122000000|2022-08-10 09:00:00|13576.6|13575.2|13568.1|13566.7|13585.6|13584.2|13553.6|13552.2|2432
1660125600000|2022-08-10 10:00:00|13568.6|13567.2|13558.1|13556.7|13571.6|13570.2|13546.6|13545.2|2069
1660129200000|2022-08-10 11:00:00|13557.6|13556.2|13568.6|13567.2|13569.6|13568.2|13550.1|13548.7|1586
1660132800000|2022-08-10 12:00:00|13569.1|13567.7|13672.6|13671.2|13700.6|13699.2|13565.1|13563.7|9962
1660136400000|2022-08-10 13:00:00|13673.1|13671.7|13657.1|13655.7|13687.1|13685.7|13640.6|13639.2|5898
1660140000000|2022-08-10 14:00:00|13656.6|13655.2|13683.9|13682.5|13686.4|13685|13627.4|13626|3208
1660143600000|2022-08-10 15:00:00|13683.4|13682|13697.1|13694.3|13718.4|13717|13683.4|13682|6091
1660147200000|2022-08-10 16:00:00|13696.6|13693.8|13692.6|13689.8|13705.1|13702.3|13686.1|13683.3|1241
1660150800000|2022-08-10 17:00:00|13693.1|13690.3|13714.6|13711.8|13722.1|13719.3|13686.1|13683.3|1042
1660154400000|2022-08-10 18:00:00|13715.6|13712.8|13692.1|13689.3|13720.1|13717.3|13692.1|13689.3|765
1660158000000|2022-08-10 19:00:00|13692.6|13689.8|13726.1|13723.3|13728.6|13725.8|13691.1|13688.3|1537
1660161600000|2022-08-10 20:00:00|13728.2|13721.2|13727.5|13720.5|13734.3|13727.3|13715.3|13708.3|5
1660165200000|2022-08-10 21:00:00|13727.4|13720.4|13727|13720|13728.5|13721.5|13724.7|13717.7|0
1660168800000|2022-08-10 22:00:00|13727.7|13720.7|13720.7|13713.7|13727.7|13720.7|13717.3|13710.3|0
1660172400000|2022-08-10 23:00:00|13720.3|13713.3|13734.3|13727.3|13738|13731|13720|13713|0
1660176000000|2022-08-11 00:00:00|13735.1|13728.1|13762.2|13757.2|13767.7|13762.7|13734.3|13727.3|227
1660179600000|2022-08-11 01:00:00|13761.7|13756.7|13757.2|13752.2|13774.7|13769.7|13756.7|13751.7|64
1660183200000|2022-08-11 02:00:00|13757.7|13752.7|13760.2|13755.2|13772.2|13767.2|13757.2|13752.2|71
1660186800000|2022-08-11 03:00:00|13760.7|13755.7|13775.7|13770.7|13777.7|13772.7|13759.2|13754.2|109
1660190400000|2022-08-11 04:00:00|13776.2|13771.2|13772.2|13767.2|13782.7|13777.7|13769.7|13764.7|236
1660194000000|2022-08-11 05:00:00|13771.2|13766.2|13764.7|13759.7|13777.2|13772.2|13759.2|13754.2|319
1660197600000|2022-08-11 06:00:00|13763.6|13760.8|13761.6|13758.8|13802.1|13799.3|13744.6|13741.8|2623
1660201200000|2022-08-11 07:00:00|13760.9|13759.5|13697.2|13695.8|13769.4|13768|13686.2|13684.8|8126
1660204800000|2022-08-11 08:00:00|13697.7|13696.3|13692.2|13690.8|13700.2|13698.8|13659.2|13657.8|4568
1660208400000|2022-08-11 09:00:00|13692.7|13691.3|13691.7|13690.3|13699.7|13698.3|13666.7|13665.3|2661
1660212000000|2022-08-11 10:00:00|13692.2|13690.8|13690.7|13689.3|13698.7|13697.3|13678.7|13677.3|2063
1660215600000|2022-08-11 11:00:00|13690.2|13688.8|13725|13723.6|13731.5|13730.1|13680.7|13679.3|2424
1660219200000|2022-08-11 12:00:00|13725.5|13724.1|13736.5|13735.1|13763|13761.6|13715|13713.6|4167
1660222800000|2022-08-11 13:00:00|13737|13735.6|13707|13705.6|13738|13736.6|13680.5|13679.1|4210
1660226400000|2022-08-11 14:00:00|13708|13706.6|13710.5|13709.1|13743|13741.6|13696.5|13695.1|5087
1660230000000|2022-08-11 15:00:00|13710|13708.6|13675.7|13672.9|13716.5|13715.1|13663|13661.6|5343
1660233600000|2022-08-11 16:00:00|13675.2|13672.4|13700.2|13697.4|13705.7|13702.9|13674.2|13671.4|1201
1660237200000|2022-08-11 17:00:00|13700.7|13697.9|13693.2|13690.4|13725.7|13722.9|13689.2|13686.4|1347
1660240800000|2022-08-11 18:00:00|13693.7|13690.9|13651.7|13648.9|13693.7|13690.9|13636.2|13633.4|1435
1660244400000|2022-08-11 19:00:00|13651.2|13648.4|13666.2|13663.4|13666.7|13663.9|13633.2|13630.4|1601
1660248000000|2022-08-11 20:00:00|13675.6|13668.6|13684.4|13677.4|13690.4|13683.4|13674.1|13667.1|12
1660251600000|2022-08-11 21:00:00|13684.5|13677.5|13684.2|13677.2|13684.5|13677.5|13680.6|13673.6|0
1660255200000|2022-08-11 22:00:00|13684.7|13677.7|13672.3|13665.3|13686.2|13679.2|13666.2|13659.2|0
1660258800000|2022-08-11 23:00:00|13671.6|13664.6|13674.7|13667.7|13676.9|13669.9|13668.2|13661.2|0
1660262400000|2022-08-12 00:00:00|13675.4|13668.4|13668.3|13663.3|13697.8|13692.8|13665.9|13658.9|155
1660266000000|2022-08-12 01:00:00|13670.3|13665.3|13662.8|13657.8|13676.3|13671.3|13658.3|13653.3|101
1660269600000|2022-08-12 02:00:00|13663.3|13658.3|13672.8|13667.8|13676.8|13671.8|13663.3|13658.3|62
1660273200000|2022-08-12 03:00:00|13673.8|13668.8|13678.8|13673.8|13680.3|13675.3|13671.8|13666.8|57
1660276800000|2022-08-12 04:00:00|13678.3|13673.3|13681.3|13676.3|13684.8|13679.8|13675.3|13670.3|27
1660280400000|2022-08-12 05:00:00|13680.8|13675.8|13688.3|13683.3|13690.3|13685.3|13678.8|13673.8|81
1660284000000|2022-08-12 06:00:00|13687.2|13684.4|13714.7|13711.9|13717.2|13714.4|13687.2|13684.4|1230
1660287600000|2022-08-12 07:00:00|13714|13712.6|13787.3|13785.9|13801.8|13800.4|13697.5|13696.1|7567
1660291200000|2022-08-12 08:00:00|13787.8|13786.4|13756.3|13754.9|13790.8|13789.4|13746.8|13745.4|3880
1660294800000|2022-08-12 09:00:00|13755.8|13754.4|13804.3|13802.9|13812.3|13810.9|13745.8|13744.4|3793
1660298400000|2022-08-12 10:00:00|13803.8|13802.4|13742.8|13741.4|13804.8|13803.4|13731.8|13730.4|3718
1660302000000|2022-08-12 11:00:00|13742.3|13740.9|13764.8|13763.4|13770.8|13769.4|13717.8|13716.4|2661
1660305600000|2022-08-12 12:00:00|13764.3|13762.9|13787.3|13785.9|13789.8|13788.4|13752.8|13751.4|2880
1660309200000|2022-08-12 13:00:00|13786.8|13785.4|13776.8|13775.4|13790.3|13788.9|13747.3|13745.9|3814
1660312800000|2022-08-12 14:00:00|13778.3|13776.9|13778.4|13777|13799.4|13798|13748.8|13747.4|4704
1660316400000|2022-08-12 15:00:00|13779.4|13778|13809.1|13806.3|13817.4|13816|13773.9|13772.5|6095
1660320000000|2022-08-12 16:00:00|13810.1|13807.3|13829.1|13826.3|13836.1|13833.3|13808.6|13805.8|1434
1660323600000|2022-08-12 17:00:00|13828.6|13825.8|13854.1|13851.3|13863.1|13860.3|13826.6|13823.8|1200
1660327200000|2022-08-12 18:00:00|13853.1|13850.3|13873.6|13870.8|13879.1|13876.3|13850.1|13847.3|884
1660330800000|2022-08-12 19:00:00|13873.1|13870.3|13887.6|13884.8|13887.6|13884.8|13863.6|13860.8|1539
1660334400000|2022-08-12 20:00:00|13888.5|13881.5|13886.1|13879.1|13889.9|13882.9|13875.9|13868.9|6
1660514400000|2022-08-14 22:00:00|13874.9|13867.9|13867.8|13860.8|13877.2|13870.2|13861.1|13854.1|0
1660518000000|2022-08-14 23:00:00|13867.1|13860.1|13853.7|13846.7|13875.6|13868.6|13853|13846|0
1660521600000|2022-08-15 00:00:00|13854.4|13847.4|13857.7|13852.7|13872.7|13867.7|13852.7|13847.4|121
1660525200000|2022-08-15 01:00:00|13857.2|13852.2|13874.2|13869.2|13878.2|13873.2|13847.7|13842.7|136
1660528800000|2022-08-15 02:00:00|13874.7|13869.7|13851.7|13846.7|13875.7|13870.7|13848.7|13843.7|138
1660532400000|2022-08-15 03:00:00|13851.2|13846.2|13858.7|13853.7|13864.7|13859.7|13847.7|13842.7|72
1660536000000|2022-08-15 04:00:00|13859.2|13854.2|13854.7|13849.7|13862.2|13857.2|13853.2|13848.2|34
