1580774400000|2020-02-04 00:00:00|9085|9083|9101.9|9099.9|9105.8|9103.8|9082.7|9080.7|6275
1580778000000|2020-02-04 01:00:00|9101.8|9099.8|9146.3|9144.3|9152.5|9150.5|9100.4|9098.4|19898
1580781600000|2020-02-04 02:00:00|9146.5|9144.5|9142.4|9140.4|9149.3|9147.3|9130.4|9128.4|9050
1580785200000|2020-02-04 03:00:00|9142.3|9140.3|9168|9166|9181.3|9179.3|9133.8|9131.8|9843
1580788800000|2020-02-04 04:00:00|9168.2|9166.2|9168.8|9166.8|9179.5|9177.5|9163.7|9161.7|4833
1580792400000|2020-02-04 05:00:00|9168.9|9166.9|9175.4|9173.4|9180.9|9178.9|9165.4|9163.4|7056
1580796000000|2020-02-04 06:00:00|9175.5|9173.5|9185|9183|9192.4|9190.4|9173.2|9171.2|5023
1580799600000|2020-02-04 07:00:00|9184.9|9182.9|9182.7|9180.7|9191.7|9189.7|9164.8|9162.8|7745
1580803200000|2020-02-04 08:00:00|9182.5|9180.5|9212.8|9210.8|9222.8|9220.8|9177.5|9175.5|21085
1580806800000|2020-02-04 09:00:00|9211.7|9209.7|9227.8|9225.8|9231.3|9229.3|9206.4|9204.4|11794
1580810400000|2020-02-04 10:00:00|9227.9|9225.9|9216.3|9214.3|9231|9229|9216|9214|6867
1580814000000|2020-02-04 11:00:00|9216.4|9214.4|9223.3|9221.3|9229.4|9227.4|9211.5|9209.5|9054
1580817600000|2020-02-04 12:00:00|9222.8|9220.8|9251.9|9249.9|9252.7|9250.7|9216.2|9214.2|16899
1580821200000|2020-02-04 13:00:00|9251.8|9249.8|9256.8|9254.8|9259.4|9257.4|9242.9|9240.9|17650
1580824800000|2020-02-04 14:00:00|9256.5|9254.5|9260.3|9259.3|9270.4|9269.4|9221.8|9220.8|89648
1580828400000|2020-02-04 15:00:00|9260.4|9259.4|9281.4|9280.4|9291.8|9290.8|9248.5|9247.5|79755
1580832000000|2020-02-04 16:00:00|9281.3|9280.3|9320.3|9319.3|9324.5|9323.5|9279.8|9278.8|60222
1580835600000|2020-02-04 17:00:00|9320.5|9319.5|9323.6|9322.6|9329|9328|9315.8|9314.8|36676
1580839200000|2020-02-04 18:00:00|9324.2|9323.2|9328.5|9327.5|9330.1|9329.1|9305.3|9304.3|29113
1580842800000|2020-02-04 19:00:00|9328.6|9327.6|9343.1|9342.1|9347.6|9346.6|9326.7|9325.7|33983
1580846400000|2020-02-04 20:00:00|9343|9342|9335|9334|9353.9|9352.9|9326.5|9325.5|53302
1580850000000|2020-02-04 21:00:00|9335.1|9333|9356.9|9351.9|9363.9|9361.9|9328.5|9326.5|17365
1580853600000|2020-02-04 22:00:00|9356.8|9351.8|9359.1|9354.1|9359.2|9354.2|9353.3|9348.3|1
1580857200000|2020-02-04 23:00:00|9351.6|9349.6|9332.9|9330.9|9358.9|9356.9|9331.5|9329.5|6603
1580860800000|2020-02-05 00:00:00|9332.1|9330.1|9324.4|9322.4|9348.5|9346.5|9320.8|9318.8|12879
1580864400000|2020-02-05 01:00:00|9324.5|9322.5|9343.5|9341.5|9346.5|9344.5|9313.3|9311.3|12728
1580868000000|2020-02-05 02:00:00|9343.4|9341.4|9327.4|9325.4|9343.6|9341.6|9327|9325|8628
1580871600000|2020-02-05 03:00:00|9327.5|9325.5|9332|9330|9336.3|9334.3|9320.5|9318.5|5143
1580875200000|2020-02-05 04:00:00|9331.9|9329.9|9339.5|9337.5|9342|9340|9331.4|9329.4|2993
1580878800000|2020-02-05 05:00:00|9339.8|9337.8|9322.8|9320.8|9342|9340|9315.8|9313.8|6860
1580882400000|2020-02-05 06:00:00|9322.6|9320.6|9331|9329|9334.3|9332.3|9321|9319|5406
1580886000000|2020-02-05 07:00:00|9331.1|9329.1|9327.9|9325.9|9338.9|9336.9|9324|9322|6525
1580889600000|2020-02-05 08:00:00|9328.3|9326.3|9394.8|9392.8|9414.1|9412.1|9325|9323|36707
1580893200000|2020-02-05 09:00:00|9394.6|9392.6|9449.5|9447.5|9456.4|9454.4|9385.6|9383.6|32297
1580896800000|2020-02-05 10:00:00|9449.6|9447.6|9435.3|9433.3|9452.3|9450.3|9427.4|9425.4|17030
1580900400000|2020-02-05 11:00:00|9435.1|9433.1|9421.5|9419.5|9447.9|9445.9|9414.6|9412.6|18949
1580904000000|2020-02-05 12:00:00|9421.8|9419.8|9426.1|9424.1|9439.9|9437.9|9417.3|9415.3|14071
1580907600000|2020-02-05 13:00:00|9426.3|9424.3|9454.1|9452.1|9457.4|9455.4|9424|9422|19371
1580911200000|2020-02-05 14:00:00|9453.9|9451.9|9391|9390|9454.3|9452.3|9366.8|9365.8|105737
1580914800000|2020-02-05 15:00:00|9391.1|9390.1|9342.3|9341.3|9401.3|9400.3|9311.8|9310.8|126140
1580918400000|2020-02-05 16:00:00|9341.5|9340.5|9356.8|9355.8|9359.3|9358.3|9321.5|9320.5|75317
1580922000000|2020-02-05 17:00:00|9356.5|9355.5|9348.3|9347.3|9367.3|9366.3|9345.4|9344.4|41661
1580925600000|2020-02-05 18:00:00|9348.4|9347.4|9348.7|9347.7|9354.9|9353.9|9328.4|9327.4|41742
1580929200000|2020-02-05 19:00:00|9348.8|9347.8|9377.9|9376.9|9380.3|9379.3|9335.5|9334.5|38860
1580932800000|2020-02-05 20:00:00|9378.2|9377.2|9369|9368|9395|9394|9350.8|9349.8|69979
1580936400000|2020-02-05 21:00:00|9367.3|9366.3|9382|9377|9388|9386|9358.3|9356.3|14312
1580940000000|2020-02-05 22:00:00|9381.9|9376.9|9382.1|9377.1|9384.4|9379.4|9377.5|9372.5|1
1580943600000|2020-02-05 23:00:00|9382.2|9380.2|9373.5|9371.5|9388.7|9386.7|9371.7|9369.7|4448
1580947200000|2020-02-06 00:00:00|9373|9371|9379.2|9377.2|9385|9383|9367.5|9365.5|7365
1580950800000|2020-02-06 01:00:00|9378.6|9376.6|9401.6|9399.6|9419|9417|9376|9374|15106
1580954400000|2020-02-06 02:00:00|9401.7|9399.7|9418.8|9416.8|9419.8|9417.8|9401.7|9399.7|7044
1580958000000|2020-02-06 03:00:00|9419|9417|9415.6|9413.6|9424.6|9422.6|9408.6|9406.6|5409
1580961600000|2020-02-06 04:00:00|9415.5|9413.5|9438.2|9436.2|9439.3|9437.3|9410|9408|9588
1580965200000|2020-02-06 05:00:00|9438.1|9436.1|9441.3|9439.3|9446.8|9444.8|9436.5|9434.5|7869
1580968800000|2020-02-06 06:00:00|9440.3|9438.3|9432.5|9430.5|9452.8|9450.8|9431.6|9429.6|7357
1580972400000|2020-02-06 07:00:00|9432.6|9430.6|9441|9439|9444.5|9442.5|9422.5|9420.5|8271
1580976000000|2020-02-06 08:00:00|9440.8|9438.8|9426|9424|9444.1|9442.1|9424.3|9422.3|13323
1580979600000|2020-02-06 09:00:00|9426.1|9424.1|9408.6|9406.6|9435.2|9433.2|9401.7|9399.7|15048
1580983200000|2020-02-06 10:00:00|9408.5|9406.5|9395.1|9393.1|9413.7|9411.7|9393.2|9391.2|9259
1580986800000|2020-02-06 11:00:00|9395.2|9393.2|9425.6|9423.6|9427.8|9425.8|9393.3|9391.3|10293
1580990400000|2020-02-06 12:00:00|9425.7|9423.7|9409|9407|9428.6|9426.6|9404|9402|10025
1580994000000|2020-02-06 13:00:00|9409.3|9407.3|9400.2|9398.2|9416.8|9414.8|9395.1|9393.1|18698
1580997600000|2020-02-06 14:00:00|9400|9398|9406.1|9405.1|9406.1|9405.1|9354.6|9353.6|93725
1581001200000|2020-02-06 15:00:00|9405.6|9404.6|9409.6|9408.6|9415.6|9414.6|9382.3|9381.3|84117
1581004800000|2020-02-06 16:00:00|9410|9409|9419.5|9418.5|9439.7|9438.7|9404.2|9403.2|62112
1581008400000|2020-02-06 17:00:00|9419.3|9418.3|9442.5|9441.5|9444.1|9443.1|9417.5|9416.5|35750
1581012000000|2020-02-06 18:00:00|9442.6|9441.6|9435.7|9434.7|9446|9445|9425.2|9424.2|28868
1581015600000|2020-02-06 19:00:00|9435.9|9434.9|9425.2|9424.2|9440.7|9439.7|9424.4|9423.4|30899
1581019200000|2020-02-06 20:00:00|9425.7|9424.7|9447|9446|9450|9449|9420|9419|45955
1581022800000|2020-02-06 21:00:00|9444.3|9443.3|9457.1|9452.1|9457.1|9453.9|9436.2|9434.2|11406
1581026400000|2020-02-06 22:00:00|9456.9|9451.9|9453.4|9448.4|9457.3|9452.3|9452.4|9447.4|0
1581030000000|2020-02-06 23:00:00|9458.9|9456.9|9458.7|9456.7|9462.4|9460.4|9452.3|9450.3|3986
1581033600000|2020-02-07 00:00:00|9458.8|9456.8|9431.7|9429.7|9461.8|9459.8|9420.3|9418.3|12346
1581037200000|2020-02-07 01:00:00|9431.6|9429.6|9428.4|9426.4|9441.1|9439.1|9415.9|9413.9|15270
1581040800000|2020-02-07 02:00:00|9428.2|9426.2|9429.9|9427.9|9443.6|9441.6|9427.3|9425.3|7313
1581044400000|2020-02-07 03:00:00|9430.2|9428.2|9436.3|9434.3|9437.8|9435.8|9428.6|9426.6|5657
1581048000000|2020-02-07 04:00:00|9436.4|9434.4|9430.7|9428.7|9436.8|9434.8|9427.6|9425.6|5318
1581051600000|2020-02-07 05:00:00|9430.3|9428.3|9428.4|9426.4|9431.7|9429.7|9418.3|9416.3|4475
1581055200000|2020-02-07 06:00:00|9428.6|9426.6|9449.1|9447.1|9455.9|9453.9|9423.8|9421.8|7511
1581058800000|2020-02-07 07:00:00|9449.2|9447.2|9435.7|9433.7|9456.4|9454.4|9428.9|9426.9|8562
1581062400000|2020-02-07 08:00:00|9435.6|9433.6|9436.2|9434.2|9441.7|9439.7|9425.7|9423.7|12345
1581066000000|2020-02-07 09:00:00|9436.3|9434.3|9412.2|9410.2|9439.4|9437.4|9409.6|9407.6|11299
1581069600000|2020-02-07 10:00:00|9412.4|9410.4|9394.2|9392.2|9415.4|9413.4|9394.1|9392.1|14205
1581073200000|2020-02-07 11:00:00|9394.3|9392.3|9412.4|9410.4|9413.1|9411.1|9387.2|9385.2|12354
1581076800000|2020-02-07 12:00:00|9412.3|9410.3|9419.6|9417.6|9422.3|9420.3|9410.9|9408.9|8131
1581080400000|2020-02-07 13:00:00|9419.2|9417.2|9404.9|9402.9|9446.1|9444.1|9394.2|9392.2|35734
1581084000000|2020-02-07 14:00:00|9404.7|9402.7|9390.4|9389.4|9415.3|9414.3|9376.6|9375.6|79760
1581087600000|2020-02-07 15:00:00|9390.6|9389.6|9419.8|9418.8|9431.3|9430.3|9379.6|9378.6|77007
1581091200000|2020-02-07 16:00:00|9419.7|9418.7|9444.1|9443.1|9455.3|9454.3|9411.1|9410.1|58812
1581094800000|2020-02-07 17:00:00|9443.8|9442.8|9444.6|9443.6|9454.7|9453.7|9438.3|9437.3|31636
1581098400000|2020-02-07 18:00:00|9444.5|9443.5|9406.1|9405.1|9445|9444|9405.9|9404.9|41149
1581102000000|2020-02-07 19:00:00|9405.9|9404.9|9408|9407|9409.7|9408.7|9377.9|9376.9|65561
1581105600000|2020-02-07 20:00:00|9407.9|9406.9|9401.7|9400.7|9411|9410|9387.7|9386.7|57942
1581109200000|2020-02-07 21:00:00|9401.5|9400.5|9393.3|9388.3|9405.1|9403.1|9391|9388.3|11876
1581289200000|2020-02-09 23:00:00|9390.2|9388.2|9347.6|9345.6|9415.3|9413.3|9322.6|9320.6|21463
1581292800000|2020-02-10 00:00:00|9348.6|9346.6|9363.5|9361.5|9369.3|9367.3|9348.1|9346.1|12209
1581296400000|2020-02-10 01:00:00|9363.3|9361.3|9397.6|9395.6|9411.2|9409.2|9355.7|9353.7|18887
1581300000000|2020-02-10 02:00:00|9397.5|9395.5|9420.5|9418.5|9431.3|9429.3|9395.7|9393.7|11632
1581303600000|2020-02-10 03:00:00|9420.3|9418.3|9408|9406|9425.3|9423.3|9406.6|9404.6|7251
1581307200000|2020-02-10 04:00:00|9407.8|9405.8|9400|9398|9419.6|9417.6|9396.2|9394.2|6899
1581310800000|2020-02-10 05:00:00|9399.8|9397.8|9413.8|9411.8|9418.2|9416.2|9397.5|9395.5|4866
1581314400000|2020-02-10 06:00:00|9414|9412|9419.8|9417.8|9426.1|9424.1|9407.3|9405.3|4274
1581318000000|2020-02-10 07:00:00|9420|9418|9406.1|9404.1|9425.3|9423.3|9403|9401|6676
1581321600000|2020-02-10 08:00:00|9405.5|9403.5|9390|9388|9417.3|9415.3|9376|9374|17162
1581325200000|2020-02-10 09:00:00|9389.8|9387.8|9396|9394|9413.6|9411.6|9388.6|9386.6|10405
1581328800000|2020-02-10 10:00:00|9395.5|9393.5|9411.3|9409.3|9421.7|9419.7|9386.7|9384.7|10296
1581332400000|2020-02-10 11:00:00|9412|9410|9413.8|9411.8|9420.1|9418.1|9409.5|9407.5|4703
1581336000000|2020-02-10 12:00:00|9413.7|9411.7|9402|9400|9417.8|9415.8|9398.3|9396.3|7418
1581339600000|2020-02-10 13:00:00|9402.7|9400.7|9391.7|9389.7|9408.8|9406.8|9385.3|9383.3|14340
1581343200000|2020-02-10 14:00:00|9391.6|9389.6|9439|9438|9439.6|9438.6|9369.8|9368.6|73251
1581346800000|2020-02-10 15:00:00|9438.8|9437.8|9450.4|9449.4|9470.4|9469.4|9435.3|9434.3|71181
1581350400000|2020-02-10 16:00:00|9450.7|9449.7|9468.2|9467.2|9476.9|9475.9|9446.2|9445.2|44343
1581354000000|2020-02-10 17:00:00|9468.3|9467.3|9457.2|9456.2|9468.4|9467.4|9448.4|9447.4|33185
1581357600000|2020-02-10 18:00:00|9457.3|9456.3|9463.5|9462.5|9470.4|9469.4|9455.8|9454.8|21244
1581361200000|2020-02-10 19:00:00|9463.7|9462.7|9483.8|9482.8|9485.3|9484.3|9457.4|9456.4|26479
1581364800000|2020-02-10 20:00:00|9483.9|9482.9|9517.1|9516.1|9517.1|9516.1|9482.9|9481.9|54865
1581368400000|2020-02-10 21:00:00|9517.6|9515.6|9520.3|9515.3|9523.6|9521.6|9512.2|9510.2|12842
1581372000000|2020-02-10 22:00:00|9520.4|9515.4|9517.4|9512.4|9520.4|9515.4|9517|9512|0
1581375600000|2020-02-10 23:00:00|9517.2|9515.2|9517.3|9515.3|9520.6|9518.6|9509.3|9507.3|5166
1581379200000|2020-02-11 00:00:00|9517.6|9515.6|9535.8|9533.8|9543.6|9541.6|9511.1|9509.1|9166
1581382800000|2020-02-11 01:00:00|9535.7|9533.7|9562.8|9560.8|9564.6|9562.6|9533.6|9531.6|12334
1581386400000|2020-02-11 02:00:00|9562.7|9560.7|9563.3|9561.3|9574.3|9572.3|9561.2|9559.2|9083
1581390000000|2020-02-11 03:00:00|9563.2|9561.2|9564.1|9562.1|9567.1|9565.1|9558.3|9556.3|4078
1581393600000|2020-02-11 04:00:00|9563.9|9561.9|9563.6|9561.6|9565.4|9563.4|9558.3|9556.3|2198
1581397200000|2020-02-11 05:00:00|9563.2|9561.2|9567.4|9565.4|9570.9|9568.9|9559.3|9557.3|3216
1581400800000|2020-02-11 06:00:00|9567.3|9565.3|9562.6|9560.6|9570.3|9568.3|9559.6|9557.6|4497
1581404400000|2020-02-11 07:00:00|9561.7|9559.7|9553.2|9551.2|9562.1|9560.1|9546.6|9544.6|7526
1581408000000|2020-02-11 08:00:00|9552.8|9550.8|9550.7|9548.7|9559.8|9557.8|9544.6|9542.6|11852
1581411600000|2020-02-11 09:00:00|9551.4|9549.4|9550.9|9548.9|9553.8|9551.8|9538.1|9536.1|9769
1581415200000|2020-02-11 10:00:00|9551.1|9549.1|9560.3|9558.3|9562.3|9560.3|9550.1|9548.1|6223
1581418800000|2020-02-11 11:00:00|9560.2|9558.2|9547.7|9545.7|9564.3|9562.3|9546.4|9544.4|6651
1581422400000|2020-02-11 12:00:00|9548.1|9546.1|9562.2|9560.2|9566.4|9564.4|9547.7|9545.7|7348
1581426000000|2020-02-11 13:00:00|9562.3|9560.3|9568.4|9566.4|9568.4|9566.4|9551.8|9549.8|12983
1581429600000|2020-02-11 14:00:00|9568.3|9566.3|9549.1|9548.1|9574.9|9572.9|9530.6|9529.6|83803
1581433200000|2020-02-11 15:00:00|9548.8|9547.8|9592.1|9591.1|9603|9602|9548.8|9547.8|80867
1581436800000|2020-02-11 16:00:00|9592.2|9591.2|9553.4|9552.4|9601.4|9600.4|9546.6|9545.6|75566
1581440400000|2020-02-11 17:00:00|9553.5|9552.5|9572.2|9571.2|9572.3|9571.3|9550.1|9549.1|42022
1581444000000|2020-02-11 18:00:00|9572|9571|9546|9545|9584.5|9583.5|9540.8|9539.8|37868
1581447600000|2020-02-11 19:00:00|9546.4|9545.4|9527.5|9526.5|9548.9|9547.9|9516.9|9515.9|59151
1581451200000|2020-02-11 20:00:00|9527.8|9526.8|9517.9|9516.9|9536.3|9535.3|9494|9493|83153
1581454800000|2020-02-11 21:00:00|9518.4|9516.4|9526.7|9521.7|9527|9525|9515.8|9513.8|6994
1581458400000|2020-02-11 22:00:00|9526.4|9521.4|9528.2|9523.2|9528.6|9523.6|9525|9520|0
1581462000000|2020-02-11 23:00:00|9529|9527|9533.9|9531.9|9539.9|9537.9|9526|9524|4426
1581465600000|2020-02-12 00:00:00|9534|9532|9527.5|9525.5|9540.3|9538.3|9517|9515|8720
1581469200000|2020-02-12 01:00:00|9527.3|9525.3|9530.7|9528.7|9537|9535|9521.9|9519.9|9547
1581472800000|2020-02-12 02:00:00|9530.8|9528.8|9531.2|9529.2|9535.2|9533.2|9526.9|9524.9|4756
1581476400000|2020-02-12 03:00:00|9531.4|9529.4|9543.5|9541.5|9546.7|9544.7|9530.8|9528.8|4218
1581480000000|2020-02-12 04:00:00|9543.4|9541.4|9550|9548|9550.8|9548.8|9541.9|9539.9|2778
1581483600000|2020-02-12 05:00:00|9549.9|9547.9|9555.8|9553.8|9557.5|9555.5|9548.7|9546.7|3962
1581487200000|2020-02-12 06:00:00|9555.4|9553.4|9554|9552|9562.2|9560.2|9551.2|9549.2|4663
1581490800000|2020-02-12 07:00:00|9553.3|9551.3|9551.5|9549.5|9559.4|9557.4|9549|9547|5566
1581494400000|2020-02-12 08:00:00|9551.7|9549.7|9568.4|9566.4|9577|9575|9546.8|9544.8|12409
1581498000000|2020-02-12 09:00:00|9568.2|9566.2|9564.5|9562.5|9570.7|9568.7|9560.7|9558.7|5892
1581501600000|2020-02-12 10:00:00|9564.4|9562.4|9568.9|9566.9|9569.4|9567.4|9560.5|9558.5|4279
1581505200000|2020-02-12 11:00:00|9568.8|9566.8|9570.9|9568.9|9573.9|9571.9|9566.9|9564.9|3871
1581508800000|2020-02-12 12:00:00|9570.5|9568.5|9562|9560|9570.9|9568.9|9555.4|9553.4|6594
1581512400000|2020-02-12 13:00:00|9562.2|9560.2|9568.4|9566.4|9572.9|9570.9|9560|9558|9801
1581516000000|2020-02-12 14:00:00|9568.5|9566.5|9574.4|9573.4|9596.2|9595.2|9553.4|9552.4|82662
1581519600000|2020-02-12 15:00:00|9574.7|9573.7|9564.3|9563.3|9582.7|9581.7|9551.7|9550.7|81945
1581523200000|2020-02-12 16:00:00|9564.5|9563.5|9593.8|9592.8|9602.5|9601.5|9564|9563|56698
1581526800000|2020-02-12 17:00:00|9593.7|9592.7|9606.4|9605.4|9611.4|9610.4|9587.3|9586.3|34868
1581530400000|2020-02-12 18:00:00|9606.6|9605.6|9601.1|9600.1|9608.9|9607.9|9590.6|9589.6|25059
1581534000000|2020-02-12 19:00:00|9600.9|9599.9|9599.4|9598.4|9605.7|9604.7|9593.4|9592.4|22087
1581537600000|2020-02-12 20:00:00|9599.1|9598.1|9612.5|9611.5|9615.8|9614.8|9588.6|9587.6|41446
1581541200000|2020-02-12 21:00:00|9612.1|9610.1|9616.3|9611.3|9619.6|9617.6|9604.7|9602.7|11945
1581544800000|2020-02-12 22:00:00|9616.5|9611.5|9612.5|9607.5|9616.8|9611.8|9611.3|9606.3|0
1581548400000|2020-02-12 23:00:00|9613|9611|9568|9566|9617.5|9615.5|9553.1|9551.1|13825
1581552000000|2020-02-13 00:00:00|9568.9|9566.9|9575|9573|9588|9586|9560.5|9558.5|19655
1581555600000|2020-02-13 01:00:00|9574.9|9572.9|9582.2|9580.2|9590.5|9588.5|9572.5|9570.5|13008
1581559200000|2020-02-13 02:00:00|9582|9580|9584.1|9582.1|9588.5|9586.5|9574.7|9572.7|5663
1581562800000|2020-02-13 03:00:00|9584.2|9582.2|9578.6|9576.6|9587.4|9585.4|9578.6|9576.6|3668
1581566400000|2020-02-13 04:00:00|9578.7|9576.7|9567.7|9565.7|9582.9|9580.9|9567.1|9565.1|4511
1581570000000|2020-02-13 05:00:00|9567.9|9565.9|9575.5|9573.5|9577.4|9575.4|9566.2|9564.2|4386
1581573600000|2020-02-13 06:00:00|9575.4|9573.4|9567.6|9565.6|9577.2|9575.2|9563.9|9561.9|4405
1581577200000|2020-02-13 07:00:00|9567.7|9565.7|9556.5|9554.5|9569.1|9567.1|9553.5|9551.5|7110
1581580800000|2020-02-13 08:00:00|9556.6|9554.6|9559.7|9557.7|9567.5|9565.5|9553.9|9551.9|9578
1581584400000|2020-02-13 09:00:00|9559.6|9557.6|9533.4|9531.4|9559.6|9557.6|9525.7|9523.7|13121
1581588000000|2020-02-13 10:00:00|9532.7|9530.7|9532.5|9530.5|9540.7|9538.7|9503|9501|22017
1581591600000|2020-02-13 11:00:00|9532.4|9530.4|9541.5|9539.5|9548.4|9546.4|9518|9516|15112
1581595200000|2020-02-13 12:00:00|9541.6|9539.6|9537.2|9535.2|9549|9547|9515.7|9513.7|18056
1581598800000|2020-02-13 13:00:00|9537|9535|9553.2|9551.2|9559.1|9557.1|9534.4|9532.4|21416
1581602400000|2020-02-13 14:00:00|9554|9552|9562.1|9561.1|9583.6|9582.6|9530.6|9529.6|85618
1581606000000|2020-02-13 15:00:00|9562.7|9561.7|9600.3|9599.3|9602|9601|9545.4|9544.4|88082
1581609600000|2020-02-13 16:00:00|9600.5|9599.5|9607.8|9606.8|9622.8|9621.8|9595.8|9594.8|60125
1581613200000|2020-02-13 17:00:00|9607.5|9606.5|9598.5|9597.5|9623.4|9622.4|9598|9597|39785
1581616800000|2020-02-13 18:00:00|9598.6|9597.6|9632.2|9631.2|9636.7|9635.7|9593.5|9592.5|43753
1581620400000|2020-02-13 19:00:00|9631.7|9630.7|9628|9627|9638.2|9637.2|9618.7|9617.7|39581
1581624000000|2020-02-13 20:00:00|9627.9|9626.9|9597.6|9596.6|9632.9|9631.9|9587.6|9586.6|63403
1581627600000|2020-02-13 21:00:00|9598|9596|9619.6|9614.6|9620.3|9618.3|9597.7|9595.7|12438
1581631200000|2020-02-13 22:00:00|9619.5|9614.5|9616.7|9611.7|9619.5|9614.5|9615.4|9610.4|0
1581634800000|2020-02-13 23:00:00|9619.3|9617.3|9602.6|9600.6|9619.3|9617.3|9594.1|9592.1|7527
1581638400000|2020-02-14 00:00:00|9603.6|9601.6|9611.2|9609.2|9614|9612|9594.1|9592.1|8482
1581642000000|2020-02-14 01:00:00|9610.8|9608.8|9626.2|9624.2|9628|9626|9603.5|9601.5|10561
1581645600000|2020-02-14 02:00:00|9626.3|9624.3|9637.5|9635.5|9637.6|9635.6|9617.8|9615.8|8353
1581649200000|2020-02-14 03:00:00|9637.2|9635.2|9640|9638|9652.2|9650.2|9637.2|9635.2|9441
1581652800000|2020-02-14 04:00:00|9639.8|9637.8|9638.7|9636.7|9642.5|9640.5|9635.1|9633.1|3327
1581656400000|2020-02-14 05:00:00|9638.8|9636.8|9634.3|9632.3|9643|9641|9631.2|9629.2|3723
1581660000000|2020-02-14 06:00:00|9634.8|9632.8|9631.5|9629.5|9635.2|9633.2|9625|9623|4676
1581663600000|2020-02-14 07:00:00|9631.3|9629.3|9634.3|9632.3|9641.2|9639.2|9628|9626|7251
1581667200000|2020-02-14 08:00:00|9634.6|9632.6|9626.2|9624.2|9637.2|9635.2|9624.7|9622.7|7483
1581670800000|2020-02-14 09:00:00|9626.6|9624.6|9628|9626|9630.1|9628.1|9618.6|9616.6|6884
1581674400000|2020-02-14 10:00:00|9627.8|9625.8|9633.7|9631.7|9635.7|9633.7|9626.7|9624.7|4537
1581678000000|2020-02-14 11:00:00|9633.8|9631.8|9632.1|9630.1|9635.2|9633.2|9624.5|9622.5|5575
1581681600000|2020-02-14 12:00:00|9633.1|9631.1|9640.3|9638.3|9642.2|9640.2|9632|9630|7428
1581685200000|2020-02-14 13:00:00|9640.2|9638.2|9616.3|9614.3|9640.8|9638.8|9607.7|9605.7|17488
1581688800000|2020-02-14 14:00:00|9616.2|9614.2|9602.6|9601.6|9632.5|9631.5|9596|9595|69039
1581692400000|2020-02-14 15:00:00|9602.3|9601.3|9631.1|9630.1|9632.4|9631.4|9587.9|9586.9|71116
1581696000000|2020-02-14 16:00:00|9630.9|9629.9|9618.4|9617.4|9635.9|9634.9|9615.9|9614.9|39491
1581699600000|2020-02-14 17:00:00|9617.7|9616.7|9596.1|9595.1|9621.9|9620.9|9589.1|9588.1|41162
1581703200000|2020-02-14 18:00:00|9596.4|9595.4|9592.1|9591.1|9605.1|9604.1|9587.7|9586.7|39055
1581706800000|2020-02-14 19:00:00|9592|9591|9606.1|9605.1|9616.1|9615.1|9581.9|9580.9|47061
1581710400000|2020-02-14 20:00:00|9606.2|9605.2|9622.7|9621.7|9622.9|9621.9|9593.4|9592.4|50205
1581714000000|2020-02-14 21:00:00|9622.1|9621.1|9626.4|9621.4|9628.9|9626.9|9619.5|9617.5|11254
1581894000000|2020-02-16 23:00:00|9630.6|9628.6|9656.6|9654.6|9661.4|9659.4|9630.3|9628.3|8737
1581897600000|2020-02-17 00:00:00|9656.5|9654.5|9648.5|9646.5|9660.8|9658.8|9647.5|9645.5|8721
1581901200000|2020-02-17 01:00:00|9648.3|9646.3|9665|9663|9669.4|9667.4|9646|9644|8120
1581904800000|2020-02-17 02:00:00|9665.1|9663.1|9664.4|9662.4|9668.8|9666.8|9660.5|9658.5|3063
1581908400000|2020-02-17 03:00:00|9664.5|9662.5|9665.5|9663.5|9666.5|9664.5|9661.5|9659.5|2211
1581912000000|2020-02-17 04:00:00|9665.6|9663.6|9663.8|9661.8|9666|9664|9661.8|9659.8|2302
1581915600000|2020-02-17 05:00:00|9664|9662|9670.1|9668.1|9672.4|9670.4|9662.6|9660.6|3062
1581919200000|2020-02-17 06:00:00|9670|9668|9668|9666|9680.1|9678.1|9665.8|9663.8|5321
1581922800000|2020-02-17 07:00:00|9668.1|9666.1|9667.3|9665.3|9669.3|9667.3|9661|9659|4795
1581926400000|2020-02-17 08:00:00|9667.1|9665.1|9664.5|9662.5|9674.1|9672.1|9659.5|9657.5|8066
1581930000000|2020-02-17 09:00:00|9664.4|9662.4|9667.1|9665.1|9668.4|9666.4|9661.3|9659.3|2693
1581933600000|2020-02-17 10:00:00|9667|9665|9665.6|9663.6|9670.3|9668.3|9664|9662|2244
1581937200000|2020-02-17 11:00:00|9665.8|9663.8|9667|9665|9668.5|9666.5|9662.8|9660.8|1855
1581940800000|2020-02-17 12:00:00|9667.1|9665.1|9661.3|9659.3|9668.4|9666.4|9654.4|9652.4|5782
1581944400000|2020-02-17 13:00:00|9661.1|9659.1|9651.5|9649.5|9661.3|9659.3|9648.5|9646.5|4696
1581948000000|2020-02-17 14:00:00|9651.6|9649.6|9653.8|9652.8|9656.8|9655.8|9648.3|9646.3|6988
1581951600000|2020-02-17 15:00:00|9653.5|9652.5|9656.9|9655.9|9658.6|9657.6|9650.5|9649.5|4408
1581955200000|2020-02-17 16:00:00|9656.8|9655.8|9659.1|9658.1|9660.6|9659.6|9654.8|9653.8|3371
1581958800000|2020-02-17 17:00:00|9659.3|9658.3|9658.6|9657.6|9661.5|9660.5|9654.5|9653.5|2921
1581962400000|2020-02-17 18:00:00|9661.7|9656.7|9661|9656|9662.3|9657.3|9660.9|9655.9|0
1581966000000|2020-02-17 19:00:00|9659.9|9654.9|9660.9|9655.9|9662.2|9657.2|9659.8|9654.8|0
1581969600000|2020-02-17 20:00:00|9661|9656|9661.7|9656.7|9663.4|9658.4|9660.9|9655.9|0
1581973200000|2020-02-17 21:00:00|9661.6|9656.6|9620.5|9615.5|9661.6|9656.6|9593.9|9588.9|0
1581976800000|2020-02-17 22:00:00|9620.3|9615.3|9617.4|9612.4|9620.3|9615.3|9613|9608|0
1581980400000|2020-02-17 23:00:00|9615.1|9613.1|9595.4|9593.4|9615.1|9613.1|9573|9571|18311
1581984000000|2020-02-18 00:00:00|9595.6|9593.6|9583.4|9581.4|9596.1|9594.1|9580.5|9578.5|10460
1581987600000|2020-02-18 01:00:00|9583.3|9581.3|9580|9578|9588.5|9586.5|9571.8|9569.8|12239
1581991200000|2020-02-18 02:00:00|9579.8|9577.8|9562.5|9560.5|9586.3|9584.3|9557.5|9555.5|10567
1581994800000|2020-02-18 03:00:00|9562.6|9560.6|9566.4|9564.4|9570.8|9568.8|9561.3|9559.3|5564
1581998400000|2020-02-18 04:00:00|9566.3|9564.3|9571.5|9569.5|9572.3|9570.3|9560.6|9558.6|3747
1582002000000|2020-02-18 05:00:00|9571.6|9569.6|9569.4|9567.4|9571.8|9569.8|9564|9562|3351
1582005600000|2020-02-18 06:00:00|9569.3|9567.3|9560.5|9558.5|9571.8|9569.8|9559.4|9557.4|5112
1582009200000|2020-02-18 07:00:00|9560.3|9558.3|9530.5|9528.5|9560.5|9558.5|9527|9525|14818
1582012800000|2020-02-18 08:00:00|9531|9529|9544|9542|9556.6|9554.6|9530.5|9528.5|19700
1582016400000|2020-02-18 09:00:00|9544.4|9542.4|9540|9538|9544.8|9542.8|9528.9|9526.9|12124
1582020000000|2020-02-18 10:00:00|9539.9|9537.9|9559.4|9557.4|9562.1|9560.1|9534|9532|12806
1582023600000|2020-02-18 11:00:00|9559.5|9557.5|9549.4|9547.4|9560.5|9558.5|9546.1|9544.1|8310
1582027200000|2020-02-18 12:00:00|9549.1|9547.1|9563.3|9561.3|9567.6|9565.6|9549.1|9547.1|10627
1582030800000|2020-02-18 13:00:00|9563.6|9561.6|9573.8|9571.8|9584.5|9582.5|9559.4|9557.4|17868
1582034400000|2020-02-18 14:00:00|9574.1|9572.1|9614.8|9613.8|9615.1|9614.1|9567.5|9566.5|83505
1582038000000|2020-02-18 15:00:00|9614.6|9613.6|9611.9|9610.9|9620.3|9619.3|9586.9|9585.9|80696
1582041600000|2020-02-18 16:00:00|9611.7|9610.7|9574.6|9573.6|9615.9|9614.9|9571.4|9570.4|66700
1582045200000|2020-02-18 17:00:00|9574.4|9573.4|9605.1|9604.1|9608.4|9607.4|9571.9|9570.9|44856
1582048800000|2020-02-18 18:00:00|9605.3|9604.3|9609.1|9608.1|9622.6|9621.6|9604.6|9603.6|31803
1582052400000|2020-02-18 19:00:00|9609.4|9608.4|9638.6|9637.6|9641.5|9640.5|9601.8|9600.8|43759
1582056000000|2020-02-18 20:00:00|9638.4|9637.4|9630.1|9629.1|9647.9|9646.9|9623.4|9622.4|50222
1582059600000|2020-02-18 21:00:00|9629.9|9628.9|9633.1|9628.1|9634.6|9632.6|9624.1|9622.1|8482
1582063200000|2020-02-18 22:00:00|9633.2|9628.2|9632.7|9627.7|9633.3|9628.3|9631.1|9626.1|0
1582066800000|2020-02-18 23:00:00|9634.4|9632.4|9655|9653|9655.7|9653.7|9632.4|9630.4|6407
1582070400000|2020-02-19 00:00:00|9655.4|9653.4|9652.7|9650.7|9660.2|9658.2|9649.5|9647.5|7204
1582074000000|2020-02-19 01:00:00|9652.6|9650.6|9654.2|9652.2|9655.7|9653.7|9638.7|9636.7|8333
1582077600000|2020-02-19 02:00:00|9654.1|9652.1|9654.7|9652.7|9664.5|9662.5|9651.4|9649.4|6796
1582081200000|2020-02-19 03:00:00|9654.9|9652.9|9665.2|9663.2|9668.7|9666.7|9653.7|9651.7|5502
1582084800000|2020-02-19 04:00:00|9665.1|9663.1|9657.9|9655.9|9668.6|9666.6|9657.1|9655.1|4168
1582088400000|2020-02-19 05:00:00|9658|9656|9659.1|9657.1|9663.4|9661.4|9655.7|9653.7|3383
1582092000000|2020-02-19 06:00:00|9659|9657|9655.4|9653.4|9659.2|9657.2|9652.2|9650.2|2955
1582095600000|2020-02-19 07:00:00|9655.2|9653.2|9663.4|9661.4|9664.7|9662.7|9652.5|9650.5|7120
1582099200000|2020-02-19 08:00:00|9663.5|9661.5|9651|9649|9663.5|9661.5|9643.5|9641.5|11986
1582102800000|2020-02-19 09:00:00|9651.1|9649.1|9657.6|9655.6|9663.6|9661.6|9651.1|9649.1|8609
1582106400000|2020-02-19 10:00:00|9657.5|9655.5|9661|9659|9664|9662|9655.5|9653.5|4188
1582110000000|2020-02-19 11:00:00|9661.1|9659.1|9662.2|9660.2|9663.1|9661.1|9653.7|9651.7|4345
1582113600000|2020-02-19 12:00:00|9662.4|9660.4|9675.7|9673.7|9677.1|9675.1|9660.5|9658.5|8801
1582117200000|2020-02-19 13:00:00|9675.6|9673.6|9673.9|9671.9|9676.7|9674.7|9668.2|9666.2|10615
1582120800000|2020-02-19 14:00:00|9673.7|9671.7|9702|9701|9707.6|9706.6|9672.2|9671|77740
1582124400000|2020-02-19 15:00:00|9701.6|9700.6|9713.1|9712.1|9715.1|9714.1|9697.8|9696.8|53413
1582128000000|2020-02-19 16:00:00|9712.8|9711.8|9726.1|9725.1|9730.3|9729.3|9712.3|9711.3|42030
1582131600000|2020-02-19 17:00:00|9726.3|9725.3|9727.8|9726.8|9734.3|9733.3|9721.1|9720.1|28697
1582135200000|2020-02-19 18:00:00|9728|9727|9725.6|9724.6|9729.6|9728.6|9723.6|9722.6|18392
1582138800000|2020-02-19 19:00:00|9725.5|9724.5|9732.6|9731.6|9738.8|9737.8|9720.1|9719.1|28335
1582142400000|2020-02-19 20:00:00|9732.8|9731.8|9718.7|9717.7|9734.2|9733.2|9710.2|9709.2|55984
1582146000000|2020-02-19 21:00:00|9718.4|9717.4|9726.1|9721.1|9728.2|9726.2|9717.9|9716.2|11048
1582149600000|2020-02-19 22:00:00|9725.9|9720.9|9728.1|9723.1|9731.9|9726.9|9724.1|9719.1|0
1582153200000|2020-02-19 23:00:00|9735.3|9733.3|9735.1|9733.1|9736.1|9734.1|9725.4|9723.4|8021
1582156800000|2020-02-20 00:00:00|9735.2|9733.2|9747.6|9745.6|9753.3|9751.3|9735.1|9733.1|9626
1582160400000|2020-02-20 01:00:00|9747.3|9745.3|9726.2|9724.2|9750.9|9748.9|9725.7|9723.7|10119
1582164000000|2020-02-20 02:00:00|9726.4|9724.4|9701.3|9699.3|9730.8|9728.8|9700.1|9698.1|14404
1582167600000|2020-02-20 03:00:00|9701.2|9699.2|9683.4|9681.4|9710.1|9708.1|9678.7|9676.7|14837
1582171200000|2020-02-20 04:00:00|9683.2|9681.2|9701.9|9699.9|9705.2|9703.2|9677.2|9675.2|13905
1582174800000|2020-02-20 05:00:00|9701.7|9699.7|9707.9|9705.9|9711.8|9709.8|9698.4|9696.4|10452
1582178400000|2020-02-20 06:00:00|9707.8|9705.8|9716.8|9714.8|9721.6|9719.6|9704.8|9702.8|9835
1582182000000|2020-02-20 07:00:00|9716.9|9714.9|9730.4|9728.4|9734.2|9732.2|9712.9|9710.9|12292
1582185600000|2020-02-20 08:00:00|9730.3|9728.3|9707.9|9705.9|9731.1|9729.1|9698.7|9696.7|17376
1582189200000|2020-02-20 09:00:00|9708.3|9706.3|9716.2|9714.2|9719.7|9717.7|9705.7|9703.7|11821
1582192800000|2020-02-20 10:00:00|9716.3|9714.3|9711.3|9709.3|9719.8|9717.8|9703.7|9701.7|7883
1582196400000|2020-02-20 11:00:00|9711.2|9709.2|9696.3|9694.3|9712.2|9710.2|9693.9|9691.9|7644
1582200000000|2020-02-20 12:00:00|9696.2|9694.2|9703.6|9701.6|9707.3|9705.3|9695.4|9693.4|9096
1582203600000|2020-02-20 13:00:00|9703.4|9701.4|9692.4|9690.4|9709.6|9707.6|9681.8|9679.8|17639
1582207200000|2020-02-20 14:00:00|9692.6|9690.6|9704.4|9703.4|9709.1|9708.1|9676.4|9675.4|77014
1582210800000|2020-02-20 15:00:00|9704.3|9703.3|9692.7|9691.7|9715.4|9714.4|9688.5|9687.5|72342
1582214400000|2020-02-20 16:00:00|9693|9692|9574.5|9573.5|9693.2|9692.2|9508.5|9507.5|189565
1582218000000|2020-02-20 17:00:00|9573.7|9572.7|9575.9|9574.9|9577.4|9576.4|9539.1|9538.1|86845
1582221600000|2020-02-20 18:00:00|9575.6|9574.6|9580.1|9579.1|9610.4|9609.4|9565.9|9564.9|60172
1582225200000|2020-02-20 19:00:00|9580.2|9579.2|9615.1|9614.1|9632.4|9631.4|9580.2|9579.2|55671
1582228800000|2020-02-20 20:00:00|9616.2|9615.2|9626.9|9625.9|9635.9|9634.9|9592.7|9591.7|69723
1582232400000|2020-02-20 21:00:00|9626.5|9625.5|9613.2|9608.2|9633.4|9631.4|9611|9608.1|10891
1582236000000|2020-02-20 22:00:00|9613.3|9608.3|9610.3|9605.3|9613.8|9608.8|9608.8|9603.8|0
1582239600000|2020-02-20 23:00:00|9610|9608.3|9566|9564|9616.7|9614.7|9556.9|9554.9|16228
1582243200000|2020-02-21 00:00:00|9566.3|9564.3|9592.8|9590.8|9605|9603|9565.5|9563.5|15649
1582246800000|2020-02-21 01:00:00|9592.5|9590.5|9585.8|9583.8|9602.9|9600.9|9580.4|9578.4|11999
1582250400000|2020-02-21 02:00:00|9585.7|9583.7|9577.2|9575.2|9586.5|9584.5|9562.8|9560.8|13637
1582254000000|2020-02-21 03:00:00|9577.3|9575.3|9583.8|9581.8|9585.8|9583.8|9574.2|9572.2|4697
1582257600000|2020-02-21 04:00:00|9583.9|9581.9|9571.5|9569.5|9584.4|9582.4|9564.9|9562.9|5171
1582261200000|2020-02-21 05:00:00|9571.4|9569.4|9555.8|9553.8|9576|9574|9549.2|9547.2|8430
1582264800000|2020-02-21 06:00:00|9555.7|9553.7|9552.5|9550.5|9561.8|9559.8|9539.2|9537.2|8371
1582268400000|2020-02-21 07:00:00|9552.3|9550.3|9546.2|9544.2|9555.3|9553.3|9535|9533|15825
1582272000000|2020-02-21 08:00:00|9546.5|9544.5|9566.8|9564.8|9579.9|9577.9|9531.8|9529.8|25605
1582275600000|2020-02-21 09:00:00|9566.7|9564.7|9557|9555|9577.8|9575.8|9552.4|9550.4|17315
1582279200000|2020-02-21 10:00:00|9557.2|9555.2|9573.4|9571.4|9581.4|9579.4|9556.8|9554.8|14757
1582282800000|2020-02-21 11:00:00|9573.3|9571.3|9575.7|9573.7|9582.9|9580.9|9560.3|9558.3|11818
1582286400000|2020-02-21 12:00:00|9576|9574|9591.7|9589.7|9598.7|9596.7|9570.8|9568.8|11779
1582290000000|2020-02-21 13:00:00|9591.8|9589.8|9580.5|9578.5|9597.9|9595.9|9576.7|9574.7|15253
1582293600000|2020-02-21 14:00:00|9580.7|9578.7|9505.3|9504.3|9598.3|9596.3|9474.4|9473.4|142068
1582297200000|2020-02-21 15:00:00|9504.8|9503.8|9499.8|9498.8|9523.3|9522.3|9465.8|9464.8|141087
1582300800000|2020-02-21 16:00:00|9500.2|9499.2|9508.8|9507.8|9521.2|9520.2|9487.1|9486.1|81483
1582304400000|2020-02-21 17:00:00|9508.6|9507.6|9479.9|9478.9|9527.6|9526.6|9471.3|9470.3|59891
1582308000000|2020-02-21 18:00:00|9479.6|9478.6|9427.4|9426.4|9492.1|9491.1|9405.4|9404.4|91972
1582311600000|2020-02-21 19:00:00|9427.3|9426.3|9437.6|9436.6|9445.6|9444.6|9406.7|9405.7|78927
1582315200000|2020-02-21 20:00:00|9437.2|9436.2|9446.7|9445.7|9466.2|9465.2|9407.4|9406.4|94192
1582318800000|2020-02-21 21:00:00|9446.6|9445.6|9450.8|9445.8|9457.5|9455.2|9443.5|9441.5|16106
1582322400000|2020-02-21 22:00:00|||||||||5
1582498800000|2020-02-23 23:00:00|9341|9339|9303.6|9301.6|9358.4|9356.4|9284.2|9282.2|32940
1582502400000|2020-02-24 00:00:00|9303.7|9301.7|9292|9290|9317.9|9315.9|9277.7|9275.7|26455
1582506000000|2020-02-24 01:00:00|9292.1|9290.1|9295.2|9293.2|9307.2|9305.2|9288|9286|11894
1582509600000|2020-02-24 02:00:00|9294.7|9292.7|9263.5|9261.5|9300.6|9298.6|9248.2|9246.2|20946
1582513200000|2020-02-24 03:00:00|9263.4|9261.4|9277.2|9275.2|9280.2|9278.2|9248.1|9246.1|14934
1582516800000|2020-02-24 04:00:00|9277.5|9275.5|9287.5|9285.5|9296.9|9294.9|9277.5|9275.5|9378
1582520400000|2020-02-24 05:00:00|9287.9|9285.9|9277.5|9275.5|9291.5|9289.5|9272.2|9270.2|9112
1582524000000|2020-02-24 06:00:00|9277.2|9275.2|9282.6|9280.6|9287.4|9285.4|9276.2|9274.2|8063
1582527600000|2020-02-24 07:00:00|9280.9|9278.9|9251.4|9249.4|9286.5|9284.5|9243.1|9241.1|22281
1582531200000|2020-02-24 08:00:00|9250.4|9248.4|9183|9181|9256.7|9254.7|9170.1|9168.1|53314
1582534800000|2020-02-24 09:00:00|9183.1|9181.1|9176|9174|9189|9187|9120.6|9118.6|53938
1582538400000|2020-02-24 10:00:00|9175.6|9173.6|9141|9139|9181.6|9179.6|9132.6|9130.6|27702
1582542000000|2020-02-24 11:00:00|9141.1|9139.1|9185.6|9183.6|9198|9196|9130.1|9128.1|27771
1582545600000|2020-02-24 12:00:00|9185.4|9183.4|9183.1|9181.1|9223.1|9221.1|9169.4|9167.4|32629
1582549200000|2020-02-24 13:00:00|9182.1|9180.1|9160.7|9158.7|9209.7|9207.7|9155.2|9153.2|37248
1582552800000|2020-02-24 14:00:00|9160|9158|9176.7|9175.7|9182.9|9181.9|9036.1|9035.1|160157
1582556400000|2020-02-24 15:00:00|9175.5|9174.5|9147.2|9146.2|9195.3|9194.3|9105.8|9104.8|124293
1582560000000|2020-02-24 16:00:00|9147.1|9146.1|9103.7|9102.7|9151.8|9150.8|9083.5|9082.5|97231
1582563600000|2020-02-24 17:00:00|9102.1|9101.1|9080.6|9079.6|9114.6|9113.6|9062|9061|91326
1582567200000|2020-02-24 18:00:00|9077.2|9076.2|9096.8|9095.8|9103.1|9102.1|9040|9039|88818
1582570800000|2020-02-24 19:00:00|9097|9096|9159.3|9158.3|9164.1|9163.1|9062.5|9061.5|82836
1582574400000|2020-02-24 20:00:00|9159.5|9158.5|9079.1|9078.1|9178.7|9177.7|9078.4|9077.4|99722
1582578000000|2020-02-24 21:00:00|9077.4|9076.4|9092.9|9087.9|9100|9098|9066.6|9064.6|19307
1582581600000|2020-02-24 22:00:00|9094.3|9089.3|9088.1|9083.1|9096.2|9091.2|9087.5|9082.5|0
1582585200000|2020-02-24 23:00:00|9080.8|9078.8|9135|9133|9138.5|9136.5|9048.3|9046.3|17856
1582588800000|2020-02-25 00:00:00|9135.6|9133.6|9163|9161|9164|9162|9124.8|9122.8|20864
1582592400000|2020-02-25 01:00:00|9163.3|9161.3|9186|9184|9211.5|9209.5|9158.5|9156.5|21647
1582596000000|2020-02-25 02:00:00|9185.8|9183.8|9163.1|9161.1|9202.6|9200.6|9161.5|9159.5|14748
1582599600000|2020-02-25 03:00:00|9163|9161|9179.3|9177.3|9181.6|9179.6|9154.6|9152.6|10284
1582603200000|2020-02-25 04:00:00|9179|9177|9185.8|9183.8|9187.6|9185.6|9168|9166|5047
1582606800000|2020-02-25 05:00:00|9185.6|9183.6|9193.4|9191.4|9194.4|9192.4|9176.4|9174.4|6534
1582610400000|2020-02-25 06:00:00|9193.5|9191.5|9213.6|9211.6|9216.6|9214.6|9187.4|9185.4|9092
1582614000000|2020-02-25 07:00:00|9213.3|9211.3|9211.5|9209.5|9218.3|9216.3|9179|9177|15230
1582617600000|2020-02-25 08:00:00|9211.6|9209.6|9151.9|9149.9|9211.6|9209.6|9145.6|9143.6|31180
1582621200000|2020-02-25 09:00:00|9152|9150|9125.6|9123.6|9171|9169|9123.8|9121.8|21790
1582624800000|2020-02-25 10:00:00|9125.8|9123.8|9102.4|9100.4|9138|9136|9065.9|9063.9|28708
1582628400000|2020-02-25 11:00:00|9102.5|9100.5|9125|9123|9138.8|9136.8|9081.3|9079.3|23649
1582632000000|2020-02-25 12:00:00|9125.6|9123.6|9164.8|9162.8|9172.4|9170.4|9110.8|9108.8|27950
1582635600000|2020-02-25 13:00:00|9164.6|9162.6|9159|9157|9175.5|9173.5|9136.5|9134.5|34140
1582639200000|2020-02-25 14:00:00|9158.8|9156.8|9123.3|9122.3|9184.4|9183.4|9088|9087|122106
1582642800000|2020-02-25 15:00:00|9122.5|9121.5|9023.2|9022.2|9139.5|9138.5|8981.3|8980.3|194786
1582646400000|2020-02-25 16:00:00|9022.7|9021.7|9030.5|9029.5|9040.1|9039.1|8937.7|8936.7|152751
1582650000000|2020-02-25 17:00:00|9030|9029|8964.7|8963.7|9044.2|9043.2|8958.7|8957.7|99567
1582653600000|2020-02-25 18:00:00|8961.3|8960.3|8905.9|8904.9|8988.4|8987.4|8905.8|8904.8|126630
1582657200000|2020-02-25 19:00:00|8905.8|8904.8|8887.7|8886.7|8911.3|8910.3|8817.8|8816.8|171418
1582660800000|2020-02-25 20:00:00|8887.9|8886.9|8834.3|8833.3|8938.9|8937.9|8805.6|8804.6|159638
1582664400000|2020-02-25 21:00:00|8834.2|8833.2|8871.8|8866.8|8889.9|8887.9|8826.4|8824.4|21492
1582668000000|2020-02-25 22:00:00|8871.7|8866.7|8862.6|8857.6|8874.9|8869.9|8852.5|8847.5|0
1582671600000|2020-02-25 23:00:00|8864.4|8862.4|8916.7|8914.7|8921.2|8919.2|8859.6|8857.6|14831
1582675200000|2020-02-26 00:00:00|8916.4|8914.4|8863.3|8861.3|8919.3|8917.3|8862.3|8860.3|22105
1582678800000|2020-02-26 01:00:00|8863.4|8861.4|8886.7|8884.7|8906.6|8904.6|8836.9|8834.9|21085
1582682400000|2020-02-26 02:00:00|8886.2|8884.2|8923.7|8921.7|8943.2|8941.2|8864.7|8862.7|20457
1582686000000|2020-02-26 03:00:00|8923.6|8921.6|8920.2|8918.2|8940.2|8938.2|8903.6|8901.6|12959
1582689600000|2020-02-26 04:00:00|8919.6|8917.6|8913.2|8911.2|8924.3|8922.3|8889.3|8887.3|11516
1582693200000|2020-02-26 05:00:00|8913.3|8911.3|8914.4|8912.4|8919.6|8917.6|8895.9|8893.9|9309
1582696800000|2020-02-26 06:00:00|8915.2|8913.2|8866.4|8864.4|8915.3|8913.3|8852.8|8850.8|13066
1582700400000|2020-02-26 07:00:00|8866.3|8864.3|8911.3|8909.3|8913.3|8911.3|8856.6|8854.6|19061
1582704000000|2020-02-26 08:00:00|8911.4|8909.4|8797.8|8795.8|8922.7|8920.7|8780.4|8778.4|40641
1582707600000|2020-02-26 09:00:00|8797.4|8795.4|8781.1|8779.1|8811.2|8809.2|8705.2|8703.2|58307
1582711200000|2020-02-26 10:00:00|8781.2|8779.2|8799.8|8797.8|8846.3|8844.3|8779.9|8777.9|30134
1582714800000|2020-02-26 11:00:00|8799.9|8797.9|8857.6|8855.6|8899.9|8897.9|8799.9|8797.9|31877
1582718400000|2020-02-26 12:00:00|8857.7|8855.7|8863.2|8861.2|8887.4|8885.4|8814.1|8812.1|44228
1582722000000|2020-02-26 13:00:00|8863.3|8861.3|8883.2|8881.2|8925.3|8923.3|8844.8|8842.8|46234
1582725600000|2020-02-26 14:00:00|8882.4|8880.4|8950.3|8949.3|9010.1|9009.1|8872.3|8870.3|148695
1582729200000|2020-02-26 15:00:00|8948.8|8947.8|9003.9|9002.9|9033|9032|8920.8|8919.8|157022
1582732800000|2020-02-26 16:00:00|9003.8|9002.8|8955.4|8954.4|9022|9021|8946.6|8945.6|100382
1582736400000|2020-02-26 17:00:00|8957.4|8956.4|8926|8925|8962|8961|8862.4|8861.4|125053
1582740000000|2020-02-26 18:00:00|8926.1|8925.1|8838.2|8837.2|8941.2|8940.2|8812.5|8811.5|114476
1582743600000|2020-02-26 19:00:00|8837.5|8836.5|8858.2|8857.2|8899.7|8898.7|8826.6|8825.6|94622
1582747200000|2020-02-26 20:00:00|8860.7|8859.7|8875.1|8874.1|8925.2|8924.2|8857.2|8856.2|83251
1582750800000|2020-02-26 21:00:00|8874.4|8873.4|8819.1|8814.1|8878.6|8876.6|8809|8807|23159
1582754400000|2020-02-26 22:00:00|8819.9|8814.9|8824.4|8819.4|8838.9|8833.9|8815.8|8810.8|0
1582758000000|2020-02-26 23:00:00|8815|8813|8826.4|8824.4|8873|8871|8782.8|8780.8|19987
1582761600000|2020-02-27 00:00:00|8826.3|8824.3|8802.8|8800.8|8847|8845|8744.8|8742.8|41551
1582765200000|2020-02-27 01:00:00|8803|8801|8772.3|8770.3|8821|8819|8757.5|8755.5|32671
1582768800000|2020-02-27 02:00:00|8772.1|8770.1|8735.8|8733.8|8783|8781|8733.3|8731.3|26610
1582772400000|2020-02-27 03:00:00|8736.8|8734.8|8727.3|8725.3|8760.6|8758.6|8719.5|8717.5|20229
1582776000000|2020-02-27 04:00:00|8727.5|8725.5|8698.3|8696.3|8736.3|8734.3|8696.1|8694.1|15649
1582779600000|2020-02-27 05:00:00|8698.4|8696.4|8731.4|8729.4|8738.3|8736.3|8698.4|8696.4|21575
1582783200000|2020-02-27 06:00:00|8731.5|8729.5|8765.1|8763.1|8769.3|8767.3|8692.5|8690.5|25576
1582786800000|2020-02-27 07:00:00|8764.9|8762.9|8784.5|8782.5|8815.6|8813.6|8739.5|8737.5|40342
1582790400000|2020-02-27 08:00:00|8783.8|8781.8|8798.5|8796.5|8808.5|8806.5|8744.1|8742.1|41687
1582794000000|2020-02-27 09:00:00|8799.1|8797.1|8793.3|8791.3|8839.9|8837.9|8782.3|8780.3|32986
1582797600000|2020-02-27 10:00:00|8793.1|8791.1|8752.6|8750.6|8807|8805|8752.5|8750.5|20942
1582801200000|2020-02-27 11:00:00|8752.4|8750.4|8756.8|8754.8|8795.8|8793.8|8746.6|8744.6|23010
1582804800000|2020-02-27 12:00:00|8757.3|8755.3|8698.5|8696.5|8771.8|8769.8|8697.1|8695.1|42561
1582808400000|2020-02-27 13:00:00|8699|8697|8681.4|8679.4|8724.1|8722.1|8671.3|8669.3|53406
1582812000000|2020-02-27 14:00:00|8681|8679|8666.5|8665.5|8716.5|8715.5|8601.1|8600.1|182652
1582815600000|2020-02-27 15:00:00|8664.8|8663.8|8662.4|8661.4|8691.4|8690.4|8515.7|8514.7|210187
1582819200000|2020-02-27 16:00:00|8662.3|8661.3|8695.4|8694.4|8730.3|8729.3|8605.6|8604.6|172357
1582822800000|2020-02-27 17:00:00|8694.1|8693.1|8731.5|8730.5|8788.7|8787.7|8675.1|8674.1|129186
1582826400000|2020-02-27 18:00:00|8731.9|8730.9|8637.2|8636.2|8775|8774|8608.4|8607.4|126453
1582830000000|2020-02-27 19:00:00|8636.5|8635.5|8584.6|8583.6|8655|8654|8582.4|8581.4|97023
1582833600000|2020-02-27 20:00:00|8585|8584|8429.1|8428.1|8627.6|8626.6|8428.6|8427.6|134880
1582837200000|2020-02-27 21:00:00|8429|8428|8343.5|8338.5|8463.1|8461.1|8331.5|8329.5|49874
1582840800000|2020-02-27 22:00:00|8343.4|8338.4|8353.3|8348.3|8361.4|8356.4|8340.9|8335.9|0
1582844400000|2020-02-27 23:00:00|8344|8342|8410.1|8408.1|8423.9|8421.9|8310.8|8308.8|23970
1582848000000|2020-02-28 00:00:00|8410.9|8408.9|8412.5|8410.5|8427.1|8425.1|8369.5|8367.5|20568
1582851600000|2020-02-28 01:00:00|8412.6|8410.6|8415.1|8413.1|8423.8|8421.8|8362.3|8360.3|18654
1582855200000|2020-02-28 02:00:00|8415.4|8413.4|8370.9|8368.9|8444|8442|8364.1|8362.1|23091
1582858800000|2020-02-28 03:00:00|8371.1|8369.1|8333.1|8331.1|8378.6|8376.6|8251.4|8249.4|41133
1582862400000|2020-02-28 04:00:00|8332.9|8330.9|8272|8270|8345.3|8343.3|8259.5|8257.5|25221
1582866000000|2020-02-28 05:00:00|8272.1|8270.1|8215.1|8213.1|8273|8271|8191|8189|33198
1582869600000|2020-02-28 06:00:00|8216|8214|8253.4|8251.4|8253.5|8251.5|8165.1|8163.1|32683
1582873200000|2020-02-28 07:00:00|8253|8251|8302|8300|8327.6|8325.6|8228|8226|49378
1582876800000|2020-02-28 08:00:00|8302.1|8300.1|8257.6|8255.6|8354.9|8352.9|8212.1|8210.1|58989
1582880400000|2020-02-28 09:00:00|8258.4|8256.4|8211|8209|8261.1|8259.1|8127.3|8125.3|49684
1582884000000|2020-02-28 10:00:00|8211.4|8209.4|8298|8296|8305.3|8303.3|8196.3|8194.3|42814
1582887600000|2020-02-28 11:00:00|8297.9|8295.9|8299.4|8297.4|8337.9|8335.9|8287.3|8285.3|34622
1582891200000|2020-02-28 12:00:00|8297.6|8295.6|8337.8|8335.8|8379.8|8377.8|8267.4|8265.4|46314
1582894800000|2020-02-28 13:00:00|8337.6|8335.6|8201.8|8199.8|8348.5|8346.5|8201.5|8199.5|66240
1582898400000|2020-02-28 14:00:00|8200.8|8198.8|8182.3|8181.3|8318.1|8317.1|8123.3|8122.3|169502
1582902000000|2020-02-28 15:00:00|8181.3|8180.3|8284.2|8283.2|8291.7|8290.7|8134.8|8133.8|164042
1582905600000|2020-02-28 16:00:00|8284.9|8283.9|8349.6|8348.6|8492.9|8491.9|8199.7|8198.7|171193
1582909200000|2020-02-28 17:00:00|8348.4|8347.4|8417.2|8416.2|8424.4|8423.4|8292.9|8291.9|95345
1582912800000|2020-02-28 18:00:00|8417.1|8416.1|8276|8275|8441.2|8440.2|8234.4|8233.4|106658
1582916400000|2020-02-28 19:00:00|8274.4|8273.4|8322.5|8321.5|8406|8405|8215|8214|91219
1582920000000|2020-02-28 20:00:00|8323.7|8322.7|8475.8|8474.8|8476.2|8475.2|8238.7|8237.7|109951
1582923600000|2020-02-28 21:00:00|8475.7|8474.7|8551|8546|8574.6|8572.6|8444.9|8442.9|39319
1583103600000|2020-03-01 23:00:00|8332.8|8330.8|8356.1|8354.1|8385.6|8383.6|8228.3|8226.3|30468
1583107200000|2020-03-02 00:00:00|8355.9|8353.9|8348.6|8346.6|8389.2|8387.2|8316.7|8314.7|26396
1583110800000|2020-03-02 01:00:00|8349.2|8347.2|8444.9|8442.9|8500.7|8498.7|8347.9|8345.9|38282
1583114400000|2020-03-02 02:00:00|8444.7|8442.7|8531.8|8529.8|8556.4|8554.4|8431.7|8429.7|34502
1583118000000|2020-03-02 03:00:00|8531.9|8529.9|8514.7|8512.7|8562.6|8560.6|8500.3|8498.3|24825
1583121600000|2020-03-02 04:00:00|8513.8|8511.8|8497.4|8495.4|8532.3|8530.3|8465.7|8463.7|24641
1583125200000|2020-03-02 05:00:00|8497.3|8495.3|8512.7|8510.7|8525.7|8523.7|8486.3|8484.3|14983
1583128800000|2020-03-02 06:00:00|8511.7|8509.7|8506.3|8504.3|8514.1|8512.1|8479.6|8477.6|15512
1583132400000|2020-03-02 07:00:00|8507.6|8505.6|8620.6|8618.6|8628.1|8626.1|8495.6|8493.6|35156
1583136000000|2020-03-02 08:00:00|8619.7|8617.7|8601.6|8599.6|8677.1|8675.1|8591.4|8589.4|49582
1583139600000|2020-03-02 09:00:00|8601.7|8599.7|8542.7|8540.7|8635.7|8633.7|8505.6|8503.6|44696
1583143200000|2020-03-02 10:00:00|8542.1|8540.1|8502.2|8500.2|8558.4|8556.4|8498.2|8496.2|25997
1583146800000|2020-03-02 11:00:00|8502.4|8500.4|8381.7|8379.7|8503.8|8501.8|8364.1|8362.1|42210
1583150400000|2020-03-02 12:00:00|8382.8|8380.8|8450.9|8448.9|8463.3|8461.3|8378.6|8376.6|40888
1583154000000|2020-03-02 13:00:00|8452.9|8450.9|8509.9|8507.9|8516.8|8514.8|8405.6|8403.6|48697
1583157600000|2020-03-02 14:00:00|8509.8|8507.8|8516.3|8515.3|8595.7|8594.7|8484.8|8483.8|128168
1583161200000|2020-03-02 15:00:00|8516.4|8515.4|8591|8590|8598.8|8597.8|8445.4|8444.4|152332
1583164800000|2020-03-02 16:00:00|8590.8|8589.8|8726|8725|8731|8730|8555.4|8554.4|140703
1583168400000|2020-03-02 17:00:00|8726.7|8725.7|8727.8|8726.8|8737.3|8736.3|8656|8655|85615
1583172000000|2020-03-02 18:00:00|8728.7|8727.7|8679.5|8678.5|8736.3|8735.3|8633.7|8632.7|81044
1583175600000|2020-03-02 19:00:00|8677.5|8676.5|8612.5|8611.5|8706.9|8705.9|8574.5|8573.5|91240
1583179200000|2020-03-02 20:00:00|8612.8|8611.8|8878.3|8877.3|8878.8|8877.8|8608.2|8607.2|133101
1583182800000|2020-03-02 21:00:00|8877|8876|8823|8818|8884.2|8882.2|8784|8782|36607
1583186400000|2020-03-02 22:00:00|8822.8|8817.8|8835.5|8830.5|8841.2|8836.2|8820.6|8815.6|0
1583190000000|2020-03-02 23:00:00|8831.8|8829.8|8860.5|8858.5|8860.8|8858.8|8801.4|8799.4|13031
1583193600000|2020-03-03 00:00:00|8860.7|8858.7|8883.8|8881.8|8892.9|8890.9|8855.7|8853.7|19763
1583197200000|2020-03-03 01:00:00|8883.5|8881.5|8819.3|8817.3|8889|8887|8815.8|8813.8|19236
1583200800000|2020-03-03 02:00:00|8819.8|8817.8|8822.7|8820.7|8841.3|8839.3|8791.5|8789.5|19350
1583204400000|2020-03-03 03:00:00|8823|8821|8833.3|8831.3|8861.8|8859.8|8819.5|8817.5|10989
1583208000000|2020-03-03 04:00:00|8833.4|8831.4|8789.5|8787.5|8833.8|8831.8|8766.3|8764.3|18531
1583211600000|2020-03-03 05:00:00|8789.9|8787.9|8759.2|8757.2|8811.9|8809.9|8757|8755|11997
1583215200000|2020-03-03 06:00:00|8759.4|8757.4|8811.2|8809.2|8815|8813|8740.2|8738.2|16262
1583218800000|2020-03-03 07:00:00|8810.7|8808.7|8825|8823|8832.3|8830.3|8785.4|8783.4|18688
1583222400000|2020-03-03 08:00:00|8824.7|8822.7|8866.2|8864.2|8905.9|8903.9|8781.7|8779.7|39435
1583226000000|2020-03-03 09:00:00|8866.9|8864.9|8898.8|8896.8|8907.5|8905.5|8848.4|8846.4|26316
1583229600000|2020-03-03 10:00:00|8898.5|8896.5|8903.2|8901.2|8911.4|8909.4|8878.2|8876.2|21377
1583233200000|2020-03-03 11:00:00|8903|8901|8851|8849|8903.9|8901.9|8839|8837|27161
1583236800000|2020-03-03 12:00:00|8854.2|8852.2|8831.9|8829.9|8918|8916|8793.4|8791.4|50029
1583240400000|2020-03-03 13:00:00|8830.9|8828.9|8852|8850|8886.9|8884.9|8787|8785|48971
1583244000000|2020-03-03 14:00:00|8851.9|8849.9|8780.7|8779.7|8910.5|8908.5|8745.7|8744.7|122448
1583247600000|2020-03-03 15:00:00|8778.4|8777.4|8932.9|8931.9|9002.3|9001.3|8776.4|8775.4|193184
1583251200000|2020-03-03 16:00:00|8929.9|8928.9|8835.9|8834.9|8939.5|8938.5|8708.1|8707.1|134483
1583254800000|2020-03-03 17:00:00|8835.6|8834.6|8766.7|8765.7|8864.5|8863.5|8750.2|8749.2|78250
1583258400000|2020-03-03 18:00:00|8764.6|8763.6|8593.3|8592.3|8766|8765|8588|8587|112102
1583262000000|2020-03-03 19:00:00|8592.6|8591.6|8620.1|8619.1|8634.8|8633.8|8514|8513|126499
1583265600000|2020-03-03 20:00:00|8620.5|8619.5|8595.5|8594.5|8705.3|8704.3|8563.6|8562.6|132185
1583269200000|2020-03-03 21:00:00|8594.8|8593.8|8562.2|8557.2|8655.6|8653.6|8557.8|8555.8|20940
1583272800000|2020-03-03 22:00:00|8564.7|8559.7|8549.7|8544.7|8564.7|8559.7|8546.3|8541.3|0
1583276400000|2020-03-03 23:00:00|8557.3|8555.3|8564|8562|8578.8|8576.8|8510.6|8508.6|13339
1583280000000|2020-03-04 00:00:00|8563.1|8561.1|8650.3|8648.3|8665|8663|8559.5|8557.5|31542
1583283600000|2020-03-04 01:00:00|8650.1|8648.1|8644.1|8642.1|8675.1|8673.1|8631|8629|19161
1583287200000|2020-03-04 02:00:00|8643.4|8641.4|8688.4|8686.4|8694.5|8692.5|8625.8|8623.8|17951
1583290800000|2020-03-04 03:00:00|8689.5|8687.5|8699|8697|8715.8|8713.8|8681.8|8679.8|17914
1583294400000|2020-03-04 04:00:00|8698.4|8696.4|8695.8|8693.8|8700.8|8698.8|8669.5|8667.5|13977
1583298000000|2020-03-04 05:00:00|8695|8693|8707.8|8705.8|8719.5|8717.5|8684.5|8682.5|10815
1583301600000|2020-03-04 06:00:00|8707.6|8705.6|8699.4|8697.4|8723.5|8721.5|8689.4|8687.4|11680
1583305200000|2020-03-04 07:00:00|8697.8|8695.8|8720.9|8718.9|8740|8738|8697.8|8695.8|17447
1583308800000|2020-03-04 08:00:00|8719.9|8717.9|8741.1|8739.1|8745.5|8743.5|8684.9|8682.9|26548
1583312400000|2020-03-04 09:00:00|8740.9|8738.9|8762.9|8760.9|8777.4|8775.4|8727.9|8725.9|21777
1583316000000|2020-03-04 10:00:00|8762.6|8760.6|8758.4|8756.4|8782|8780|8752.8|8750.8|12655
1583319600000|2020-03-04 11:00:00|8758.5|8756.5|8765.9|8763.9|8771.3|8769.3|8743.6|8741.6|12034
1583323200000|2020-03-04 12:00:00|8765|8763|8772.5|8770.5|8810.5|8808.5|8745.3|8743.3|25408
1583326800000|2020-03-04 13:00:00|8772.4|8770.4|8744.3|8742.3|8777.3|8775.3|8723.3|8721.3|36566
1583330400000|2020-03-04 14:00:00|8744.1|8742.1|8694.1|8693.1|8783.5|8782.5|8667|8666|116070
1583334000000|2020-03-04 15:00:00|8698.5|8697.5|8721.3|8720.3|8799.8|8798.8|8681.8|8680.8|139217
1583337600000|2020-03-04 16:00:00|8724.8|8723.8|8721.7|8720.7|8772.2|8771.2|8701.7|8700.7|96193
1583341200000|2020-03-04 17:00:00|8722.7|8721.7|8818.4|8817.4|8818.5|8817.5|8722.7|8721.7|55907