1660539600000|2022-08-15 05:00:00|13855.2|13850.2|13850.7|13845.7|13859.7|13854.7|13843.7|13838.7|144
1660543200000|2022-08-15 06:00:00|13849.6|13846.8|13857.6|13854.8|13873.1|13870.3|13849.6|13846.8|1107
1660546800000|2022-08-15 07:00:00|13856.9|13855.5|13775|13773.6|13862.9|13861.5|13770.5|13769.1|6788
1660550400000|2022-08-15 08:00:00|13775.5|13774.1|13795.5|13794.1|13825|13823.6|13773.5|13772.1|3511
1660554000000|2022-08-15 09:00:00|13796|13794.6|13808|13806.6|13820|13818.6|13793|13791.6|2559
1660557600000|2022-08-15 10:00:00|13808.5|13807.1|13804|13802.6|13811|13809.6|13786|13784.6|2579
1660561200000|2022-08-15 11:00:00|13804.5|13803.1|13762.5|13761.1|13807|13805.6|13749.5|13748.1|2763
1660564800000|2022-08-15 12:00:00|13761.5|13760.1|13745.5|13744.1|13790.5|13789.1|13736.5|13735.1|4233
1660568400000|2022-08-15 13:00:00|13745|13743.6|13813|13811.6|13819|13817.6|13744.5|13743.1|4737
1660572000000|2022-08-15 14:00:00|13812.5|13811.1|13794|13792.6|13820.5|13819.1|13773|13771.6|4470
1660575600000|2022-08-15 15:00:00|13795.5|13794.1|13844.7|13841.9|13856.2|13853.4|13791|13789.6|4957
1660579200000|2022-08-15 16:00:00|13845.2|13842.4|13863.4|13860.6|13865.9|13863.1|13838.2|13835.4|1374
1660582800000|2022-08-15 17:00:00|13864.4|13861.6|13851.4|13848.6|13864.4|13861.6|13843.4|13840.6|1265
1660586400000|2022-08-15 18:00:00|13851.9|13849.1|13860.4|13857.6|13861.4|13858.6|13840.4|13837.6|777
1660590000000|2022-08-15 19:00:00|13860.9|13858.1|13861.4|13858.6|13872.9|13870.1|13855.4|13852.6|1571
1660593600000|2022-08-15 20:00:00|13860.9|13858.1|13853.5|13846.5|13865|13858.1|13850.6|13843.6|10
1660597200000|2022-08-15 21:00:00|13854.8|13847.8|13855.9|13848.9|13856.4|13849.4|13853.5|13846.5|0
1660600800000|2022-08-15 22:00:00|13855.7|13848.7|13849.8|13842.8|13856.6|13849.6|13847.6|13840.6|0
1660604400000|2022-08-15 23:00:00|13850.6|13843.6|13855.2|13848.2|13860|13853|13847.7|13840.7|0
1660608000000|2022-08-16 00:00:00|13854.5|13847.5|13847|13842|13854.5|13847.5|13821|13816|137
1660611600000|2022-08-16 01:00:00|13847.5|13842.5|13848.5|13843.5|13859|13854|13832.5|13827.5|181
1660615200000|2022-08-16 02:00:00|13848|13843|13865|13860|13868.5|13863.5|13845|13840|82
1660618800000|2022-08-16 03:00:00|13865.5|13860.5|13850.5|13845.5|13865.5|13860.5|13850|13845|26
1660622400000|2022-08-16 04:00:00|13851|13846|13853.5|13848.5|13859|13854|13849|13844|44
1660626000000|2022-08-16 05:00:00|13855|13850|13850|13845|13856.5|13851.5|13840.5|13835.5|139
1660629600000|2022-08-16 06:00:00|13848.9|13846.1|13849.4|13846.6|13856.9|13854.1|13827.4|13824.6|1438
1660633200000|2022-08-16 07:00:00|13849.9|13847.1|13880.7|13879.3|13882.7|13881.3|13835.7|13834.3|6709
1660636800000|2022-08-16 08:00:00|13881.2|13879.8|13934.2|13932.8|13952.7|13951.3|13866.7|13865.3|6445
1660640400000|2022-08-16 09:00:00|13933.2|13931.8|13908.2|13906.8|13937.7|13936.3|13878.2|13876.8|4266
1660644000000|2022-08-16 10:00:00|13907.7|13906.3|13905.2|13903.8|13909.7|13908.3|13879.7|13878.3|2067
1660647600000|2022-08-16 11:00:00|13903.2|13901.8|13886.3|13884.9|13915.2|13913.8|13883.3|13881.9|2127
1660651200000|2022-08-16 12:00:00|13885.8|13884.4|13843.3|13841.9|13889.8|13888.4|13828.3|13826.9|4366
1660654800000|2022-08-16 13:00:00|13842.8|13841.4|13844.8|13843.4|13866.3|13864.9|13822.3|13820.9|4304
1660658400000|2022-08-16 14:00:00|13844.3|13842.9|13893.7|13892.3|13897.2|13895.8|13827.8|13826.4|6826
1660662000000|2022-08-16 15:00:00|13894.2|13892.8|13926.4|13923.6|13932.9|13930.1|13885.7|13884.3|5491
1660665600000|2022-08-16 16:00:00|13927.4|13924.6|13918.9|13916.1|13933.4|13930.6|13910.4|13907.6|1304
1660669200000|2022-08-16 17:00:00|13919.4|13916.6|13958.4|13955.6|13962.9|13960.1|13917.4|13914.6|1759
1660672800000|2022-08-16 18:00:00|13958.9|13956.1|13928.9|13926.1|13977.4|13974.6|13906.9|13904.1|1944
1660676400000|2022-08-16 19:00:00|13928.4|13925.6|13941.9|13939.1|13950.4|13947.6|13913.9|13911.1|1573
1660680000000|2022-08-16 20:00:00|13943.3|13936.3|13953.1|13946.1|13954|13947|13929.5|13922.5|17
1660683600000|2022-08-16 21:00:00|13952.2|13945.2|13947.3|13940.3|13952.5|13945.5|13943.7|13936.7|0
1660687200000|2022-08-16 22:00:00|13946.5|13939.5|13937.7|13930.7|13946.9|13939.9|13934.4|13927.4|0
1660690800000|2022-08-16 23:00:00|13937.3|13930.3|13941.7|13934.7|13945.3|13938.3|13930.7|13923.7|0
1660694400000|2022-08-17 00:00:00|13941|13934|13948.5|13943.5|13966|13961|13932.5|13927.5|142
1660698000000|2022-08-17 01:00:00|13947|13942|13943|13938|13947|13942|13935|13930|82
1660701600000|2022-08-17 02:00:00|13943.5|13938.5|13947.5|13942.5|13952.5|13947.5|13934.5|13929.5|131
1660705200000|2022-08-17 03:00:00|13949|13944|13952|13947|13952.5|13947.5|13943.5|13938.5|43
1660708800000|2022-08-17 04:00:00|13952.5|13947.5|13958.5|13953.5|13958.5|13953.5|13951|13946|36
1660712400000|2022-08-17 05:00:00|13959|13954|13963|13958|13968.5|13963.5|13947.5|13942.5|221
1660716000000|2022-08-17 06:00:00|13961.9|13959.1|13929.9|13927.1|13962.9|13960.1|13927.4|13924.6|1356
1660719600000|2022-08-17 07:00:00|13929.2|13927.8|13893.2|13891.8|13934.2|13932.8|13890.7|13889.3|6232
1660723200000|2022-08-17 08:00:00|13892.7|13891.3|13851.7|13850.3|13899.2|13897.8|13847.7|13846.3|4493
1660726800000|2022-08-17 09:00:00|13852.2|13850.8|13825.3|13823.9|13867.7|13866.3|13815.8|13814.4|4138
1660730400000|2022-08-17 10:00:00|13824.8|13823.4|13786.8|13785.4|13824.8|13823.4|13764.8|13763.4|5324
1660734000000|2022-08-17 11:00:00|13788.3|13786.9|13747.8|13746.4|13794.8|13793.4|13739.8|13738.4|4599
1660737600000|2022-08-17 12:00:00|13749.3|13747.9|13690.8|13689.4|13771.8|13770.4|13687.3|13685.9|6515
1660741200000|2022-08-17 13:00:00|13690.3|13688.9|13696.2|13694.8|13711.8|13710.4|13662.2|13660.8|7216
1660744800000|2022-08-17 14:00:00|13695.7|13694.3|13632.2|13630.8|13703.7|13702.3|13629.2|13627.8|6970
1660748400000|2022-08-17 15:00:00|13633.2|13631.8|13613|13610.2|13648.7|13647.3|13606.5|13603.7|9560
1660752000000|2022-08-17 16:00:00|13613.5|13610.7|13671.5|13668.7|13676.5|13673.7|13606.5|13603.7|2480
1660755600000|2022-08-17 17:00:00|13671|13668.2|13675|13672.2|13685.5|13682.7|13655.5|13652.7|1234
1660759200000|2022-08-17 18:00:00|13675.5|13672.7|13686|13683.2|13711.5|13708.7|13662|13659.2|3208
1660762800000|2022-08-17 19:00:00|13685.5|13682.7|13661|13658.2|13699.5|13696.7|13647|13644.2|2116
1660766400000|2022-08-17 20:00:00|13661.9|13654.9|13673.5|13666.5|13675.9|13668.9|13660.4|13653.4|46
1660770000000|2022-08-17 21:00:00|13673.1|13666.1|13667.6|13660.6|13673.9|13666.9|13667.2|13660.2|0
1660773600000|2022-08-17 22:00:00|13668.1|13661.1|13648.8|13641.8|13668.1|13661.1|13643.8|13636.8|0
1660777200000|2022-08-17 23:00:00|13648.1|13641.1|13640|13633|13648.8|13641.8|13634.1|13627.1|0
1660780800000|2022-08-18 00:00:00|13639.3|13632.3|13639.1|13634.1|13648.1|13643.1|13627.1|13622.1|145
1660784400000|2022-08-18 01:00:00|13638.6|13633.6|13641.1|13636.1|13659.6|13654.6|13637.1|13632.1|111
1660788000000|2022-08-18 02:00:00|13640.6|13635.6|13651.1|13646.1|13655.1|13650.1|13640.6|13635.6|80
1660791600000|2022-08-18 03:00:00|13651.6|13646.6|13650.6|13645.6|13655.6|13650.6|13646.1|13641.1|46
1660795200000|2022-08-18 04:00:00|13651.1|13646.1|13639.1|13634.1|13655.6|13650.6|13639.1|13634.1|66
1660798800000|2022-08-18 05:00:00|13640.6|13635.6|13628.1|13623.1|13654.6|13649.6|13626.6|13621.6|214
1660802400000|2022-08-18 06:00:00|13627|13624.2|13629.5|13626.7|13658|13655.2|13611.5|13608.7|2184
1660806000000|2022-08-18 07:00:00|13636|13633.2|13680.8|13679.4|13699.8|13698.4|13635.3|13633.2|8415
1660809600000|2022-08-18 08:00:00|13680.3|13678.9|13680|13678.6|13695.8|13694.4|13639.5|13638.1|4402
1660813200000|2022-08-18 09:00:00|13680.5|13679.1|13734.5|13733.1|13740.5|13739.1|13677.5|13676.1|4144
1660816800000|2022-08-18 10:00:00|13735|13733.6|13717.5|13716.1|13782.5|13781.1|13715.5|13714.1|5065
1660820400000|2022-08-18 11:00:00|13717|13715.6|13725.4|13724|13734.5|13733.1|13701|13699.6|2152
1660824000000|2022-08-18 12:00:00|13725.9|13724.5|13700.4|13699|13740.9|13739.5|13686.4|13685|3419
1660827600000|2022-08-18 13:00:00|13701.4|13700|13668.9|13667.5|13704.4|13703|13648.4|13647|5429
1660831200000|2022-08-18 14:00:00|13669.4|13668|13680|13678.6|13692|13690.6|13652.9|13651.5|4501
1660834800000|2022-08-18 15:00:00|13681|13679.6|13713.7|13710.9|13721.2|13718.4|13667.5|13666.1|6592
1660838400000|2022-08-18 16:00:00|13713.2|13710.4|13679.2|13676.4|13723.2|13720.4|13670.7|13667.9|2280
1660842000000|2022-08-18 17:00:00|13680.2|13677.4|13694.7|13691.9|13703.2|13700.4|13676.2|13673.4|1020
1660845600000|2022-08-18 18:00:00|13694.2|13691.4|13704.7|13701.9|13708.7|13705.9|13687.7|13684.9|572
1660849200000|2022-08-18 19:00:00|13705.2|13702.4|13702.2|13699.4|13719.2|13716.4|13692.2|13689.4|1323
1660852800000|2022-08-18 20:00:00|13705|13698|13705.3|13698.3|13710.1|13703.1|13695.6|13688.6|4
1660856400000|2022-08-18 21:00:00|13705.6|13698.6|13701.9|13694.9|13706.2|13699.2|13701.9|13694.9|0
1660860000000|2022-08-18 22:00:00|13700.9|13693.9|13693.1|13686.1|13703|13696|13693.1|13686.1|0
1660863600000|2022-08-18 23:00:00|13693.4|13686.4|13696.8|13689.8|13696.8|13689.8|13689.5|13682.5|0
1660867200000|2022-08-19 00:00:00|13696.1|13689.1|13670.3|13665.3|13701.1|13694.1|13667.3|13662.3|177
1660870800000|2022-08-19 01:00:00|13670.8|13665.8|13665.3|13660.3|13673.3|13668.3|13651.3|13646.3|166
1660874400000|2022-08-19 02:00:00|13664.8|13659.8|13668.3|13663.3|13668.3|13663.3|13656.3|13651.3|111
1660878000000|2022-08-19 03:00:00|13669.3|13664.3|13650.8|13645.8|13673.3|13668.3|13650.8|13645.8|97
1660881600000|2022-08-19 04:00:00|13651.3|13646.3|13646.8|13641.8|13656.8|13651.8|13640.3|13635.3|147
1660885200000|2022-08-19 05:00:00|13646.3|13641.3|13638.3|13633.3|13650.3|13645.3|13630.8|13625.8|239
1660888800000|2022-08-19 06:00:00|13637.2|13634.4|13570.2|13567.4|13652.2|13649.4|13557.2|13554.4|3632
1660892400000|2022-08-19 07:00:00|13570.7|13567.9|13636.6|13635.2|13661|13659.6|13563.5|13562.1|8931
1660896000000|2022-08-19 08:00:00|13637.1|13635.7|13592.6|13591.2|13643.1|13641.7|13545.6|13544.2|6223
1660899600000|2022-08-19 09:00:00|13591.6|13590.2|13610.1|13608.7|13646.6|13645.2|13564.1|13562.7|8001
1660903200000|2022-08-19 10:00:00|13608.6|13607.2|13569.1|13567.7|13622.1|13620.7|13555.1|13553.7|5116
1660906800000|2022-08-19 11:00:00|13569.6|13568.2|13628.7|13627.3|13628.7|13627.3|13551.1|13549.7|6615
1660910400000|2022-08-19 12:00:00|13628.2|13626.8|13616.2|13614.8|13638.2|13636.8|13602.7|13601.3|3144
1660914000000|2022-08-19 13:00:00|13616.7|13615.3|13577.2|13575.8|13649.7|13648.3|13566.2|13564.8|4758
1660917600000|2022-08-19 14:00:00|13576.7|13575.3|13553.3|13551.9|13595.7|13594.3|13553.3|13551.9|5314
1660921200000|2022-08-19 15:00:00|13553.8|13552.4|13535|13532.2|13574.5|13571.7|13523.8|13522.4|8460
1660924800000|2022-08-19 16:00:00|13534|13531.2|13564|13561.2|13573.5|13570.7|13528|13525.2|2372
1660928400000|2022-08-19 17:00:00|13564.5|13561.7|13550|13547.2|13568.5|13565.7|13529|13526.2|1052
1660932000000|2022-08-19 18:00:00|13549|13546.2|13528|13525.2|13553.5|13550.7|13523|13520.2|793
1660935600000|2022-08-19 19:00:00|13528.5|13525.7|13536.5|13533.7|13541.5|13538.7|13510|13507.2|1296
1660939200000|2022-08-19 20:00:00|13537.9|13530.9|13539.1|13532.1|13546.6|13539.6|13534.9|13527.9|12
1661119200000|2022-08-21 22:00:00|13503.1|13496.1|13508.9|13501.9|13514.8|13507.8|13494.9|13487.9|0
1661122800000|2022-08-21 23:00:00|13508.6|13501.6|13486.3|13479.3|13512.3|13505.3|13479.7|13472.7|0
1661126400000|2022-08-22 00:00:00|13487|13480|13489.6|13484.6|13505.1|13500.1|13478|13471|317
1661130000000|2022-08-22 01:00:00|13490.1|13485.1|13502.1|13497.1|13511.6|13506.6|13486.1|13481.1|199
1661133600000|2022-08-22 02:00:00|13502.6|13497.6|13533.1|13528.1|13535.6|13530.6|13499.6|13494.6|109
1661137200000|2022-08-22 03:00:00|13532.6|13527.6|13520.1|13515.1|13533.1|13528.1|13515.6|13510.6|34
1661140800000|2022-08-22 04:00:00|13519.6|13514.6|13499.6|13494.6|13520.1|13515.1|13496.6|13491.6|54
1661144400000|2022-08-22 05:00:00|13500.1|13495.1|13484.6|13479.6|13512.1|13507.1|13483.6|13478.6|261
1661148000000|2022-08-22 06:00:00|13483.5|13480.7|13458|13455.2|13492.5|13489.7|13419.5|13416.7|3428
1661151600000|2022-08-22 07:00:00|13457.3|13455.9|13334.8|13333.4|13513.8|13512.4|13323.8|13322.4|12496
1661155200000|2022-08-22 08:00:00|13335.3|13333.9|13310.9|13309.5|13342.8|13341.4|13262.3|13260.9|9734
1661158800000|2022-08-22 09:00:00|13310.4|13309|13314.4|13313|13320.4|13319|13263.9|13262.5|4468
1661162400000|2022-08-22 10:00:00|13314.9|13313.5|13313.4|13312|13359.4|13358|13303.4|13302|4035
1661166000000|2022-08-22 11:00:00|13312.9|13311.5|13289.4|13288|13324.9|13323.5|13274.4|13273|3486
1661169600000|2022-08-22 12:00:00|13288.4|13287|13251.4|13250|13291.9|13290.5|13246.4|13245|3579
1661173200000|2022-08-22 13:00:00|13250.9|13249.5|13233.8|13232.4|13270.8|13269.4|13196.8|13195.4|6943
1661176800000|2022-08-22 14:00:00|13233.3|13231.9|13195.9|13194.5|13242.3|13240.9|13187.9|13186.5|8025
1661180400000|2022-08-22 15:00:00|13195.4|13194|13246.1|13243.3|13249.1|13246.3|13193.9|13192.5|8585
1661184000000|2022-08-22 16:00:00|13245.6|13242.8|13248.6|13245.8|13254.6|13251.8|13233.1|13230.3|1588
1661187600000|2022-08-22 17:00:00|13249.1|13246.3|13198.6|13195.8|13254.6|13251.8|13196.6|13193.8|1605
1661191200000|2022-08-22 18:00:00|13199.1|13196.3|13205.1|13202.3|13208.1|13205.3|13191.1|13188.3|1118
1661194800000|2022-08-22 19:00:00|13204.6|13201.8|13207.1|13204.3|13222.6|13219.8|13182.6|13179.8|2205