1583344800000|2020-03-04 18:00:00|8818.5|8817.5|8836.1|8835.1|8861|8860|8815.3|8814.3|59408
1583348400000|2020-03-04 19:00:00|8836.4|8835.4|8834.4|8833.4|8866.5|8865.5|8810.1|8809.1|52566
1583352000000|2020-03-04 20:00:00|8833.9|8832.9|8944.7|8943.7|8950|8949|8828.4|8827.4|99776
1583355600000|2020-03-04 21:00:00|8943.4|8942.4|8891.3|8886.3|8945.1|8943.6|8877.9|8875.9|19949
1583359200000|2020-03-04 22:00:00|8891|8886|8893.1|8888.1|8898.7|8893.7|8888.1|8883.1|0
1583362800000|2020-03-04 23:00:00|8888.9|8886.9|8882.6|8880.6|8899.5|8897.5|8858.5|8856.5|10331
1583366400000|2020-03-05 00:00:00|8883.1|8881.1|8866.9|8864.9|8886.9|8884.9|8852.6|8850.6|15377
1583370000000|2020-03-05 01:00:00|8867.4|8865.4|8835.4|8833.4|8874.2|8872.2|8827.1|8825.1|14963
1583373600000|2020-03-05 02:00:00|8836.1|8834.1|8854.1|8852.1|8855.1|8853.1|8821.9|8819.9|12326
1583377200000|2020-03-05 03:00:00|8854.6|8852.6|8818.1|8816.1|8858.1|8856.1|8816|8814|14934
1583380800000|2020-03-05 04:00:00|8818|8816|8827.9|8825.9|8832.6|8830.6|8817.7|8815.7|6072
1583384400000|2020-03-05 05:00:00|8828.4|8826.4|8867.2|8865.2|8875.9|8873.9|8828.4|8826.4|13075
1583388000000|2020-03-05 06:00:00|8865.4|8863.4|8839.1|8837.1|8868.1|8866.1|8836.1|8834.1|10988
1583391600000|2020-03-05 07:00:00|8838.1|8836.1|8830.6|8828.6|8838.4|8836.4|8811.9|8809.9|12597
1583395200000|2020-03-05 08:00:00|8831|8829|8780.4|8778.4|8833.7|8831.7|8779.9|8777.9|23428
1583398800000|2020-03-05 09:00:00|8781.2|8779.2|8763.6|8761.6|8782.7|8780.7|8748.7|8746.7|23247
1583402400000|2020-03-05 10:00:00|8763.7|8761.7|8717.7|8715.7|8765.6|8763.6|8710.1|8708.1|28037
1583406000000|2020-03-05 11:00:00|8717.9|8715.9|8734.4|8732.4|8747.4|8745.4|8708.1|8706.1|26366
1583409600000|2020-03-05 12:00:00|8734.5|8732.5|8721.6|8719.6|8751.6|8749.6|8719.1|8717.1|24487
1583413200000|2020-03-05 13:00:00|8722.2|8720.2|8717.6|8715.6|8744.7|8742.7|8683.7|8681.7|30223
1583416800000|2020-03-05 14:00:00|8717.7|8715.7|8739.8|8738.8|8782.8|8781.8|8672.5|8670.5|109754
1583420400000|2020-03-05 15:00:00|8737.3|8736.3|8797.1|8796.1|8830.1|8829.1|8718.3|8717.3|110729
1583424000000|2020-03-05 16:00:00|8798.6|8797.6|8790.6|8789.6|8869.8|8868.8|8778.3|8777.3|87035
1583427600000|2020-03-05 17:00:00|8791.1|8790.1|8689.3|8688.3|8800.8|8799.8|8676.5|8675.5|83668
1583431200000|2020-03-05 18:00:00|8688.1|8687.1|8723.6|8722.6|8746.9|8745.9|8659|8658|87269
1583434800000|2020-03-05 19:00:00|8723.3|8722.3|8685.5|8684.5|8723.3|8722.3|8655.5|8654.5|72415
1583438400000|2020-03-05 20:00:00|8686.4|8685.4|8673.5|8672.5|8701.3|8700.3|8613.8|8612.8|110594
1583442000000|2020-03-05 21:00:00|8671.8|8670.8|8678.2|8673.2|8683.5|8681.5|8641.9|8639.9|17792
1583445600000|2020-03-05 22:00:00|8676.8|8671.8|8680.4|8675.4|8680.5|8675.5|8670.3|8665.3|0
1583449200000|2020-03-05 23:00:00|8680.5|8675.5|8696.8|8694.8|8697.5|8695.5|8661.2|8659.2|6562
1583452800000|2020-03-06 00:00:00|8697|8695|8684.9|8682.9|8728.8|8726.8|8660.9|8658.9|19464
1583456400000|2020-03-06 01:00:00|8685.4|8683.4|8612.3|8610.3|8685.9|8683.9|8610.7|8608.7|16786
1583460000000|2020-03-06 02:00:00|8612.4|8610.4|8562|8560|8617.4|8615.4|8561.3|8559.3|32034
1583463600000|2020-03-06 03:00:00|8562.2|8560.2|8547.8|8545.8|8593.8|8591.8|8541.5|8539.5|17429
1583467200000|2020-03-06 04:00:00|8547.9|8545.9|8547.4|8545.4|8565.3|8563.3|8538.2|8536.2|9514
1583470800000|2020-03-06 05:00:00|8548.4|8546.4|8543.8|8541.8|8550.9|8548.9|8523.9|8521.9|12532
1583474400000|2020-03-06 06:00:00|8544.4|8542.4|8556.4|8554.4|8587.4|8585.4|8535.7|8533.7|14081
1583478000000|2020-03-06 07:00:00|8556.3|8554.3|8558.3|8556.3|8593.3|8591.3|8555|8553|16469
1583481600000|2020-03-06 08:00:00|8559.3|8557.3|8560.5|8558.5|8597.5|8595.5|8531.5|8529.5|27745
1583485200000|2020-03-06 09:00:00|8561.7|8559.7|8469.8|8467.8|8586|8584|8469.5|8467.5|27508
1583488800000|2020-03-06 10:00:00|8469.4|8467.4|8415.3|8413.3|8479.2|8477.2|8381.4|8379.4|37762
1583492400000|2020-03-06 11:00:00|8415.2|8413.2|8405.2|8403.2|8432.8|8430.8|8382.5|8380.5|28374
1583496000000|2020-03-06 12:00:00|8407.3|8405.3|8374.5|8372.5|8438.8|8436.8|8340.8|8338.8|30281
1583499600000|2020-03-06 13:00:00|8373.8|8371.8|8394.9|8392.9|8414.5|8412.5|8343.9|8341.9|37656
1583503200000|2020-03-06 14:00:00|8392.3|8390.3|8421.2|8420.2|8463.4|8462.4|8315.8|8313.8|113427
1583506800000|2020-03-06 15:00:00|8420.5|8419.5|8511.4|8510.4|8546.8|8545.8|8400.4|8399.4|159366
1583510400000|2020-03-06 16:00:00|8512.6|8511.6|8439.2|8438.2|8520.3|8519.3|8423.4|8422.4|94819
1583514000000|2020-03-06 17:00:00|8438.7|8437.7|8423.1|8422.1|8473|8472|8387.9|8386.9|71529
1583517600000|2020-03-06 18:00:00|8422.4|8421.4|8398.5|8397.5|8486.1|8485.1|8393.5|8392.5|62119
1583521200000|2020-03-06 19:00:00|8399.5|8398.5|8341.2|8340.2|8411|8410|8327.5|8326.5|77148
1583524800000|2020-03-06 20:00:00|8340.6|8339.6|8530.6|8529.6|8572.2|8571.2|8319.9|8318.9|152938
1583528400000|2020-03-06 21:00:00|8530.5|8529.5|8505.8|8500.8|8535.7|8533.7|8483|8481|20996
1583704800000|2020-03-08 22:00:00|8339.3|8331.3|8178.2|8170.2|8339.3|8331.3|8132.7|8124.7|27794
1583708400000|2020-03-08 23:00:00|8178|8170|8121.7|8113.7|8204.9|8196.9|8109|8101|19250
1583712000000|2020-03-09 00:00:00|8121.5|8113.5|8145.2|8137.2|8165.4|8157.4|8107.9|8099.9|16934
1583715600000|2020-03-09 01:00:00|8145.7|8137.7|8097.9|8089.9|8158.2|8150.2|8097.9|8089.9|11658
1583719200000|2020-03-09 02:00:00|8098|8090|8097.9|8089.9|8099.7|8091.7|7967.1|7956.1|386
1583722800000|2020-03-09 03:00:00|8099.7|8091.7|8097.9|8089.9|8133.2|8125.2|8097.9|8089.9|7246
1583726400000|2020-03-09 04:00:00|8099.8|8091.8|8097.9|8089.9|8100.9|8092.9|8097.9|8089.9|263
1583730000000|2020-03-09 05:00:00|8095.4|8087.4|8099.3|8091.3|8100.7|8092.7|8095.4|8087.4|364
1583733600000|2020-03-09 06:00:00|8099.4|8091.4|8099.3|8091.3|8100.2|8092.2|8099.3|8091.3|229
1583737200000|2020-03-09 07:00:00|||||||||167
1583740800000|2020-03-09 08:00:00|8099.4|8091.4|8099.4|8091.4|8099.4|8091.4|8099.4|8091.4|293
1583744400000|2020-03-09 09:00:00|8096.9|8093.9|8096.9|8093.9|8134.3|8131.3|8096.9|8093.9|6180
1583748000000|2020-03-09 10:00:00|8090.4|8087.4|8096.8|8093.8|8096.8|8093.8|8090.4|8087.4|311
1583751600000|2020-03-09 11:00:00|||||||||180
1583755200000|2020-03-09 12:00:00|||||||||42
1583758800000|2020-03-09 13:00:00|8090.4|8087.4|8074.3|8071.3|8097|8094.5|7823.3|7821.3|20531
1583762400000|2020-03-09 14:00:00|8077.5|8074.5|8066.8|8063.8|8181|8178|8032.5|8029.5|80214
1583766000000|2020-03-09 15:00:00|8065.4|8062.4|8200.5|8197.5|8227.3|8224.3|8045.7|8042.7|68660
1583769600000|2020-03-09 16:00:00|8200.1|8197.1|8126.3|8123.3|8246.4|8243.4|8105|8102|50422
1583773200000|2020-03-09 17:00:00|8126.5|8123.5|8018.2|8015.2|8160.6|8157.6|8004.3|8001.3|47854
1583776800000|2020-03-09 18:00:00|8019.4|8016.4|8033.4|8030.4|8072.5|8069.5|7954.5|7951.5|70482
1583780400000|2020-03-09 19:00:00|8035.4|8032.4|7939.4|7936.4|8099.3|8096.3|7939.4|7936.4|88888
1583784000000|2020-03-09 20:00:00|7939.9|7935.9|7923.8|7916.8|7968.3|7964.3|7888|7884|33148
1583787600000|2020-03-09 21:00:00|7926.4|7919.4|7923.1|7916.1|7926.8|7919.8|7908.1|7901.1|0
1583791200000|2020-03-09 22:00:00|7900.5|7896.5|8022.4|8018.4|8033.5|8029.5|7822.5|7818.5|15764
1583794800000|2020-03-09 23:00:00|8021.7|8017.7|8117.2|8113.2|8145.7|8141.7|8018.4|8014.4|15244
1583798400000|2020-03-10 00:00:00|8116.3|8112.3|8165|8161|8167.3|8163.3|8041.5|8037.5|15100
1583802000000|2020-03-10 01:00:00|8165.2|8161.2|8143.8|8139.8|8206.9|8202.9|8137.4|8133.4|12496
1583805600000|2020-03-10 02:00:00|8143.7|8139.7|8162.7|8158.7|8167|8163|8112.8|8108.8|8557
1583809200000|2020-03-10 03:00:00|8162|8158|8191|8189|8193.7|8191.7|8152.4|8148.4|6330
1583812800000|2020-03-10 04:00:00|8190.8|8188.8|8212.9|8210.9|8222.2|8220.2|8170.4|8168.4|8215
1583816400000|2020-03-10 05:00:00|8213.2|8211.2|8269.3|8267.3|8280.3|8278.3|8213.2|8211.2|9663
1583820000000|2020-03-10 06:00:00|8267|8265|8267.3|8265.3|8277.3|8275.3|8234.7|8232.7|9027
1583823600000|2020-03-10 07:00:00|8266.4|8264.4|8195.4|8193.4|8266.4|8264.4|8170.2|8168.2|12995
1583827200000|2020-03-10 08:00:00|8193.7|8191.7|8288.3|8286.3|8289.7|8287.7|8158.9|8156.9|16776
1583830800000|2020-03-10 09:00:00|8288.4|8286.4|8329.2|8327.2|8338.4|8336.4|8255.8|8253.8|17564
1583834400000|2020-03-10 10:00:00|8329.3|8327.3|8340|8338|8355.8|8353.8|8304.3|8302.3|12250
1583838000000|2020-03-10 11:00:00|8338.2|8336.2|8283.7|8281.7|8341.7|8339.7|8268|8266|14001
1583841600000|2020-03-10 12:00:00|8283.8|8281.8|8241.1|8239.1|8303.5|8301.5|8182.6|8180.6|34758
1583845200000|2020-03-10 13:00:00|8239.7|8237.7|8198.7|8197.7|8252.1|8250.6|8146.1|8145.1|100136
1583848800000|2020-03-10 14:00:00|8199.1|8198.1|8094.8|8093.8|8263|8262|8094|8093|129838
1583852400000|2020-03-10 15:00:00|8093.5|8092.5|8010.9|8009.9|8147.2|8146.2|7940.7|7939.7|151367
1583856000000|2020-03-10 16:00:00|8011.3|8010.3|8096|8095|8144.5|8143.5|8011.3|8010.3|124343
1583859600000|2020-03-10 17:00:00|8095.7|8094.7|8061.5|8060.5|8167.9|8166.9|8043.3|8042.3|73121
1583863200000|2020-03-10 18:00:00|8059.8|8058.8|8201.5|8200.5|8226.7|8225.7|8018.9|8017.9|77203
1583866800000|2020-03-10 19:00:00|8201.8|8200.8|8371.5|8370.5|8371.5|8370.5|8191.4|8190.4|84705
1583870400000|2020-03-10 20:00:00|8371.8|8370.8|8365.2|8360.2|8386.4|8384.4|8321|8319|21383
1583874000000|2020-03-10 21:00:00|8365.1|8360.1|8333.3|8328.3|8365.2|8360.2|8328.7|8323.7|0
1583877600000|2020-03-10 22:00:00|8325.2|8323.2|8246.9|8244.9|8342.5|8340.5|8229.3|8227.3|9205
1583881200000|2020-03-10 23:00:00|8247.9|8245.9|8219.8|8217.8|8268|8266|8173.8|8171.8|8893
1583884800000|2020-03-11 00:00:00|8220.8|8218.8|8196.7|8194.7|8257.5|8255.5|8162.7|8160.7|11067
1583888400000|2020-03-11 01:00:00|8198.3|8196.3|8164.4|8162.4|8232.5|8230.5|8127|8125|15307
1583892000000|2020-03-11 02:00:00|8164.8|8162.8|8169.2|8167.2|8203.3|8201.3|8124.5|8122.5|9564
1583895600000|2020-03-11 03:00:00|8168.9|8166.9|8186.5|8184.5|8202.9|8200.9|8145.4|8143.4|7574
1583899200000|2020-03-11 04:00:00|8186.7|8184.7|8160.4|8158.4|8189.8|8187.8|8155.7|8153.7|4832
1583902800000|2020-03-11 05:00:00|8161.4|8159.4|8108.2|8106.2|8161.4|8159.4|8093.7|8091.7|9326
1583906400000|2020-03-11 06:00:00|8110.3|8108.3|8113.2|8111.2|8170.4|8168.4|8094.5|8092.5|11223
1583910000000|2020-03-11 07:00:00|8112.8|8110.8|8181.4|8179.4|8184.3|8182.3|8111.5|8109.5|15871
1583913600000|2020-03-11 08:00:00|8180.9|8178.9|8226.7|8224.7|8253.9|8251.9|8112.7|8110.7|23437
1583917200000|2020-03-11 09:00:00|8227.3|8225.3|8192.9|8190.9|8234|8232|8159.3|8157.3|10869
1583920800000|2020-03-11 10:00:00|8193.3|8191.3|8187.2|8185.2|8213.2|8211.2|8134|8132|10454
1583924400000|2020-03-11 11:00:00|8186.3|8184.3|8145.3|8143.3|8199.5|8197.5|8113.5|8111.5|13073
1583928000000|2020-03-11 12:00:00|8145.4|8143.4|8086.2|8084.2|8168.5|8166.5|8079.7|8077.7|22772
1583931600000|2020-03-11 13:00:00|8084.9|8082.9|8186.8|8185.8|8224.4|8223.4|8083.2|8081.2|106826
1583935200000|2020-03-11 14:00:00|8186.4|8185.4|8122.8|8121.8|8229.7|8228.7|8095.4|8094.4|128254
1583938800000|2020-03-11 15:00:00|8124.5|8123.5|8106.4|8105.4|8147.2|8146.2|8070.4|8069.4|108121
1583942400000|2020-03-11 16:00:00|8106.7|8105.7|8063.5|8062.5|8183.1|8182.1|8041.4|8040.4|95347
1583946000000|2020-03-11 17:00:00|8063.1|8062.1|8045.3|8044.3|8074.5|8073.5|8012|8011|82624
1583949600000|2020-03-11 18:00:00|8045.5|8044.5|7983.7|7982.7|8059.7|8058.7|7968.8|7967.8|103666
1583953200000|2020-03-11 19:00:00|7985|7984|8004.9|8003.9|8073.3|8072.3|7899|7898|155514
1583956800000|2020-03-11 20:00:00|8004.8|8003.8|8012|8007|8039|8037|7986.8|7984.8|15643
1583960400000|2020-03-11 21:00:00|8012.1|8007.1|7998.2|7993.2|8013.6|8008.6|7984.1|7979.1|0
1583964000000|2020-03-11 22:00:00|8003.2|8001.2|8095.2|8093.2|8110.6|8108.6|7991|7989|14893
1583967600000|2020-03-11 23:00:00|8095.1|8093.1|7998.5|7996.5|8095.2|8093.2|7985.1|7983.1|14317
1583971200000|2020-03-12 00:00:00|7999.7|7997.7|7988.2|7986.2|8022.1|8020.1|7932.3|7930.3|14581
1583974800000|2020-03-12 01:00:00|7989|7987|7629.1|7625.1|8002|8000|7629.1|7625.1|39512
1583978400000|2020-03-12 02:00:00|7628.7|7624.7|7665.8|7661.8|7724|7720|7606.2|7602.2|23406
1583982000000|2020-03-12 03:00:00|7665.5|7661.5|7642.1|7638.1|7692.1|7688.1|7627.8|7623.8|8083
1583985600000|2020-03-12 04:00:00|7641.7|7637.7|7735.7|7733.7|7767.2|7765|7641.3|7637.3|11195
1583989200000|2020-03-12 05:00:00|7737.6|7735.6|7712.7|7710.7|7744.8|7742.8|7673|7671|6919
1583992800000|2020-03-12 06:00:00|7713.6|7711.6|7678.2|7676.2|7721.7|7719.7|7664.1|7662.1|9104
1583996400000|2020-03-12 07:00:00|7678.1|7676.1|7688.2|7686.2|7737.3|7735.3|7634.5|7632.5|13285
1584000000000|2020-03-12 08:00:00|7688.8|7686.8|7630|7628|7723.1|7721.1|7607.5|7605.5|19789
1584003600000|2020-03-12 09:00:00|7628|7626|7641.8|7639.8|7671|7669|7606|7604|14612
1584007200000|2020-03-12 10:00:00|7639.7|7637.7|7651.8|7649.8|7652.8|7650.8|7606|7604|10360
1584010800000|2020-03-12 11:00:00|7650.3|7648.3|7606|7604|7650.8|7648.8|7606|7604|9876
1584014400000|2020-03-12 12:00:00|7607.5|7605.5|7606.5|7603.5|7609.5|7607.5|7606|7603.5|3492
1584018000000|2020-03-12 13:00:00|7606|7604|7568.2|7566.2|7606|7604|7332.7|7330.7|41095
1584021600000|2020-03-12 14:00:00|7568.5|7566.5|7586.8|7584.8|7618|7616|7458.7|7456.7|99594
1584025200000|2020-03-12 15:00:00|7587.1|7585.1|7408.5|7406.5|7587.1|7585.1|7368.6|7366.6|86640
1584028800000|2020-03-12 16:00:00|7408.4|7406.4|7592.8|7590.8|7651|7649|7329.5|7327.5|91764
1584032400000|2020-03-12 17:00:00|7596.4|7594.4|7558.2|7556.2|7814.9|7812.9|7439.9|7437.9|123825
1584036000000|2020-03-12 18:00:00|7556.2|7554.2|7387.6|7385.6|7581.3|7579.3|7385.7|7383.7|72584
1584039600000|2020-03-12 19:00:00|7387.3|7385.3|7256.8|7254.8|7473.3|7471.3|7255.2|7253.2|101307
1584043200000|2020-03-12 20:00:00|7262.1|7260.1|7167.5|7161.5|7305.2|7302.2|7136.1|7133.1|40135
1584046800000|2020-03-12 21:00:00|7166.8|7160.8|7094.5|7088.5|7173.3|7167.3|7064.6|7058.6|0
1584050400000|2020-03-12 22:00:00|7103.6|7100.6|7187.5|7184.5|7249.6|7246.6|7064.7|7061.7|12712
1584054000000|2020-03-12 23:00:00|7195.2|7192.2|7119.2|7116.2|7221.5|7218.5|7087.7|7084.7|5836
1584057600000|2020-03-13 00:00:00|7118.3|7115.3|7140.8|7137.8|7182.7|7179.7|7117.7|7114.7|7681
1584061200000|2020-03-13 01:00:00|7141.2|7138.2|7024.3|7021.3|7151.8|7148.8|6988|6985|12253
1584064800000|2020-03-13 02:00:00|7023.6|7020.6|7010.6|7007.6|7061.8|7058.8|6976.3|6973.3|7851
1584068400000|2020-03-13 03:00:00|7009.5|7006.5|6959.1|6956.1|7018.3|7015.3|6948.5|6945.5|6683
1584072000000|2020-03-13 04:00:00|6958.3|6955.3|7277.2|7274.2|7277.7|7274.7|6952.7|6949.7|16451
1584075600000|2020-03-13 05:00:00|7276.3|7273.3|7370.6|7366.6|7490.1|7486.1|7269|7266|20971
1584079200000|2020-03-13 06:00:00|7371|7367|7390.1|7386.1|7406.7|7402.7|7271.3|7267.3|9789
1584082800000|2020-03-13 07:00:00|7390|7386|7544.7|7540.7|7608.1|7604.1|7345.2|7341.2|15681
1584086400000|2020-03-13 08:00:00|7545.6|7541.6|7448|7444|7612.3|7608.3|7406|7402|15829
1584090000000|2020-03-13 09:00:00|7443.6|7439.6|7560|7556|7565.5|7561.5|7404.3|7400.3|9205
1584093600000|2020-03-13 10:00:00|7560.2|7556.2|7575.2|7571.2|7595|7591|7514.6|7510.6|11968
1584097200000|2020-03-13 11:00:00|7574.8|7570.8|7626.8|7622.8|7628.6|7624.6|7573.7|7569.7|7114
1584100800000|2020-03-13 12:00:00|||||||||413
1584104400000|2020-03-13 13:00:00|7626.3|7623.3|7515.3|7512.3|7739.1|7736.1|7470.3|7467.3|54874
1584108000000|2020-03-13 14:00:00|7514.6|7511.6|7448.3|7445.3|7644.6|7641.6|7448|7445|60699
1584111600000|2020-03-13 15:00:00|7449|7446|7415.5|7412.5|7527.8|7524.8|7301.3|7298.3|71322
1584115200000|2020-03-13 16:00:00|7413.7|7410.7|7477.5|7474.5|7557.4|7554.4|7343.2|7340.2|51993
1584118800000|2020-03-13 17:00:00|7478.2|7475.2|7578.9|7575.9|7604.2|7601.2|7444.8|7441.8|33470
1584122400000|2020-03-13 18:00:00|7578.8|7575.8|7504.2|7501.2|7579.1|7576.1|7410.2|7407.2|36487
1584126000000|2020-03-13 19:00:00|7504.7|7501.7|7951.8|7948.8|7971.4|7968.4|7390.1|7387.1|73004
1584129600000|2020-03-13 20:00:00|7951.7|7948.7|7827.2|7820.2|7983|7979|7810.7|7806.7|36455
1584309600000|2020-03-15 22:00:00|7901.5|7897.5|7564.7|7557.7|7901.5|7897.5|7564.7|7557.7|6345
1584313200000|2020-03-15 23:00:00|||||||||111
1584316800000|2020-03-16 00:00:00|||||||||187
1584320400000|2020-03-16 01:00:00|||||||||73
1584324000000|2020-03-16 02:00:00|||||||||7
1584327600000|2020-03-16 03:00:00|||||||||21
1584331200000|2020-03-16 04:00:00|||||||||6
1584334800000|2020-03-16 05:00:00|||||||||5
1584338400000|2020-03-16 06:00:00|||||||||111
1584342000000|2020-03-16 07:00:00|||||||||32
1584345600000|2020-03-16 08:00:00|||||||||215
1584349200000|2020-03-16 09:00:00|||||||||648
1584352800000|2020-03-16 10:00:00|||||||||294
1584356400000|2020-03-16 11:00:00|7566.9|7559.9|7566.9|7559.9|7566.9|7559.9|7566.9|7559.9|2665
1584360000000|2020-03-16 12:00:00|||||||||1128
1584363600000|2020-03-16 13:00:00|7566.4|7560.4|7246.7|7239.7|7566.4|7560.4|7070.2|7064.2|28185
1584367200000|2020-03-16 14:00:00|7245.4|7238.4|7405.7|7398.7|7453.4|7446.4|7179.9|7172.9|78876
1584370800000|2020-03-16 15:00:00|7402.7|7395.7|7519.3|7512.3|7566.9|7559.9|7385.7|7378.7|53909
1584374400000|2020-03-16 16:00:00|7520.8|7513.8|7364.8|7359.8|7537|7530|7337.4|7332.4|34467
1584378000000|2020-03-16 17:00:00|7365.5|7360.5|7300.9|7295.9|7429.8|7424.8|7289|7284|44672
1584381600000|2020-03-16 18:00:00|7300.4|7295.4|7343.7|7338.7|7414.6|7409.6|7229.7|7224.7|55546
1584385200000|2020-03-16 19:00:00|7344.4|7339.4|6956.1|6951.1|7402.4|7397.4|6933.6|6928.6|79968
1584388800000|2020-03-16 20:00:00|6956.6|6950.6|7062.7|7053.7|7142.6|7136.6|6956.6|6950.6|34403
1584392400000|2020-03-16 21:00:00|7064.3|7055.3|7035|7026|7064.9|7055.9|7022.3|7013.3|36
1584396000000|2020-03-16 22:00:00|7062.7|7056.7|7099|7093|7159.6|7153.6|6991.9|6985.9|11187
1584399600000|2020-03-16 23:00:00|7099.1|7093.1|7163.6|7157.6|7189.4|7183.4|7099|7093|5173
1584403200000|2020-03-17 00:00:00|7163.5|7157.5|7281.5|7275.5|7296.7|7290.7|7095.5|7089.5|6244
1584406800000|2020-03-17 01:00:00|7279.2|7273.2|7305.1|7299.1|7305.1|7299.1|7269.6|7263.6|1322
1584410400000|2020-03-17 02:00:00|7300.5|7294.5|7305.1|7299.1|7305.1|7299.1|7244|7238|3503
1584414000000|2020-03-17 03:00:00|7303.2|7297.2|7305.1|7299.1|7305.1|7299.1|7297.4|7291.4|422
1584417600000|2020-03-17 04:00:00|||||||||24
1584421200000|2020-03-17 05:00:00|||||||||1090
1584424800000|2020-03-17 06:00:00|||||||||103
1584428400000|2020-03-17 07:00:00|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|198
1584432000000|2020-03-17 08:00:00|7303.5|7297.5|7179.7|7173.7|7308.6|7302.6|7163.2|7157.2|7549
1584435600000|2020-03-17 09:00:00|7182|7176|7103.2|7097.2|7238|7232|7008.5|7002.5|13119
1584439200000|2020-03-17 10:00:00|7109.5|7103.5|7303.7|7297.7|7303.7|7297.7|7086.7|7080.7|12820
1584442800000|2020-03-17 11:00:00|7301.7|7295.7|7118.2|7112.2|7303.7|7297.7|7106.5|7100.5|11475
1584446400000|2020-03-17 12:00:00|7119.5|7113.5|7193.2|7187.2|7195|7189|7083.2|7077.2|12009
1584450000000|2020-03-17 13:00:00|7191.7|7185.7|6991.2|6986.2|7260.2|7255.2|6976|6971|58041
1584453600000|2020-03-17 14:00:00|6992|6987|7237.5|7232.5|7259.5|7254.5|6957.2|6952.2|87699
1584457200000|2020-03-17 15:00:00|7239|7234|7429.3|7424.3|7438.3|7433.3|7219.5|7214.5|80563
1584460800000|2020-03-17 16:00:00|7427.3|7422.3|7360.8|7355.8|7561.3|7556.3|7302|7297|69289
1584464400000|2020-03-17 17:00:00|7363.8|7358.8|7395.8|7390.8|7423.3|7418.3|7237.8|7232.8|47301
1584468000000|2020-03-17 18:00:00|7394.3|7389.3|7416|7411|7502.3|7497.3|7342.3|7337.3|44666
1584471600000|2020-03-17 19:00:00|7415|7410|7456.5|7451.5|7510.3|7505.3|7290.3|7285.3|71332
1584475200000|2020-03-17 20:00:00|7458.3|7453.3|7366.9|7357.9|7479.5|7473.5|7365.8|7357.5|17918
1584478800000|2020-03-17 21:00:00|7367.1|7358.1|7351.9|7342.9|7383.4|7374.4|7340.4|7331.4|0
1584482400000|2020-03-17 22:00:00|7362.3|7356.3|7300.3|7294.3|7397.4|7391.4|7268.9|7262.9|5264
1584486000000|2020-03-17 23:00:00|7300.1|7294.1|7193.4|7187.4|7316.9|7310.9|7160.5|7154.5|7949
1584489600000|2020-03-18 00:00:00|7193.1|7187.1|7154.5|7148.5|7237.6|7231.6|7121|7115|11019
1584493200000|2020-03-18 01:00:00|7151.5|7145.5|7158.4|7152.4|7196.5|7190.5|7109.9|7103.9|7000
1584496800000|2020-03-18 02:00:00|7158.3|7152.3|7266|7260|7286.3|7280.3|7133.1|7127.1|6347
1584500400000|2020-03-18 03:00:00|7266.4|7260.4|7156.8|7150.8|7271.3|7265.3|7151.1|7145.1|4451
1584504000000|2020-03-18 04:00:00|7156.6|7150.6|7148.3|7142.3|7178.3|7172.3|7132.9|7126.9|3486
1584507600000|2020-03-18 05:00:00|7148.8|7142.8|7081.1|7075.1|7152|7146|7081.1|7075.1|2027
1584511200000|2020-03-18 06:00:00|||||||||168
1584514800000|2020-03-18 07:00:00|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|92
1584518400000|2020-03-18 08:00:00|||||||||530
1584522000000|2020-03-18 09:00:00|||||||||683
1584525600000|2020-03-18 10:00:00|||||||||262
1584529200000|2020-03-18 11:00:00|||||||||212
1584532800000|2020-03-18 12:00:00|||||||||631
1584536400000|2020-03-18 13:00:00|7082.8|7077.8|7229.2|7224.2|7266.1|7261.1|6989|6984|56608
1584540000000|2020-03-18 14:00:00|7228.9|7223.9|7188.8|7183.8|7334.8|7329.8|7171.6|7166.6|68430
1584543600000|2020-03-18 15:00:00|7187.9|7182.9|7191.4|7186.4|7209.6|7204.6|7077.3|7072.3|62739
1584547200000|2020-03-18 16:00:00|7192.3|7187.3|7014.1|7009.1|7204.8|7199.8|6992.6|6987.6|50777
1584550800000|2020-03-18 17:00:00|6984.6|6979.6|6900.6|6895.6|7058.6|7053.6|6848.6|6843.6|54799
1584554400000|2020-03-18 18:00:00|6901.6|6896.6|7052.3|7047.3|7053.8|7048.8|6832.5|6827.5|52830
1584558000000|2020-03-18 19:00:00|7051.3|7046.3|7224.9|7219.9|7232.6|7227.6|6905.1|6900.1|84994
1584561600000|2020-03-18 20:00:00|7225.4|7219.4|7262.7|7253.7|7283.1|7277.1|7140.9|7134.9|28087
1584565200000|2020-03-18 21:00:00|7262.6|7253.6|7251.1|7242.1|7263.2|7254.2|7242.4|7233.4|0
1584568800000|2020-03-18 22:00:00|7255.3|7249.3|7345|7339|7395.6|7389.6|7128.3|7122.3|11552
1584572400000|2020-03-18 23:00:00|7344.6|7338.6|7383.9|7377.9|7443.4|7437.4|7280.9|7274.9|11665
1584576000000|2020-03-19 00:00:00|7384.5|7378.5|7280.6|7274.6|7423.1|7417.1|7257.6|7251.6|8273
1584579600000|2020-03-19 01:00:00|7278.6|7272.6|7220.8|7214.8|7352.6|7346.6|7213.3|7207.3|9465
1584583200000|2020-03-19 02:00:00|7221.8|7215.8|6970.4|6964.4|7223.4|7217.4|6970.3|6964.3|12689
1584586800000|2020-03-19 03:00:00|6968.6|6962.6|6934.9|6928.9|7084.6|7078.6|6924.8|6918.8|8759
1584590400000|2020-03-19 04:00:00|6933.3|6927.3|6949.5|6943.5|7007.8|7001.8|6898|6892|4636
1584594000000|2020-03-19 05:00:00|6953.1|6947.1|7043.8|7037.8|7072.3|7066.3|6952.1|6946.1|3543
1584597600000|2020-03-19 06:00:00|7043.9|7037.9|7135.9|7129.9|7190.6|7184.6|7043.9|7037.9|5355
1584601200000|2020-03-19 07:00:00|7136|7130|7151|7145|7269.5|7263.5|7122.8|7116.8|6978
1584604800000|2020-03-19 08:00:00|7151.6|7145.6|7308.9|7302.9|7347|7341|7139|7133|10352
1584608400000|2020-03-19 09:00:00|7309.5|7303.5|7206.5|7201.5|7333.8|7327.8|7190.6|7185.6|7786
1584612000000|2020-03-19 10:00:00|7205.3|7200.3|7173.9|7168.9|7210.5|7205.5|7138.1|7133.1|7672
1584615600000|2020-03-19 11:00:00|7174.3|7169.3|7105.6|7100.6|7227.9|7222.9|7087.8|7082.8|9970
1584619200000|2020-03-19 12:00:00|7106|7101|7179.8|7174.8|7186.6|7181.6|7060.5|7055.5|11224
1584622800000|2020-03-19 13:00:00|7179.6|7174.6|7247|7243|7254.3|7250.3|7031.8|7027.8|51108
1584626400000|2020-03-19 14:00:00|7246.8|7242.8|7258.1|7254.1|7409.5|7405.5|7205.4|7201.4|77941
1584630000000|2020-03-19 15:00:00|7258.8|7254.8|7340.9|7336.9|7469.5|7465.5|7241.4|7237.4|63288
1584633600000|2020-03-19 16:00:00|7340.6|7336.6|7362.7|7358.7|7416.9|7412.9|7257.4|7253.4|40128
1584637200000|2020-03-19 17:00:00|7362.2|7358.2|7433.2|7429.2|7478.6|7474.6|7335.1|7331.1|32700
1584640800000|2020-03-19 18:00:00|7434.4|7430.4|7445.6|7441.6|7521.6|7517.6|7376.4|7372.4|32896
1584644400000|2020-03-19 19:00:00|7438.6|7434.6|7289.9|7285.9|7481.2|7477.2|7278.8|7274.8|64923
1584648000000|2020-03-19 20:00:00|7289|7285|7203.8|7195.8|7298.4|7293|7176|7171|21787
1584651600000|2020-03-19 21:00:00|7203.6|7195.6|7203.2|7195.2|7209.7|7201.7|7196.1|7188.1|1
1584655200000|2020-03-19 22:00:00|7196.5|7191.5|7165.3|7160.3|7237.5|7232.5|7152|7147|8057
1584658800000|2020-03-19 23:00:00|7164.9|7159.9|7216.2|7211.2|7221.9|7216.9|7146.2|7141.2|5859
1584662400000|2020-03-20 00:00:00|7215.9|7210.9|7238.2|7233.2|7257|7252|7181.7|7176.7|7942
1584666000000|2020-03-20 01:00:00|7238.8|7233.8|7259.9|7254.9|7363|7358|7213.7|7208.7|12217
1584669600000|2020-03-20 02:00:00|7259.2|7254.2|7316.9|7311.9|7337.9|7332.9|7235.9|7230.9|8492