1661198400000|2022-08-22 20:00:00|13205|13198|13217.5|13210.5|13219.7|13212.7|13203.7|13196.7|284
1661202000000|2022-08-22 21:00:00|13217.4|13210.4|13218.4|13211.4|13219|13212|13214.6|13207.6|0
1661205600000|2022-08-22 22:00:00|13219|13212|13222.5|13215.5|13227.9|13220.9|13209.3|13202.3|0
1661209200000|2022-08-22 23:00:00|13222.9|13215.9|13233.2|13226.2|13234.7|13227.7|13220.2|13213.2|0
1661212800000|2022-08-23 00:00:00|13233.9|13226.9|13225.7|13220.7|13251.7|13246.7|13225.2|13219.6|223
1661216400000|2022-08-23 01:00:00|13226.2|13221.2|13222.7|13217.7|13249.2|13244.2|13222.2|13217.2|187
1661220000000|2022-08-23 02:00:00|13225.7|13220.7|13245.2|13240.2|13250.7|13245.7|13224.2|13219.2|137
1661223600000|2022-08-23 03:00:00|13245.7|13240.7|13239.7|13234.7|13247.2|13242.2|13237.2|13232.2|76
1661227200000|2022-08-23 04:00:00|13240.2|13235.2|13219.2|13214.2|13241.7|13236.7|13216.2|13211.2|118
1661230800000|2022-08-23 05:00:00|13218.2|13213.2|13203.7|13198.7|13223.2|13218.2|13191.7|13186.7|328
1661234400000|2022-08-23 06:00:00|13202.6|13199.8|13159.6|13156.8|13227.6|13224.8|13122.6|13119.8|3051
1661238000000|2022-08-23 07:00:00|13160.1|13157.3|13274.3|13272.9|13278.8|13277.4|13156.4|13155|12079
1661241600000|2022-08-23 08:00:00|13275.3|13273.9|13254.8|13253.4|13300.3|13298.9|13251.8|13250.4|4486
1661245200000|2022-08-23 09:00:00|13254.3|13252.9|13274.8|13273.4|13284.3|13282.9|13241.8|13240.4|3319
1661248800000|2022-08-23 10:00:00|13274.3|13272.9|13230.3|13228.9|13277.3|13275.9|13216.3|13214.9|3063
1661252400000|2022-08-23 11:00:00|13229.3|13227.9|13237.6|13236.2|13240.6|13239.2|13199.8|13198.4|3260
1661256000000|2022-08-23 12:00:00|13237.1|13235.7|13210.1|13208.7|13245.1|13243.7|13190.6|13189.2|3002
1661259600000|2022-08-23 13:00:00|13213.1|13211.7|13237.6|13236.2|13264.6|13263.2|13194.6|13193.2|5172
1661263200000|2022-08-23 14:00:00|13239.1|13237.7|13198.8|13197.4|13272.3|13270.9|13194.8|13193.4|5512
1661266800000|2022-08-23 15:00:00|13198.3|13196.9|13193|13190.2|13216.8|13215.4|13174.3|13172.9|5936
1661270400000|2022-08-23 16:00:00|13192.5|13189.7|13211.5|13208.7|13214|13211.2|13158.5|13155.7|1822
1661274000000|2022-08-23 17:00:00|13212|13209.2|13176.5|13173.7|13219.5|13216.7|13163.5|13160.7|1507
1661277600000|2022-08-23 18:00:00|13176|13173.2|13139|13136.2|13178|13175.2|13122|13119.2|2666
1661281200000|2022-08-23 19:00:00|13138.5|13135.7|13153.5|13150.7|13168.5|13165.7|13131|13128.2|1537
1661284800000|2022-08-23 20:00:00|13159.3|13152.3|13149.2|13142.2|13164.5|13157.5|13147.7|13140.7|7
1661288400000|2022-08-23 21:00:00|13149.6|13142.6|13150.3|13143.3|13150.8|13143.8|13148.1|13141.1|0
1661292000000|2022-08-23 22:00:00|13149.7|13142.7|13160.9|13153.9|13161.4|13154.4|13146.8|13139.8|0
1661295600000|2022-08-23 23:00:00|13161.7|13154.7|13155.1|13148.1|13166.7|13159.7|13151.5|13144.5|0
1661299200000|2022-08-24 00:00:00|13155.8|13148.8|13135.1|13130.1|13166.6|13161.6|13135.1|13130.1|131
1661302800000|2022-08-24 01:00:00|13135.6|13130.6|13118.6|13113.6|13142.1|13137.1|13102.6|13097.6|262
1661306400000|2022-08-24 02:00:00|13119.1|13114.1|13103.1|13098.1|13130.6|13125.6|13099.1|13094.1|147
1661310000000|2022-08-24 03:00:00|13103.6|13098.6|13099.1|13094.1|13113.6|13108.6|13094.1|13089.1|107
1661313600000|2022-08-24 04:00:00|13098.6|13093.6|13138.1|13133.1|13144.6|13139.6|13088.6|13083.6|241
1661317200000|2022-08-24 05:00:00|13137.1|13132.1|13139.1|13134.1|13148.1|13143.1|13127.1|13122.1|318
1661320800000|2022-08-24 06:00:00|13138|13135.2|13133.5|13130.7|13163.5|13160.7|13110|13107.2|2145
1661324400000|2022-08-24 07:00:00|13132.8|13131.4|13108.3|13106.9|13217.8|13216.4|13080.3|13078.9|10678
1661328000000|2022-08-24 08:00:00|13109.3|13107.9|13189.6|13188.2|13199.3|13197.9|13104.3|13102.9|4256
1661331600000|2022-08-24 09:00:00|13190.1|13188.7|13148.6|13147.2|13199.6|13198.2|13133.1|13131.7|3328
1661335200000|2022-08-24 10:00:00|13147.1|13145.7|13171.6|13170.2|13191.1|13189.7|13145.1|13143.7|2551
1661338800000|2022-08-24 11:00:00|13172.1|13170.7|13215|13213.6|13223|13221.6|13168.1|13166.7|2567
1661342400000|2022-08-24 12:00:00|13214.5|13213.1|13193.5|13192.1|13223|13221.6|13166|13164.6|3156
1661346000000|2022-08-24 13:00:00|13194|13192.6|13203.5|13202.1|13220|13218.6|13164|13162.6|3690
1661349600000|2022-08-24 14:00:00|13204|13202.6|13209.3|13207.9|13238.8|13237.4|13180|13178.6|4860
1661353200000|2022-08-24 15:00:00|13209.8|13208.4|13233.5|13230.7|13243|13240.2|13201.3|13199.9|4151
1661356800000|2022-08-24 16:00:00|13233|13230.2|13190|13187.2|13240|13237.2|13176.5|13173.7|1803
1661360400000|2022-08-24 17:00:00|13189.5|13186.7|13188.5|13185.7|13196.5|13193.7|13168|13165.2|944
1661364000000|2022-08-24 18:00:00|13189|13186.2|13189.5|13186.7|13199.5|13196.7|13171.5|13168.7|872
1661367600000|2022-08-24 19:00:00|13190.5|13187.7|13189.5|13186.7|13213.5|13210.7|13186.5|13183.7|1246
1661371200000|2022-08-24 20:00:00|13193|13186|13211.8|13204.8|13213.8|13206.8|13188.8|13181.8|24
1661374800000|2022-08-24 21:00:00|13211.7|13204.7|13208.8|13201.8|13211.8|13204.8|13207|13200|0
1661378400000|2022-08-24 22:00:00|13207.8|13200.8|13207.3|13200.3|13214.5|13207.5|13204.5|13197.5|0
1661382000000|2022-08-24 23:00:00|13208|13201|13198.6|13191.6|13211.3|13204.3|13195.7|13188.7|0
1661385600000|2022-08-25 00:00:00|13199.3|13192.3|13218.6|13213.6|13220.6|13215.6|13192.2|13185.2|200
1661389200000|2022-08-25 01:00:00|13217.6|13212.6|13230.1|13225.1|13235.1|13230.1|13215.6|13210.6|95
1661392800000|2022-08-25 02:00:00|13230.6|13225.6|13243.6|13238.6|13243.6|13238.6|13226.1|13221.1|149
1661396400000|2022-08-25 03:00:00|13244.1|13239.1|13246.1|13241.1|13248.6|13243.6|13239.1|13234.1|250
1661400000000|2022-08-25 04:00:00|13246.6|13241.6|13274.6|13269.6|13276.6|13271.6|13244.1|13239.1|362
1661403600000|2022-08-25 05:00:00|13275.1|13270.1|13267.1|13262.1|13284.1|13279.1|13265.1|13260.1|358
1661407200000|2022-08-25 06:00:00|13266|13263.2|13325|13322.2|13372.5|13369.7|13253.5|13250.7|5151
1661410800000|2022-08-25 07:00:00|13324.3|13322.9|13321.4|13320|13369.8|13368.4|13304.8|13303.4|7736
1661414400000|2022-08-25 08:00:00|13320.9|13319.5|13307.4|13306|13340.4|13339|13299.9|13298.5|3481
1661418000000|2022-08-25 09:00:00|13306.9|13305.5|13219.4|13218|13314.4|13313|13209.4|13208|5354
1661421600000|2022-08-25 10:00:00|13218.9|13217.5|13261.4|13260|13265.4|13264|13214.9|13213.5|3223
1661425200000|2022-08-25 11:00:00|13260.4|13259|13269.7|13268.3|13303.4|13302|13251.9|13250.5|2566
1661428800000|2022-08-25 12:00:00|13269.2|13267.8|13233.2|13231.8|13282.7|13281.3|13221.2|13219.8|2847
1661432400000|2022-08-25 13:00:00|13233.7|13232.3|13277.7|13276.3|13281.2|13279.8|13214.2|13212.8|3536
1661436000000|2022-08-25 14:00:00|13277.2|13275.8|13311.1|13309.7|13316.1|13314.7|13268.6|13267.2|5236
1661439600000|2022-08-25 15:00:00|13312.1|13310.7|13276.8|13274|13313.6|13312.2|13244.1|13242.7|6080