1584673200000|2020-03-20 03:00:00|7315.9|7310.9|7308.8|7303.8|7319.3|7314.3|7275.4|7270.4|4625
1584676800000|2020-03-20 04:00:00|7308.9|7303.9|7350.9|7345.9|7388.9|7383.9|7302.7|7297.7|7016
1584680400000|2020-03-20 05:00:00|7351|7346|7329.7|7324.7|7352|7347|7307|7302|5363
1584684000000|2020-03-20 06:00:00|7331.7|7326.7|7489.3|7484.3|7493.4|7488.4|7324.8|7319.8|8562
1584687600000|2020-03-20 07:00:00|7489.4|7484.4|7590.7|7585.7|7597.9|7592.9|7447.7|7442.7|15325
1584691200000|2020-03-20 08:00:00|7591.2|7586.2|7650.5|7645.5|7650.5|7645.5|7565|7560|11560
1584694800000|2020-03-20 09:00:00|7648.5|7643.5|7648.5|7643.5|7648.5|7643.5|7633.8|7628.8|4361
1584698400000|2020-03-20 10:00:00|7648|7643|7612.8|7607.8|7648.5|7643.5|7589.8|7584.8|8316
1584702000000|2020-03-20 11:00:00|7605|7600|7546.8|7541.8|7607.3|7602.3|7500.8|7495.8|12593
1584705600000|2020-03-20 12:00:00|7549.3|7544.3|7444.8|7439.8|7593|7588|7444.8|7439.8|14248
1584709200000|2020-03-20 13:00:00|7444.7|7439.7|7375.5|7371.5|7507.4|7502.4|7308.8|7304.8|53867
1584712800000|2020-03-20 14:00:00|7371.8|7367.8|7487.7|7483.7|7496.4|7492.4|7362.4|7358.4|80522
1584716400000|2020-03-20 15:00:00|7488.2|7484.2|7327.7|7323.7|7496.2|7492.2|7308.7|7304.7|66303
1584720000000|2020-03-20 16:00:00|7325.7|7321.7|7271.4|7267.4|7342.2|7338.2|7151.3|7147.3|55762
1584723600000|2020-03-20 17:00:00|7270.1|7266.1|7274.5|7270.5|7337.3|7333.3|7233.4|7229.4|28088
1584727200000|2020-03-20 18:00:00|7274.9|7270.9|7115|7111|7315.2|7311.2|7089.9|7085.9|39453
1584730800000|2020-03-20 19:00:00|7116.7|7112.7|6995.4|6989.4|7187.9|7183.9|6971.2|6966.2|79890
1584734400000|2020-03-20 20:00:00|6995.9|6988.9|6948.5|6938.5|7021.9|7014.9|6909.6|6902.6|21488
1584914400000|2020-03-22 22:00:00|6777.6|6770.6|6647.4|6640.4|6777.6|6770.6|6646.2|6639.2|4586
1584918000000|2020-03-22 23:00:00|6706.6|6699.6|6702.9|6695.9|6804.4|6797.4|6689.1|6682.1|4870
1584921600000|2020-03-23 00:00:00|6706.6|6699.6|6676.4|6669.4|6751.6|6744.6|6647.4|6640.4|9354
1584925200000|2020-03-23 01:00:00|6678.6|6671.6|6744.9|6737.9|6747.6|6740.6|6669.1|6662.1|4483
1584928800000|2020-03-23 02:00:00|6743.9|6736.9|6739.1|6732.1|6745.9|6738.9|6679.1|6672.1|4103
1584932400000|2020-03-23 03:00:00|6741.1|6734.1|6752.1|6745.1|6826.6|6819.6|6738.1|6731.1|6785
1584936000000|2020-03-23 04:00:00|6751.6|6744.6|6794.1|6787.1|6803.9|6796.9|6736.6|6729.6|2957
1584939600000|2020-03-23 05:00:00|6797.1|6790.1|6766.4|6759.4|6801.6|6794.6|6684.6|6677.6|4764
1584943200000|2020-03-23 06:00:00|6762.4|6755.4|6793.6|6786.6|6815.6|6808.6|6736.6|6729.6|4156
1584946800000|2020-03-23 07:00:00|6792.6|6785.6|6794.6|6787.6|6859.4|6852.4|6742.9|6735.9|9044
1584950400000|2020-03-23 08:00:00|6795.9|6788.9|6769.6|6762.6|6817.4|6810.4|6740.6|6733.6|7869
1584954000000|2020-03-23 09:00:00|6769.4|6762.4|6805.5|6798.5|6846.1|6839.1|6765.9|6758.9|7224
1584957600000|2020-03-23 10:00:00|6805.6|6798.6|6859.4|6852.4|6873.6|6866.6|6788.7|6781.7|6639
1584961200000|2020-03-23 11:00:00|6861.5|6854.5|6802.4|6795.4|6864.5|6857.5|6784.6|6777.6|11660
1584964800000|2020-03-23 12:00:00|6799.7|6792.7|7182.1|7175.1|7332.7|7325.7|6799.7|6792.7|57695
1584968400000|2020-03-23 13:00:00|7182.4|7175.4|7042.1|7036.1|7226.2|7219.2|6854.4|6848.4|76891
1584972000000|2020-03-23 14:00:00|7041.1|7035.1|6931.9|6925.9|7089|7083|6924.6|6918.6|65089
1584975600000|2020-03-23 15:00:00|6931.1|6925.1|6860|6854|6975.2|6969.2|6770.1|6764.1|65684
1584979200000|2020-03-23 16:00:00|6859.7|6853.7|7089.6|7083.6|7116.9|7110.9|6824.2|6818.2|67772
1584982800000|2020-03-23 17:00:00|7089.7|7083.7|6967.4|6961.4|7151.5|7145.5|6928.4|6922.4|51988
1584986400000|2020-03-23 18:00:00|6969.9|6963.9|6941.5|6935.5|7038.4|7032.4|6901.6|6895.6|53005
1584990000000|2020-03-23 19:00:00|6945.4|6939.4|7008.5|7002.5|7052.4|7046.4|6858.9|6852.9|77357
1584993600000|2020-03-23 20:00:00|7008.9|7001.9|6991.7|6981.7|7045|7038|6945.5|6938.5|18039
1584997200000|2020-03-23 21:00:00|6992.4|6982.4|7034.6|7024.6|7041.8|7031.8|6988.1|6978.1|0
1585000800000|2020-03-23 22:00:00|7019|7012|7102.1|7095.1|7135.9|7128.9|7019|7012|7301
1585004400000|2020-03-23 23:00:00|7101.6|7094.6|7096.2|7089.2|7175.4|7168.4|7093.5|7086.5|6152
1585008000000|2020-03-24 00:00:00|7095.4|7088.4|7116.9|7109.9|7133.1|7126.1|7048.6|7041.6|5714
1585011600000|2020-03-24 01:00:00|7117.1|7110.1|7254.5|7247.5|7259.6|7252.6|7112.5|7105.5|8277
1585015200000|2020-03-24 02:00:00|7253.6|7246.6|7260.2|7253.2|7275.2|7268.2|7218.4|7211.4|4734
1585018800000|2020-03-24 03:00:00|7257.6|7250.6|7166.6|7159.6|7263|7256|7131.6|7124.6|5589
1585022400000|2020-03-24 04:00:00|7167|7160|7219.1|7212.1|7226.5|7219.5|7145.6|7138.6|3771
1585026000000|2020-03-24 05:00:00|7217.7|7210.7|7209.7|7202.7|7255.4|7248.4|7150.7|7143.7|4884
1585029600000|2020-03-24 06:00:00|7211.7|7204.7|7302.4|7295.4|7324|7317|7211.7|7204.7|8681
1585033200000|2020-03-24 07:00:00|7301.5|7294.5|7294.1|7287.1|7315.9|7308.9|7257.5|7250.5|5453
1585036800000|2020-03-24 08:00:00|7293.6|7286.6|7324.5|7317.5|7337.5|7330.5|7259.2|7252.2|11548
1585040400000|2020-03-24 09:00:00|7323.9|7316.9|7372.7|7365.7|7372.7|7365.7|7307|7300|7738
1585044000000|2020-03-24 10:00:00|||||||||26
1585047600000|2020-03-24 11:00:00|7323.5|7316.5|7308.5|7301.5|7342.5|7335.5|7282|7275|9476
1585051200000|2020-03-24 12:00:00|7308.2|7301.2|7354.2|7347.2|7368.7|7361.7|7246.2|7239.2|21120
1585054800000|2020-03-24 13:00:00|7354.5|7347.5|7343.1|7337.1|7447.7|7441.7|7328.5|7321.5|52461
1585058400000|2020-03-24 14:00:00|7342.6|7336.6|7388.9|7382.9|7466.3|7460.3|7322.4|7316.4|71775
1585062000000|2020-03-24 15:00:00|7389.3|7383.3|7460.6|7454.6|7471.5|7465.5|7351.4|7345.4|44934
1585065600000|2020-03-24 16:00:00|7461.1|7455.1|7440.8|7434.8|7535.3|7529.3|7439.3|7433.3|41886
1585069200000|2020-03-24 17:00:00|7443|7437|7364.8|7358.8|7465.3|7459.3|7353.8|7347.8|52859
1585072800000|2020-03-24 18:00:00|7365.5|7359.5|7479.7|7473.7|7479.8|7473.8|7306.7|7300.7|67427
1585076400000|2020-03-24 19:00:00|7477.8|7471.8|7545.5|7539.5|7546.5|7540.5|7461|7455|81391
1585080000000|2020-03-24 20:00:00|7546|7539|7568.2|7558.2|7584.9|7577.9|7493.1|7486.1|17807
1585083600000|2020-03-24 21:00:00|7568.4|7558.4|7554.7|7544.7|7569.5|7559.5|7539|7529|0
1585087200000|2020-03-24 22:00:00|7557.4|7550.4|7598.5|7591.5|7645.9|7638.9|7525.7|7518.7|8699
1585090800000|2020-03-24 23:00:00|7598.2|7591.2|7509.1|7502.1|7598.6|7591.6|7481.7|7474.7|7493
1585094400000|2020-03-25 00:00:00|7509|7502|7459.2|7452.2|7540.6|7533.6|7430.5|7423.5|7878
1585098000000|2020-03-25 01:00:00|7459.4|7452.4|7483.1|7476.1|7539.9|7532.9|7458.9|7451.9|6008
1585101600000|2020-03-25 02:00:00|7486.1|7479.1|7475.6|7468.6|7504.6|7497.6|7432.2|7425.2|4854
1585105200000|2020-03-25 03:00:00|7475.1|7468.1|7447|7440|7493.6|7486.6|7425|7418|4868
1585108800000|2020-03-25 04:00:00|7446.9|7439.9|7503.2|7496.2|7528.5|7521.5|7390.1|7383.1|6307
1585112400000|2020-03-25 05:00:00|7503.4|7496.4|7564.4|7557.4|7568.6|7561.6|7396.2|7389.2|12728
1585116000000|2020-03-25 06:00:00|7566.5|7559.5|7563.4|7556.4|7587.7|7580.7|7487.7|7480.7|7936
1585119600000|2020-03-25 07:00:00|7563.2|7556.2|7661.4|7654.4|7661.6|7654.6|7547.7|7540.7|8604
1585123200000|2020-03-25 08:00:00|7661.6|7654.6|7711.5|7704.5|7723.4|7716.4|7609.2|7602.2|12029
1585126800000|2020-03-25 09:00:00|7711.2|7704.2|7693|7686|7770.4|7763.4|7673|7666|13890
1585130400000|2020-03-25 10:00:00|7692.2|7685.2|7459.5|7452.5|7693.1|7686.1|7456.4|7449.4|17241
1585134000000|2020-03-25 11:00:00|7460|7453|7487.9|7480.9|7544.2|7537.2|7430.9|7423.9|19912
1585137600000|2020-03-25 12:00:00|7488|7481|7535.1|7528.1|7545.9|7538.9|7467.4|7460.4|14758
1585141200000|2020-03-25 13:00:00|7534.7|7527.7|7485.7|7479.7|7675.7|7669.7|7477.9|7471.9|68233
1585144800000|2020-03-25 14:00:00|7483.7|7477.7|7519.5|7513.5|7529.2|7523.2|7385.2|7379.2|94428
1585148400000|2020-03-25 15:00:00|7519.7|7513.7|7509.5|7503.5|7547.4|7541.4|7475.1|7469.1|67652
1585152000000|2020-03-25 16:00:00|7511.7|7505.7|7612|7606|7647.9|7641.9|7506|7500|65120
1585155600000|2020-03-25 17:00:00|7613.2|7607.2|7711.7|7705.7|7772.7|7766.7|7605.2|7599.2|57331
1585159200000|2020-03-25 18:00:00|7712|7706|7701.7|7695.7|7723.4|7717.4|7627.7|7621.7|59968
1585162800000|2020-03-25 19:00:00|7702.2|7696.2|7477|7471|7731.1|7725.1|7451.1|7445.1|66907
1585166400000|2020-03-25 20:00:00|7478.9|7471.9|7500.9|7490.9|7517.6|7510.6|7464.9|7457.9|16558
1585170000000|2020-03-25 21:00:00|7500.3|7490.3|7507|7497|7508.5|7498.5|7494.7|7484.7|0
1585173600000|2020-03-25 22:00:00|7506.8|7496.8|7510.1|7503.1|7562.2|7555.2|7485.7|7478.7|5498
1585177200000|2020-03-25 23:00:00|7510.5|7503.5|7499.1|7492.1|7510.5|7503.5|7452.9|7445.9|5033
1585180800000|2020-03-26 00:00:00|7496.9|7489.9|7504|7497|7568.7|7561.7|7471.4|7464.4|7527
1585184400000|2020-03-26 01:00:00|7503.6|7496.6|7428.9|7421.9|7505.2|7498.2|7398.4|7391.4|8789
1585188000000|2020-03-26 02:00:00|7429.1|7422.1|7450.1|7443.1|7459.5|7452.5|7377.4|7370.4|6939
1585191600000|2020-03-26 03:00:00|7451.2|7444.2|7467.1|7460.1|7498.6|7491.6|7399.4|7392.4|6874
1585195200000|2020-03-26 04:00:00|7468.5|7461.5|7449.6|7442.6|7477.4|7470.4|7417.9|7410.9|4366
1585198800000|2020-03-26 05:00:00|7450.4|7443.4|7435.9|7428.9|7468.7|7461.7|7399.4|7392.4|4462
1585202400000|2020-03-26 06:00:00|7436.4|7429.4|7398.2|7391.2|7438.5|7431.5|7390.7|7383.7|4544
1585206000000|2020-03-26 07:00:00|7398.1|7391.1|7366.2|7359.2|7415.1|7408.1|7341.9|7334.9|6572
1585209600000|2020-03-26 08:00:00|7365.4|7358.4|7380.6|7375.6|7415.7|7408.7|7344.5|7337.5|8493
1585213200000|2020-03-26 09:00:00|7381.4|7376.4|7390.7|7385.7|7405.9|7400.9|7350.4|7345.4|6881
1585216800000|2020-03-26 10:00:00|7391|7386|7424.4|7419.4|7449.7|7444.7|7377.2|7372.2|8209
1585220400000|2020-03-26 11:00:00|7419.9|7414.9|7370.5|7365.5|7451.2|7446.2|7368|7363|10712
1585224000000|2020-03-26 12:00:00|7370.4|7365.4|7479.9|7474.9|7492.1|7487.1|7330.1|7325.1|24809
1585227600000|2020-03-26 13:00:00|7479.7|7474.7|7646.2|7642.2|7661|7657|7455.6|7450.6|61239
1585231200000|2020-03-26 14:00:00|7646.5|7642.5|7692.7|7688.7|7734.5|7730.5|7626.4|7622.4|78432
1585234800000|2020-03-26 15:00:00|7692.6|7688.6|7755|7751|7767.2|7763.2|7658.9|7654.9|55400
1585238400000|2020-03-26 16:00:00|7756.8|7752.8|7777.3|7773.3|7786.9|7782.9|7710|7706|43753
1585242000000|2020-03-26 17:00:00|7777.4|7773.4|7722.6|7718.6|7792.5|7788.5|7667.9|7663.9|52964
1585245600000|2020-03-26 18:00:00|7721.6|7717.6|7779.6|7775.6|7794.1|7790.1|7704.1|7700.1|46241
1585249200000|2020-03-26 19:00:00|7779.4|7775.4|7885.1|7881.1|7911.3|7907.3|7727.3|7723.3|84366
1585252800000|2020-03-26 20:00:00|7885.6|7880.6|7883.1|7875.1|7895|7890|7849.1|7844.1|15446
1585256400000|2020-03-26 21:00:00|7883.2|7875.2|7895.1|7887.1|7895.8|7887.8|7872.7|7864.7|0
1585260000000|2020-03-26 22:00:00|7901.3|7896.3|7837.5|7832.5|7908.3|7903.3|7835.4|7830.4|4526
1585263600000|2020-03-26 23:00:00|7837.4|7832.4|7896.1|7891.1|7909.4|7904.4|7827.3|7822.3|4369
1585267200000|2020-03-27 00:00:00|7896|7891|7810.4|7805.4|7911.6|7906.6|7805.6|7800.6|5994
1585270800000|2020-03-27 01:00:00|7810.3|7805.3|7788.5|7783.5|7822.1|7817.1|7751.6|7746.6|7059
1585274400000|2020-03-27 02:00:00|7788.8|7783.8|7750|7745|7789.5|7784.5|7727.3|7722.3|5103
1585278000000|2020-03-27 03:00:00|7750.1|7745.1|7785.9|7780.9|7802.1|7797.1|7734.6|7729.6|3946
1585281600000|2020-03-27 04:00:00|7786.5|7781.5|7740.4|7735.4|7789.1|7784.1|7725.1|7720.1|2816
1585285200000|2020-03-27 05:00:00|7740.5|7735.5|7796|7791|7797.6|7792.6|7705.1|7700.1|4773
1585288800000|2020-03-27 06:00:00|7792.8|7787.8|7783.4|7778.4|7824.5|7819.5|7756.3|7751.3|6399
1585292400000|2020-03-27 07:00:00|7783.5|7778.5|7726.8|7721.8|7787.4|7782.4|7712.3|7707.3|6123
1585296000000|2020-03-27 08:00:00|7727|7722|7734.8|7729.8|7775.4|7770.4|7715|7710|7482
1585299600000|2020-03-27 09:00:00|7734.3|7729.3|7696.4|7691.4|7764.1|7759.1|7692.4|7687.4|9228
1585303200000|2020-03-27 10:00:00|7696.5|7691.5|7678.1|7673.1|7745.4|7740.4|7669.9|7664.9|9086
1585306800000|2020-03-27 11:00:00|7683.3|7678.3|7657.8|7652.8|7729|7724|7645.3|7640.3|11530
1585310400000|2020-03-27 12:00:00|7657.6|7652.6|7661.8|7656.8|7713.5|7708.5|7637.5|7632.5|14161
1585314000000|2020-03-27 13:00:00|7662.8|7657.8|7651.8|7647.8|7709.5|7705.5|7596.6|7592.6|44998
1585317600000|2020-03-27 14:00:00|7651.9|7647.9|7630.3|7626.3|7678.5|7674.5|7603.9|7599.9|44771
1585321200000|2020-03-27 15:00:00|7630.5|7626.5|7620.3|7616.3|7714.8|7710.8|7617.6|7613.6|46410
1585324800000|2020-03-27 16:00:00|7619.9|7615.9|7669.8|7665.8|7671.6|7667.6|7599.3|7595.3|35946
1585328400000|2020-03-27 17:00:00|7671|7667|7698|7694|7736.3|7732.3|7641.5|7637.5|40594
1585332000000|2020-03-27 18:00:00|7698.6|7694.6|7750.3|7746.3|7753.6|7749.6|7677.3|7673.3|34278
1585335600000|2020-03-27 19:00:00|7750.5|7746.5|7595.6|7591.6|7818.3|7814.3|7581.6|7577.6|73054
1585339200000|2020-03-27 20:00:00|7595.1|7591.1|7579.1|7571.1|7617.3|7612.3|7573.6|7568.6|14292
1585342800000|2020-03-27 21:00:00|7578.7|7570.7|7578.7|7570.7|7578.7|7570.7|7578.7|7570.7|0
1585519200000|2020-03-29 22:00:00|7428.6|7423.6|7463.3|7458.3|7528.1|7523.1|7417.9|7412.9|11545
1585522800000|2020-03-29 23:00:00|7463.1|7458.1|7487.9|7482.9|7515.1|7510.1|7453.3|7448.3|5020
1585526400000|2020-03-30 00:00:00|7488.1|7483.1|7498|7493|7521.5|7516.5|7477.8|7472.8|4850
1585530000000|2020-03-30 01:00:00|7499|7494|7512.4|7507.4|7521.1|7516.1|7478|7473|3951
1585533600000|2020-03-30 02:00:00|7512.1|7507.1|7540.5|7535.5|7565.9|7560.9|7505|7500|4940
1585537200000|2020-03-30 03:00:00|7541|7536|7566.9|7561.9|7576.8|7571.8|7525.3|7520.3|3546
1585540800000|2020-03-30 04:00:00|7567.6|7562.6|7616.9|7611.9|7628.6|7623.6|7565.6|7560.6|5993
1585544400000|2020-03-30 05:00:00|7617.5|7612.5|7691.4|7686.4|7710.8|7705.8|7610.6|7605.6|8801
1585548000000|2020-03-30 06:00:00|7689.9|7684.9|7619.9|7614.9|7692.1|7687.1|7594.6|7589.6|9774
1585551600000|2020-03-30 07:00:00|7621.4|7616.4|7524.6|7519.6|7665.8|7660.8|7514.4|7509.4|9700
1585555200000|2020-03-30 08:00:00|7528.1|7523.1|7599.8|7594.8|7620.3|7615.3|7525.3|7520.3|9897
1585558800000|2020-03-30 09:00:00|7599.1|7594.1|7577.8|7572.8|7640.9|7635.9|7559.6|7554.6|9237
1585562400000|2020-03-30 10:00:00|7577.4|7572.4|7619.3|7614.3|7630.5|7625.5|7574.3|7569.3|6573
1585566000000|2020-03-30 11:00:00|7616|7611|7624.3|7619.3|7644|7639|7597.3|7592.3|8950
1585569600000|2020-03-30 12:00:00|7624.6|7619.6|7699|7694|7699.5|7694.5|7607|7602|12474
1585573200000|2020-03-30 13:00:00|7699.4|7694.4|7705.8|7702.8|7733.5|7729.5|7649.9|7646.9|38255
1585576800000|2020-03-30 14:00:00|7707.2|7704.2|7782.3|7779.4|7814.5|7811.6|7693.9|7690.9|48489
1585580400000|2020-03-30 15:00:00|7782.4|7779.5|7824.8|7821.9|7847.8|7844.9|7775.5|7772.6|45879
1585584000000|2020-03-30 16:00:00|7824.5|7821.6|7864.3|7861.4|7865.3|7862.4|7790|7787.1|35195
1585587600000|2020-03-30 17:00:00|7864.5|7861.6|7832.8|7829.9|7864.5|7861.6|7818.2|7815.3|31394
1585591200000|2020-03-30 18:00:00|7832.9|7830|7854.5|7851.6|7875.3|7872.4|7801|7798.1|32902
1585594800000|2020-03-30 19:00:00|7853.5|7850.6|7886.3|7883.4|7902.3|7899.4|7817|7814.1|55734
1585598400000|2020-03-30 20:00:00|7885.3|7882.4|7873|7866.1|7890.6|7886.7|7847.6|7843.7|10837
1585602000000|2020-03-30 21:00:00|7872|7865.1|7873.3|7866.4|7878.7|7871.8|7870.1|7863.2|2
1585605600000|2020-03-30 22:00:00|7874.9|7871|7888.6|7884.7|7902.8|7898.9|7862|7858.1|2951
1585609200000|2020-03-30 23:00:00|7888.5|7884.6|7892.3|7888.4|7901.3|7897.4|7870.8|7866.9|2250
1585612800000|2020-03-31 00:00:00|7892.9|7889|7892.1|7888.2|7916.6|7912.7|7888.6|7884.7|3853
1585616400000|2020-03-31 01:00:00|7892|7888.1|7925.8|7921.9|7954.6|7950.7|7889.3|7885.4|5929
1585620000000|2020-03-31 02:00:00|7925.5|7921.6|7928|7924.1|7943|7939.1|7921.1|7917.2|2165
1585623600000|2020-03-31 03:00:00|7927.9|7924|7899.3|7895.4|7931|7927.1|7890.1|7886.2|2475
1585627200000|2020-03-31 04:00:00|7898.6|7894.7|7855.1|7851.2|7898.6|7894.7|7833.4|7829.5|4459
1585630800000|2020-03-31 05:00:00|7855|7851.1|7870.5|7866.6|7892.9|7889|7830.4|7826.5|4875
1585634400000|2020-03-31 06:00:00|7870.3|7866.4|7921.9|7918|7921.9|7918|7840.5|7836.6|5601
1585638000000|2020-03-31 07:00:00|7921.3|7917.4|7936|7932.1|7959.4|7955.5|7903.4|7899.5|11838
1585641600000|2020-03-31 08:00:00|7936.1|7932.2|7955|7951.1|7966.4|7962.5|7929|7925.1|8152
1585645200000|2020-03-31 09:00:00|7955.6|7951.7|7947.5|7943.6|7974.8|7970.9|7933.8|7929.9|5936
1585648800000|2020-03-31 10:00:00|7947.6|7943.7|7890.1|7886.2|7950.4|7946.5|7882.9|7879|9237
1585652400000|2020-03-31 11:00:00|7891.4|7887.5|7879.9|7875.9|7895.1|7891.2|7859.9|7855.9|8722
1585656000000|2020-03-31 12:00:00|7880.1|7876.1|7824.6|7820.6|7883.7|7879.7|7783.1|7779.1|20995
1585659600000|2020-03-31 13:00:00|7824.7|7820.7|7840.6|7837.6|7892.2|7889.2|7815.2|7812.2|42422
1585663200000|2020-03-31 14:00:00|7837.6|7834.6|7957|7954|8017|8014|7837.6|7834.6|58799
1585666800000|2020-03-31 15:00:00|7957.4|7954.4|7954.2|7951.2|7991.3|7988.3|7929.4|7926.4|43606
1585670400000|2020-03-31 16:00:00|7954.3|7951.3|7865.3|7862.3|7961.8|7958.8|7837.9|7834.9|40405
1585674000000|2020-03-31 17:00:00|7865.1|7862.1|7905|7902|7912|7909|7831.5|7828.5|35747
1585677600000|2020-03-31 18:00:00|7904.9|7901.9|7878.3|7875.3|7909.8|7906.8|7860.5|7857.5|28312
1585681200000|2020-03-31 19:00:00|7879|7876|7816.5|7813.5|7897.8|7894.8|7767.3|7764.3|59139
1585684800000|2020-03-31 20:00:00|7817|7813|7802.2|7795.2|7820.3|7816.3|7776.7|7772.7|10437
1585688400000|2020-03-31 21:00:00|7803.4|7796.4|7799.2|7792.2|7807.5|7800.5|7799.1|7792.1|0
1585692000000|2020-03-31 22:00:00|7792.7|7788.7|7750.3|7746.3|7793.5|7789.5|7728.2|7724.2|5451
1585695600000|2020-03-31 23:00:00|7752.2|7748.2|7731.8|7727.8|7763.7|7759.7|7725.8|7721.8|3399
1585699200000|2020-04-01 00:00:00|7731.6|7727.6|7759.5|7755.5|7763.7|7759.7|7707.8|7703.8|4593
1585702800000|2020-04-01 01:00:00|7758.7|7754.7|7749.7|7745.7|7760.1|7756.1|7720.8|7716.8|4870
1585706400000|2020-04-01 02:00:00|7749|7745|7743.2|7739.2|7761|7757|7733.5|7729.5|2856
1585710000000|2020-04-01 03:00:00|7741.7|7737.7|7713.8|7709.8|7744.3|7740.3|7710.8|7706.8|2000
1585713600000|2020-04-01 04:00:00|7714|7710|7707.7|7703.7|7721.2|7717.2|7684.8|7680.8|3774
1585717200000|2020-04-01 05:00:00|7707.8|7703.8|7623.6|7619.6|7714.1|7710.1|7594.2|7590.2|8840
1585720800000|2020-04-01 06:00:00|7623.3|7619.3|7618.7|7614.7|7626.8|7622.8|7547.8|7543.8|13889
1585724400000|2020-04-01 07:00:00|7619.1|7615.1|7621.7|7617.7|7653.7|7649.7|7576.5|7572.5|13689
1585728000000|2020-04-01 08:00:00|7618.6|7614.6|7600.5|7596.5|7638.2|7634.2|7564.5|7560.5|10167
1585731600000|2020-04-01 09:00:00|7601.5|7597.5|7616.6|7612.6|7635.6|7631.6|7586|7582|6606
1585735200000|2020-04-01 10:00:00|7616.5|7612.5|7595.1|7591.1|7640.7|7636.7|7580.1|7576.1|6478
1585738800000|2020-04-01 11:00:00|7599|7595|7591|7587|7613.6|7609.6|7576.1|7572.1|8347
1585742400000|2020-04-01 12:00:00|7590.8|7586.8|7586.7|7582.7|7611.2|7607.2|7545|7541|14334
1585746000000|2020-04-01 13:00:00|7587|7583|7601.8|7598.8|7651.5|7648.5|7574.7|7570.7|40659
1585749600000|2020-04-01 14:00:00|7601.5|7598.5|7663.7|7660.7|7677.6|7674.6|7584.7|7581.7|48070
1585753200000|2020-04-01 15:00:00|7662.9|7659.9|7618.1|7615.1|7703.4|7700.4|7604.3|7601.3|42377
1585756800000|2020-04-01 16:00:00|7616.9|7613.9|7530.5|7527.5|7618.3|7615.3|7519.7|7516.7|35969
1585760400000|2020-04-01 17:00:00|7529.9|7526.9|7558.3|7555.3|7566|7563|7523.8|7520.8|37759
1585764000000|2020-04-01 18:00:00|7558.5|7555.5|7485.5|7482.5|7577.5|7574.5|7482.5|7479.5|30356
1585767600000|2020-04-01 19:00:00|7485.7|7482.7|7487.5|7484.5|7515.6|7512.6|7424.6|7421.6|53792
1585771200000|2020-04-01 20:00:00|7485.7|7482.7|7484.6|7477.6|7490|7486|7453.9|7449.8|9029
1585774800000|2020-04-01 21:00:00|7485.1|7478.1|7482.9|7475.9|7485.5|7478.5|7477.7|7470.7|0
1585778400000|2020-04-01 22:00:00|7492.5|7488.5|7493.2|7489.2|7534.5|7530.5|7480.8|7476.8|4071
1585782000000|2020-04-01 23:00:00|7493|7489|7524.9|7520.9|7526.7|7522.7|7485.7|7481.7|2899
1585785600000|2020-04-02 00:00:00|7521.3|7517.3|7519.8|7515.8|7539.9|7535.9|7512.7|7508.7|3415
1585789200000|2020-04-02 01:00:00|7519.5|7515.5|7512|7508|7531.3|7527.3|7479.3|7475.3|6179
1585792800000|2020-04-02 02:00:00|7512.2|7508.2|7547.8|7543.8|7559.8|7555.8|7512.2|7508.2|4316
1585796400000|2020-04-02 03:00:00|7547.9|7543.9|7544|7540|7567.3|7563.3|7542.2|7538.2|3238
1585800000000|2020-04-02 04:00:00|7546.2|7542.2|7542.8|7538.8|7562.8|7558.8|7526.9|7522.9|3634
1585803600000|2020-04-02 05:00:00|7542.9|7538.9|7549.3|7545.3|7553.5|7549.5|7510.2|7506.2|5287
1585807200000|2020-04-02 06:00:00|7549|7545|7574.3|7570.3|7577.7|7573.7|7548.5|7544.5|4855
1585810800000|2020-04-02 07:00:00|7574.2|7570.2|7586.8|7582.8|7602|7598|7564.9|7560.9|8051
1585814400000|2020-04-02 08:00:00|7585.8|7581.8|7584.4|7580.4|7615|7611|7581.8|7577.8|7386
1585818000000|2020-04-02 09:00:00|7584.3|7580.3|7544.2|7540.2|7591.4|7587.4|7538.9|7534.9|7882
1585821600000|2020-04-02 10:00:00|7544.3|7540.3|7552.9|7548.9|7567.3|7563.3|7524.8|7520.8|7312
1585825200000|2020-04-02 11:00:00|7552.5|7548.5|7578|7574|7584.3|7580.3|7529.4|7525.4|8394
1585828800000|2020-04-02 12:00:00|7578.5|7574.5|7468.9|7464.9|7595.3|7591.3|7450.7|7446.7|25216
1585832400000|2020-04-02 13:00:00|7469.4|7465.4|7492.4|7489.4|7538.8|7535.8|7396.2|7392.2|55952
1585836000000|2020-04-02 14:00:00|7493.4|7490.4|7584.3|7581.3|7636.2|7633.2|7481.3|7478.3|69074
1585839600000|2020-04-02 15:00:00|7583.6|7580.6|7614.7|7611.7|7626.9|7623.9|7553.3|7550.3|40161
1585843200000|2020-04-02 16:00:00|7615.2|7612.2|7608|7605|7637.9|7634.9|7584.2|7581.2|26278
1585846800000|2020-04-02 17:00:00|7609|7606|7536|7533|7628.7|7625.7|7511|7508|32294
1585850400000|2020-04-02 18:00:00|7536.2|7533.2|7560.8|7557.8|7563.1|7560.1|7465.3|7462.3|43491
1585854000000|2020-04-02 19:00:00|7561.3|7558.3|7635.1|7632.1|7641|7638|7537.4|7534.4|50714
1585857600000|2020-04-02 20:00:00|7635.6|7631.6|7640.3|7633.3|7673.6|7669.6|7629.2|7625.2|13798
1585861200000|2020-04-02 21:00:00|7640.4|7633.4|7642.7|7635.7|7646.1|7639.1|7636.6|7629.6|0
1585864800000|2020-04-02 22:00:00|7640.4|7636.4|7651.4|7647.4|7668|7664|7624.2|7620.2|3384
1585868400000|2020-04-02 23:00:00|7650.2|7646.2|7609.5|7605.5|7656.5|7652.5|7593.9|7589.9|3381
1585872000000|2020-04-03 00:00:00|7607.2|7603.2|7598.1|7594.1|7627.5|7623.5|7583.5|7579.5|5383
1585875600000|2020-04-03 01:00:00|7597.7|7593.7|7613.1|7609.1|7616.7|7612.7|7575.9|7571.9|3479
1585879200000|2020-04-03 02:00:00|7613.6|7609.6|7601|7597|7615.1|7611.1|7581.4|7577.4|2148
1585882800000|2020-04-03 03:00:00|7601.1|7597.1|7577.9|7573.9|7602.2|7598.2|7570.2|7566.2|1657
1585886400000|2020-04-03 04:00:00|7578.2|7574.2|7555.4|7551.4|7578.2|7574.2|7545.1|7541.1|2560
1585890000000|2020-04-03 05:00:00|7555.1|7551.1|7578.1|7574.1|7579.2|7575.2|7532.9|7528.9|4959
1585893600000|2020-04-03 06:00:00|7577.7|7573.7|7581.1|7577.1|7591.9|7587.9|7548.1|7544.1|4364
1585897200000|2020-04-03 07:00:00|7580.9|7576.9|7577.7|7573.7|7595.7|7591.7|7541.1|7537.1|6112
1585900800000|2020-04-03 08:00:00|7577.9|7573.9|7553.4|7549.4|7592.7|7588.7|7530.1|7526.1|5105
1585904400000|2020-04-03 09:00:00|7553.2|7549.2|7565.6|7561.6|7566.5|7562.5|7527.5|7523.5|6037
1585908000000|2020-04-03 10:00:00|7565.9|7561.9|7569.5|7565.5|7580.5|7576.5|7545.5|7541.5|5453
1585911600000|2020-04-03 11:00:00|7569.7|7565.7|7655.2|7651.2|7665.5|7661.5|7559.4|7555.4|9149
1585915200000|2020-04-03 12:00:00|7654.1|7650.1|7614|7610|7661.2|7657.2|7559.7|7555.7|16661
1585918800000|2020-04-03 13:00:00|7613.4|7609.4|7637.9|7634.9|7676|7673|7588.4|7585.4|36147
1585922400000|2020-04-03 14:00:00|7639.7|7636.7|7568.3|7565.3|7665|7662|7549.5|7546.5|49251
1585926000000|2020-04-03 15:00:00|7568.5|7565.5|7539|7536|7584.6|7581.6|7515.8|7512.8|35638
1585929600000|2020-04-03 16:00:00|7538.8|7535.8|7514.3|7511.3|7548.8|7545.8|7484.8|7481.8|29768
1585933200000|2020-04-03 17:00:00|7513.7|7510.7|7464|7461|7532.4|7529.4|7452.8|7449.8|26990
1585936800000|2020-04-03 18:00:00|7463.9|7460.9|7510.9|7507.9|7514.3|7511.3|7441|7438|32871
1585940400000|2020-04-03 19:00:00|7510.4|7507.4|7530.1|7527.1|7547.2|7544.2|7454.8|7451.8|45936
1585944000000|2020-04-03 20:00:00|7530.6|7526.6|7541.8|7534.8|7558.9|7554.9|7524.9|7520.9|9885
1586124000000|2020-04-05 22:00:00|7588.4|7584.4|7644.6|7640.6|7665.9|7661.9|7588.4|7584.4|8207
1586127600000|2020-04-05 23:00:00|7644.3|7640.3|7670.8|7666.8|7673.1|7669.1|7642.1|7638.1|4205
1586131200000|2020-04-06 00:00:00|7671.1|7667.1|7799.2|7795.2|7832.8|7828.8|7668.3|7664.3|20300