1661443200000|2022-08-25 16:00:00|13277.3|13274.5|13277.3|13274.5|13282.8|13280|13258.8|13256|985
1661446800000|2022-08-25 17:00:00|13277.8|13275|13303.3|13300.5|13310.8|13308|13270.8|13268|974
1661450400000|2022-08-25 18:00:00|13303.8|13301|13307.3|13304.5|13307.8|13305|13287.8|13285|669
1661454000000|2022-08-25 19:00:00|13307.8|13305|13348.8|13346|13350.3|13347.5|13301.8|13299|1483
1661457600000|2022-08-25 20:00:00|13351.3|13344.3|13326.7|13319.7|13353.5|13346.5|13324|13317|159
1661461200000|2022-08-25 21:00:00|13326.1|13319.1|13332.3|13325.3|13333.9|13326.9|13326.1|13319.1|0
1661464800000|2022-08-25 22:00:00|13333.4|13326.4|13322.1|13315.1|13339.8|13332.8|13317.8|13310.8|0
1661468400000|2022-08-25 23:00:00|13322.2|13315.2|13326.5|13319.5|13337.6|13330.6|13322.2|13315.2|0
1661472000000|2022-08-26 00:00:00|13325.8|13318.8|13337.9|13332.9|13346.4|13341.4|13317.9|13310.9|149
1661475600000|2022-08-26 01:00:00|13338.4|13333.4|13338.4|13333.4|13347.4|13342.4|13327.9|13322.9|167
1661479200000|2022-08-26 02:00:00|13337.9|13332.9|13336.9|13331.9|13340.4|13335.4|13331.9|13326.9|68
1661482800000|2022-08-26 03:00:00|13336.4|13331.4|13338.4|13333.4|13341.4|13336.4|13331.4|13326.4|67
1661486400000|2022-08-26 04:00:00|13337.9|13332.9|13324.4|13319.4|13338.4|13333.4|13323.9|13318.9|154
1661490000000|2022-08-26 05:00:00|13324.9|13319.9|13325.4|13320.4|13331.9|13326.9|13316.9|13311.9|345
1661493600000|2022-08-26 06:00:00|13324.3|13321.5|13341.8|13339|13345.8|13343|13302.8|13300|1788
1661497200000|2022-08-26 07:00:00|13342.3|13339.5|13316.3|13314.9|13377.6|13376.2|13310.8|13309.4|7326
1661500800000|2022-08-26 08:00:00|13317.3|13315.9|13265.8|13264.4|13317.3|13315.9|13250.3|13248.9|6267
1661504400000|2022-08-26 09:00:00|13266.8|13265.4|13236.3|13234.9|13270.3|13268.9|13221.3|13219.9|4884
1661508000000|2022-08-26 10:00:00|13235.3|13233.9|13223.8|13222.4|13244.8|13243.4|13204.8|13203.4|3488
1661511600000|2022-08-26 11:00:00|13223.3|13221.9|13269.3|13267.9|13280.8|13279.4|13206.3|13204.9|4101
1661515200000|2022-08-26 12:00:00|13269.8|13268.4|13288.3|13286.9|13291.8|13290.4|13237.8|13236.4|3853
1661518800000|2022-08-26 13:00:00|13288.8|13287.4|13210.4|13209|13343.8|13342.4|13165.8|13164.4|10773
1661522400000|2022-08-26 14:00:00|13212.4|13211|13007.3|13005.9|13239.3|13237.9|12992.3|12990.9|17331
1661526000000|2022-08-26 15:00:00|13005.8|13004.4|12961.5|12958.7|13014.8|13013.4|12937.3|12935.9|12130
1661529600000|2022-08-26 16:00:00|12962|12959.2|12974.5|12971.7|12979|12976.2|12926.5|12923.7|2378
1661533200000|2022-08-26 17:00:00|12974|12971.2|12934|12931.2|12982.5|12979.7|12930|12927.2|1315
1661536800000|2022-08-26 18:00:00|12933.5|12930.7|12895|12892.2|12939|12936.2|12893|12890.2|1731
1661540400000|2022-08-26 19:00:00|12894.5|12891.7|12860.5|12857.7|12909|12906.2|12857|12854.2|2473
1661544000000|2022-08-26 20:00:00|12861.7|12854.7|12818|12811|12866|12859|12816.2|12809.2|306
1661724000000|2022-08-28 22:00:00|12766.7|12759.7|12769.3|12762.3|12781|12774|12741.2|12734.2|0
1661727600000|2022-08-28 23:00:00|12769.7|12762.7|12739|12732|12773.3|12766.3|12730.1|12723.1|0
1661731200000|2022-08-29 00:00:00|12737.5|12730.5|12730.1|12725.1|12777.6|12770.6|12722.1|12717.1|550
1661734800000|2022-08-29 01:00:00|12730.6|12725.6|12730.6|12725.6|12746.6|12741.6|12708.1|12703.1|361
1661738400000|2022-08-29 02:00:00|12731.1|12726.1|12763.1|12758.1|12776.1|12771.1|12724.1|12719.1|207
1661742000000|2022-08-29 03:00:00|12762.6|12757.6|12793.1|12788.1|12793.1|12788.1|12756.1|12751.1|196
1661745600000|2022-08-29 04:00:00|12793.6|12788.6|12775.1|12770.1|12799.6|12794.6|12770.1|12765.1|254
1661749200000|2022-08-29 05:00:00|12776.6|12771.6|12767.1|12762.1|12799.1|12794.1|12766.6|12761.6|464
1661752800000|2022-08-29 06:00:00|12766|12763.2|12843.5|12840.7|12845|12842.2|12764.5|12761.7|4093
1661756400000|2022-08-29 07:00:00|12842.8|12841.4|12841|12839.6|12857.8|12856.4|12756.3|12754.9|12135
1661760000000|2022-08-29 08:00:00|12840|12838.6|12772.5|12771.1|12842.5|12841.1|12771.5|12770.1|5189
1661763600000|2022-08-29 09:00:00|12773|12771.6|12805|12803.6|12818|12816.6|12759|12757.6|4335
1661767200000|2022-08-29 10:00:00|12805.5|12804.1|12792|12790.6|12819|12817.6|12769|12767.6|2777
1661770800000|2022-08-29 11:00:00|12791|12789.6|12836.5|12835.1|12838.5|12837.1|12778.5|12777.1|3308
1661774400000|2022-08-29 12:00:00|12835.5|12834.1|12856.5|12855.1|12891|12889.6|12824.5|12823.1|4624
1661778000000|2022-08-29 13:00:00|12857|12855.6|12881.5|12880.1|12916.5|12915.1|12845.5|12844.1|6423
1661781600000|2022-08-29 14:00:00|12880.5|12879.1|12871.7|12870.3|12943.7|12942.3|12865.7|12864.3|6658
1661785200000|2022-08-29 15:00:00|12870.7|12869.3|12906.9|12904.1|12909.4|12906.6|12865.7|12864.3|6774
1661788800000|2022-08-29 16:00:00|12907.4|12904.6|12935.4|12932.6|12943.4|12940.6|12898.4|12895.6|1802
1661792400000|2022-08-29 17:00:00|12935.9|12933.1|12932.9|12930.1|12942.9|12940.1|12895.4|12892.6|2611
1661796000000|2022-08-29 18:00:00|12933.4|12930.6|12926.9|12924.1|12938.4|12935.6|12904.4|12901.6|952
1661799600000|2022-08-29 19:00:00|12926.4|12923.6|12914.4|12911.6|12947.9|12945.1|12902.4|12899.6|1907
1661803200000|2022-08-29 20:00:00|12916.7|12909.7|12923.3|12916.3|12923.7|12916.7|12906.8|12899.8|203
1661806800000|2022-08-29 21:00:00|12923.2|12916.2|12921.5|12914.5|12923.6|12916.6|12920|12913|0
1661810400000|2022-08-29 22:00:00|12923|12916|12919.4|12912.4|12928.9|12921.9|12916.9|12909.9|0
1661814000000|2022-08-29 23:00:00|12919.5|12912.5|12939.8|12932.8|12946.2|12939.2|12912.2|12905.2|0
1661817600000|2022-08-30 00:00:00|12940.5|12933.5|12924|12919|12943.4|12936.4|12895.5|12890.5|314
1661821200000|2022-08-30 01:00:00|12923.5|12918.5|12927|12922|12955|12950|12922|12917|276
1661824800000|2022-08-30 02:00:00|12926.5|12921.5|12942|12937|12942|12937|12915|12910|209
1661828400000|2022-08-30 03:00:00|12941.5|12936.5|12960.5|12955.5|12963|12958|12927.5|12922.5|224
1661832000000|2022-08-30 04:00:00|12961|12956|12970|12965|12986.5|12981.5|12958.5|12953.5|265
1661835600000|2022-08-30 05:00:00|12970.5|12965.5|12969|12964|12972|12967|12955|12950|350
1661839200000|2022-08-30 06:00:00|12967.9|12965.1|12923.9|12921.1|12969.4|12966.6|12907.9|12905.1|2559
1661842800000|2022-08-30 07:00:00|12923.2|12921.8|13025|13023.6|13070|13068.6|12909.2|12907.8|13850
1661846400000|2022-08-30 08:00:00|13026|13024.6|13086|13084.6|13108.5|13107.1|13026|13024.6|8163
1661850000000|2022-08-30 09:00:00|13086.5|13085.1|13145.5|13144.1|13148.5|13147.1|13059.5|13058.1|5368
1661853600000|2022-08-30 10:00:00|13146|13144.6|13129|13127.6|13152|13150.6|13119.5|13118.1|3673
1661857200000|2022-08-30 11:00:00|13129.5|13128.1|13129|13127.6|13145.5|13144.1|13107.5|13106.1|2862
1661860800000|2022-08-30 12:00:00|13130|13128.6|13067.2|13065.8|13158.5|13157.1|13065.7|13064.3|4904
1661864400000|2022-08-30 13:00:00|13067.7|13066.3|13016.2|13014.8|13078.2|13076.8|13009.7|13008.3|6826
1661868000000|2022-08-30 14:00:00|13015.7|13014.3|12966.2|12964.8|13020.2|13018.8|12880.2|12878.8|13242
1661871600000|2022-08-30 15:00:00|12965.7|12964.3|12930.4|12927.6|12981.7|12980.3|12909.9|12907.1|8775
1661875200000|2022-08-30 16:00:00|12930.9|12928.1|12924.4|12921.6|12952.4|12949.6|12894.9|12892.1|2121
1661878800000|2022-08-30 17:00:00|12923.9|12921.1|12917.9|12915.1|12932.4|12929.6|12887.9|12885.1|1548
1661882400000|2022-08-30 18:00:00|12918.4|12915.6|12916.9|12914.1|12936.9|12934.1|12884.9|12882.1|1961
1661886000000|2022-08-30 19:00:00|12916.4|12913.6|12929.4|12926.6|12958.9|12956.1|12907.9|12905.1|2301
1661889600000|2022-08-30 20:00:00|12932.5|12925.5|12931.2|12924.2|12947.4|12940.4|12923.7|12916.7|607
1661893200000|2022-08-30 21:00:00|12931.7|12924.7|12929.7|12922.7|12931.8|12924.8|12927.5|12920.5|0
1661896800000|2022-08-30 22:00:00|12935.2|12928.2|12938.2|12931.2|12941.1|12934.1|12922.9|12915.9|0
1661900400000|2022-08-30 23:00:00|12937.4|12930.4|12933|12926|12940.4|12933.4|12918.2|12911.2|0
1661904000000|2022-08-31 00:00:00|12932.2|12925.2|12970.5|12965.5|12978|12973|12927.9|12920.9|178
1661907600000|2022-08-31 01:00:00|12970|12965|12985.5|12980.5|13002.5|12997.5|12963.5|12958.5|388
1661911200000|2022-08-31 02:00:00|12986|12981|13008.5|13003.5|13013.5|13008.5|12986|12981|168
1661914800000|2022-08-31 03:00:00|13008|13003|13029.5|13024.5|13038|13033|13004|12999|306
1661918400000|2022-08-31 04:00:00|13029|13024|13028.5|13023.5|13044.5|13039.5|13015|13010|298
1661922000000|2022-08-31 05:00:00|13029|13024|13029|13024|13042.5|13037.5|13005.5|13000.5|583
1661925600000|2022-08-31 06:00:00|13027.9|13025.1|13012.4|13009.6|13052.4|13049.6|12996.4|12993.6|2674
1661929200000|2022-08-31 07:00:00|13011.7|13010.3|12919.8|12918.4|13029.7|13028.3|12906.3|12904.9|8938
1661932800000|2022-08-31 08:00:00|12918.8|12917.4|12920.8|12919.4|12950.8|12949.4|12885.8|12884.4|6052
1661936400000|2022-08-31 09:00:00|12920.3|12918.9|12833.8|12832.4|12920.3|12918.9|12815.8|12814.4|8992
1661940000000|2022-08-31 10:00:00|12834.3|12832.9|12909.8|12908.4|12938.8|12937.4|12821.8|12820.4|6212
1661943600000|2022-08-31 11:00:00|12910.3|12908.9|12929.1|12927.7|12960.8|12959.4|12906.3|12904.9|3487
1661947200000|2022-08-31 12:00:00|12926.1|12924.7|12962.1|12960.7|12973.6|12972.2|12918.6|12917.2|4117
1661950800000|2022-08-31 13:00:00|12962.6|12961.2|12942.1|12940.7|12987.6|12986.2|12919.1|12917.7|6604
1661954400000|2022-08-31 14:00:00|12939.1|12937.7|12878.1|12876.7|12944.1|12942.7|12875.1|12873.7|6895
1661958000000|2022-08-31 15:00:00|12876.6|12875.2|12860.8|12858|12880.1|12878.7|12824.8|12822|11144
1661961600000|2022-08-31 16:00:00|12861.3|12858.5|12843.8|12841|12865.3|12862.5|12818.8|12816|2141
1661965200000|2022-08-31 17:00:00|12843.3|12840.5|12830.3|12827.5|12870.8|12868|12814.8|12812|1811
1661968800000|2022-08-31 18:00:00|12829.8|12827|12816.3|12813.5|12842.3|12839.5|12798.8|12796|1578
1661972400000|2022-08-31 19:00:00|12815.8|12813|12818.3|12815.5|12858.8|12856|12810.3|12807.5|2895
1661976000000|2022-08-31 20:00:00|12817.3|12810.3|12831.8|12824.8|12836.1|12829.1|12811|12804|518
1661979600000|2022-08-31 21:00:00|12832|12825|12825|12818|12835.1|12828.1|12822.4|12815.4|0
1661983200000|2022-08-31 22:00:00|12822.6|12815.6|12790.6|12783.6|12834.7|12827.7|12771.4|12764.4|0
1661986800000|2022-08-31 23:00:00|12791|12784|12765.4|12758.4|12791|12784|12742.2|12735.2|0
1661990400000|2022-09-01 00:00:00|12766.1|12759.1|12753.9|12748.9|12777.1|12771.9|12727.4|12722.4|493
1661994000000|2022-09-01 01:00:00|12754.4|12749.4|12750.4|12745.4|12765.4|12760.4|12741.4|12736.4|427
1661997600000|2022-09-01 02:00:00|12749.9|12744.9|12751.4|12746.4|12757.9|12752.9|12745.4|12740.4|237
1662001200000|2022-09-01 03:00:00|12750.9|12745.9|12734.4|12729.4|12754.9|12749.9|12729.4|12724.4|249
1662004800000|2022-09-01 04:00:00|12733.9|12728.9|12758.4|12753.4|12760.4|12755.4|12732.4|12727.4|281
1662008400000|2022-09-01 05:00:00|12758.9|12753.9|12763.4|12758.4|12778.4|12773.4|12750.4|12745.4|619
1662012000000|2022-09-01 06:00:00|12762.3|12759.5|12757.3|12754.5|12779.3|12776.5|12728.8|12726|2989
1662015600000|2022-09-01 07:00:00|12756.6|12755.2|12689.2|12687.8|12758.6|12757.2|12662.2|12660.8|12758
1662019200000|2022-09-01 08:00:00|12689.7|12688.3|12629.2|12627.8|12718.2|12716.8|12610.7|12609.3|7519
1662022800000|2022-09-01 09:00:00|12630.2|12628.8|12681.7|12680.3|12694.7|12693.3|12628.7|12627.3|5375
1662026400000|2022-09-01 10:00:00|12681.2|12679.8|12655.7|12654.3|12692.2|12690.8|12638.2|12636.8|5313
1662030000000|2022-09-01 11:00:00|12655.2|12653.8|12702.7|12701.3|12719.2|12717.8|12652.2|12650.8|3798
1662033600000|2022-09-01 12:00:00|12703.2|12701.8|12684.7|12683.3|12718.7|12717.3|12668.2|12666.8|4567
1662037200000|2022-09-01 13:00:00|12682.7|12681.3|12681.7|12680.3|12695.7|12694.3|12644.7|12643.3|5382
1662040800000|2022-09-01 14:00:00|12681.2|12679.8|12621.1|12619.7|12682.2|12680.8|12602.1|12600.7|8444
1662044400000|2022-09-01 15:00:00|12619.1|12617.7|12639.8|12637|12665.1|12663.7|12614.1|12612.7|10094
1662048000000|2022-09-01 16:00:00|12639.3|12636.5|12646.3|12643.5|12670.8|12668|12636.8|12634|1997
1662051600000|2022-09-01 17:00:00|12645.8|12643|12698.3|12695.5|12731.3|12728.5|12642.3|12639.5|3091
1662055200000|2022-09-01 18:00:00|12698.8|12696|12749.3|12746.5|12761.3|12758.5|12693.8|12691|1881
1662058800000|2022-09-01 19:00:00|12749.8|12747|12787.8|12785|12788.8|12786|12737.3|12734.5|2292
1662062400000|2022-09-01 20:00:00|12789.8|12782.8|12782.4|12775.4|12790.7|12783.7|12761.4|12754.4|10
1662066000000|2022-09-01 21:00:00|12782.3|12775.3|12782.9|12775.9|12784.5|12777.5|12780.8|12773.8|0
1662069600000|2022-09-01 22:00:00|12780.1|12773.1|12781.3|12774.3|12801.4|12794.4|12771.8|12764.8|0
1662073200000|2022-09-01 23:00:00|12781.5|12774.5|12785.8|12778.8|12787.4|12780.4|12772|12765|0
1662076800000|2022-09-02 00:00:00|12785.1|12778.1|12777.4|12772.4|12787.6|12782.4|12761.4|12756.4|430
1662080400000|2022-09-02 01:00:00|12776.4|12771.4|12773.4|12768.4|12786.9|12781.9|12762.9|12757.9|277
1662084000000|2022-09-02 02:00:00|12772.9|12767.9|12763.4|12758.4|12773.4|12768.4|12753.4|12748.4|194
1662087600000|2022-09-02 03:00:00|12762.9|12757.9|12774.4|12769.4|12779.4|12774.4|12761.4|12756.4|187
1662091200000|2022-09-02 04:00:00|12774.9|12769.9|12790.9|12785.9|12792.4|12787.4|12772.9|12767.9|217
1662094800000|2022-09-02 05:00:00|12793.4|12788.4|12753.4|12748.4|12799.9|12794.9|12744.4|12739.4|528
1662098400000|2022-09-02 06:00:00|12752.3|12749.5|12786.8|12784|12788.3|12785.5|12715.3|12712.5|3805
1662102000000|2022-09-02 07:00:00|12786.1|12784.7|12755|12753.6|12799.1|12797.7|12735.1|12733.7|8998