1586134800000|2020-04-06 01:00:00|7799.1|7795.1|7807.7|7803.7|7821.8|7817.8|7780.7|7776.7|10275
1586138400000|2020-04-06 02:00:00|7807.8|7803.8|7793.6|7789.6|7818.3|7814.3|7765.2|7761.2|9493
1586142000000|2020-04-06 03:00:00|7793.7|7789.7|7805.9|7801.9|7817.4|7813.4|7780.8|7776.8|4934
1586145600000|2020-04-06 04:00:00|7806.7|7802.7|7806.7|7802.7|7827.6|7823.6|7790.3|7786.3|4412
1586149200000|2020-04-06 05:00:00|7807.3|7803.3|7842.8|7838.8|7860.9|7856.9|7790.6|7786.6|7214
1586152800000|2020-04-06 06:00:00|7842.9|7838.9|7840.1|7836.1|7884.6|7880.6|7830.6|7826.6|9237
1586156400000|2020-04-06 07:00:00|7840.2|7836.2|7854.2|7850.2|7869.4|7865.4|7831.9|7827.9|6634
1586160000000|2020-04-06 08:00:00|7851.6|7847.6|7854.1|7850.1|7856.1|7852.1|7812.6|7808.6|7263
1586163600000|2020-04-06 09:00:00|7853.3|7849.3|7851.9|7847.9|7864.8|7860.8|7830.2|7826.2|5124
1586167200000|2020-04-06 10:00:00|7852.2|7848.2|7843.2|7839.2|7860.4|7856.4|7828.4|7824.4|4074
1586170800000|2020-04-06 11:00:00|7843.1|7839.1|7823.9|7819.9|7843.1|7839.1|7810.9|7806.9|7473
1586174400000|2020-04-06 12:00:00|7823.8|7819.8|7828.8|7824.8|7836.1|7832.1|7797.6|7793.6|8259
1586178000000|2020-04-06 13:00:00|7828.9|7824.9|7867.8|7865.3|7872.3|7869.8|7766.8|7763.8|46556
1586181600000|2020-04-06 14:00:00|7867.4|7864.9|7866.6|7864.1|7897.2|7894.7|7847.2|7844.7|44005
1586185200000|2020-04-06 15:00:00|7866.5|7864|7901.2|7898.7|7910|7907.5|7856.2|7853.7|29314
1586188800000|2020-04-06 16:00:00|7901.6|7899.1|7946.4|7943.9|7946.8|7944.3|7893.7|7891.2|26286
1586192400000|2020-04-06 17:00:00|7946.6|7944.1|7970.9|7968.4|7971.1|7968.6|7927.6|7925.1|21483
1586196000000|2020-04-06 18:00:00|7970.8|7968.3|7964.9|7962.4|7972|7969.5|7922.9|7920.4|23245
1586199600000|2020-04-06 19:00:00|7964.4|7961.9|8064.4|8061.9|8110.2|8107.7|7948.1|7945.6|63665
1586203200000|2020-04-06 20:00:00|8064.9|8061.4|8051.2|8044.7|8064.9|8061.4|8030.6|8027.1|13697
1586206800000|2020-04-06 21:00:00|8051.1|8044.6|8046.1|8039.6|8054.1|8047.6|8046|8039.5|0
1586210400000|2020-04-06 22:00:00|8046.2|8042.7|8015.3|8011.8|8047.4|8043.9|8012.7|8009.2|5084
1586214000000|2020-04-06 23:00:00|8015.4|8011.9|8093.4|8089.9|8095.3|8091.8|8009.6|8006.1|6559
1586217600000|2020-04-07 00:00:00|8093.2|8089.7|8054.9|8051.4|8108.2|8104.7|8037.6|8034.1|8346
1586221200000|2020-04-07 01:00:00|8054.8|8051.3|8014.8|8011.3|8065.2|8061.7|8010.1|8006.6|5850
1586224800000|2020-04-07 02:00:00|8015.1|8011.6|8020.1|8016.6|8020.9|8017.4|7989.8|7986.3|6676
1586228400000|2020-04-07 03:00:00|8020.4|8016.9|7973.3|7969.8|8023.2|8019.7|7960.1|7956.6|6495
1586232000000|2020-04-07 04:00:00|7973.9|7970.4|8018.4|8014.9|8019.9|8016.4|7968.6|7965.1|5215
1586235600000|2020-04-07 05:00:00|8018.3|8014.8|8069.4|8065.9|8080.1|8076.6|8007.9|8004.4|7706
1586239200000|2020-04-07 06:00:00|8070.7|8067.2|8159.2|8155.7|8164.6|8161.1|8058.8|8055.3|11538
1586242800000|2020-04-07 07:00:00|8158.1|8154.6|8216.4|8212.9|8246.2|8242.7|8128.7|8125.2|18401
1586246400000|2020-04-07 08:00:00|8215.3|8211.8|8212.9|8209.4|8258.2|8254.7|8203.3|8199.8|11918
1586250000000|2020-04-07 09:00:00|8213.4|8209.9|8228.2|8224.7|8248.4|8244.9|8207.4|8203.9|8517
1586253600000|2020-04-07 10:00:00|8228.3|8224.8|8304.1|8300.6|8315.1|8311.6|8223.7|8220.2|16086
1586257200000|2020-04-07 11:00:00|8303.9|8300.4|8252.2|8248.7|8306.3|8302.8|8249.4|8245.9|10971
1586260800000|2020-04-07 12:00:00|8252.3|8248.8|8287.6|8284.1|8293.3|8289.8|8245.2|8241.7|13214
1586264400000|2020-04-07 13:00:00|8287.7|8284.2|8272.8|8270.3|8308.7|8306.2|8212.9|8210.4|52172
1586268000000|2020-04-07 14:00:00|8272.3|8269.8|8112.4|8109.9|8279.3|8276.8|8082.5|8080|81483
1586271600000|2020-04-07 15:00:00|8112|8109.5|8185|8182.5|8208.5|8206|8087.9|8085.4|52204
1586275200000|2020-04-07 16:00:00|8185.5|8183|8236.5|8234|8268.6|8266.1|8182.8|8180.3|38620
1586278800000|2020-04-07 17:00:00|8237.3|8234.8|8182.6|8180.1|8251.2|8248.7|8173.7|8171.2|31480
1586282400000|2020-04-07 18:00:00|8182.8|8180.3|8076.8|8074.3|8186.7|8184.2|8061.5|8059|43974
1586286000000|2020-04-07 19:00:00|8079.2|8076.7|8050.7|8048.2|8173|8170.5|8044.7|8042.2|73457
1586289600000|2020-04-07 20:00:00|8051.8|8049.3|8013.8|8007.3|8062.2|8058.7|8004.5|8001|11379
1586293200000|2020-04-07 21:00:00|8015.6|8009.1|8019|8012.5|8021.2|8014.7|8012.9|8006.4|0
1586296800000|2020-04-07 22:00:00|8028.7|8025.2|8009.2|8005.7|8036.4|8032.9|7994.2|7990.7|4001
1586300400000|2020-04-07 23:00:00|8009.3|8005.8|8055.5|8052|8080.2|8076.7|8004.9|8001.4|4040
1586304000000|2020-04-08 00:00:00|8055.4|8051.9|7984.9|7981.4|8063|8059.5|7967|7963.5|7992
1586307600000|2020-04-08 01:00:00|7984.7|7981.2|8020.3|8016.8|8061.7|8058.2|7976.3|7972.8|8150
1586311200000|2020-04-08 02:00:00|8020.5|8017|8022.4|8018.9|8067.4|8063.9|8019.8|8016.3|3882
1586314800000|2020-04-08 03:00:00|8022.9|8019.4|8054.9|8051.4|8058.9|8055.4|8013.3|8009.8|3900
1586318400000|2020-04-08 04:00:00|8055.2|8051.7|8097.5|8094|8102.3|8098.8|8043.2|8039.7|4986
1586322000000|2020-04-08 05:00:00|8097.4|8093.9|8135.5|8132|8156.7|8153.2|8086.3|8082.8|6633
1586325600000|2020-04-08 06:00:00|8135.4|8131.9|8052.3|8048.8|8138.2|8134.7|7997.7|7994.2|12711
1586329200000|2020-04-08 07:00:00|8052.5|8049|8076|8072.5|8084.9|8081.4|8032|8028.5|9489
1586332800000|2020-04-08 08:00:00|8077.8|8074.3|8031.3|8027.8|8078.4|8074.9|7995.3|7991.8|8432
1586336400000|2020-04-08 09:00:00|8031.4|8027.9|8025.4|8021.9|8052.3|8048.8|8011.7|8008.2|7650
1586340000000|2020-04-08 10:00:00|8026.3|8022.8|8081|8077.5|8085.3|8081.8|8022.8|8019.3|6863
1586343600000|2020-04-08 11:00:00|8079.9|8076.4|8104.5|8101|8116.2|8112.7|8067.8|8064.3|9403
1586347200000|2020-04-08 12:00:00|8104.4|8100.9|8114.3|8110.8|8139.2|8135.7|8094.4|8090.9|13884
1586350800000|2020-04-08 13:00:00|8112.9|8109.4|8084|8081.5|8167.2|8164.7|8077.8|8075.3|45106
1586354400000|2020-04-08 14:00:00|8084.8|8082.3|8146.6|8144.1|8150.4|8147.9|8058.2|8055.7|50933
1586358000000|2020-04-08 15:00:00|8146|8143.5|8172.6|8170.1|8201.6|8199.1|8123.9|8121.4|43022
1586361600000|2020-04-08 16:00:00|8173.4|8170.9|8186.8|8184.3|8208.2|8205.7|8160|8157.5|32276
1586365200000|2020-04-08 17:00:00|8187.4|8184.9|8138.9|8136.4|8202.3|8199.8|8134.4|8131.9|29096
1586368800000|2020-04-08 18:00:00|8139|8136.5|8225.4|8222.9|8227.2|8224.7|8135.7|8133.2|36575
1586372400000|2020-04-08 19:00:00|8225.3|8222.8|8227.2|8224.7|8255.6|8253.1|8172|8169.5|59312
1586376000000|2020-04-08 20:00:00|8227.6|8224.1|8216.4|8209.9|8228.5|8225|8201.5|8198|11892
1586379600000|2020-04-08 21:00:00|8215.6|8209.1|8209.3|8202.8|8215.6|8209.1|8207.1|8200.6|2
1586383200000|2020-04-08 22:00:00|8209.5|8206|8193.5|8190|8209.5|8206|8174.1|8170.6|3504
1586386800000|2020-04-08 23:00:00|8193.7|8190.2|8239.5|8236|8249.9|8246.4|8183.7|8180.2|4117
1586390400000|2020-04-09 00:00:00|8240.5|8237|8223.1|8219.6|8244.9|8241.4|8213|8209.5|3747
1586394000000|2020-04-09 01:00:00|8223.2|8219.7|8173.4|8169.9|8236.6|8233.1|8166.7|8163.2|5390
1586397600000|2020-04-09 02:00:00|8173.5|8170|8164.2|8160.7|8193.7|8190.2|8149.6|8146.1|4646
1586401200000|2020-04-09 03:00:00|8164.5|8161|8182.2|8178.7|8188|8184.5|8153.7|8150.2|3771
1586404800000|2020-04-09 04:00:00|8182.9|8179.4|8209.5|8206|8211.6|8208.1|8164.5|8161|4976
1586408400000|2020-04-09 05:00:00|8209|8205.5|8197|8193.5|8211.5|8208|8179.1|8175.6|4078
1586412000000|2020-04-09 06:00:00|8197.1|8193.6|8260|8256.5|8260.9|8257.4|8197|8193.5|6253
1586415600000|2020-04-09 07:00:00|8260.1|8256.6|8274.6|8271.1|8287.1|8283.6|8247.5|8244|9194
1586419200000|2020-04-09 08:00:00|8274|8270.5|8197.1|8193.6|8280.1|8276.6|8194.7|8191.2|9720
1586422800000|2020-04-09 09:00:00|8197|8193.5|8176.1|8172.6|8213.6|8210.1|8167|8163.5|10403
1586426400000|2020-04-09 10:00:00|8175.7|8172.2|8175.5|8172|8195.9|8192.4|8148.5|8145|9676
1586430000000|2020-04-09 11:00:00|8175.7|8172.2|8155.6|8152.1|8208.6|8205.1|8134|8130.5|15027
1586433600000|2020-04-09 12:00:00|8155.1|8151.6|8280.4|8276.9|8287.2|8283.7|8117.6|8114.1|28292
1586437200000|2020-04-09 13:00:00|8280.6|8277.1|8321.5|8319|8340|8337.5|8251.7|8249.2|61586
1586440800000|2020-04-09 14:00:00|8321.6|8319.1|8241.6|8239.1|8322.5|8320|8171.2|8168.7|78502
1586444400000|2020-04-09 15:00:00|8240.7|8238.2|8254.1|8251.6|8265.7|8263.2|8178.4|8175.9|57803
1586448000000|2020-04-09 16:00:00|8254.2|8251.7|8287.7|8285.2|8296.2|8293.7|8235.8|8233.3|39318
1586451600000|2020-04-09 17:00:00|8287.8|8285.3|8265.2|8262.7|8298.9|8296.4|8245.9|8243.4|34906
1586455200000|2020-04-09 18:00:00|8264.7|8262.2|8194.2|8191.7|8267.7|8265.2|8168.3|8165.8|47914
1586458800000|2020-04-09 19:00:00|8195.9|8193.4|8240.1|8237.6|8243.4|8240.9|8178.6|8176.1|64872
1586462400000|2020-04-09 20:00:00|8240.6|8237.1|8256.6|8250.1|8261.9|8258.4|8228.8|8225.3|12297
1586466000000|2020-04-09 21:00:00|8257.1|8250.6|8257.1|8250.6|8257.2|8250.7|8257.1|8250.6|0
1586728800000|2020-04-12 22:00:00|8304.8|8301.3|8155|8151.5|8307.8|8304.3|8086.8|8083.3|11290
1586732400000|2020-04-12 23:00:00|8155.3|8151.8|8134.5|8131|8180.8|8177.3|8122.8|8119.3|4039
1586736000000|2020-04-13 00:00:00|8134.6|8131.1|8106.5|8103|8149|8145.5|8102.5|8099|4115
1586739600000|2020-04-13 01:00:00|8106.6|8103.1|8140.6|8137.1|8157.1|8153.6|8101.5|8098|4357
1586743200000|2020-04-13 02:00:00|8140.8|8137.3|8144.8|8141.3|8161.9|8158.4|8132.9|8129.4|2794
1586746800000|2020-04-13 03:00:00|8144.1|8140.6|8124.5|8121|8150|8146.5|8111.6|8108.1|2776
1586750400000|2020-04-13 04:00:00|8124.6|8121.1|8126.5|8123|8130.9|8127.4|8109.1|8105.6|1955
1586754000000|2020-04-13 05:00:00|8126.4|8122.9|8110.3|8106.8|8139.1|8135.6|8107.4|8103.9|2515
1586757600000|2020-04-13 06:00:00|8110.1|8106.6|8133.1|8129.6|8151.3|8147.8|8107.5|8104|3478
1586761200000|2020-04-13 07:00:00|8133.4|8129.9|8130|8126.5|8144.5|8141|8122.9|8119.4|2328
1586764800000|2020-04-13 08:00:00|8130.9|8127.4|8146.5|8143|8146.5|8143|8125.6|8122.1|2607
1586768400000|2020-04-13 09:00:00|8146.6|8143.1|8150.5|8147|8168.1|8164.6|8143.3|8139.8|3067
1586772000000|2020-04-13 10:00:00|8150.6|8147.1|8168|8164.5|8189.5|8186|8141.8|8138.3|3543
1586775600000|2020-04-13 11:00:00|8167.5|8164|8213.3|8209.8|8218.9|8215.4|8166.5|8163|7351
1586779200000|2020-04-13 12:00:00|8213|8209.5|8217.5|8214|8235.4|8231.9|8200.6|8197.1|10693
1586782800000|2020-04-13 13:00:00|8216.6|8213.1|8185.3|8182.8|8259|8256.5|8177.5|8175|49960
1586786400000|2020-04-13 14:00:00|8184.9|8182.4|8194.1|8191.6|8244.8|8242.3|8171.8|8169.3|52785
1586790000000|2020-04-13 15:00:00|8194|8191.5|8220.8|8218.3|8239.6|8237.1|8157.3|8154.8|44225
1586793600000|2020-04-13 16:00:00|8220.4|8217.9|8222|8219.5|8258.1|8255.6|8211.5|8209|38210
1586797200000|2020-04-13 17:00:00|8222.2|8219.7|8257.7|8255.2|8269.9|8267.4|8202.2|8199.7|31541
1586800800000|2020-04-13 18:00:00|8258.2|8255.7|8270.3|8267.8|8275.7|8273.2|8231.9|8229.4|30398
1586804400000|2020-04-13 19:00:00|8270.2|8267.7|8331.6|8329.1|8341|8338.5|8244.9|8242.4|56251
1586808000000|2020-04-13 20:00:00|8331.3|8328.8|8353.9|8347.4|8354.2|8350.7|8325.3|8321.8|10775
1586811600000|2020-04-13 21:00:00|8354.1|8347.6|8355.8|8349.3|8356.9|8350.4|8351.7|8345.2|2
1586815200000|2020-04-13 22:00:00|8352.7|8349.2|8383.1|8379.6|8388.8|8385.3|8348.1|8344.6|4595
1586818800000|2020-04-13 23:00:00|8382.9|8379.4|8381.1|8377.6|8386.6|8383.1|8370.7|8367.2|1720
1586822400000|2020-04-14 00:00:00|8381.7|8378.2|8360.8|8357.3|8381.7|8378.2|8334.7|8331.2|6306
1586826000000|2020-04-14 01:00:00|8360.9|8357.4|8445.8|8442.3|8461.8|8458.3|8355.1|8351.6|7400
1586829600000|2020-04-14 02:00:00|8445.7|8442.2|8468.4|8464.9|8480.8|8477.3|8437.7|8434.2|5123
1586833200000|2020-04-14 03:00:00|8468.3|8464.8|8464.2|8460.7|8471.7|8468.2|8447.4|8443.9|2558
1586836800000|2020-04-14 04:00:00|8464.6|8461.1|8494.7|8491.2|8499.2|8495.7|8459.8|8456.3|4036
1586840400000|2020-04-14 05:00:00|8495.3|8491.8|8469.3|8465.8|8503.3|8499.8|8461.8|8458.3|5662
1586844000000|2020-04-14 06:00:00|8469.9|8466.4|8484.8|8481.3|8486.4|8482.9|8450.1|8446.6|5800
1586847600000|2020-04-14 07:00:00|8485.4|8481.9|8452.2|8448.7|8487.6|8484.1|8445.7|8442.2|6900
1586851200000|2020-04-14 08:00:00|8451.8|8448.3|8441.3|8437.8|8462.4|8458.9|8431.1|8427.6|5342
1586854800000|2020-04-14 09:00:00|8441.4|8437.9|8461.8|8458.3|8470.4|8466.9|8437.3|8433.8|3633
1586858400000|2020-04-14 10:00:00|8461.7|8458.2|8451.6|8448.1|8469.8|8466.3|8440.1|8436.6|4091
1586862000000|2020-04-14 11:00:00|8451.9|8448.4|8477.9|8474.4|8486.1|8482.6|8437.6|8434.1|7319
1586865600000|2020-04-14 12:00:00|8477.4|8473.9|8501.7|8498.2|8507.7|8504.2|8467.7|8464.2|14593
1586869200000|2020-04-14 13:00:00|8500.1|8496.6|8604.7|8602.2|8608.2|8605.7|8472.4|8469.9|61531
1586872800000|2020-04-14 14:00:00|8605.2|8602.7|8595.4|8592.9|8623.9|8621.4|8583.2|8580.7|62708
1586876400000|2020-04-14 15:00:00|8596.2|8593.7|8597.7|8595.2|8613.5|8611|8558.3|8555.8|54490
1586880000000|2020-04-14 16:00:00|8597.9|8595.4|8666.5|8664|8676.2|8673.7|8597.9|8595.4|41681
1586883600000|2020-04-14 17:00:00|8666.7|8664.2|8695.9|8693.4|8701.8|8699.3|8650.5|8648|27757
1586887200000|2020-04-14 18:00:00|8695.8|8693.3|8699.8|8697.3|8709|8706.5|8678|8675.5|27932
1586890800000|2020-04-14 19:00:00|8699.9|8697.4|8693.3|8690.8|8713.6|8711.1|8657|8654.5|50462
1586894400000|2020-04-14 20:00:00|8693.8|8690.3|8717.3|8710.8|8717.3|8712.3|8683.6|8680.1|10515
1586898000000|2020-04-14 21:00:00|8716.9|8710.4|8720.6|8714.1|8721.5|8715|8715.7|8709.2|0
1586901600000|2020-04-14 22:00:00|8718.8|8715.3|8702.2|8698.7|8720.1|8716.6|8695.8|8692.3|3427
1586905200000|2020-04-14 23:00:00|8701.8|8698.3|8686.3|8682.8|8708.8|8705.3|8682.5|8679|2995
1586908800000|2020-04-15 00:00:00|8686.6|8683.1|8678.5|8675|8693.5|8690|8668|8664.5|4329
1586912400000|2020-04-15 01:00:00|8678.6|8675.1|8679.1|8675.6|8680.8|8677.3|8659.1|8655.6|4165
1586916000000|2020-04-15 02:00:00|8679.2|8675.7|8655.2|8651.7|8684.7|8681.2|8646.8|8643.3|3771
1586919600000|2020-04-15 03:00:00|8655|8651.5|8667.7|8664.2|8673.5|8670|8653.7|8650.2|3694
1586923200000|2020-04-15 04:00:00|8668|8664.5|8681.5|8678|8693.6|8690.1|8657.6|8654.1|3480
1586926800000|2020-04-15 05:00:00|8681.6|8678.1|8649.7|8646.2|8691.1|8687.6|8644.5|8641|4854
1586930400000|2020-04-15 06:00:00|8650|8646.5|8666.3|8662.8|8680.5|8677|8639.6|8636.1|7033
1586934000000|2020-04-15 07:00:00|8666.6|8663.1|8604.6|8601.1|8686.1|8682.6|8600.5|8597|15608
1586937600000|2020-04-15 08:00:00|8604.7|8601.2|8596|8592.6|8629|8625.6|8579.8|8576.4|11380
1586941200000|2020-04-15 09:00:00|8596.4|8593|8593.7|8590.3|8598.9|8595.5|8568|8564.6|9112
1586944800000|2020-04-15 10:00:00|8593.5|8590.1|8600|8596.6|8607.7|8604.3|8572.7|8569.3|8187
1586948400000|2020-04-15 11:00:00|8600.5|8597.1|8606.8|8603.4|8630.2|8626.8|8598.9|8595.5|9258
1586952000000|2020-04-15 12:00:00|8607.8|8604.4|8528.2|8524.8|8612.7|8609.3|8518.8|8515.4|20667
1586955600000|2020-04-15 13:00:00|8527.9|8524.5|8531|8528.6|8578|8575.6|8498.5|8496.1|52628
1586959200000|2020-04-15 14:00:00|8530.9|8528.5|8584.9|8582.5|8595.5|8593.1|8513.2|8510.8|54204
1586962800000|2020-04-15 15:00:00|8584.2|8581.8|8542|8539.6|8594.9|8592.5|8531.5|8529.1|40687
1586966400000|2020-04-15 16:00:00|8541.7|8539.3|8583.1|8580.7|8599.8|8597.4|8536|8533.6|29726
1586970000000|2020-04-15 17:00:00|8582.3|8579.9|8585.1|8582.7|8608.1|8605.7|8571.9|8569.5|25390
1586973600000|2020-04-15 18:00:00|8585.8|8583.4|8660.2|8657.8|8660.2|8657.8|8585.1|8582.7|33084
1586977200000|2020-04-15 19:00:00|8659.3|8656.9|8594.8|8592.4|8669.1|8666.7|8578.9|8576.5|46020
1586980800000|2020-04-15 20:00:00|8595.3|8591.9|8590.1|8583.7|8611.7|8608.3|8581.9|8578.5|8078
1586984400000|2020-04-15 21:00:00|8590|8583.6|8586.4|8580|8592|8585.6|8581.7|8575.3|0
1586988000000|2020-04-15 22:00:00|8588.9|8585.5|8552.9|8549.5|8602.8|8599.4|8540.4|8537|4380
1586991600000|2020-04-15 23:00:00|8552.7|8549.3|8545.8|8542.4|8553.2|8549.8|8528.9|8525.5|2982
1586995200000|2020-04-16 00:00:00|8546|8542.6|8539.7|8536.3|8581|8577.6|8513.7|8510.3|7915
1586998800000|2020-04-16 01:00:00|8539.8|8536.4|8553.2|8549.8|8581.7|8578.3|8537.5|8534.1|6529
1587002400000|2020-04-16 02:00:00|8552.8|8549.4|8549.3|8545.9|8578.7|8575.3|8542.3|8538.9|5400
1587006000000|2020-04-16 03:00:00|8549.9|8546.5|8552.3|8548.9|8559.5|8556.1|8528.3|8524.9|4448
1587009600000|2020-04-16 04:00:00|8552.9|8549.5|8576.4|8573|8579.8|8576.4|8552.9|8549.5|2812
1587013200000|2020-04-16 05:00:00|8577|8573.6|8628|8624.6|8629.8|8626.4|8556|8552.6|6086
1587016800000|2020-04-16 06:00:00|8626.5|8623.1|8689.5|8686.1|8708.3|8704.9|8609.3|8605.9|10419
1587020400000|2020-04-16 07:00:00|8689.7|8686.3|8688.9|8685.5|8702|8698.6|8654.9|8651.5|10576
1587024000000|2020-04-16 08:00:00|8688.4|8685|8677.4|8674|8701.5|8698.1|8674.2|8670.8|7263
1587027600000|2020-04-16 09:00:00|8677.9|8674.5|8678.7|8675.3|8686.7|8683.3|8654.5|8651.1|6807
1587031200000|2020-04-16 10:00:00|8678.3|8674.9|8682.4|8679|8692.5|8689.1|8649.2|8645.8|5832
1587034800000|2020-04-16 11:00:00|8680.9|8677.5|8653.7|8650.3|8681.4|8678|8637|8633.6|9157
1587038400000|2020-04-16 12:00:00|8653.3|8649.9|8691.5|8688.1|8710.7|8707.3|8633.3|8629.9|18989
1587042000000|2020-04-16 13:00:00|8690.4|8687|8655.2|8652.8|8710.3|8707.3|8652.7|8650.3|51927
1587045600000|2020-04-16 14:00:00|8655.3|8652.9|8717.6|8715.2|8725|8722.6|8604.2|8601.8|72745
1587049200000|2020-04-16 15:00:00|8718.4|8716|8784.7|8782.3|8794.2|8791.8|8704.4|8702|62579
1587052800000|2020-04-16 16:00:00|8785|8782.6|8674.6|8672.2|8796.7|8794.3|8616.7|8614.3|73237
1587056400000|2020-04-16 17:00:00|8674.3|8671.9|8676.2|8673.8|8707.3|8704.9|8656.8|8654.4|40758
1587060000000|2020-04-16 18:00:00|8677.5|8675.1|8714.1|8711.7|8733.5|8731.1|8653.8|8651.4|40809
1587063600000|2020-04-16 19:00:00|8712.8|8710.4|8755.4|8753|8778.6|8776.2|8679.7|8677.3|61341
1587067200000|2020-04-16 20:00:00|8755.5|8753.1|8854.3|8847.9|8856.2|8852.8|8744.9|8741.5|17374
1587070800000|2020-04-16 21:00:00|8854.4|8848|8913.4|8907|8955.7|8949.3|8853|8846.6|1
1587074400000|2020-04-16 22:00:00|8923.5|8920.1|8935.9|8932.5|8950.7|8947.3|8889.9|8886.5|12738
1587078000000|2020-04-16 23:00:00|8936.1|8932.7|8947.1|8943.7|8980.1|8976.7|8920.9|8917.5|12094
1587081600000|2020-04-17 00:00:00|8947.2|8943.8|8919.4|8916|8947.6|8944.2|8895.2|8891.8|8291
1587085200000|2020-04-17 01:00:00|8919.5|8916.1|8936.9|8933.5|8947.2|8943.8|8918.5|8915.1|6059
1587088800000|2020-04-17 02:00:00|8938.1|8934.7|8940.4|8937|8961.5|8958.1|8923.4|8920|5213
1587092400000|2020-04-17 03:00:00|8940.7|8937.3|8929.7|8926.3|8940.7|8937.3|8905.6|8902.2|4629
1587096000000|2020-04-17 04:00:00|8929.9|8926.5|8926.2|8922.8|8940.6|8937.2|8920|8916.6|3018
1587099600000|2020-04-17 05:00:00|8926.4|8923|8947|8943.6|8966|8962.6|8926|8922.6|5749
1587103200000|2020-04-17 06:00:00|8947.4|8944|8931|8927.6|8951|8947.6|8898.9|8895.5|8609
1587106800000|2020-04-17 07:00:00|8931.1|8927.7|8906.5|8903.1|8957.1|8953.7|8873|8869.6|13181
1587110400000|2020-04-17 08:00:00|8906.6|8903.2|8905.1|8901.7|8938.5|8935.1|8894.4|8891|8685
1587114000000|2020-04-17 09:00:00|8905|8901.6|8931.4|8928|8943.4|8940|8896|8892.6|9511
1587117600000|2020-04-17 10:00:00|8932|8928.6|8947.7|8944.3|8956.4|8953|8925.4|8922|6797
1587121200000|2020-04-17 11:00:00|8948|8944.6|8919.6|8916.2|8961.1|8957.7|8910.2|8906.8|8487
1587124800000|2020-04-17 12:00:00|8919.1|8915.7|8897.7|8894.3|8930.4|8927|8889.9|8886.5|12215
1587128400000|2020-04-17 13:00:00|8897.6|8894.2|8837.1|8834.7|8904.4|8901|8777.7|8775.3|71495
1587132000000|2020-04-17 14:00:00|8836|8833.6|8780.6|8778.2|8861.2|8858.8|8755|8752.6|72749
1587135600000|2020-04-17 15:00:00|8780.7|8778.3|8760|8757.6|8799.7|8797.3|8729.1|8726.7|54612
1587139200000|2020-04-17 16:00:00|8760.2|8757.8|8770.3|8767.9|8780.9|8778.5|8731.6|8729.2|37694
1587142800000|2020-04-17 17:00:00|8770.1|8767.7|8751.3|8748.9|8776.5|8774.1|8746.1|8743.7|32886
1587146400000|2020-04-17 18:00:00|8751.4|8749|8739.3|8736.9|8752.3|8749.9|8705.1|8702.7|35653
1587150000000|2020-04-17 19:00:00|8739.4|8737|8832.2|8829.8|8840.7|8838.3|8735.9|8733.5|57285
1587153600000|2020-04-17 20:00:00|8832.7|8829.3|8826.7|8820.3|8832.7|8829.3|8813.3|8809.9|13669
1587333600000|2020-04-19 22:00:00|8791.8|8788.4|8766.8|8763.4|8802.8|8799.4|8747.4|8744|5983
1587337200000|2020-04-19 23:00:00|8766.7|8763.3|8761.8|8758.4|8777.9|8774.5|8752.9|8749.5|3475
1587340800000|2020-04-20 00:00:00|8762.7|8759.3|8837.8|8834.4|8851.9|8848.5|8762.4|8759|7687
1587344400000|2020-04-20 01:00:00|8837.6|8834.2|8803.3|8799.9|8837.7|8834.3|8772.6|8769.2|6486
1587348000000|2020-04-20 02:00:00|8803.9|8800.5|8809.4|8806|8829.4|8826|8785.1|8781.7|5756
1587351600000|2020-04-20 03:00:00|8808.9|8805.5|8832.1|8828.7|8835.6|8832.2|8802.9|8799.5|3905
1587355200000|2020-04-20 04:00:00|8831.9|8828.5|8822.6|8819.2|8843.7|8840.3|8814.8|8811.4|3681
1587358800000|2020-04-20 05:00:00|8822.4|8819|8791.7|8788.3|8825.4|8822|8786.3|8782.9|5165
1587362400000|2020-04-20 06:00:00|8791.6|8788.2|8804.4|8801|8805.1|8801.7|8775.3|8771.9|5638
1587366000000|2020-04-20 07:00:00|8804.6|8801.2|8793.8|8790.4|8806.1|8802.7|8753.4|8750|10667
1587369600000|2020-04-20 08:00:00|8793.6|8790.2|8776.2|8772.8|8796.8|8793.4|8758.3|8754.9|8046
1587373200000|2020-04-20 09:00:00|8776.3|8772.9|8760.2|8756.8|8790.1|8786.7|8756.9|8753.5|6858
1587376800000|2020-04-20 10:00:00|8760.3|8756.9|8739.4|8736|8762.7|8759.3|8720.4|8717|10911
1587380400000|2020-04-20 11:00:00|8739.3|8735.9|8728.7|8725.3|8754.9|8751.5|8712.1|8708.7|14831
1587384000000|2020-04-20 12:00:00|8729.1|8725.7|8735.7|8732.3|8751.9|8748.5|8719.8|8716.4|15203
1587387600000|2020-04-20 13:00:00|8735.6|8732.2|8754.8|8752.4|8798.8|8796.4|8722.8|8719.4|54610
1587391200000|2020-04-20 14:00:00|8755.4|8753|8830.1|8829.1|8840|8839|8745.9|8743.5|53924
1587394800000|2020-04-20 15:00:00|8829.2|8828.2|8845.7|8844.7|8858.2|8857.2|8815.8|8814.8|41290
1587398400000|2020-04-20 16:00:00|8845.5|8844.5|8834.6|8833.6|8848.7|8847.7|8822.1|8821.1|24940
1587402000000|2020-04-20 17:00:00|8835.1|8834.1|8832.4|8831.4|8836.1|8835.1|8794.5|8793.5|27474
1587405600000|2020-04-20 18:00:00|8832.1|8831.1|8747.9|8746.9|8841.9|8840.9|8744.9|8743.9|41133
1587409200000|2020-04-20 19:00:00|8748.5|8747.5|8726.4|8725.4|8777.4|8776.4|8724.9|8723.9|54029
1587412800000|2020-04-20 20:00:00|8728.9|8727.9|8728.8|8723.8|8740|8738|8701.9|8699.9|13091
1587416400000|2020-04-20 21:00:00|8728.9|8723.9|8728.5|8723.5|8731.3|8726.3|8726.4|8721.4|0
1587420000000|2020-04-20 22:00:00|8709.6|8707.6|8757.4|8755.4|8765|8763|8709.6|8707.6|5434
1587423600000|2020-04-20 23:00:00|8757|8755|8744.6|8742.6|8767.2|8765.2|8731.1|8729.1|4162
1587427200000|2020-04-21 00:00:00|8745.4|8743.4|8751.9|8749.9|8768.6|8766.6|8715|8713|7576
1587430800000|2020-04-21 01:00:00|8752.4|8750.4|8733.1|8731.1|8777.5|8775.5|8728.1|8726.1|7837
1587434400000|2020-04-21 02:00:00|8733.2|8731.2|8667.9|8665.9|8745.1|8743.1|8617.5|8615.5|17261
1587438000000|2020-04-21 03:00:00|8667.7|8665.7|8661.7|8659.7|8678.9|8676.9|8647.7|8645.7|6081
1587441600000|2020-04-21 04:00:00|8662.4|8660.4|8673.4|8671.4|8687.9|8685.9|8651.4|8649.4|4162
1587445200000|2020-04-21 05:00:00|8673.5|8671.5|8670.1|8668.1|8692.7|8690.7|8658|8656|4736
1587448800000|2020-04-21 06:00:00|8669.9|8667.9|8701.7|8699.7|8711.5|8709.5|8669.9|8667.9|7381
1587452400000|2020-04-21 07:00:00|8700.5|8698.5|8676.2|8674.2|8723.5|8721.5|8662.2|8660.2|11720
1587456000000|2020-04-21 08:00:00|8676.7|8674.7|8694.9|8692.9|8707.7|8705.7|8674.6|8672.6|9165
1587459600000|2020-04-21 09:00:00|8696.2|8694.2|8676.6|8674.6|8712.2|8710.2|8659.6|8657.6|14783
1587463200000|2020-04-21 10:00:00|8676.4|8674.4|8636.2|8634.2|8689.2|8687.2|8624.2|8622.2|13788
1587466800000|2020-04-21 11:00:00|8639.6|8637.6|8623|8621|8650.6|8648.6|8619|8617|12047
1587470400000|2020-04-21 12:00:00|8622|8620|8622.2|8620.2|8641.9|8639.9|8610.4|8608.4|20093
1587474000000|2020-04-21 13:00:00|8622|8620|8597.6|8596.6|8665.6|8664.6|8544.6|8543.6|64700
1587477600000|2020-04-21 14:00:00|8597.9|8596.9|8411|8410|8604.1|8603.1|8403.5|8402.5|81355
1587481200000|2020-04-21 15:00:00|8409.7|8408.7|8418.7|8417.7|8428|8427|8357.5|8356.5|76663
1587484800000|2020-04-21 16:00:00|8419.2|8418.2|8406.9|8405.9|8428.6|8427.6|8368.1|8367.1|42348
1587488400000|2020-04-21 17:00:00|8406.4|8405.4|8469.9|8468.9|8491.9|8490.9|8400.1|8399.1|45231
1587492000000|2020-04-21 18:00:00|8470|8469|8436.8|8435.8|8531.4|8530.4|8428.9|8427.9|48229
1587495600000|2020-04-21 19:00:00|8436.6|8435.6|8404|8403|8494.1|8493.1|8392.8|8391.8|55929
1587499200000|2020-04-21 20:00:00|8405.5|8404.5|8452.1|8447.1|8455.9|8453.9|8405.5|8404.5|16409
1587502800000|2020-04-21 21:00:00|8452|8447|8458.3|8453.3|8466.2|8461.2|8449.6|8444.6|0