1662105600000|2022-09-02 08:00:00|12754.5|12753.1|12823.5|12822.1|12842.5|12841.1|12754.5|12753.1|6090
1662109200000|2022-09-02 09:00:00|12823|12821.6|12814.5|12813.1|12824.5|12823.1|12783.5|12782.1|3862
1662112800000|2022-09-02 10:00:00|12815.5|12814.1|12800|12798.6|12832.5|12831.1|12770|12768.6|4050
1662116400000|2022-09-02 11:00:00|12798.5|12797.1|12803.9|12802.5|12819.9|12818.5|12751|12749.6|4133
1662120000000|2022-09-02 12:00:00|12803.4|12802|12901.4|12900|12906.4|12905|12778.9|12777.5|11253
1662123600000|2022-09-02 13:00:00|12901.9|12900.5|12948.4|12947|12972.4|12971|12880.9|12879.5|13870
1662127200000|2022-09-02 14:00:00|12948.9|12947.5|13022.3|13020.9|13031.3|13029.9|12918.9|12917.5|11011
1662130800000|2022-09-02 15:00:00|13021.8|13020.4|13046.5|13043.7|13058.5|13055.7|13019.8|13018.4|10346
1662134400000|2022-09-02 16:00:00|13047.5|13044.7|12795|12792.2|13048|13045.2|12787|12784.2|10781
1662138000000|2022-09-02 17:00:00|12794.5|12791.7|12678.5|12675.7|12794.5|12791.7|12652|12649.2|6314
1662141600000|2022-09-02 18:00:00|12679|12676.2|12685|12682.2|12751|12748.2|12677|12674.2|3073
1662145200000|2022-09-02 19:00:00|12684.5|12681.7|12694.5|12691.7|12710.5|12707.7|12635.5|12632.7|3881
1662148800000|2022-09-02 20:00:00|12695.1|12688.1|12712.5|12705.5|12718.1|12711.1|12690.7|12683.7|113
1662152400000|2022-09-02 21:00:00|12712.6|12705.6|12712.6|12705.6|12712.6|12705.6|12712.6|12705.6|0
1662328800000|2022-09-04 22:00:00|12678.8|12671.8|12671.4|12664.4|12698.5|12691.5|12659.8|12652.8|0
1662332400000|2022-09-04 23:00:00|12671|12664|12713.2|12706.2|12718.2|12711.2|12670.6|12663.6|0
1662336000000|2022-09-05 00:00:00|12712.4|12705.4|12623.6|12618.6|12733.4|12726.4|12599.1|12594.1|958
1662339600000|2022-09-05 01:00:00|12624.1|12619.1|12634.1|12629.1|12649.6|12644.6|12620.1|12615.1|489
1662343200000|2022-09-05 02:00:00|12635.1|12630.1|12639.1|12634.1|12648.1|12643.1|12618.1|12613.1|421
1662346800000|2022-09-05 03:00:00|12638.6|12633.6|12646.6|12641.6|12652.6|12647.6|12616.1|12611.1|312
1662350400000|2022-09-05 04:00:00|12647.1|12642.1|12643.1|12638.1|12658.1|12653.1|12625.6|12620.6|470
1662354000000|2022-09-05 05:00:00|12644.1|12639.1|12608.1|12603.1|12645.1|12640.1|12599.1|12594.1|936
1662357600000|2022-09-05 06:00:00|12607|12604.2|12693.5|12690.7|12722.5|12719.7|12597|12594.2|5069
1662361200000|2022-09-05 07:00:00|12692.8|12691.4|12653.3|12651.9|12721.3|12719.9|12616.8|12615.4|12368
1662364800000|2022-09-05 08:00:00|12652.8|12651.4|12719.5|12718.1|12720|12718.6|12616.8|12615.4|6849
1662368400000|2022-09-05 09:00:00|12720|12718.6|12745.5|12744.1|12771.5|12770.1|12690.5|12689.1|6593
1662372000000|2022-09-05 10:00:00|12746|12744.6|12714.5|12713.1|12785|12783.6|12714.5|12713.1|4151
1662375600000|2022-09-05 11:00:00|12715|12713.6|12707|12705.6|12735|12733.6|12691.5|12690.1|2805
1662379200000|2022-09-05 12:00:00|12707.5|12706.1|12758.2|12756.8|12759.2|12757.8|12694.2|12692.8|3594
1662382800000|2022-09-05 13:00:00|12758.7|12757.3|12774.7|12773.3|12798.7|12797.3|12757.2|12755.8|6580
1662386400000|2022-09-05 14:00:00|12774.2|12772.8|12784.7|12783.3|12795.2|12793.8|12752.2|12750.8|4476
1662390000000|2022-09-05 15:00:00|12784.2|12782.8|12748.9|12746.1|12784.7|12783.3|12740.9|12738.1|5514
1662393600000|2022-09-05 16:00:00|12749.4|12746.6|12757.4|12754.6|12772.9|12770.1|12746.9|12744.1|900
1662397200000|2022-09-05 17:00:00|12756.9|12754.1|12750.9|12748.1|12761.9|12759.1|12747.9|12745.1|231
1662400800000|2022-09-05 18:00:00|12749.9|12747.1|12753.4|12750.6|12756.9|12754.1|12748.9|12746.1|156
1662404400000|2022-09-05 19:00:00|12753.9|12751.1|12743.4|12740.6|12761.9|12759.1|12742.9|12740.1|875
1662408000000|2022-09-05 20:00:00|12742.9|12740.1|12739.6|12732.6|12745|12740.1|12739.4|12732.4|1421
1662411600000|2022-09-05 21:00:00|12739.5|12732.5|12741.2|12734.2|12741.3|12734.3|12739.4|12732.4|0
1662415200000|2022-09-05 22:00:00|12751.3|12744.3|12773|12766|12786|12779|12737.5|12730.5|0
1662418800000|2022-09-05 23:00:00|12773.8|12766.8|12761.2|12754.2|12775.5|12768.5|12755.3|12748.3|0
1662422400000|2022-09-06 00:00:00|12760.3|12753.3|12826.5|12821.5|12832.5|12827.5|12744.3|12737.3|785
1662426000000|2022-09-06 01:00:00|12827|12822|12789|12784|12836|12831|12787.5|12782.5|420
1662429600000|2022-09-06 02:00:00|12789.5|12784.5|12794.5|12789.5|12800.5|12795.5|12774|12769|324
1662433200000|2022-09-06 03:00:00|12794|12789|12756.5|12751.5|12795|12790|12750|12745|305
1662436800000|2022-09-06 04:00:00|12757.5|12752.5|12754.5|12749.5|12769.5|12764.5|12753.5|12748.5|192
1662440400000|2022-09-06 05:00:00|12754|12749|12739.5|12734.5|12762|12757|12739|12734|485
1662444000000|2022-09-06 06:00:00|12738.4|12735.6|12759.9|12757.1|12775.4|12772.6|12725.9|12723.1|2976
1662447600000|2022-09-06 07:00:00|12759.2|12757.8|12822.3|12820.9|12901.7|12900.3|12749.7|12748.3|14266
1662451200000|2022-09-06 08:00:00|12822.8|12821.4|12824.8|12823.4|12825.3|12823.9|12758.3|12756.9|5980
1662454800000|2022-09-06 09:00:00|12824.3|12822.9|12882.3|12880.9|12887.3|12885.9|12775.3|12773.9|5788
1662458400000|2022-09-06 10:00:00|12881.8|12880.4|12884.3|12882.9|12932.3|12930.9|12873.3|12871.9|6844
1662462000000|2022-09-06 11:00:00|12884.8|12883.4|12872.5|12871.1|12889.3|12887.9|12838|12836.6|3454
1662465600000|2022-09-06 12:00:00|12873|12871.6|12896|12894.6|12903|12901.6|12851.5|12850.1|2771
1662469200000|2022-09-06 13:00:00|12898|12896.6|12842.5|12841.1|12918|12916.6|12801|12799.6|8263
1662472800000|2022-09-06 14:00:00|12843.5|12842.1|12905.7|12904.3|12919.7|12918.3|12771.7|12770.3|10428
1662476400000|2022-09-06 15:00:00|12906.2|12904.8|12873.9|12871.1|12922.7|12921.3|12849.9|12847.1|9754
1662480000000|2022-09-06 16:00:00|12873.4|12870.6|12843.4|12840.6|12887.4|12884.6|12797.4|12794.6|2585
1662483600000|2022-09-06 17:00:00|12843.9|12841.1|12817.9|12815.1|12843.9|12841.1|12786.9|12784.1|1728
1662487200000|2022-09-06 18:00:00|12818.4|12815.6|12807.9|12805.1|12853.9|12851.1|12804.4|12801.6|1227
1662490800000|2022-09-06 19:00:00|12808.4|12805.6|12815.4|12812.6|12844.4|12841.6|12790.4|12787.6|2710
1662494400000|2022-09-06 20:00:00|12818.8|12811.8|12813|12806|12818.8|12811.8|12799.5|12792.5|205
1662498000000|2022-09-06 21:00:00|12813.8|12806.8|12811.7|12804.7|12816.4|12809.4|12809.4|12802.4|0
1662501600000|2022-09-06 22:00:00|12812.1|12805.1|12818.4|12811.4|12825.2|12818.2|12806.8|12799.8|0
1662505200000|2022-09-06 23:00:00|12819.2|12812.2|12806.3|12799.3|12821.2|12814.2|12801.2|12794.2|0
1662508800000|2022-09-07 00:00:00|12805.5|12798.5|12723|12718|12813.2|12806.2|12708.5|12703.5|560
1662512400000|2022-09-07 01:00:00|12721.5|12716.5|12726.5|12721.5|12736|12731|12708|12703|348
1662516000000|2022-09-07 02:00:00|12726|12721|12721|12716|12747|12742|12717.5|12712.5|191
1662519600000|2022-09-07 03:00:00|12721.5|12716.5|12719|12714|12723|12718|12705.5|12700.5|180
1662523200000|2022-09-07 04:00:00|12718.5|12713.5|12736|12731|12743|12738|12707.5|12702.5|284
1662526800000|2022-09-07 05:00:00|12735.5|12730.5|12739|12734|12759|12754|12731.5|12726.5|473
1662530400000|2022-09-07 06:00:00|12737.9|12735.1|12751.9|12749.1|12786.9|12784.1|12720.9|12718.1|3598
1662534000000|2022-09-07 07:00:00|12751.2|12749.8|12798.3|12796.9|12810.7|12809.3|12733.7|12732.3|9728
1662537600000|2022-09-07 08:00:00|12797.3|12795.9|12866.8|12865.4|12868.8|12867.4|12772.8|12771.4|7365
1662541200000|2022-09-07 09:00:00|12866.3|12864.9|12821.3|12819.9|12867.8|12866.4|12798.3|12796.9|5974
1662544800000|2022-09-07 10:00:00|12820.8|12819.4|12821.3|12819.9|12836.8|12835.4|12783.3|12781.9|3638
1662548400000|2022-09-07 11:00:00|12821.8|12820.4|12825.3|12823.9|12843.8|12842.4|12789.8|12788.4|3414
1662552000000|2022-09-07 12:00:00|12825.8|12824.4|12796.3|12794.9|12829.3|12827.9|12761.3|12759.9|4354
1662555600000|2022-09-07 13:00:00|12795.8|12794.4|12863.3|12861.9|12888.3|12886.9|12775.3|12773.9|6790
1662559200000|2022-09-07 14:00:00|12864.3|12862.9|12888.5|12887.1|12910.5|12909.1|12847.3|12845.9|5821
1662562800000|2022-09-07 15:00:00|12889.5|12888.1|12905.7|12902.9|12961|12959.6|12880.5|12879.1|7937
1662566400000|2022-09-07 16:00:00|12906.2|12903.4|12910.2|12907.4|12928.7|12925.9|12856.2|12853.4|2771
1662570000000|2022-09-07 17:00:00|12910.7|12907.9|12952.7|12949.9|12964.2|12961.4|12906.2|12903.4|1761
1662573600000|2022-09-07 18:00:00|12953.2|12950.4|12984.2|12981.4|12988.2|12985.4|12948.7|12945.9|1778
1662577200000|2022-09-07 19:00:00|12984.7|12981.9|12993.7|12990.9|12995.7|12992.9|12971.7|12968.9|1584
1662580800000|2022-09-07 20:00:00|12997.2|12990.2|12985.2|12978.2|12997.2|12990.2|12978.6|12971.6|8
1662584400000|2022-09-07 21:00:00|12985.5|12978.5|12989.1|12982.1|12989.7|12982.7|12983.5|12976.5|0
1662588000000|2022-09-07 22:00:00|12988.1|12981.1|12990.8|12983.8|13003.6|12996.6|12984|12977|0
1662591600000|2022-09-07 23:00:00|12990.9|12983.9|12976.7|12969.7|12996.8|12989.8|12975.3|12968.3|0
1662595200000|2022-09-08 00:00:00|12975.8|12968.8|12982.3|12977.3|13002.3|12997.3|12971|12964|289
1662598800000|2022-09-08 01:00:00|12982.8|12977.8|12987.3|12982.3|12998.8|12993.8|12981.8|12976.8|280
1662602400000|2022-09-08 02:00:00|12986.8|12981.8|12974.3|12969.3|12992.3|12987.3|12973.3|12968.3|158
1662606000000|2022-09-08 03:00:00|12973.8|12968.8|12968.3|12963.3|12981.3|12976.3|12967.8|12962.8|179
1662609600000|2022-09-08 04:00:00|12968.8|12963.8|13000.8|12995.8|13001.3|12996.3|12968.8|12963.8|251
1662613200000|2022-09-08 05:00:00|13000.3|12995.3|13013.3|13008.3|13030.8|13025.8|13000.3|12995.3|582
1662616800000|2022-09-08 06:00:00|13012.2|13009.4|12981.7|12978.9|13042.2|13039.4|12981.2|12978.4|2676
1662620400000|2022-09-08 07:00:00|12981|12979.6|12923.6|12922.2|13012|13010.6|12900.6|12899.2|9009
1662624000000|2022-09-08 08:00:00|12923.1|12921.7|12926.6|12925.2|12929.6|12928.2|12894.6|12893.2|5152
1662627600000|2022-09-08 09:00:00|12927.1|12925.7|12906.1|12904.7|12933.6|12932.2|12874.6|12873.2|4317
1662631200000|2022-09-08 10:00:00|12906.6|12905.2|12886.1|12884.7|12906.6|12905.2|12865.1|12863.7|4646
1662634800000|2022-09-08 11:00:00|12885.6|12884.2|12815.1|12813.7|12897.1|12895.7|12790.1|12788.7|6294
1662638400000|2022-09-08 12:00:00|12814.6|12813.2|12732.6|12731.2|12916.6|12915.2|12712.1|12710.7|12051
1662642000000|2022-09-08 13:00:00|12733.6|12732.2|12799.6|12798.2|12819.6|12818.2|12688.6|12687.2|13675
1662645600000|2022-09-08 14:00:00|12797.6|12796.2|12917.8|12916.4|12920.8|12919.4|12751.6|12750.2|9672
1662649200000|2022-09-08 15:00:00|12918.8|12917.4|12867|12864.2|12950.3|12948.9|12862.5|12859.7|9571
1662652800000|2022-09-08 16:00:00|12867.5|12864.7|12810|12807.2|12873.5|12870.7|12719|12716.2|6256
1662656400000|2022-09-08 17:00:00|12811|12808.2|12832.5|12829.7|12854|12851.2|12777.5|12774.7|2423
1662660000000|2022-09-08 18:00:00|12833.5|12830.7|12816|12813.2|12860.5|12857.7|12811|12808.2|1246
1662663600000|2022-09-08 19:00:00|12816.5|12813.7|12861|12858.2|12872|12869.2|12798|12795.2|1431
1662667200000|2022-09-08 20:00:00|12863.9|12856.9|12874.7|12867.7|12877.4|12870.4|12861.9|12854.9|754
1662670800000|2022-09-08 21:00:00|12874.6|12867.6|12874.3|12867.3|12877.7|12870.7|12873.1|12866.1|0
1662674400000|2022-09-08 22:00:00|12874.4|12867.4|12871.8|12864.8|12877.6|12870.6|12859.6|12852.6|0
1662678000000|2022-09-08 23:00:00|12872.6|12865.6|12875.7|12868.7|12883.1|12876.1|12872.6|12865.6|0
1662681600000|2022-09-09 00:00:00|12876.5|12869.5|12900.6|12895.6|12913.6|12908.6|12873.3|12866.3|343
1662685200000|2022-09-09 01:00:00|12901.1|12896.1|12880.1|12875.1|12904.1|12899.1|12875.6|12870.6|256
1662688800000|2022-09-09 02:00:00|12880.6|12875.6|12909.6|12904.6|12916.1|12911.1|12880.6|12875.6|264
1662692400000|2022-09-09 03:00:00|12910.1|12905.1|12912.6|12907.6|12916.1|12911.1|12903.6|12898.6|172
1662696000000|2022-09-09 04:00:00|12913.1|12908.1|12934.6|12929.6|12934.6|12929.6|12911.6|12906.6|190
1662699600000|2022-09-09 05:00:00|12933.6|12928.6|12927.6|12922.6|12936.6|12931.6|12907.6|12902.6|450
1662703200000|2022-09-09 06:00:00|12927.1|12922.1|12923|12920.2|12931|12928.2|12885.5|12882.7|2969
1662706800000|2022-09-09 07:00:00|12922.3|12920.9|13022.9|13021.5|13025.3|13023.9|12911.8|12910.4|15196
1662710400000|2022-09-09 08:00:00|13023.4|13022|13114.4|13113|13123.4|13122|13008.4|13007|13885
1662714000000|2022-09-09 09:00:00|13114.9|13113.5|13061.4|13060|13117.4|13116|13043.4|13042|7673
1662717600000|2022-09-09 10:00:00|13059.4|13058|13096.9|13095.5|13101.4|13100|13035.9|13034.5|5700
1662721200000|2022-09-09 11:00:00|13099.4|13098|13085|13083.6|13099.4|13098|13067.9|13066.5|5590
1662724800000|2022-09-09 12:00:00|13085.5|13084.1|13106|13104.6|13125|13123.6|13075|13073.6|5774
1662728400000|2022-09-09 13:00:00|13106.5|13105.1|13076.5|13075.1|13110.5|13109.1|13036|13034.6|7640
1662732000000|2022-09-09 14:00:00|13077|13075.6|13098.9|13097.5|13123.9|13122.5|13070|13068.6|6827
1662735600000|2022-09-09 15:00:00|13099.4|13098|13096.6|13093.8|13106.4|13105|13062.9|13061.5|8211
1662739200000|2022-09-09 16:00:00|13096.1|13093.3|13086.6|13083.8|13099.6|13096.8|13077.1|13074.3|1971
1662742800000|2022-09-09 17:00:00|13087.6|13084.8|13116.6|13113.8|13117.1|13114.3|13079.6|13076.8|1192
1662746400000|2022-09-09 18:00:00|13116.1|13113.3|13119.6|13116.8|13121.6|13118.8|13102.6|13099.8|1027
1662750000000|2022-09-09 19:00:00|13119.1|13116.3|13127.6|13124.8|13139.1|13136.3|13115.1|13112.3|2005
1662753600000|2022-09-09 20:00:00|13134.4|13127.4|13132|13125|13135.2|13128.2|13120.6|13113.6|1632
1662933600000|2022-09-11 22:00:00|13132.5|13125.5|13159.4|13152.4|13192.8|13185.8|13132.5|13125.5|0