1587506400000|2020-04-21 22:00:00|8464.6|8462.6|8469.5|8467.5|8489.6|8487.6|8452.3|8450.3|4253
1587510000000|2020-04-21 23:00:00|8469.3|8467.3|8472.8|8470.8|8475.4|8473.4|8440.6|8438.6|3905
1587513600000|2020-04-22 00:00:00|8472.3|8470.3|8459|8457|8504.6|8502.6|8415.4|8413.4|10213
1587517200000|2020-04-22 01:00:00|8460|8458|8466.3|8464.3|8487|8485|8442.1|8440.1|5743
1587520800000|2020-04-22 02:00:00|8466.1|8464.1|8476.3|8474.3|8477.1|8475.1|8443.4|8441.4|3293
1587524400000|2020-04-22 03:00:00|8476.8|8474.8|8472.4|8470.4|8480.6|8478.6|8453.4|8451.4|3325
1587528000000|2020-04-22 04:00:00|8472.6|8470.6|8449.1|8447.1|8491.5|8489.5|8438.1|8436.1|4052
1587531600000|2020-04-22 05:00:00|8449.3|8447.3|8511|8509|8523|8521|8448.3|8446.3|5222
1587535200000|2020-04-22 06:00:00|8511.9|8509.9|8523.8|8521.8|8551.1|8549.1|8495.3|8493.3|8868
1587538800000|2020-04-22 07:00:00|8522|8520|8521.1|8519.1|8540.5|8538.5|8506.1|8504.1|9988
1587542400000|2020-04-22 08:00:00|8521.3|8519.3|8562.1|8560.1|8566|8564|8513|8511|9745
1587546000000|2020-04-22 09:00:00|8562.5|8560.5|8562|8560|8582.3|8580.3|8556|8554|7680
1587549600000|2020-04-22 10:00:00|8562.6|8560.6|8542.3|8540.3|8567.1|8565.1|8524.8|8522.8|7740
1587553200000|2020-04-22 11:00:00|8541.8|8539.8|8552.8|8550.8|8553.5|8551.5|8530.4|8528.4|9529
1587556800000|2020-04-22 12:00:00|8552.3|8550.3|8586.4|8584.4|8591.3|8589.3|8525.8|8523.8|14750
1587560400000|2020-04-22 13:00:00|8585|8583|8586.9|8584.9|8612.4|8610.4|8549|8547|51678
1587564000000|2020-04-22 14:00:00|8588.9|8586.9|8587.8|8585.8|8622.3|8620.3|8560.6|8558.6|49029
1587567600000|2020-04-22 15:00:00|8589.4|8587.4|8610.1|8608.1|8622.2|8620.2|8576.8|8574.8|35806
1587571200000|2020-04-22 16:00:00|8610.4|8608.4|8622.9|8620.9|8637.2|8635.2|8604.6|8602.6|25056
1587574800000|2020-04-22 17:00:00|8623.1|8621.1|8661.6|8659.6|8665.6|8663.6|8613.1|8611.1|22433
1587578400000|2020-04-22 18:00:00|8661.5|8659.5|8688.9|8686.9|8693.6|8691.6|8652.7|8650.7|25969
1587582000000|2020-04-22 19:00:00|8689.1|8687.1|8663.4|8661.4|8712.3|8710.3|8659.4|8657.4|40923
1587585600000|2020-04-22 20:00:00|8661.3|8659.3|8650.1|8645.1|8664.8|8659.8|8635.4|8633.4|10978
1587589200000|2020-04-22 21:00:00|8650.2|8645.2|8656.8|8651.8|8658.4|8653.4|8649.5|8644.5|0
1587592800000|2020-04-22 22:00:00|8650.2|8648.2|8633.4|8631.4|8658.6|8656.6|8626.6|8624.6|4442
1587596400000|2020-04-22 23:00:00|8633.6|8631.6|8629.9|8627.9|8636.3|8634.3|8616.3|8614.3|4085
1587600000000|2020-04-23 00:00:00|8630.7|8628.7|8626.3|8624.3|8642.9|8640.9|8599.9|8597.9|6978
1587603600000|2020-04-23 01:00:00|8626.6|8624.6|8631.4|8629.4|8666.1|8664.1|8626.6|8624.6|7043
1587607200000|2020-04-23 02:00:00|8631.6|8629.6|8606.4|8604.4|8636.4|8634.4|8596.3|8594.3|3944
1587610800000|2020-04-23 03:00:00|8606.2|8604.2|8606.3|8604.3|8620.2|8618.2|8598.3|8596.3|2998
1587614400000|2020-04-23 04:00:00|8606.7|8604.7|8629.9|8627.9|8638.6|8636.6|8603.8|8601.8|3773
1587618000000|2020-04-23 05:00:00|8629.8|8627.8|8641.9|8639.9|8658.7|8656.7|8628.3|8626.3|4815
1587621600000|2020-04-23 06:00:00|8641.8|8639.8|8677.8|8675.8|8691.3|8689.3|8626.8|8624.8|6831
1587625200000|2020-04-23 07:00:00|8677.9|8675.9|8617.6|8615.6|8682.2|8680.2|8615.7|8613.7|11066
1587628800000|2020-04-23 08:00:00|8616.8|8614.8|8628.7|8626.7|8643.4|8641.4|8609.1|8607.1|7437
1587632400000|2020-04-23 09:00:00|8628.6|8626.6|8670.1|8668.1|8672.2|8670.2|8625.1|8623.1|5660
1587636000000|2020-04-23 10:00:00|8670.7|8668.7|8634.4|8632.4|8670.7|8668.7|8629.1|8627.1|5296
1587639600000|2020-04-23 11:00:00|8634.3|8632.3|8658.8|8656.8|8664.1|8662.1|8634.3|8632.3|5601
1587643200000|2020-04-23 12:00:00|8658.4|8656.4|8708.3|8706.3|8710.1|8708.1|8640.6|8638.6|14188
1587646800000|2020-04-23 13:00:00|8708.4|8706.4|8736.4|8735.4|8756.6|8755.6|8675.7|8674.7|44083
1587650400000|2020-04-23 14:00:00|8736.2|8735.2|8781|8780|8799.1|8798.1|8723.2|8722.2|50734
1587654000000|2020-04-23 15:00:00|8781.7|8780.7|8740.7|8739.7|8782.5|8781.5|8730|8729|35118
1587657600000|2020-04-23 16:00:00|8741.2|8740.2|8715.1|8714.1|8776.5|8775.5|8625.2|8624.2|62901
1587661200000|2020-04-23 17:00:00|8716.1|8715.1|8653.7|8652.7|8746.5|8745.5|8629.2|8628.2|52029
1587664800000|2020-04-23 18:00:00|8653.5|8652.5|8714.1|8713.1|8720.3|8719.3|8620.6|8619.6|38531
1587668400000|2020-04-23 19:00:00|8713.3|8712.3|8640.5|8639.5|8716.8|8715.8|8635.4|8634.4|43541
1587672000000|2020-04-23 20:00:00|8640.4|8639.4|8614.9|8612.9|8642.4|8641.4|8604.9|8602.9|12288
1587675600000|2020-04-23 21:00:00|8615.9|8610.9|8602.3|8597.3|8618.7|8613.7|8602.1|8597.1|0
1587679200000|2020-04-23 22:00:00|8602.4|8600.4|8564.9|8562.9|8605.6|8603.6|8547.5|8545.5|5707
1587682800000|2020-04-23 23:00:00|8564.3|8562.3|8566.9|8564.9|8573.5|8571.5|8552.9|8550.9|2599
1587686400000|2020-04-24 00:00:00|8567|8565|8542.1|8540.1|8579.5|8577.5|8526.1|8524.1|6148
1587690000000|2020-04-24 01:00:00|8542.3|8540.3|8531.4|8529.4|8555.1|8553.1|8512.8|8510.8|5753
1587693600000|2020-04-24 02:00:00|8531.3|8529.3|8557.9|8555.9|8568.6|8566.6|8528.8|8526.8|3608
1587697200000|2020-04-24 03:00:00|8558|8556|8550.4|8548.4|8566.8|8564.8|8547.4|8545.4|1976
1587700800000|2020-04-24 04:00:00|8549.9|8547.9|8550.9|8548.9|8567.1|8565.1|8546.1|8544.1|1908
1587704400000|2020-04-24 05:00:00|8551|8549|8547.8|8545.8|8557.3|8555.3|8519.5|8517.5|3604
1587708000000|2020-04-24 06:00:00|8548|8546|8579.6|8577.6|8582.1|8580.1|8526.6|8524.6|6140
1587711600000|2020-04-24 07:00:00|8580|8578|8580.8|8578.8|8597.3|8595.3|8562.3|8560.3|8298
1587715200000|2020-04-24 08:00:00|8581.3|8579.3|8576.5|8574.5|8582.5|8580.5|8556.5|8554.5|5813
1587718800000|2020-04-24 09:00:00|8576.6|8574.6|8635.6|8633.6|8650.6|8648.6|8576.6|8574.6|9879
1587722400000|2020-04-24 10:00:00|8635.8|8633.8|8676.9|8674.9|8677|8675|8625.6|8623.6|7439
1587726000000|2020-04-24 11:00:00|8674.5|8672.5|8648.3|8646.3|8679.9|8677.9|8643|8641|7836
1587729600000|2020-04-24 12:00:00|8648.4|8646.4|8669.5|8667.5|8687.8|8685.8|8636.6|8634.6|12566
1587733200000|2020-04-24 13:00:00|8669.4|8667.4|8601.5|8600.5|8680.6|8679.6|8597.4|8596.4|48923
1587736800000|2020-04-24 14:00:00|8602.4|8601.4|8652.6|8651.6|8683.9|8682.9|8602.1|8601.1|54508
1587740400000|2020-04-24 15:00:00|8652.8|8651.8|8661.9|8660.9|8671.1|8670.1|8623.9|8622.9|38009
1587744000000|2020-04-24 16:00:00|8662.1|8661.1|8696.3|8695.3|8706.1|8705.1|8649.6|8648.6|25597
1587747600000|2020-04-24 17:00:00|8696.2|8695.2|8731.5|8730.5|8733.1|8732.1|8679.7|8678.7|26736
1587751200000|2020-04-24 18:00:00|8731.2|8730.2|8747.8|8746.8|8758|8757|8725.6|8724.6|33678
1587754800000|2020-04-24 19:00:00|8747.7|8746.7|8782.6|8781.6|8792.3|8791.3|8734.5|8733.5|48956
1587758400000|2020-04-24 20:00:00|8782.4|8781.4|8776.6|8774.6|8790.8|8788.8|8774.6|8772.6|11254
1587762000000|2020-04-24 21:00:00|8778.4|8773.4|8778.4|8773.4|8778.4|8773.4|8778.4|8773.4|0
1587938400000|2020-04-26 22:00:00|8821.3|8819.3|8745.4|8743.4|8825.3|8823.3|8743.4|8741.4|5730
1587942000000|2020-04-26 23:00:00|8745.6|8743.6|8766.2|8764.2|8782.3|8780.3|8745.6|8743.6|2893
1587945600000|2020-04-27 00:00:00|8766.3|8764.3|8798.4|8796.4|8800.2|8798.2|8751.3|8749.3|5075
1587949200000|2020-04-27 01:00:00|8798.9|8796.9|8818.6|8816.6|8823.2|8821.2|8782.8|8780.8|5488
1587952800000|2020-04-27 02:00:00|8819.1|8817.1|8831.7|8829.7|8841.9|8839.9|8816.2|8814.2|3959
1587956400000|2020-04-27 03:00:00|8831.6|8829.6|8849.4|8847.4|8851.3|8849.3|8831.4|8829.4|3512
1587960000000|2020-04-27 04:00:00|8849.3|8847.3|8894.8|8892.8|8900.6|8898.6|8848.6|8846.6|5682
1587963600000|2020-04-27 05:00:00|8894.9|8892.9|8895.6|8893.6|8909.9|8907.9|8878.9|8876.9|4605
1587967200000|2020-04-27 06:00:00|8897.4|8895.4|8868.7|8866.7|8900.8|8898.8|8860.3|8858.3|6650
1587970800000|2020-04-27 07:00:00|8868.3|8866.3|8894.1|8892.1|8902.9|8900.9|8851.8|8849.8|8651
1587974400000|2020-04-27 08:00:00|8893.2|8891.2|8886.1|8884.1|8893.9|8891.9|8862.4|8860.4|5939
1587978000000|2020-04-27 09:00:00|8885.9|8883.9|8902.1|8900.1|8909.2|8907.2|8875.6|8873.6|4730
1587981600000|2020-04-27 10:00:00|8901.6|8899.6|8873.4|8871.4|8901.6|8899.6|8872.2|8870.2|5609
1587985200000|2020-04-27 11:00:00|8873.6|8871.6|8887.2|8885.2|8897.4|8895.4|8868.4|8866.4|6001
1587988800000|2020-04-27 12:00:00|8888.2|8886.2|8880.7|8878.7|8902.4|8900.4|8879.1|8877.1|10308
1587992400000|2020-04-27 13:00:00|8880.6|8878.6|8877.8|8876.8|8894.3|8892.3|8832.3|8831.3|47533
1587996000000|2020-04-27 14:00:00|8878.6|8877.6|8829.6|8828.6|8889.8|8888.8|8826.4|8825.4|49667
1587999600000|2020-04-27 15:00:00|8829.1|8828.1|8857.5|8856.5|8876.4|8875.4|8820.3|8819.3|37142
1588003200000|2020-04-27 16:00:00|8857.8|8856.8|8849.5|8848.5|8865.8|8864.8|8829.9|8828.9|30303
1588006800000|2020-04-27 17:00:00|8849.8|8848.8|8815|8814|8850.8|8849.8|8802.4|8801.4|32227
1588010400000|2020-04-27 18:00:00|8814.5|8813.5|8837.8|8836.8|8850|8849|8814.5|8813.5|25150
1588014000000|2020-04-27 19:00:00|8837.5|8836.5|8836.1|8835.1|8861.7|8860.7|8828.2|8827.2|37254
1588017600000|2020-04-27 20:00:00|8837.6|8836.6|8833.9|8828.9|8840.8|8838.4|8829.9|8827.9|6980
1588021200000|2020-04-27 21:00:00|8833.8|8828.8|8836.2|8831.2|8837.1|8832.1|8831.3|8826.3|0
1588024800000|2020-04-27 22:00:00|8832.7|8830.7|8828.1|8826.1|8836.1|8834.1|8815.9|8813.9|1898
1588028400000|2020-04-27 23:00:00|8827.9|8825.9|8837.1|8835.1|8851.3|8849.3|8826.2|8824.2|2464
1588032000000|2020-04-28 00:00:00|8836.7|8834.7|8852.9|8850.9|8860.7|8858.7|8824.7|8822.7|3393
1588035600000|2020-04-28 01:00:00|8853.1|8851.1|8796.7|8794.7|8853.1|8851.1|8793.6|8791.6|5411
1588039200000|2020-04-28 02:00:00|8796.8|8794.8|8816.7|8814.7|8820.9|8818.9|8790.8|8788.8|3157
1588042800000|2020-04-28 03:00:00|8816.8|8814.8|8808.8|8806.8|8821.2|8819.2|8800.6|8798.6|2262
1588046400000|2020-04-28 04:00:00|8809.1|8807.1|8815.3|8813.3|8816.1|8814.1|8791.1|8789.1|2111
1588050000000|2020-04-28 05:00:00|8815.4|8813.4|8840.8|8838.8|8852.1|8850.1|8807.8|8805.8|4508
1588053600000|2020-04-28 06:00:00|8840.4|8838.4|8834.9|8832.9|8850.9|8848.9|8826.9|8824.9|3953
1588057200000|2020-04-28 07:00:00|8835.8|8833.8|8882.4|8880.4|8888.2|8886.2|8831.7|8829.7|8476
1588060800000|2020-04-28 08:00:00|8882.2|8880.2|8875.6|8873.6|8886.7|8884.7|8866.2|8864.2|6462
1588064400000|2020-04-28 09:00:00|8875.4|8873.4|8951.1|8949.1|8953.6|8951.6|8872.9|8870.9|12535
1588068000000|2020-04-28 10:00:00|8951.6|8949.6|8937.2|8935.2|8958.9|8956.9|8933.8|8931.8|8584
1588071600000|2020-04-28 11:00:00|8937.1|8935.1|8942.8|8940.8|8944.8|8942.8|8927.1|8925.1|7508
1588075200000|2020-04-28 12:00:00|8942.7|8940.7|8934.6|8932.6|8947.4|8945.4|8921.6|8919.6|10744
1588078800000|2020-04-28 13:00:00|8934.3|8932.3|8843.2|8842.2|8936.3|8934.3|8840.2|8839.2|52551
1588082400000|2020-04-28 14:00:00|8842.6|8841.6|8712.3|8711.3|8851.7|8850.7|8703.4|8702.4|85681
1588086000000|2020-04-28 15:00:00|8712.8|8711.8|8730.5|8729.5|8765.3|8764.3|8707.3|8706.3|48843
1588089600000|2020-04-28 16:00:00|8731.4|8730.4|8743.4|8742.4|8749.1|8748.1|8688.8|8687.8|43581
1588093200000|2020-04-28 17:00:00|8743.5|8742.5|8748|8747|8763.4|8762.4|8732.4|8731.4|29489
1588096800000|2020-04-28 18:00:00|8747.9|8746.9|8735.6|8734.6|8776.8|8775.8|8727.4|8726.4|30763
1588100400000|2020-04-28 19:00:00|8735.5|8734.5|8681.7|8680.7|8757.4|8756.4|8667.9|8666.9|46583
1588104000000|2020-04-28 20:00:00|8682.2|8680.2|8713.2|8708.2|8738.3|8734.4|8668.2|8666.2|16474
1588107600000|2020-04-28 21:00:00|8713|8708|8762.2|8757.2|8763|8758|8713|8708|0
1588111200000|2020-04-28 22:00:00|8772.7|8770.7|8761.3|8759.3|8788.3|8786.3|8747.3|8745.3|5463
1588114800000|2020-04-28 23:00:00|8761.2|8759.2|8781.2|8779.2|8788.2|8786.2|8751|8749|2998
1588118400000|2020-04-29 00:00:00|8781.3|8779.3|8800.2|8798.2|8807.3|8805.3|8778.3|8776.3|4211
1588122000000|2020-04-29 01:00:00|8800.3|8798.3|8843.9|8841.9|8872|8870|8800.3|8798.3|7835
1588125600000|2020-04-29 02:00:00|8843.8|8841.8|8853.3|8851.3|8856.8|8854.8|8832|8830|3731
1588129200000|2020-04-29 03:00:00|8853.4|8851.4|8852|8850|8854.7|8852.7|8833.8|8831.8|2668
1588132800000|2020-04-29 04:00:00|8851.9|8849.9|8855.9|8853.9|8868.4|8866.4|8835.2|8833.2|6647
1588136400000|2020-04-29 05:00:00|8855.8|8853.8|8851.9|8849.9|8865.2|8863.2|8837.8|8835.8|3739
1588140000000|2020-04-29 06:00:00|8851.8|8849.8|8827.9|8825.9|8857.7|8855.7|8811.2|8809.2|5814
1588143600000|2020-04-29 07:00:00|8827.8|8825.8|8833.8|8831.8|8847.5|8845.5|8805.9|8803.9|10823
1588147200000|2020-04-29 08:00:00|8833.7|8831.7|8835.5|8833.5|8842|8840|8817|8815|6591
1588150800000|2020-04-29 09:00:00|8835.7|8833.7|8828.9|8826.9|8842.2|8840.2|8821.2|8819.2|5109
1588154400000|2020-04-29 10:00:00|8829.2|8827.2|8828.2|8826.2|8829.3|8827.3|8803|8801|5750
1588158000000|2020-04-29 11:00:00|8827.9|8825.9|8797.5|8795.5|8829.5|8827.5|8786.7|8784.7|8634
1588161600000|2020-04-29 12:00:00|8797.4|8795.4|8902.5|8900.5|8907.7|8905.7|8791.9|8789.9|27245
1588165200000|2020-04-29 13:00:00|8902.8|8900.8|8907.2|8906.2|8920|8918|8829.2|8828.2|58935
1588168800000|2020-04-29 14:00:00|8906.5|8905.5|8932.3|8931.3|8951.7|8950.7|8879.1|8878.1|57389
1588172400000|2020-04-29 15:00:00|8932.1|8931.1|8928|8927|8946.1|8945.1|8916.6|8915.6|35637
1588176000000|2020-04-29 16:00:00|8928.1|8927.1|8960.3|8959.3|8976.1|8975.1|8928.1|8927.1|31918
1588179600000|2020-04-29 17:00:00|8961.1|8960.1|8972.8|8971.8|8979.2|8978.2|8954.6|8953.6|24013
1588183200000|2020-04-29 18:00:00|8972.3|8971.3|8991.3|8990.3|8995.5|8994.5|8935.7|8934.7|36087
1588186800000|2020-04-29 19:00:00|8992.1|8991.1|8974.5|8973.5|9026.5|9025.5|8971.4|8970.4|48486
1588190400000|2020-04-29 20:00:00|8974.2|8973.2|9131.4|9126.4|9131.4|9129.2|8972.8|8970.8|26006
1588194000000|2020-04-29 21:00:00|9131.3|9126.3|9116.9|9111.9|9133.6|9128.6|9110.6|9105.6|0
1588197600000|2020-04-29 22:00:00|9122|9120|9102.8|9100.8|9122|9120|9086.7|9084.7|4158
1588201200000|2020-04-29 23:00:00|9103.1|9101.1|9103.6|9101.6|9117|9115|9089.2|9087.2|3500
1588204800000|2020-04-30 00:00:00|9103.5|9101.5|9073.8|9071.8|9103.5|9101.5|9056.5|9054.5|4918
1588208400000|2020-04-30 01:00:00|9073.7|9071.7|9080.1|9078.1|9090.3|9088.3|9068|9066|5188
1588212000000|2020-04-30 02:00:00|9080.2|9078.2|9097.6|9095.6|9108.3|9106.3|9075.6|9073.6|3842
1588215600000|2020-04-30 03:00:00|9097.5|9095.5|9130|9128|9138.2|9136.2|9092.5|9090.5|3903
1588219200000|2020-04-30 04:00:00|9129.2|9127.2|9142.8|9140.8|9157.1|9155.1|9120.3|9118.3|4553
1588222800000|2020-04-30 05:00:00|9142.7|9140.7|9131.3|9129.3|9148.7|9146.7|9128|9126|3859
1588226400000|2020-04-30 06:00:00|9133|9131|9117.6|9115.6|9133|9131|9095.2|9093.2|7453
1588230000000|2020-04-30 07:00:00|9117.5|9115.5|9084.7|9082.7|9118.3|9116.3|9075.5|9073.5|12216
1588233600000|2020-04-30 08:00:00|9084.8|9082.8|9083.8|9081.8|9107.7|9105.7|9076.6|9074.6|8111
1588237200000|2020-04-30 09:00:00|9083.7|9081.7|9107.7|9105.7|9109.6|9107.6|9083.7|9081.7|5910
1588240800000|2020-04-30 10:00:00|9107.6|9105.6|9068.6|9066.6|9116.8|9114.8|9055.1|9053.1|9725
1588244400000|2020-04-30 11:00:00|9067.8|9065.8|9059.6|9057.6|9089.3|9087.3|9056.6|9054.6|14310
1588248000000|2020-04-30 12:00:00|9059.2|9057.2|9005.1|9003.1|9074.3|9072.3|9002.2|9000.2|23184
1588251600000|2020-04-30 13:00:00|9005.6|9003.6|9008.7|9007.7|9030.3|9028.5|8950|8949|61933
1588255200000|2020-04-30 14:00:00|9008.3|9007.3|8981.6|8980.6|9026.1|9025.1|8959.3|8958.3|61720
1588258800000|2020-04-30 15:00:00|8982.3|8981.3|8953.8|8952.8|9016.6|9015.6|8953.2|8952.2|43197
1588262400000|2020-04-30 16:00:00|8954.1|8953.1|8957.2|8956.2|8961.9|8960.9|8919.3|8918.3|40643
1588266000000|2020-04-30 17:00:00|8957.1|8956.1|8936.6|8935.6|8969.2|8968.2|8928|8927|27497
1588269600000|2020-04-30 18:00:00|8936.5|8935.5|8934.5|8933.5|8964.7|8963.7|8921.6|8920.6|25322
1588273200000|2020-04-30 19:00:00|8934.7|8933.7|8991.6|8990.6|9011.8|9010.8|8927.9|8926.9|51010
1588276800000|2020-04-30 20:00:00|8994.3|8993.3|8882.4|8877.4|9000.6|8998.6|8868.8|8866.8|33745
1588280400000|2020-04-30 21:00:00|8882.6|8877.6|8862|8857|8884.7|8879.7|8861.1|8856.1|0
1588284000000|2020-04-30 22:00:00|8859.3|8857.3|8844.1|8842.1|8862.8|8860.8|8817.3|8815.3|7040
1588287600000|2020-04-30 23:00:00|8843.8|8841.8|8850.3|8848.3|8855.4|8853.4|8832.4|8830.4|4107
1588291200000|2020-05-01 00:00:00|8850.4|8848.4|8865.4|8863.4|8867|8865|8828.9|8826.9|5150
1588294800000|2020-05-01 01:00:00|8865.3|8863.3|8847.9|8845.9|8873.5|8871.5|8836.8|8834.8|4882
1588298400000|2020-05-01 02:00:00|8848|8846|8820.8|8818.8|8855.5|8853.5|8813.4|8811.4|5167
1588302000000|2020-05-01 03:00:00|8820.6|8818.6|8827.1|8825.1|8833.9|8831.9|8799.5|8797.5|4835
1588305600000|2020-05-01 04:00:00|8827.4|8825.4|8835.9|8833.9|8845.9|8843.9|8825.5|8823.5|2926
1588309200000|2020-05-01 05:00:00|8836|8834|8819|8817|8843.5|8841.5|8804|8802|4425
1588312800000|2020-05-01 06:00:00|8819.1|8817.1|8772.4|8770.4|8819.6|8817.6|8763.9|8761.9|6911
1588316400000|2020-05-01 07:00:00|8771.9|8769.9|8757.9|8755.9|8784.5|8782.5|8737.8|8735.8|7824
1588320000000|2020-05-01 08:00:00|8759.6|8757.6|8784.5|8782.5|8785.9|8783.9|8748.1|8746.1|8242
1588323600000|2020-05-01 09:00:00|8784.6|8782.6|8774.5|8772.5|8786.9|8784.9|8766.1|8764.1|3839
1588327200000|2020-05-01 10:00:00|8774.4|8772.4|8785.1|8783.1|8800|8798|8772.6|8770.6|5525
1588330800000|2020-05-01 11:00:00|8784.3|8782.3|8793|8791|8797.6|8795.6|8757.8|8755.8|7034
1588334400000|2020-05-01 12:00:00|8793.1|8791.1|8795|8793|8798.8|8796.8|8770.1|8768.1|10461
1588338000000|2020-05-01 13:00:00|8794.4|8792.4|8839.9|8838.9|8854.1|8853.1|8787.6|8785.6|51991
1588341600000|2020-05-01 14:00:00|8847.8|8846.8|8839.7|8838.7|8890.3|8889.3|8818.5|8817.5|64281
1588345200000|2020-05-01 15:00:00|8839.8|8838.8|8742.7|8741.7|8839.8|8838.8|8734.8|8733.8|46972
1588348800000|2020-05-01 16:00:00|8742.6|8741.6|8713.4|8712.4|8746.3|8745.3|8687.5|8686.5|45702
1588352400000|2020-05-01 17:00:00|8713.5|8712.5|8711.6|8710.6|8731.4|8730.4|8686.4|8685.4|31482
1588356000000|2020-05-01 18:00:00|8711.5|8710.5|8739.6|8738.6|8744.9|8743.9|8700|8699|25787
1588359600000|2020-05-01 19:00:00|8740.4|8739.4|8726.3|8725.3|8769.1|8768.1|8701.4|8700.4|43096
1588363200000|2020-05-01 20:00:00|8726.8|8724.8|8718.2|8713.2|8737.3|8735.3|8711.9|8709.9|8217
1588543200000|2020-05-03 22:00:00|8622.6|8620.6|8622.6|8620.6|8655.6|8653.6|8606.3|8604.3|7280
1588546800000|2020-05-03 23:00:00|8623.5|8621.5|8596.8|8594.8|8628.4|8626.4|8576|8574|6840
1588550400000|2020-05-04 00:00:00|8598.9|8596.9|8587.6|8585.6|8608.5|8606.5|8571.3|8569.3|6324
1588554000000|2020-05-04 01:00:00|8587.3|8585.3|8645.9|8643.9|8650|8648|8587.3|8585.3|7519
1588557600000|2020-05-04 02:00:00|8645.4|8643.4|8643.6|8641.6|8652.6|8650.6|8627.6|8625.6|3370
1588561200000|2020-05-04 03:00:00|8643.5|8641.5|8678.4|8676.4|8678.6|8676.6|8643.3|8641.3|5017
1588564800000|2020-05-04 04:00:00|8678.3|8676.3|8656.1|8654.1|8683.9|8681.9|8648.5|8646.5|3709
1588568400000|2020-05-04 05:00:00|8656|8654|8648.3|8646.3|8668.4|8666.4|8640.9|8638.9|4700
1588572000000|2020-05-04 06:00:00|8648.1|8646.1|8701|8699|8709.5|8707.5|8636.3|8634.3|9639
1588575600000|2020-05-04 07:00:00|8700.9|8698.9|8673.5|8671.5|8710.8|8708.8|8659.5|8657.5|12011
1588579200000|2020-05-04 08:00:00|8676.9|8674.9|8662.9|8660.9|8696.8|8694.8|8654.6|8652.6|9904
1588582800000|2020-05-04 09:00:00|8662.6|8660.6|8663.6|8661.6|8664.3|8662.3|8631.1|8629.1|7933
1588586400000|2020-05-04 10:00:00|8663.5|8661.5|8660.4|8658.4|8680.3|8678.3|8654.4|8652.4|6552
1588590000000|2020-05-04 11:00:00|8660.5|8658.5|8677.4|8675.4|8692.1|8690.1|8646.8|8644.8|8005
1588593600000|2020-05-04 12:00:00|8676|8674|8676.5|8674.5|8690.8|8688.8|8660.9|8658.9|11881
1588597200000|2020-05-04 13:00:00|8676.1|8674.1|8731.6|8730.6|8738.1|8737.1|8664.1|8662.1|55027
1588600800000|2020-05-04 14:00:00|8732.4|8731.4|8745.4|8744.4|8782.4|8781.4|8727.4|8726.4|55832
1588604400000|2020-05-04 15:00:00|8745.6|8744.6|8778.7|8777.7|8794.8|8793.8|8740.1|8739.1|37658
1588608000000|2020-05-04 16:00:00|8779.1|8778.1|8737.1|8736.1|8790.3|8789.3|8730.7|8729.7|25951
1588611600000|2020-05-04 17:00:00|8738.1|8737.1|8758.8|8757.8|8759.6|8758.6|8712.5|8711.5|23523
1588615200000|2020-05-04 18:00:00|8758.1|8757.1|8788.8|8787.8|8793|8792|8746.7|8745.7|24062
1588618800000|2020-05-04 19:00:00|8788.3|8787.3|8831.7|8830.7|8840.3|8839.3|8781.3|8780.3|37371
1588622400000|2020-05-04 20:00:00|8831.4|8830.4|8824.9|8819.9|8832.2|8830.4|8805.7|8803.7|7368
1588626000000|2020-05-04 21:00:00|8825|8820|8819.3|8814.3|8825.8|8820.8|8819.3|8814.3|2
1588629600000|2020-05-04 22:00:00|8819.7|8817.7|8823.2|8821.2|8840.9|8838.9|8812.7|8810.7|2729
1588633200000|2020-05-04 23:00:00|8824.1|8822.1|8837.4|8835.4|8838.9|8836.9|8815.9|8813.9|1584
1588636800000|2020-05-05 00:00:00|8837.2|8835.2|8855.1|8853.1|8857.9|8855.9|8831.8|8829.8|4663
1588640400000|2020-05-05 01:00:00|8854.9|8852.9|8884.8|8882.8|8887.7|8885.7|8851.4|8849.4|6002
1588644000000|2020-05-05 02:00:00|8885.2|8883.2|8870.8|8868.8|8885.6|8883.6|8868.1|8866.1|2740
1588647600000|2020-05-05 03:00:00|8870.9|8868.9|8857.1|8855.1|8872.4|8870.4|8844.9|8842.9|3486
1588651200000|2020-05-05 04:00:00|8857.2|8855.2|8883.1|8881.1|8889.7|8887.7|8855.3|8853.3|3117
1588654800000|2020-05-05 05:00:00|8883.3|8881.3|8870.9|8868.9|8886.8|8884.8|8869.4|8867.4|1987
1588658400000|2020-05-05 06:00:00|8870.8|8868.8|8882.2|8880.2|8887.6|8885.6|8863.9|8861.9|4688
1588662000000|2020-05-05 07:00:00|8882.1|8880.1|8919.1|8917.1|8925.1|8923.1|8866.8|8864.8|11990
1588665600000|2020-05-05 08:00:00|8918.9|8916.9|8841.3|8839.3|8930.1|8928.1|8838.2|8836.2|15307
1588669200000|2020-05-05 09:00:00|8841.6|8839.6|8891.4|8889.4|8894.3|8892.3|8835.9|8833.9|11565
1588672800000|2020-05-05 10:00:00|8891.3|8889.3|8907.3|8905.3|8910.8|8908.8|8883.7|8881.7|7353
1588676400000|2020-05-05 11:00:00|8907.6|8905.6|8918.6|8916.6|8924.7|8922.7|8898.1|8896.1|8968
1588680000000|2020-05-05 12:00:00|8918.1|8916.1|8926.2|8924.2|8939.2|8937.2|8916.9|8914.9|12988
1588683600000|2020-05-05 13:00:00|8925.7|8923.7|8970.4|8969.4|8971.2|8970.2|8908.2|8907.2|42482
1588687200000|2020-05-05 14:00:00|8971.8|8970.8|8976.6|8975.6|8985.9|8984.9|8951.3|8950.3|46212
1588690800000|2020-05-05 15:00:00|8976.7|8975.7|8998.6|8997.6|9000.6|8999.6|8966.1|8965.1|30411
1588694400000|2020-05-05 16:00:00|8998.4|8997.4|8989|8988|9011.8|9010.8|8979.1|8978.1|25910
1588698000000|2020-05-05 17:00:00|8988.9|8987.9|9010|9009|9014.9|9013.9|8980.5|8979.5|20649
1588701600000|2020-05-05 18:00:00|9010.1|9009.1|9032.4|9031.4|9033.3|9032.3|9002.8|9001.8|23232
1588705200000|2020-05-05 19:00:00|9032.1|9031.1|8930.9|8929.9|9032.3|9031.3|8898.4|8897.4|67854
1588708800000|2020-05-05 20:00:00|8931.4|8929.4|8947.2|8942.2|8947.2|8943.1|8917.6|8915.6|9207
1588712400000|2020-05-05 21:00:00|8947.3|8942.3|8948.4|8943.4|8955.9|8950.9|8945.7|8940.7|0
1588716000000|2020-05-05 22:00:00|8940.6|8938.6|8976.5|8974.5|8977.8|8975.8|8929.6|8927.6|4880
1588719600000|2020-05-05 23:00:00|8976.9|8974.9|8968.5|8966.5|8977.4|8975.4|8962.5|8960.5|2255
1588723200000|2020-05-06 00:00:00|8969.8|8967.8|8908|8906|8972|8970|8897|8895|8434
1588726800000|2020-05-06 01:00:00|8909|8907|8917|8915|8925.9|8923.9|8890.3|8888.3|8521
1588730400000|2020-05-06 02:00:00|8917.3|8915.3|8925.1|8923.1|8928.5|8926.5|8900.4|8898.4|4396
1588734000000|2020-05-06 03:00:00|8924.6|8922.6|8941.6|8939.6|8952|8950|8923.9|8921.9|4555
1588737600000|2020-05-06 04:00:00|8941.5|8939.5|8943.6|8941.6|8949.4|8947.4|8928.5|8926.5|2576
1588741200000|2020-05-06 05:00:00|8944.1|8942.1|8982.9|8980.9|8991.1|8989.1|8941|8939|6672
1588744800000|2020-05-06 06:00:00|8983.5|8981.5|9009.6|9007.6|9020.5|9018.5|8973.6|8971.6|8759
1588748400000|2020-05-06 07:00:00|9009.8|9007.8|8989.5|8987.5|9012.1|9010.1|8982.4|8980.4|7744
1588752000000|2020-05-06 08:00:00|8989.3|8987.3|8996|8994|9004.8|9002.8|8982.3|8980.3|6148
1588755600000|2020-05-06 09:00:00|8996.1|8994.1|9012.9|9010.9|9016.9|9014.9|8989.4|8987.4|5911
1588759200000|2020-05-06 10:00:00|9013.5|9011.5|9008.6|9006.6|9021.8|9019.8|9005.6|9003.6|4796
1588762800000|2020-05-06 11:00:00|9009|9007|8996.1|8994.1|9012.1|9010.1|8994.4|8992.4|6342
1588766400000|2020-05-06 12:00:00|8995.9|8993.9|8990.1|8988.1|9003.8|9001.8|8969.1|8967.1|13452
1588770000000|2020-05-06 13:00:00|8990.3|8988.3|8998.6|8997.6|9039.9|9038.9|8980.9|8979.9|53077
1588773600000|2020-05-06 14:00:00|8999|8998|9041.3|9040.3|9059|9058|8948.5|8947.5|69444
1588777200000|2020-05-06 15:00:00|9041|9040|9024.5|9023.5|9055.9|9054.9|9004.2|9003.2|45483
1588780800000|2020-05-06 16:00:00|9024|9023|9040.4|9039.4|9053.7|9052.7|9015.5|9014.5|28569
1588784400000|2020-05-06 17:00:00|9041|9040|9054|9053|9068.2|9067.2|9024.7|9023.7|27347
1588788000000|2020-05-06 18:00:00|9053.7|9052.7|9029.2|9028.2|9054.5|9053.5|9020.5|9019.5|31622
1588791600000|2020-05-06 19:00:00|9028.9|9027.9|8984.3|8983.3|9046.3|9045.3|8974.8|8973.8|49192
1588795200000|2020-05-06 20:00:00|8984.2|8982.2|8962|8957|8984.2|8982.2|8953.7|8951.7|11331
1588798800000|2020-05-06 21:00:00|8961.7|8956.7|8964.6|8959.6|8968.6|8963.6|8961.7|8956.7|0
1588802400000|2020-05-06 22:00:00|8960.2|8958.2|8954|8952|8980.5|8978.5|8943.5|8941.5|4423
1588806000000|2020-05-06 23:00:00|8954.4|8952.4|8977.7|8975.7|8978.1|8976.1|8948.6|8946.6|3387
1588809600000|2020-05-07 00:00:00|8978.2|8976.2|9002|9000|9008|9006|8978.2|8976.2|6638
1588813200000|2020-05-07 01:00:00|9002.4|9000.4|9001.6|8999.6|9018.7|9016.7|8991.1|8989.1|5905
1588816800000|2020-05-07 02:00:00|9001.9|8999.9|9013.4|9011.4|9014|9012|8987.5|8985.5|4221
1588820400000|2020-05-07 03:00:00|9013.2|9011.2|9035.7|9033.7|9040.6|9038.6|9011.5|9009.5|5078
1588824000000|2020-05-07 04:00:00|9035.6|9033.6|9034.9|9032.9|9043|9041|9028|9026|3450
1588827600000|2020-05-07 05:00:00|9035|9033|9025.7|9023.7|9037.1|9035.1|9017.4|9015.4|3327
1588831200000|2020-05-07 06:00:00|9025.6|9023.6|9045|9043|9054.9|9052.9|9024.9|9022.9|4990
1588834800000|2020-05-07 07:00:00|9045.4|9043.4|9076.7|9074.7|9096.9|9094.9|9038.7|9036.7|13578
1588838400000|2020-05-07 08:00:00|9076.6|9074.6|9088.2|9086.2|9095|9093|9071.6|9069.6|6443
1588842000000|2020-05-07 09:00:00|9088.4|9086.4|9107.1|9105.1|9112.9|9110.9|9086.6|9084.6|7246
1588845600000|2020-05-07 10:00:00|9107|9105|9091.6|9089.6|9112.6|9110.6|9089.2|9087.2|6726
1588849200000|2020-05-07 11:00:00|9091.5|9089.5|9106.2|9104.2|9111.9|9109.9|9074.7|9072.7|7972
1588852800000|2020-05-07 12:00:00|9106.1|9104.1|9102.6|9100.6|9108.7|9106.7|9081.7|9079.7|13136
1588856400000|2020-05-07 13:00:00|9102|9100|9096.5|9095.5|9119.5|9118.5|9070.5|9069.5|54062
1588860000000|2020-05-07 14:00:00|9096.2|9095.2|9058.8|9057.8|9102.7|9101.7|9043.3|9042.3|55820
1588863600000|2020-05-07 15:00:00|9058.5|9057.5|9108|9107|9120.3|9119.3|9058.5|9057.5|40888
1588867200000|2020-05-07 16:00:00|9108.2|9107.2|9124.9|9123.9|9127.5|9126.5|9104.3|9103.3|27055
1588870800000|2020-05-07 17:00:00|9124.6|9123.6|9121.1|9120.1|9137.6|9136.6|9107.8|9106.8|21146
1588874400000|2020-05-07 18:00:00|9120.5|9119.5|9107.8|9106.8|9121.9|9120.9|9088.6|9087.6|24473
1588878000000|2020-05-07 19:00:00|9107.3|9106.3|9102.6|9101.6|9122|9121|9077.3|9076.3|52006
1588881600000|2020-05-07 20:00:00|9100.3|9098.3|9129.7|9124.7|9133.5|9131.5|9095.2|9093.2|9539
1588885200000|2020-05-07 21:00:00|9129.9|9124.9|9124.2|9119.2|9131|9126|9120|9115|0
1588888800000|2020-05-07 22:00:00|9122.5|9122.2|9141.6|9139.6|9142|9140|9113.1|9111.1|3006
1588892400000|2020-05-07 23:00:00|9141.8|9139.8|9150.7|9148.7|9152.3|9150.3|9124.5|9122.5|4090
1588896000000|2020-05-08 00:00:00|9150.6|9148.6|9190.3|9188.3|9193.3|9191.3|9150.6|9148.6|8862
1588899600000|2020-05-08 01:00:00|9190.5|9188.5|9189.8|9187.8|9205.1|9203.1|9184.6|9182.6|7836
1588903200000|2020-05-08 02:00:00|9190.2|9188.2|9211.5|9209.5|9225.1|9223.1|9190|9188|7325
1588906800000|2020-05-08 03:00:00|9210.8|9208.8|9216.7|9214.7|9221.2|9219.2|9210.8|9208.8|3413
1588910400000|2020-05-08 04:00:00|9216.8|9214.8|9218.2|9216.2|9224.6|9222.6|9208.7|9206.7|3062
1588914000000|2020-05-08 05:00:00|9218.3|9216.3|9234.2|9232.2|9236.3|9234.3|9215.7|9213.7|4462
1588917600000|2020-05-08 06:00:00|9234.7|9232.7|9202.1|9200.1|9247|9245|9199.1|9197.1|7142
1588921200000|2020-05-08 07:00:00|9202.6|9200.6|9195|9193|9206.8|9204.8|9188.1|9186.1|7270
1588924800000|2020-05-08 08:00:00|9194.8|9192.8|9195.2|9193.2|9196.1|9194.1|9177.3|9175.3|6756
1588928400000|2020-05-08 09:00:00|9195|9193|9212.6|9210.6|9213.1|9211.1|9187.1|9185.1|5006
1588932000000|2020-05-08 10:00:00|9212.5|9210.5|9215|9213|9220.8|9218.8|9206.2|9204.2|5004
1588935600000|2020-05-08 11:00:00|9212.1|9210.1|9201.7|9199.7|9216.5|9214.5|9199|9197|5785
1588939200000|2020-05-08 12:00:00|9202|9200|9194.7|9192.7|9228.3|9226.3|9181.8|9179.8|24622
1588942800000|2020-05-08 13:00:00|9193.7|9191.7|9151.2|9150.2|9206.6|9204.6|9125|9124|53561
1588946400000|2020-05-08 14:00:00|9152|9151|9182.7|9181.7|9204.7|9203.7|9152|9151|48334
1588950000000|2020-05-08 15:00:00|9182.8|9181.8|9213|9212|9216.9|9215.9|9167.3|9166.3|32918
1588953600000|2020-05-08 16:00:00|9213.3|9212.3|9222.1|9221.1|9225.3|9224.3|9206|9205|20450
1588957200000|2020-05-08 17:00:00|9222|9221|9176.5|9175.5|9225.9|9224.9|9166.9|9165.9|24168
1588960800000|2020-05-08 18:00:00|9176.1|9175.1|9192.6|9191.6|9195.9|9194.9|9158.5|9157.5|23108
1588964400000|2020-05-08 19:00:00|9192.9|9191.9|9218.1|9217.1|9226.2|9225.2|9186.5|9185.5|41354
1588968000000|2020-05-08 20:00:00|9218|9217|9231.3|9226.3|9237.2|9235.2|9213.2|9208.2|9408
1589148000000|2020-05-10 22:00:00|9192.7|9190.7|9225.6|9223.6|9228.5|9226.5|9185.9|9183.9|5345
1589151600000|2020-05-10 23:00:00|9226.4|9224.4|9262.2|9260.2|9264.6|9262.6|9221.4|9219.4|7958
1589155200000|2020-05-11 00:00:00|9262|9260|9273.2|9271.2|9276.4|9274.4|9255.1|9253.1|6917
1589158800000|2020-05-11 01:00:00|9273|9271|9287.7|9285.7|9293|9291|9261.6|9259.6|8309
1589162400000|2020-05-11 02:00:00|9288.4|9286.4|9279.5|9277.5|9292.7|9290.7|9276.6|9274.6|5857
1589166000000|2020-05-11 03:00:00|9279.6|9277.6|9282.2|9280.2|9283|9281|9274.6|9272.6|2708
1589169600000|2020-05-11 04:00:00|9282.5|9280.5|9274|9272|9290.5|9288.5|9269.4|9267.4|3673
1589173200000|2020-05-11 05:00:00|9273.9|9271.9|9245|9243|9274|9272|9244.9|9242.9|4784
1589176800000|2020-05-11 06:00:00|9245.9|9243.9|9263|9261|9267.1|9265.1|9235.9|9233.9|6059
1589180400000|2020-05-11 07:00:00|9263.7|9261.7|9271.9|9269.9|9279.2|9277.2|9247.9|9245.9|8872
1589184000000|2020-05-11 08:00:00|9271.7|9269.7|9226|9224|9272.2|9270.2|9217|9215|9356
1589187600000|2020-05-11 09:00:00|9226.1|9224.1|9223.5|9221.5|9231.7|9229.7|9202.2|9200.2|11941
1589191200000|2020-05-11 10:00:00|9223.7|9221.7|9196.5|9194.5|9228.5|9226.5|9183.9|9181.9|9325
1589194800000|2020-05-11 11:00:00|9196.2|9194.2|9157.9|9155.9|9206.7|9204.7|9152.7|9150.7|13285
1589198400000|2020-05-11 12:00:00|9157.7|9155.7|9152|9150|9163.9|9161.9|9127|9125|19792
1589202000000|2020-05-11 13:00:00|9152.5|9150.5|9212.7|9211.7|9231.4|9230.4|9149.5|9147.5|48867
1589205600000|2020-05-11 14:00:00|9212.4|9211.4|9239.1|9238.1|9263.3|9262.3|9209.9|9208.9|51882
1589209200000|2020-05-11 15:00:00|9240.1|9239.1|9274.4|9273.4|9275.7|9274.7|9233.9|9232.9|31113
1589212800000|2020-05-11 16:00:00|9274.1|9273.1|9289|9288|9291.8|9290.8|9262.7|9261.7|25365
1589216400000|2020-05-11 17:00:00|9289.1|9288.1|9317.8|9316.8|9332.2|9331.2|9282.7|9281.7|30044
1589220000000|2020-05-11 18:00:00|9317.7|9316.7|9332.1|9331.1|9336.6|9335.6|9303.3|9302.3|26147
1589223600000|2020-05-11 19:00:00|9331.7|9330.7|9296.3|9295.3|9348.1|9347.1|9296.3|9295.3|43596
1589227200000|2020-05-11 20:00:00|9296.8|9294.8|9290.9|9285.9|9305|9303|9275.1|9273.1|13694
1589230800000|2020-05-11 21:00:00|9290.7|9285.7|9292.7|9287.7|9297.2|9292.2|9287.8|9282.8|0
1589234400000|2020-05-11 22:00:00|9291.2|9289.2|9303.4|9301.4|9320.2|9318.2|9290.5|9288.5|4052
1589238000000|2020-05-11 23:00:00|9302.6|9300.6|9286|9284|9311.1|9309.1|9272.1|9270.1|5388
1589241600000|2020-05-12 00:00:00|9285.7|9283.7|9256.6|9254.6|9293.7|9291.7|9246.9|9244.9|8366
1589245200000|2020-05-12 01:00:00|9256.7|9254.7|9252.4|9250.4|9280.6|9278.6|9243.4|9241.4|7013
1589248800000|2020-05-12 02:00:00|9252.2|9250.2|9252.2|9250.2|9263.7|9261.7|9236.7|9234.7|4725
1589252400000|2020-05-12 03:00:00|9252.4|9250.4|9262.2|9260.2|9262.5|9260.5|9233.4|9231.4|5098
1589256000000|2020-05-12 04:00:00|9262.4|9260.4|9274.2|9272.2|9279.4|9277.4|9255.2|9253.2|5638
1589259600000|2020-05-12 05:00:00|9273.7|9271.7|9281.6|9279.6|9295.7|9293.7|9273.6|9271.6|5486
1589263200000|2020-05-12 06:00:00|9281.9|9279.9|9256.7|9254.7|9283.2|9281.2|9239.7|9237.7|8720
1589266800000|2020-05-12 07:00:00|9256.9|9254.9|9290.5|9288.5|9302.4|9300.4|9253.9|9251.9|10063
1589270400000|2020-05-12 08:00:00|9290.9|9288.9|9273.5|9271.5|9295.4|9293.4|9272.1|9270.1|10614
1589274000000|2020-05-12 09:00:00|9273.6|9271.6|9287.6|9285.6|9289|9287|9257.1|9255.1|8579
1589277600000|2020-05-12 10:00:00|9287.4|9285.4|9305.9|9303.9|9312.9|9310.9|9278.5|9276.5|8340
1589281200000|2020-05-12 11:00:00|9306|9304|9326.2|9324.2|9332.5|9330.5|9300.5|9298.5|8777
1589284800000|2020-05-12 12:00:00|9326.1|9324.1|9328.7|9326.7|9331.1|9329.1|9305.1|9303.1|12626
1589288400000|2020-05-12 13:00:00|9328.9|9326.9|9278.7|9277.7|9353.7|9352.7|9245.6|9244.6|70055
1589292000000|2020-05-12 14:00:00|9280|9279|9319|9318|9327.2|9326.2|9260|9259|60340
1589295600000|2020-05-12 15:00:00|9320|9319|9320.8|9319.8|9340.7|9339.7|9302.3|9301.3|40857
1589299200000|2020-05-12 16:00:00|9321|9320|9337.3|9336.3|9340.9|9339.9|9308.2|9307.2|27348
1589302800000|2020-05-12 17:00:00|9336.9|9335.9|9301.4|9300.4|9338.4|9337.4|9263.7|9262.7|38185
1589306400000|2020-05-12 18:00:00|9301.7|9300.7|9283.2|9282.2|9303.5|9302.5|9259.4|9258.4|40201
1589310000000|2020-05-12 19:00:00|9282.9|9281.9|9111.4|9110.4|9285.5|9284.5|9110.6|9109.6|82904
1589313600000|2020-05-12 20:00:00|9111.9|9109.9|9057.8|9052.8|9120.2|9118.2|9051.4|9049.4|26008
1589317200000|2020-05-12 21:00:00|9058|9053|9079|9074|9083.1|9078.1|9057|9052|1
1589320800000|2020-05-12 22:00:00|9056.4|9054.4|9058.5|9056.5|9087.2|9085.2|9040.5|9038.5|8405
1589324400000|2020-05-12 23:00:00|9058.6|9056.6|9024.9|9022.9|9067.2|9065.2|9017.5|9015.5|8409
1589328000000|2020-05-13 00:00:00|9024.7|9022.7|9053.9|9051.9|9059.6|9057.6|9009.2|9007.2|10513
1589331600000|2020-05-13 01:00:00|9053.7|9051.7|9057.5|9055.5|9065.1|9063.1|9037.5|9035.5|7328
1589335200000|2020-05-13 02:00:00|9057.6|9055.6|9080.1|9078.1|9091.9|9089.9|9055.7|9053.7|6005
1589338800000|2020-05-13 03:00:00|9080.6|9078.6|9097.5|9095.5|9100|9098|9074.9|9072.9|4432
1589342400000|2020-05-13 04:00:00|9097.6|9095.6|9114.7|9112.7|9116.7|9114.7|9088|9086|3842
1589346000000|2020-05-13 05:00:00|9114.9|9112.9|9095.4|9093.4|9123.9|9121.9|9080.4|9078.4|6483
1589349600000|2020-05-13 06:00:00|9094.4|9092.4|9134.4|9132.4|9139.2|9137.2|9090.5|9088.5|8979
1589353200000|2020-05-13 07:00:00|9134.5|9132.5|9106.4|9104.4|9135.6|9133.6|9084|9082|13301
1589356800000|2020-05-13 08:00:00|9106|9104|9105|9103|9136.6|9134.6|9089|9087|10525
1589360400000|2020-05-13 09:00:00|9104.9|9102.9|9146.9|9144.9|9158.5|9156.5|9098.4|9096.4|10890
1589364000000|2020-05-13 10:00:00|9146.5|9144.5|9160.4|9158.4|9170.4|9168.4|9144|9142|9507
1589367600000|2020-05-13 11:00:00|9160.5|9158.5|9173|9171|9179.2|9177.2|9145.1|9143.1|8254
1589371200000|2020-05-13 12:00:00|9170.9|9168.9|9150.1|9148.1|9178.1|9176.1|9148.5|9146.5|18512
1589374800000|2020-05-13 13:00:00|9150|9148|9122.9|9121.9|9150.1|9149.1|9053.4|9052.4|92487
1589378400000|2020-05-13 14:00:00|9122.1|9121.1|9122.9|9121.9|9210.9|9209.9|9117.5|9116.5|83571
1589382000000|2020-05-13 15:00:00|9123.3|9122.3|9003.8|9002.8|9152|9151|8985.8|8984.8|93215
1589385600000|2020-05-13 16:00:00|9004|9003|8988.1|8987.1|9014|9013|8895|8894|94415
1589389200000|2020-05-13 17:00:00|8987.6|8986.6|8939.6|8938.6|8992.6|8991.6|8922.5|8921.5|54604
1589392800000|2020-05-13 18:00:00|8940|8939|8912.1|8911.1|8988.5|8987.5|8912|8911|50987
1589396400000|2020-05-13 19:00:00|8911.9|8910.9|8999.5|8998.5|9013.9|9012.9|8889|8888|82838
1589400000000|2020-05-13 20:00:00|8999.4|8997.4|9025.1|9020.1|9031.2|9029.2|8990.2|8988.2|12260
1589403600000|2020-05-13 21:00:00|9025|9020|9025.2|9020.2|9026.2|9021.2|9017.5|9012.5|0
1589407200000|2020-05-13 22:00:00|9027.2|9025.2|9035.9|9033.9|9040.5|9038.5|9014.7|9012.7|4012
1589410800000|2020-05-13 23:00:00|9036.8|9034.8|9021.9|9019.9|9048.4|9046.4|9018.3|9016.3|4032
1589414400000|2020-05-14 00:00:00|9022|9020|9009.3|9007.3|9022|9020|8975|8973|10144
1589418000000|2020-05-14 01:00:00|9009|9007|8984.9|8982.9|9026.8|9024.8|8977.9|8975.9|9435
1589421600000|2020-05-14 02:00:00|8984.2|8982.2|9001.2|8999.2|9002.5|9000.5|8953.9|8951.9|7497
1589425200000|2020-05-14 03:00:00|9001.5|8999.5|9010.4|9008.4|9016.4|9014.4|8993.8|8991.8|5533
1589428800000|2020-05-14 04:00:00|9010.9|9008.9|8986.4|8984.4|9028.7|9026.7|8984.9|8982.9|5478
1589432400000|2020-05-14 05:00:00|8986|8984|8975.2|8973.2|9004.7|9002.7|8974.2|8972.2|5673
1589436000000|2020-05-14 06:00:00|8974.5|8972.5|8978.9|8976.9|8987.7|8985.7|8955.7|8953.7|8012
1589439600000|2020-05-14 07:00:00|8978.5|8976.5|9007.8|9005.8|9042.7|9040.7|8978|8976|13652
1589443200000|2020-05-14 08:00:00|9008|9006|9013.4|9011.4|9026|9024|8992|8990|12230
1589446800000|2020-05-14 09:00:00|9013.2|9011.2|9042.5|9040.5|9047.9|9045.9|9006.5|9004.5|8947
1589450400000|2020-05-14 10:00:00|9042.7|9040.7|9008.7|9006.7|9044.4|9042.4|8994.9|8992.9|12021
1589454000000|2020-05-14 11:00:00|9008.5|9006.5|8945.2|8943.2|9015.5|9013.5|8940.5|8938.5|16987
1589457600000|2020-05-14 12:00:00|8945.4|8943.4|8940.2|8938.2|8954.5|8952.5|8899.9|8897.9|28011
1589461200000|2020-05-14 13:00:00|8939.3|8937.3|8881.7|8880.7|8985.4|8984.4|8864.2|8863.2|79682
1589464800000|2020-05-14 14:00:00|8881.9|8880.9|8912.9|8911.9|8939.9|8938.9|8857|8856|93603
1589468400000|2020-05-14 15:00:00|8913.4|8912.4|8912.5|8911.5|8984.1|8983.1|8905.6|8904.6|82611
1589472000000|2020-05-14 16:00:00|8912.6|8911.6|8989.4|8988.4|8994.1|8993.1|8900.9|8899.9|60080
1589475600000|2020-05-14 17:00:00|8990|8989|8980.8|8979.8|9019.8|9018.8|8967.5|8966.5|42092
1589479200000|2020-05-14 18:00:00|8980.9|8979.9|8995.6|8994.6|8999.5|8998.5|8946.4|8945.4|44416
1589482800000|2020-05-14 19:00:00|8995.5|8994.5|9096.2|9095.2|9097.9|9096.9|8987.1|8986.1|68463
1589486400000|2020-05-14 20:00:00|9096.1|9095.1|9098.9|9093.9|9113.1|9111.1|9082.5|9080.5|12987
1589490000000|2020-05-14 21:00:00|9098.8|9093.8|9097.6|9092.6|9099.5|9094.5|9095|9090|0
1589493600000|2020-05-14 22:00:00|9094.5|9092.5|9088.2|9086.2|9104|9102|9081.9|9079.9|2575
1589497200000|2020-05-14 23:00:00|9088.4|9086.4|9116.1|9114.1|9120.1|9118.1|9083|9081|2975
1589414400000|2020-05-14 00:00:00|9022|9020|9009.3|9007.3|9022|9020|8975|8973|10144
1589418000000|2020-05-14 01:00:00|9009|9007|8984.9|8982.9|9026.8|9024.8|8977.9|8975.9|9435
1589421600000|2020-05-14 02:00:00|8984.2|8982.2|9001.2|8999.2|9002.5|9000.5|8953.9|8951.9|7497
1589425200000|2020-05-14 03:00:00|9001.5|8999.5|9010.4|9008.4|9016.4|9014.4|8993.8|8991.8|5533
1589428800000|2020-05-14 04:00:00|9010.9|9008.9|8986.4|8984.4|9028.7|9026.7|8984.9|8982.9|5478
1589432400000|2020-05-14 05:00:00|8986|8984|8975.2|8973.2|9004.7|9002.7|8974.2|8972.2|5673
1589436000000|2020-05-14 06:00:00|8974.5|8972.5|8978.9|8976.9|8987.7|8985.7|8955.7|8953.7|8012
1589439600000|2020-05-14 07:00:00|8978.5|8976.5|9007.8|9005.8|9042.7|9040.7|8978|8976|13652
1589443200000|2020-05-14 08:00:00|9008|9006|9013.4|9011.4|9026|9024|8992|8990|12230
1589446800000|2020-05-14 09:00:00|9013.2|9011.2|9042.5|9040.5|9047.9|9045.9|9006.5|9004.5|8947
1589450400000|2020-05-14 10:00:00|9042.7|9040.7|9008.7|9006.7|9044.4|9042.4|8994.9|8992.9|12021
1589454000000|2020-05-14 11:00:00|9008.5|9006.5|8945.2|8943.2|9015.5|9013.5|8940.5|8938.5|16987
1589457600000|2020-05-14 12:00:00|8945.4|8943.4|8940.2|8938.2|8954.5|8952.5|8899.9|8897.9|28011
1589461200000|2020-05-14 13:00:00|8939.3|8937.3|8881.7|8880.7|8985.4|8984.4|8864.2|8863.2|79682
1589464800000|2020-05-14 14:00:00|8881.9|8880.9|8912.9|8911.9|8939.9|8938.9|8857|8856|93603
1589468400000|2020-05-14 15:00:00|8913.4|8912.4|8912.5|8911.5|8984.1|8983.1|8905.6|8904.6|82611
1589472000000|2020-05-14 16:00:00|8912.6|8911.6|8989.4|8988.4|8994.1|8993.1|8900.9|8899.9|60080
1589475600000|2020-05-14 17:00:00|8990|8989|8980.8|8979.8|9019.8|9018.8|8967.5|8966.5|42092
1589479200000|2020-05-14 18:00:00|8980.9|8979.9|8995.6|8994.6|8999.5|8998.5|8946.4|8945.4|44416
1589482800000|2020-05-14 19:00:00|8995.5|8994.5|9096.2|9095.2|9097.9|9096.9|8987.1|8986.1|68463
1589486400000|2020-05-14 20:00:00|9096.1|9095.1|9098.9|9093.9|9113.1|9111.1|9082.5|9080.5|12987
1589490000000|2020-05-14 21:00:00|9098.8|9093.8|9097.6|9092.6|9099.5|9094.5|9095|9090|0
1589493600000|2020-05-14 22:00:00|9094.5|9092.5|9088.2|9086.2|9104|9102|9081.9|9079.9|2575
1589497200000|2020-05-14 23:00:00|9088.4|9086.4|9116.1|9114.1|9120.1|9118.1|9083|9081|2975
1589500800000|2020-05-15 00:00:00|9116.6|9114.6|9101.4|9099.4|9128.2|9126.2|9092.4|9090.4|6617
1589504400000|2020-05-15 01:00:00|9101.2|9099.2|9082|9080|9106.1|9104.1|9072.1|9070.1|7021
1589508000000|2020-05-15 02:00:00|9085.9|9083.9|9091.6|9089.6|9098|9096|9061.5|9059.5|6860
1589511600000|2020-05-15 03:00:00|9091.5|9089.5|9104.7|9102.7|9107.1|9105.1|9072.2|9070.2|5408
1589515200000|2020-05-15 04:00:00|9104.5|9102.5|9115.6|9113.6|9122.1|9120.1|9096.1|9094.1|4006
1589518800000|2020-05-15 05:00:00|9115.7|9113.7|9098|9096|9132.4|9130.4|9097|9095|4102
1589522400000|2020-05-15 06:00:00|9098.1|9096.1|9110.5|9108.5|9113.4|9111.4|9088.6|9086.6|4983
1589526000000|2020-05-15 07:00:00|9110.6|9108.6|9145.5|9143.5|9151.5|9149.5|9110.1|9108.1|11517
1589529600000|2020-05-15 08:00:00|9145.1|9143.1|9135.9|9133.9|9146.7|9144.7|9122.4|9120.4|6885
1589533200000|2020-05-15 09:00:00|9136|9134|9119.7|9117.7|9145.6|9143.6|9111.5|9109.5|6703
1589536800000|2020-05-15 10:00:00|9119.6|9117.6|9046.2|9044.2|9136|9134|9042.9|9040.9|13759
1589540400000|2020-05-15 11:00:00|9046.9|9044.9|8958.1|8956.1|9047.7|9045.7|8957.5|8955.5|25845
1589544000000|2020-05-15 12:00:00|8958.2|8956.2|8962.4|8960.4|8988.5|8986.5|8938.1|8936.1|26975
1589547600000|2020-05-15 13:00:00|8962.2|8960.2|9023.6|9022.6|9026.7|9025.7|8935.1|8933.1|76194
1589551200000|2020-05-15 14:00:00|9025.7|9024.7|8984.6|8983.6|9065.5|9064.5|8977.9|8976.9|64435
1589554800000|2020-05-15 15:00:00|8983.9|8982.9|9004.6|9003.6|9008.1|9007.1|8956.5|8955.5|51074
1589558400000|2020-05-15 16:00:00|9004.7|9003.7|9068.4|9067.4|9075.4|9074.4|8999.4|8998.4|47512
1589562000000|2020-05-15 17:00:00|9068.5|9067.5|9090.1|9089.1|9114.6|9113.6|9058.1|9057.1|43632
1589565600000|2020-05-15 18:00:00|9089.9|9088.9|9086.4|9085.4|9123.9|9122.9|9075.4|9074.4|37103
1589569200000|2020-05-15 19:00:00|9088.6|9087.6|9156.5|9155.5|9158.4|9157.4|9078.4|9077.4|60120
1589572800000|2020-05-15 20:00:00|9157|9155|9129.7|9124.7|9157.3|9155.3|9101.6|9099.6|14765
1589576400000|2020-05-15 21:00:00|9129.6|9124.6|9129.6|9124.6|9129.6|9124.6|9129.6|9124.6|0
1589752800000|2020-05-17 22:00:00|9135.1|9133.1|9167.8|9165.8|9178|9176|9121.5|9119.5|5442
1589756400000|2020-05-17 23:00:00|9167.9|9165.9|9175.5|9173.5|9188.9|9186.9|9165.6|9163.6|4542
1589760000000|2020-05-18 00:00:00|9175.6|9173.6|9176.3|9174.3|9187.8|9185.8|9166.4|9164.4|4350
1589763600000|2020-05-18 01:00:00|9176.6|9174.6|9184|9182|9199.1|9197.1|9172.4|9170.4|5202
1589767200000|2020-05-18 02:00:00|9183.9|9181.9|9209.1|9207.1|9215.9|9213.9|9182.8|9180.8|4956
1589770800000|2020-05-18 03:00:00|9209.3|9207.3|9206.1|9204.1|9223.9|9221.9|9205|9203|3134
1589774400000|2020-05-18 04:00:00|9206.5|9204.5|9209.6|9207.6|9212.1|9210.1|9195.5|9193.5|3384
1589778000000|2020-05-18 05:00:00|9209.5|9207.5|9187.4|9185.4|9211.3|9209.3|9185.6|9183.6|3971
1589781600000|2020-05-18 06:00:00|9187.6|9185.6|9203.9|9201.9|9220.9|9218.9|9186.4|9184.4|6579
1589785200000|2020-05-18 07:00:00|9203.8|9201.8|9233.8|9231.8|9234.6|9232.6|9203.8|9201.8|8978
1589788800000|2020-05-18 08:00:00|9232.6|9230.6|9241.4|9239.4|9253.3|9251.3|9230.4|9228.4|9985
1589792400000|2020-05-18 09:00:00|9241.8|9239.8|9217.9|9215.9|9245.5|9243.5|9205.4|9203.4|7845
1589796000000|2020-05-18 10:00:00|9218|9216|9237.1|9235.1|9237.6|9235.6|9206.3|9204.3|6181
1589799600000|2020-05-18 11:00:00|9237|9235|9286.1|9284.1|9288.3|9286.3|9226.1|9224.1|14876
1589803200000|2020-05-18 12:00:00|9285|9283|9300.6|9298.6|9305|9303|9275.9|9273.9|22093
1589806800000|2020-05-18 13:00:00|9300.1|9298.1|9271.3|9270.3|9306.8|9305.8|9246.9|9245.9|60202
1589810400000|2020-05-18 14:00:00|9270.9|9269.9|9340.6|9339.6|9341.9|9340.9|9262|9261|53390
1589814000000|2020-05-18 15:00:00|9340.1|9339.1|9337.3|9336.3|9354.5|9353.5|9324|9323|40379
1589817600000|2020-05-18 16:00:00|9337.4|9336.4|9329.8|9328.8|9341.9|9340.9|9314.4|9313.4|24966
1589821200000|2020-05-18 17:00:00|9330.9|9329.9|9352.6|9351.6|9369.6|9368.6|9327.8|9326.8|27576
1589824800000|2020-05-18 18:00:00|9353.1|9352.1|9333.9|9332.9|9365.1|9364.1|9326.5|9325.5|23449
1589828400000|2020-05-18 19:00:00|9333.4|9332.4|9328.5|9327.5|9366|9365|9318.6|9317.6|41118
1589832000000|2020-05-18 20:00:00|9328|9327|9326.1|9321.1|9342.3|9340.3|9320.3|9318.3|11642
1589835600000|2020-05-18 21:00:00|9326|9321|9326|9321|9329.2|9324.2|9325.2|9320.2|0
1589839200000|2020-05-18 22:00:00|9328.8|9326.8|9353|9351|9356.6|9354.6|9318.5|9316.5|3675
1589842800000|2020-05-18 23:00:00|9353.3|9351.3|9352.6|9350.6|9354.3|9352.3|9332.4|9330.4|2871
1589846400000|2020-05-19 00:00:00|9351.8|9349.8|9345.9|9343.9|9362.4|9360.4|9324.4|9322.4|4722
1589850000000|2020-05-19 01:00:00|9346.1|9344.1|9315.9|9313.9|9346.3|9344.3|9314.9|9312.9|4994
1589853600000|2020-05-19 02:00:00|9316|9314|9322.6|9320.6|9336.5|9334.5|9311.4|9309.4|3713
1589857200000|2020-05-19 03:00:00|9322.5|9320.5|9321.8|9319.8|9324.1|9322.1|9304.4|9302.4|3801
1589860800000|2020-05-19 04:00:00|9321.9|9319.9|9351.1|9349.1|9354.5|9352.5|9321.9|9319.9|4669
1589864400000|2020-05-19 05:00:00|9351.6|9349.6|9339.1|9337.1|9354.6|9352.6|9326|9324|4272
1589868000000|2020-05-19 06:00:00|9338.6|9336.6|9413.6|9411.6|9424.1|9422.1|9329.6|9327.6|11497
1589871600000|2020-05-19 07:00:00|9413.4|9411.4|9351.9|9349.9|9413.4|9411.4|9346.3|9344.3|16901
1589875200000|2020-05-19 08:00:00|9352|9350|9343.5|9341.5|9362.1|9360.1|9309.5|9307.5|13562
1589878800000|2020-05-19 09:00:00|9343.1|9341.1|9323.9|9321.9|9350.4|9348.4|9318.6|9316.6|7737
1589882400000|2020-05-19 10:00:00|9324|9322|9320.8|9318.8|9332.4|9330.4|9299.5|9297.5|8614
1589886000000|2020-05-19 11:00:00|9321.9|9319.9|9334.9|9332.9|9357.1|9355.1|9320.5|9318.5|8979
1589889600000|2020-05-19 12:00:00|9335.6|9333.6|9344.1|9342.1|9350.6|9348.6|9327.4|9325.4|13052
1589893200000|2020-05-19 13:00:00|9343.9|9341.9|9379.4|9378.4|9386.5|9385.5|9321.8|9320.8|50216
1589896800000|2020-05-19 14:00:00|9379|9378|9401.7|9400.7|9406.3|9405.3|9370.2|9369.2|50000
1589900400000|2020-05-19 15:00:00|9401.6|9400.6|9397|9396|9414|9413|9382.2|9381.2|31974
1589904000000|2020-05-19 16:00:00|9397.1|9396.1|9402.4|9401.4|9404.8|9403.8|9375.1|9374.1|20446
1589907600000|2020-05-19 17:00:00|9402.8|9401.8|9412.2|9411.2|9417.4|9416.4|9390.2|9389.2|14720
1589911200000|2020-05-19 18:00:00|9411.7|9410.7|9360.9|9359.9|9425.1|9424.1|9354.7|9353.7|28820
1589914800000|2020-05-19 19:00:00|9361.6|9360.6|9298.3|9297.3|9415.9|9414.9|9297.8|9296.8|70090
1589918400000|2020-05-19 20:00:00|9295.4|9293.4|9304.8|9299.8|9310.9|9308.9|9290.2|9288.2|11679
1589922000000|2020-05-19 21:00:00|9304.7|9299.7|9295.8|9290.8|9306|9301|9293.9|9288.9|0
1589925600000|2020-05-19 22:00:00|9295.4|9290.4|9309.6|9307.6|9313.1|9311.1|9279.6|9277.6|5532
1589929200000|2020-05-19 23:00:00|9309.4|9307.4|9324.1|9322.1|9328.6|9326.6|9309.4|9307.4|3306
1589932800000|2020-05-20 00:00:00|9324.3|9322.3|9332.8|9330.8|9338.2|9336.2|9316.3|9314.3|4165
1589936400000|2020-05-20 01:00:00|9332.7|9330.7|9354.7|9352.7|9356.8|9354.8|9329.1|9327.1|4628
1589940000000|2020-05-20 02:00:00|9354.6|9352.6|9347.8|9345.8|9355.1|9353.1|9343.2|9341.2|3098
1589943600000|2020-05-20 03:00:00|9347.9|9345.9|9349.6|9347.6|9351.8|9349.8|9336.9|9334.9|2766
1589947200000|2020-05-20 04:00:00|9349.7|9347.7|9358.2|9356.2|9372.2|9370.2|9342.3|9340.3|4113
1589950800000|2020-05-20 05:00:00|9358.3|9356.3|9341.8|9339.8|9365.9|9363.9|9339.2|9337.2|3487
1589954400000|2020-05-20 06:00:00|9341.9|9339.9|9336.2|9334.2|9345.4|9343.4|9327.9|9325.9|5892
1589958000000|2020-05-20 07:00:00|9336.6|9334.6|9345.8|9343.8|9365.4|9363.4|9331.4|9329.4|9767
1589961600000|2020-05-20 08:00:00|9346.3|9344.3|9386.6|9384.6|9398.1|9396.1|9344.8|9342.8|9399
1589965200000|2020-05-20 09:00:00|9385.6|9383.6|9411.9|9409.9|9415.6|9413.6|9381.2|9379.2|7860
1589968800000|2020-05-20 10:00:00|9411.7|9409.7|9405.3|9403.3|9413.6|9411.6|9397.2|9395.2|6718
1589972400000|2020-05-20 11:00:00|9405.4|9403.4|9402.2|9400.2|9408.2|9406.2|9391.9|9389.9|7015
1589976000000|2020-05-20 12:00:00|9401.8|9399.8|9410.2|9408.2|9416.7|9414.7|9397.2|9395.2|11109
1589979600000|2020-05-20 13:00:00|9410.3|9408.3|9466.2|9465.2|9466.9|9465.9|9403.7|9401.7|48155
1589983200000|2020-05-20 14:00:00|9466.3|9465.3|9459.4|9458.4|9477.3|9476.3|9448.7|9447.7|48727
1589986800000|2020-05-20 15:00:00|9459.3|9458.3|9493.5|9492.5|9499.2|9498.2|9457.8|9456.8|29235
1589990400000|2020-05-20 16:00:00|9493.8|9492.8|9465.6|9464.6|9500.3|9499.3|9433.7|9432.7|40117
1589994000000|2020-05-20 17:00:00|9465.7|9464.7|9460.6|9459.6|9473.7|9472.7|9437.6|9436.6|26908
1589997600000|2020-05-20 18:00:00|9460.4|9459.4|9478.8|9477.8|9483.8|9482.8|9434.2|9433.2|33139
1590001200000|2020-05-20 19:00:00|9478.7|9477.7|9483.7|9482.7|9491.6|9490.6|9453.7|9452.7|41210
1590004800000|2020-05-20 20:00:00|9484.2|9482.2|9501.2|9496.2|9502.2|9500.2|9482.9|9480.9|7670
1590008400000|2020-05-20 21:00:00|9501.3|9496.3|9504.5|9499.5|9505.9|9500.9|9500.7|9495.7|0
1590012000000|2020-05-20 22:00:00|9501.9|9499.9|9490.7|9488.7|9506.9|9504.9|9486.8|9484.8|3104
1590015600000|2020-05-20 23:00:00|9492.2|9490.2|9489.8|9487.8|9494.3|9492.3|9484.8|9482.8|1863
1590019200000|2020-05-21 00:00:00|9490.1|9488.1|9481.1|9479.1|9490.1|9488.1|9465.3|9463.3|4835
1590022800000|2020-05-21 01:00:00|9481.4|9479.4|9448.6|9446.6|9481.4|9479.4|9446.9|9444.9|5198
1590026400000|2020-05-21 02:00:00|9448.8|9446.8|9449.2|9447.2|9455.7|9453.7|9430.6|9428.6|5661
1590030000000|2020-05-21 03:00:00|9449.6|9447.6|9448.8|9446.8|9456.2|9454.2|9436.1|9434.1|3058
1590033600000|2020-05-21 04:00:00|9448.7|9446.7|9460.8|9458.8|9464.2|9462.2|9440.3|9438.3|2895
1590037200000|2020-05-21 05:00:00|9460.6|9458.6|9447.3|9445.3|9467.4|9465.4|9443.1|9441.1|3167
1590040800000|2020-05-21 06:00:00|9448.4|9446.4|9437.8|9435.8|9453.6|9451.6|9433.9|9431.9|4493
1590044400000|2020-05-21 07:00:00|9438.3|9436.3|9441.1|9439.1|9457.1|9455.1|9418.4|9416.4|8556
1590048000000|2020-05-21 08:00:00|9440.8|9438.8|9442.8|9440.8|9453.9|9451.9|9415.2|9413.2|7598
1590051600000|2020-05-21 09:00:00|9442.9|9440.9|9428.3|9426.3|9449.7|9447.7|9426.9|9424.9|7330
1590055200000|2020-05-21 10:00:00|9428.2|9426.2|9438.3|9436.3|9443.2|9441.2|9420.9|9418.9|5923
1590058800000|2020-05-21 11:00:00|9438.6|9436.6|9454.3|9452.3|9466.4|9464.4|9438.6|9436.6|8608
1590062400000|2020-05-21 12:00:00|9454.4|9452.4|9476.4|9474.4|9483.4|9481.4|9443.9|9441.9|15749
1590066000000|2020-05-21 13:00:00|9476.3|9474.3|9480|9479|9514.7|9513.7|9461.3|9460.3|46689
1590069600000|2020-05-21 14:00:00|9479.9|9478.9|9427.4|9426.4|9486.3|9485.3|9394.4|9393.4|72454
1590073200000|2020-05-21 15:00:00|9427.3|9426.3|9402.4|9401.4|9427.3|9426.3|9360.4|9359.4|54274
1590076800000|2020-05-21 16:00:00|9402.5|9401.5|9405.3|9404.3|9441.6|9440.6|9400.3|9399.3|40091
1590080400000|2020-05-21 17:00:00|9405.4|9404.4|9406.3|9405.3|9433.6|9432.6|9394.8|9393.8|32363
1590084000000|2020-05-21 18:00:00|9406.4|9405.4|9389.7|9388.7|9430.7|9429.7|9373.6|9372.6|41191
1590087600000|2020-05-21 19:00:00|9389.8|9388.8|9381.4|9380.4|9417.2|9416.2|9373.6|9372.6|43832
1590091200000|2020-05-21 20:00:00|9381.9|9379.9|9366.5|9361.5|9388.3|9386.3|9358.2|9356.2|8076
1590094800000|2020-05-21 21:00:00|9366.4|9361.4|9372.6|9367.6|9375.5|9370.5|9366.3|9361.3|0
1590098400000|2020-05-21 22:00:00|9365.4|9363.4|9389.4|9387.4|9391.9|9389.9|9356.8|9354.8|3095
1590102000000|2020-05-21 23:00:00|9389.6|9387.6|9408.8|9406.8|9410.6|9408.6|9389.6|9387.6|2813
1590105600000|2020-05-22 00:00:00|9408.9|9406.9|9395.2|9393.2|9413.8|9411.8|9393.6|9391.6|4958
1590109200000|2020-05-22 01:00:00|9394.9|9392.9|9372.3|9370.3|9400.8|9398.8|9357.3|9355.3|8535
1590112800000|2020-05-22 02:00:00|9372.4|9370.4|9319.6|9317.6|9372.4|9370.4|9313.6|9311.6|8360
1590116400000|2020-05-22 03:00:00|9320.1|9318.1|9307.2|9305.2|9325.9|9323.9|9289.2|9287.2|6694
1590120000000|2020-05-22 04:00:00|9307.1|9305.1|9296.6|9294.6|9316.6|9314.6|9290.6|9288.6|5020
1590123600000|2020-05-22 05:00:00|9297.2|9295.2|9291.3|9289.3|9299.3|9297.3|9272.2|9270.2|6549
1590127200000|2020-05-22 06:00:00|9291.4|9289.4|9284.6|9282.6|9311.2|9309.2|9282.2|9280.2|6734
1590130800000|2020-05-22 07:00:00|9285.3|9283.3|9261.6|9259.6|9294.4|9292.4|9248.1|9246.1|13348
1590134400000|2020-05-22 08:00:00|9263.1|9261.1|9302.1|9300.1|9303.8|9301.8|9261.8|9259.8|8587
1590138000000|2020-05-22 09:00:00|9302.3|9300.3|9293.6|9291.6|9316.6|9314.6|9292.3|9290.3|7302
1590141600000|2020-05-22 10:00:00|9295.3|9293.3|9313.6|9311.6|9322.4|9320.4|9293.7|9291.7|6912
1590145200000|2020-05-22 11:00:00|9314.2|9312.2|9360.2|9358.2|9364.8|9362.8|9314.2|9312.2|12430
1590148800000|2020-05-22 12:00:00|9360.4|9358.4|9355.4|9353.4|9370.7|9368.7|9344.6|9342.6|17371
1590152400000|2020-05-22 13:00:00|9354.6|9352.6|9398.8|9397.8|9404.1|9403.1|9325.6|9324.6|54986
1590156000000|2020-05-22 14:00:00|9399.7|9398.7|9352.7|9351.7|9401.8|9400.8|9345.5|9344.5|50643
1590159600000|2020-05-22 15:00:00|9352.5|9351.5|9368.2|9367.2|9374.5|9373.5|9341.6|9340.6|31354
1590163200000|2020-05-22 16:00:00|9368.5|9367.5|9386.3|9385.3|9399.3|9398.3|9359.1|9358.1|20718
1590166800000|2020-05-22 17:00:00|9386.4|9385.4|9402.8|9401.8|9412.3|9411.3|9386.3|9385.3|22575
1590170400000|2020-05-22 18:00:00|9403.2|9402.2|9408.7|9407.7|9423.4|9422.4|9399.8|9398.8|20121
1590174000000|2020-05-22 19:00:00|9408.5|9407.5|9411.4|9410.4|9418.8|9417.8|9380|9379|33844
1590177600000|2020-05-22 20:00:00|9411.9|9409.9|9428.9|9423.9|9428.9|9426.3|9408.3|9406.3|8293
1590357600000|2020-05-24 22:00:00|9408|9406|9454.3|9452.3|9463.6|9461.6|9403|9401|4367
1590361200000|2020-05-24 23:00:00|9453.4|9451.4|9461.5|9459.5|9469.1|9467.1|9444.5|9442.5|2329
1590364800000|2020-05-25 00:00:00|9461.8|9459.8|9448.9|9446.9|9468|9466|9446.1|9444.1|3791
1590368400000|2020-05-25 01:00:00|9449.1|9447.1|9450.9|9448.9|9452.3|9450.3|9422.4|9420.4|6030
1590372000000|2020-05-25 02:00:00|9451|9449|9438.9|9436.9|9456.3|9454.3|9433.1|9431.1|4314
1590375600000|2020-05-25 03:00:00|9439.1|9437.1|9450.1|9448.1|9453.6|9451.6|9438.4|9436.4|2667
1590379200000|2020-05-25 04:00:00|9450.3|9448.3|9455.1|9453.1|9461.8|9459.8|9449.1|9447.1|1612
1590382800000|2020-05-25 05:00:00|9454.6|9452.6|9462.6|9460.6|9468.9|9466.9|9453.4|9451.4|2824
1590386400000|2020-05-25 06:00:00|9462.4|9460.4|9473.9|9471.9|9479.4|9477.4|9462.4|9460.4|3461
1590390000000|2020-05-25 07:00:00|9474|9472|9461.6|9459.6|9474.4|9472.4|9450.1|9448.1|5164
1590393600000|2020-05-25 08:00:00|9462.1|9460.1|9502.8|9500.8|9511.9|9509.9|9451.6|9449.6|7228
1590397200000|2020-05-25 09:00:00|9501.5|9499.5|9508.3|9506.3|9510.9|9508.9|9495|9493|4253
1590400800000|2020-05-25 10:00:00|9508.4|9506.4|9517.5|9515.5|9523|9521|9488.1|9486.1|5347
1590404400000|2020-05-25 11:00:00|9518|9516|9515.3|9513.3|9520|9518|9506|9504|3836
1590408000000|2020-05-25 12:00:00|9515.4|9513.4|9521.9|9519.9|9525.6|9523.6|9506.1|9504.1|4020
1590411600000|2020-05-25 13:00:00|9522.3|9520.3|9528.5|9527.5|9532.9|9531.9|9517.8|9515.8|5851
1590415200000|2020-05-25 14:00:00|9528.9|9527.9|9533.3|9532.3|9536.8|9535.8|9522.8|9521.8|4557
1590418800000|2020-05-25 15:00:00|9533.4|9532.4|9535.4|9534.4|9541.4|9540.4|9529.5|9528.5|4056
1590422400000|2020-05-25 16:00:00|9535.6|9534.6|9535.9|9534.9|9538.5|9537.5|9529.4|9528.4|2817
1590426000000|2020-05-25 17:00:00|9536.8|9531.8|9534|9529|9536.8|9531.8|9532.2|9527.2|3
1590429600000|2020-05-25 18:00:00|9532.5|9527.5|9537.8|9532.8|9537.8|9532.8|9532.4|9527.4|0
1590433200000|2020-05-25 19:00:00|9537.7|9532.7|9539.8|9534.8|9542.9|9537.9|9537.7|9532.7|0
1590436800000|2020-05-25 20:00:00|9539.9|9534.9|9540.9|9535.9|9540.9|9535.9|9539.5|9534.5|0
1590440400000|2020-05-25 21:00:00|9541|9536|9535.8|9530.8|9541|9536|9535.8|9530.8|0
1590444000000|2020-05-25 22:00:00|9536|9534|9523.9|9521.9|9539.8|9537.8|9512.5|9510.5|2840
1590447600000|2020-05-25 23:00:00|9524.1|9522.1|9515.9|9513.9|9524.5|9522.5|9509.9|9507.9|1819
1590451200000|2020-05-26 00:00:00|9515.6|9513.6|9528.1|9526.1|9536.6|9534.6|9511.1|9509.1|4825
1590454800000|2020-05-26 01:00:00|9528.3|9526.3|9554.9|9552.9|9558|9556|9526.4|9524.4|6812
1590458400000|2020-05-26 02:00:00|9555|9553|9551.3|9549.3|9559.5|9557.5|9544.9|9542.9|4979
1590462000000|2020-05-26 03:00:00|9551.4|9549.4|9573.8|9571.8|9578.1|9576.1|9550.3|9548.3|4636
1590465600000|2020-05-26 04:00:00|9573.9|9571.9|9588|9586|9600.6|9598.6|9568.9|9566.9|6949
1590469200000|2020-05-26 05:00:00|9588.1|9586.1|9589|9587|9595.3|9593.3|9578.5|9576.5|4718
1590472800000|2020-05-26 06:00:00|9588.3|9586.3|9596.3|9594.3|9609.4|9607.4|9582.3|9580.3|7185
1590476400000|2020-05-26 07:00:00|9595.9|9593.9|9582.8|9580.8|9601.8|9599.8|9573.8|9571.8|10886
1590480000000|2020-05-26 08:00:00|9581.6|9579.6|9593|9591|9594.8|9592.8|9576.3|9574.3|10274
1590483600000|2020-05-26 09:00:00|9592.9|9590.9|9587.1|9585.1|9607.6|9605.6|9583.4|9581.4|8276
1590487200000|2020-05-26 10:00:00|9587.3|9585.3|9577.8|9575.8|9593.6|9591.6|9575|9573|7045
1590490800000|2020-05-26 11:00:00|9577.4|9575.4|9558.5|9556.5|9577.4|9575.4|9557|9555|9974
1590494400000|2020-05-26 12:00:00|9560.1|9558.1|9556|9554|9564.9|9562.9|9543|9541|15766
1590498000000|2020-05-26 13:00:00|9556.1|9554.1|9502.4|9501.4|9574.5|9573.5|9488.5|9487.5|57487
1590501600000|2020-05-26 14:00:00|9502.8|9501.8|9506.8|9505.8|9530.6|9529.6|9483.8|9482.8|49969
1590505200000|2020-05-26 15:00:00|9506.9|9505.9|9449.7|9448.7|9517.6|9516.6|9417.4|9416.4|51826
1590508800000|2020-05-26 16:00:00|9449.6|9448.6|9474.6|9473.6|9481.7|9480.7|9445.1|9444.1|34177
1590512400000|2020-05-26 17:00:00|9474.9|9473.9|9471.6|9470.6|9490.8|9489.8|9457.3|9456.3|19376
1590516000000|2020-05-26 18:00:00|9471.7|9470.7|9453.3|9452.3|9476.3|9475.3|9442.3|9441.3|21880
1590519600000|2020-05-26 19:00:00|9452.9|9451.9|9393.3|9392.3|9453.7|9452.7|9378.3|9377.3|52605
1590523200000|2020-05-26 20:00:00|9393.2|9392.2|9419.2|9414.2|9419.7|9417.7|9393.2|9391.7|9007
1590526800000|2020-05-26 21:00:00|9419.1|9414.1|9419.7|9414.7|9419.7|9414.7|9415.1|9410.1|0
1590530400000|2020-05-26 22:00:00|9414.7|9412.7|9414.9|9412.9|9421.7|9419.7|9398.2|9396.2|3527
1590534000000|2020-05-26 23:00:00|9415.9|9413.9|9400.1|9398.1|9416.8|9414.8|9393.8|9391.8|2038
1590537600000|2020-05-27 00:00:00|9400.2|9398.2|9413.4|9411.4|9414.8|9412.8|9380.9|9378.9|6527
1590541200000|2020-05-27 01:00:00|9413.6|9411.6|9442.7|9440.7|9458.4|9456.4|9413.6|9411.6|10407
1590544800000|2020-05-27 02:00:00|9442.8|9440.8|9461.7|9459.7|9465.3|9463.3|9424.3|9422.3|6536
1590548400000|2020-05-27 03:00:00|9462.1|9460.1|9486.9|9484.9|9494.9|9492.9|9462.1|9460.1|7364
1590552000000|2020-05-27 04:00:00|9487.3|9485.3|9487.7|9485.7|9501.2|9499.2|9484.2|9482.2|4539
1590555600000|2020-05-27 05:00:00|9487.6|9485.6|9475.8|9473.8|9491.3|9489.3|9472.4|9470.4|4868
1590559200000|2020-05-27 06:00:00|9475.9|9473.9|9469.4|9467.4|9483.6|9481.6|9465.1|9463.1|4813
1590562800000|2020-05-27 07:00:00|9469.3|9467.3|9486.6|9484.6|9497.9|9495.9|9458.8|9456.8|11572
1590566400000|2020-05-27 08:00:00|9486.2|9484.2|9488.7|9486.7|9493.8|9491.8|9464.9|9462.9|7949
1590570000000|2020-05-27 09:00:00|9489.1|9487.1|9509.1|9507.1|9513.2|9511.2|9476.9|9474.9|11078
1590573600000|2020-05-27 10:00:00|9508.9|9506.9|9483.6|9481.6|9511.4|9509.4|9471.2|9469.2|9828
1590577200000|2020-05-27 11:00:00|9483.1|9481.1|9445.3|9443.3|9484.7|9482.7|9440.6|9438.6|13189
1590580800000|2020-05-27 12:00:00|9446.1|9444.1|9395.6|9393.6|9449.3|9447.3|9391.9|9389.9|23101
1590584400000|2020-05-27 13:00:00|9395.7|9393.7|9289.2|9288.2|9408.6|9406.6|9276.9|9275.9|85811
1590588000000|2020-05-27 14:00:00|9289.6|9288.6|9218|9217|9328.3|9327.3|9178.5|9177.5|93670
1590591600000|2020-05-27 15:00:00|9217.8|9216.8|9278.4|9277.4|9284|9283|9183.3|9182.3|66789
1590595200000|2020-05-27 16:00:00|9278.3|9277.3|9325.2|9324.2|9344.8|9343.8|9268|9267|46036
1590598800000|2020-05-27 17:00:00|9324.9|9323.9|9342.4|9341.4|9344.6|9343.6|9303.4|9302.4|38263
1590602400000|2020-05-27 18:00:00|9342.6|9341.6|9410.2|9409.2|9410.2|9409.2|9342.2|9341.2|41374
1590606000000|2020-05-27 19:00:00|9411.6|9410.6|9440.5|9439.5|9445.3|9444.3|9387|9386|44182
1590609600000|2020-05-27 20:00:00|9439.6|9438.6|9447.1|9442.1|9453.4|9451.4|9427.4|9425.4|10984
1590613200000|2020-05-27 21:00:00|9447|9442|9440.4|9435.4|9449|9444|9439.7|9434.7|0
1590616800000|2020-05-27 22:00:00|9441.4|9439.4|9435.9|9433.9|9446.1|9444.1|9417.1|9415.1|4906
1590620400000|2020-05-27 23:00:00|9436.1|9434.1|9447.1|9445.1|9448.9|9446.9|9421|9419|4352
1590624000000|2020-05-28 00:00:00|9447|9445|9468.4|9466.4|9478.5|9476.5|9438.5|9436.5|7577
1590627600000|2020-05-28 01:00:00|9468.5|9466.5|9475|9473|9486.3|9484.3|9448.5|9446.5|7040
1590631200000|2020-05-28 02:00:00|9475.3|9473.3|9431.1|9429.1|9482.8|9480.8|9430.8|9428.8|7060
1590634800000|2020-05-28 03:00:00|9431.4|9429.4|9385.3|9383.3|9437|9435|9376.8|9374.8|10477
1590638400000|2020-05-28 04:00:00|9385.1|9383.1|9399.1|9397.1|9409|9407|9363.9|9361.9|7692
1590642000000|2020-05-28 05:00:00|9399|9397|9437.4|9435.4|9437.4|9435.4|9388.3|9386.3|6701
1590645600000|2020-05-28 06:00:00|9438|9436|9394.3|9392.3|9451.1|9449.1|9389.9|9387.9|8618
1590649200000|2020-05-28 07:00:00|9394.6|9392.6|9422.3|9420.3|9431.1|9429.1|9375.4|9373.4|12231
1590652800000|2020-05-28 08:00:00|9422.4|9420.4|9410.3|9408.3|9437.3|9435.3|9397|9395|10422
1590656400000|2020-05-28 09:00:00|9409.6|9407.6|9382.1|9380.1|9429.1|9427.1|9369.9|9367.9|7284
1590660000000|2020-05-28 10:00:00|9382.3|9380.3|9410|9408|9419|9417|9375.6|9373.6|7981
1590663600000|2020-05-28 11:00:00|9409.8|9407.8|9385.3|9383.3|9418.4|9416.4|9385.3|9383.3|7553
1590667200000|2020-05-28 12:00:00|9385|9383|9347.1|9345.1|9387.5|9385.5|9325.5|9323.5|29604
1590670800000|2020-05-28 13:00:00|9346.4|9344.4|9436|9435|9467.7|9466.7|9343.6|9341.6|69213
1590674400000|2020-05-28 14:00:00|9435.5|9434.5|9497.3|9496.3|9504.4|9503.4|9415.2|9414.2|57150
1590678000000|2020-05-28 15:00:00|9497.4|9496.4|9522.2|9521.2|9522.9|9521.9|9467.3|9466.3|46771
1590681600000|2020-05-28 16:00:00|9522|9521|9547.7|9546.7|9557.6|9556.6|9514.8|9513.8|37991
1590685200000|2020-05-28 17:00:00|9547.6|9546.6|9545.3|9544.3|9570|9569|9540.6|9539.6|29471
1590688800000|2020-05-28 18:00:00|9545.5|9544.5|9527.8|9526.8|9552.7|9551.7|9510.2|9509.2|36232
1590692400000|2020-05-28 19:00:00|9527.5|9526.5|9419.2|9418.2|9552|9551|9391.1|9390.1|77014
1590696000000|2020-05-28 20:00:00|9419.1|9418.1|9466.6|9461.6|9471.3|9469.3|9419.1|9417.6|12152
1590699600000|2020-05-28 21:00:00|9466.5|9461.5|9461.2|9456.2|9469.6|9464.6|9461.2|9456.2|0
1590703200000|2020-05-28 22:00:00|9457.8|9455.8|9447.1|9445.1|9464.9|9462.9|9438.5|9436.5|3286
1590706800000|2020-05-28 23:00:00|9447.4|9445.4|9422.3|9420.3|9456.3|9454.3|9420.1|9418.1|3639
1590710400000|2020-05-29 00:00:00|9422.6|9420.6|9400|9398|9440.6|9438.6|9393.3|9391.3|8603
1590714000000|2020-05-29 01:00:00|9399.6|9397.6|9437|9435|9440.5|9438.5|9385.9|9383.9|6973
1590717600000|2020-05-29 02:00:00|9437.1|9435.1|9453.1|9451.1|9457.6|9455.6|9422.6|9420.6|4882
1590721200000|2020-05-29 03:00:00|9453|9451|9439.6|9437.6|9454.9|9452.9|9431.6|9429.6|3119
1590724800000|2020-05-29 04:00:00|9439.8|9437.8|9456.9|9454.9|9457.3|9455.3|9425.9|9423.9|2814
1590728400000|2020-05-29 05:00:00|9457|9455|9440.3|9438.3|9466.4|9464.4|9440.3|9438.3|4993
1590732000000|2020-05-29 06:00:00|9441|9439|9428.6|9426.6|9454.6|9452.6|9411|9409|7619
1590735600000|2020-05-29 07:00:00|9429.1|9427.1|9414.5|9412.5|9454|9452|9400.3|9398.3|11021
1590739200000|2020-05-29 08:00:00|9414.8|9412.8|9410.5|9408.5|9418.4|9416.4|9388.1|9386.1|9488
1590742800000|2020-05-29 09:00:00|9410.6|9408.6|9432.9|9430.9|9433.5|9431.5|9394|9392|8081
1590746400000|2020-05-29 10:00:00|9433.1|9431.1|9445.1|9443.1|9448.6|9446.6|9430.6|9428.6|6835
1590750000000|2020-05-29 11:00:00|9445|9443|9475.9|9473.9|9482.4|9480.4|9435.4|9433.4|9785
1590753600000|2020-05-29 12:00:00|9475.5|9473.5|9462.8|9460.8|9494.9|9492.9|9447.6|9445.6|15950
1590757200000|2020-05-29 13:00:00|9462.6|9460.6|9461.3|9460.3|9486.3|9485.3|9425.3|9424.3|57180
1590760800000|2020-05-29 14:00:00|9461.8|9460.8|9414.4|9413.4|9468.9|9467.9|9385.3|9384.3|73791
1590764400000|2020-05-29 15:00:00|9414|9413|9449.7|9448.7|9458.3|9457.3|9376.9|9375.9|55943
1590768000000|2020-05-29 16:00:00|9449.8|9448.8|9450.6|9449.6|9467.4|9466.4|9381.9|9380.9|43923
1590771600000|2020-05-29 17:00:00|9450.3|9449.3|9441.8|9440.8|9465.2|9464.2|9424.4|9423.4|34145
1590775200000|2020-05-29 18:00:00|9442.4|9441.4|9502.1|9501.1|9502.7|9501.7|9396.9|9395.9|67597
1590778800000|2020-05-29 19:00:00|9501.7|9500.7|9545.9|9544.9|9573.9|9572.9|9495.8|9494.8|68761
1590782400000|2020-05-29 20:00:00|9546.4|9544.4|9592.8|9587.8|9594|9592|9546.4|9544.4|16654
1590786000000|2020-05-29 21:00:00|9592.6|9587.6|9592.6|9587.6|9592.6|9587.6|9592.6|9587.6|0
1590962400000|2020-05-31 22:00:00|9505.5|9503.5|9498.5|9496.5|9527.5|9525.5|9454.3|9452.3|10586
1590966000000|2020-05-31 23:00:00|9498.3|9496.3|9511.6|9509.6|9517.9|9515.9|9483.5|9481.5|4162
1590969600000|2020-06-01 00:00:00|9510.9|9508.9|9545|9543|9552.1|9550.1|9510.9|9508.9|9448
1590973200000|2020-06-01 01:00:00|9545.1|9543.1|9567.4|9565.4|9578.4|9576.4|9529.4|9527.4|9380
1590976800000|2020-06-01 02:00:00|9567.6|9565.6|9576.5|9574.5|9581.1|9579.1|9561.6|9559.6|3660
1590980400000|2020-06-01 03:00:00|9576.6|9574.6|9547.1|9545.1|9582.4|9580.4|9544.9|9542.9|4934
1590984000000|2020-06-01 04:00:00|9547.4|9545.4|9569.5|9567.5|9571.6|9569.6|9546.4|9544.4|2636
1590987600000|2020-06-01 05:00:00|9569.6|9567.6|9560.8|9558.8|9573.4|9571.4|9550.3|9548.3|3576
1590991200000|2020-06-01 06:00:00|9560.3|9558.3|9584.4|9582.4|9591.6|9589.6|9550.8|9548.8|5744
1590994800000|2020-06-01 07:00:00|9584.9|9582.9|9567.9|9565.9|9590.8|9588.8|9565.5|9563.5|7652
1590998400000|2020-06-01 08:00:00|9568.1|9566.1|9522.3|9520.3|9572.1|9570.1|9485|9483|17945
1591002000000|2020-06-01 09:00:00|9523.4|9521.4|9507.5|9505.5|9529.1|9527.1|9497.9|9495.9|6312
1591005600000|2020-06-01 10:00:00|9507.4|9505.4|9532.1|9530.1|9532.1|9530.1|9496.1|9494.1|6989
1591009200000|2020-06-01 11:00:00|9532.8|9530.8|9540.5|9538.5|9553.3|9551.3|9531.5|9529.5|7311
1591012800000|2020-06-01 12:00:00|9541|9539|9523.6|9521.6|9549.1|9547.1|9518.6|9516.6|14117
1591016400000|2020-06-01 13:00:00|9522.8|9520.8|9553.6|9552.6|9569.8|9568.8|9508.8|9507.8|50241
1591020000000|2020-06-01 14:00:00|9556.1|9555.1|9577|9576|9587.1|9586.1|9545.4|9544.4|54673
1591023600000|2020-06-01 15:00:00|9577.1|9576.1|9567.3|9566.3|9580.2|9579.2|9540.3|9539.3|31204
1591027200000|2020-06-01 16:00:00|9567.1|9566.1|9586.6|9585.6|9598.7|9597.7|9555.2|9554.2|20591
1591030800000|2020-06-01 17:00:00|9586.7|9585.7|9599.6|9598.6|9610.7|9609.7|9586.7|9585.7|18879
1591034400000|2020-06-01 18:00:00|9599.8|9598.8|9598.8|9597.8|9603.9|9602.9|9586.1|9585.1|14971
1591038000000|2020-06-01 19:00:00|9599.1|9598.1|9599.3|9598.3|9606.2|9605.2|9580.6|9579.6|29300
1591041600000|2020-06-01 20:00:00|9599.8|9597.8|9602.1|9597.1|9605.3|9603.3|9583.8|9581.8|7703
1591045200000|2020-06-01 21:00:00|9601.9|9596.9|9597|9592|9602.3|9597.3|9596.2|9591.2|0
1591048800000|2020-06-01 22:00:00|9594.3|9592.3|9583.1|9581.1|9602.3|9600.3|9572.1|9570.1|3132
1591052400000|2020-06-01 23:00:00|9582.9|9580.9|9571.2|9569.2|9583.7|9581.7|9560.4|9558.4|5716
1591056000000|2020-06-02 00:00:00|9571.9|9569.9|9590.7|9588.7|9591.4|9589.4|9566.2|9564.2|5731
1591059600000|2020-06-02 01:00:00|9590.2|9588.2|9572.3|9570.3|9594.6|9592.6|9566.4|9564.4|5664
1591063200000|2020-06-02 02:00:00|9572.1|9570.1|9574.4|9572.4|9582.3|9580.3|9565.2|9563.2|4360
1591066800000|2020-06-02 03:00:00|9574.3|9572.3|9582.8|9580.8|9585.7|9583.7|9573.9|9571.9|2378
1591070400000|2020-06-02 04:00:00|9583.4|9581.4|9581.4|9579.4|9586.1|9584.1|9575.4|9573.4|2767
1591074000000|2020-06-02 05:00:00|9581.7|9579.7|9607.9|9605.9|9607.9|9605.9|9581.4|9579.4|4393
1591077600000|2020-06-02 06:00:00|9606.8|9604.8|9606.6|9604.6|9614.1|9612.1|9599.7|9597.7|4567
1591081200000|2020-06-02 07:00:00|9606.7|9604.7|9622.1|9620.1|9630.2|9628.2|9597.4|9595.4|11661
1591084800000|2020-06-02 08:00:00|9621.9|9619.9|9647.7|9645.7|9654.6|9652.6|9619.3|9617.3|11027
1591088400000|2020-06-02 09:00:00|9647.3|9645.3|9668.3|9666.3|9672.3|9670.3|9646.1|9644.1|7835
1591092000000|2020-06-02 10:00:00|9668.6|9666.6|9659.3|9657.3|9675.6|9673.6|9654.1|9652.1|6023
1591095600000|2020-06-02 11:00:00|9658.6|9656.6|9633.2|9631.2|9658.9|9656.9|9630.4|9628.4|6961
1591099200000|2020-06-02 12:00:00|9633.3|9631.3|9616.3|9614.3|9635.9|9633.9|9604.3|9602.3|11024
1591102800000|2020-06-02 13:00:00|9616.1|9614.1|9589.6|9588.6|9619.8|9617.8|9563.8|9562.8|54928
1591106400000|2020-06-02 14:00:00|9590.1|9589.1|9560.9|9559.9|9617.4|9616.4|9541.9|9540.9|58810
1591110000000|2020-06-02 15:00:00|9560.8|9559.8|9542.2|9541.2|9561.7|9560.7|9511.4|9510.4|52284
1591113600000|2020-06-02 16:00:00|9541.9|9540.9|9578.3|9577.3|9580.6|9579.6|9541.4|9540.4|24186
1591117200000|2020-06-02 17:00:00|9578.1|9577.1|9612|9611|9615.4|9614.4|9576.3|9575.3|20924
1591120800000|2020-06-02 18:00:00|9612.5|9611.5|9611.8|9610.8|9622|9621|9593.1|9592.1|27874
1591124400000|2020-06-02 19:00:00|9612.3|9611.3|9659.5|9658.5|9660.2|9659.2|9591.9|9590.9|43167
1591128000000|2020-06-02 20:00:00|9658.7|9657.7|9664|9659|9666|9664|9648|9646|9413
1591131600000|2020-06-02 21:00:00|9664.1|9659.1|9660.1|9655.1|9666.8|9661.8|9658.6|9653.6|0
1591135200000|2020-06-02 22:00:00|9661.7|9659.7|9646.4|9644.4|9663.9|9661.9|9640.2|9638.2|2759
1591138800000|2020-06-02 23:00:00|9646.5|9644.5|9679.6|9677.6|9681.6|9679.6|9644.4|9642.4|5115
1591142400000|2020-06-03 00:00:00|9679.7|9677.7|9686.4|9684.4|9690.7|9688.7|9664.2|9662.2|7072
1591146000000|2020-06-03 01:00:00|9686.2|9684.2|9673.4|9671.4|9696.6|9694.6|9669|9667|7641
1591149600000|2020-06-03 02:00:00|9673.7|9671.7|9660.5|9658.5|9678.4|9676.4|9656.6|9654.6|5473
1591153200000|2020-06-03 03:00:00|9660.4|9658.4|9669.6|9667.6|9680.2|9678.2|9659.6|9657.6|3447
1591156800000|2020-06-03 04:00:00|9669.4|9667.4|9676.6|9674.6|9679.5|9677.5|9668.5|9666.5|2667
1591160400000|2020-06-03 05:00:00|9676.5|9674.5|9689.6|9687.6|9690.7|9688.7|9666.4|9664.4|5045
1591164000000|2020-06-03 06:00:00|9689.7|9687.7|9673.4|9671.4|9702.2|9700.2|9672.9|9670.9|6795
1591167600000|2020-06-03 07:00:00|9673.6|9671.6|9685.4|9683.4|9692.2|9690.2|9667|9665|8330
1591171200000|2020-06-03 08:00:00|9685.6|9683.6|9683.9|9681.9|9689|9687|9668.7|9666.7|7139
1591174800000|2020-06-03 09:00:00|9684.2|9682.2|9694|9692|9698.7|9696.7|9677.5|9675.5|5835
1591178400000|2020-06-03 10:00:00|9694.1|9692.1|9678.4|9676.4|9695.2|9693.2|9672.6|9670.6|7751
1591182000000|2020-06-03 11:00:00|9678.7|9676.7|9685.5|9683.5|9692.5|9690.5|9670.6|9668.6|7598
1591185600000|2020-06-03 12:00:00|9684.9|9682.9|9668|9666|9693.7|9691.7|9654.6|9652.6|14927
1591189200000|2020-06-03 13:00:00|9667.9|9665.9|9701.8|9700.8|9703.5|9702.5|9656.2|9655.2|54767
1591192800000|2020-06-03 14:00:00|9702.3|9701.3|9684.2|9683.2|9708.5|9707.5|9666.7|9665.7|52410
1591196400000|2020-06-03 15:00:00|9683.9|9682.9|9680.7|9679.7|9701.4|9700.4|9667.4|9666.4|37498
1591200000000|2020-06-03 16:00:00|9680.5|9679.5|9669|9668|9681.9|9680.9|9646.5|9645.5|33093
1591203600000|2020-06-03 17:00:00|9669.2|9668.2|9681.2|9680.2|9690.4|9689.4|9665|9664|19897
1591207200000|2020-06-03 18:00:00|9681.7|9680.7|9705.2|9704.2|9712.1|9711.1|9678.6|9677.6|24506
1591210800000|2020-06-03 19:00:00|9704.7|9703.7|9701.9|9700.9|9731.9|9730.9|9695|9694|41559
1591214400000|2020-06-03 20:00:00|9702.1|9701.1|9695.4|9690.4|9702.1|9701.1|9683.9|9681.9|9567
1591218000000|2020-06-03 21:00:00|9695.3|9690.3|9692|9687|9696.4|9691.4|9690.6|9685.6|0
1591221600000|2020-06-03 22:00:00|9689.6|9687.6|9687.1|9685.1|9697.1|9695.1|9671.9|9669.9|2986
1591225200000|2020-06-03 23:00:00|9687.3|9685.3|9700.8|9698.8|9711.1|9709.1|9685.9|9683.9|4158
1591228800000|2020-06-04 00:00:00|9700.9|9698.9|9688.5|9686.5|9705.3|9703.3|9675|9673|7031
1591232400000|2020-06-04 01:00:00|9688.6|9686.6|9681.1|9679.1|9694.9|9692.9|9679|9677|5709
1591236000000|2020-06-04 02:00:00|9681|9679|9652.3|9650.3|9681.5|9679.5|9651|9649|7034
1591239600000|2020-06-04 03:00:00|9652.4|9650.4|9670.1|9668.1|9672.3|9670.3|9650.5|9648.5|4472
1591243200000|2020-06-04 04:00:00|9670.4|9668.4|9675.3|9673.3|9679.4|9677.4|9668.3|9666.3|3068
1591246800000|2020-06-04 05:00:00|9675.4|9673.4|9672.9|9670.9|9683.9|9681.9|9666.6|9664.6|3804
1591250400000|2020-06-04 06:00:00|9674.4|9672.4|9666.5|9664.5|9681.8|9679.8|9666.5|9664.5|4383
1591254000000|2020-06-04 07:00:00|9666.6|9664.6|9689.9|9687.9|9690.6|9688.6|9662.4|9660.4|9361
1591257600000|2020-06-04 08:00:00|9690.3|9688.3|9670.6|9668.6|9698.9|9696.9|9669.1|9667.1|7269
1591261200000|2020-06-04 09:00:00|9670.9|9668.9|9658.3|9656.3|9677.9|9675.9|9654.3|9652.3|5744
1591264800000|2020-06-04 10:00:00|9658|9656|9672.9|9670.9|9677|9675|9651.3|9649.3|6101
1591268400000|2020-06-04 11:00:00|9673|9671|9677.6|9675.6|9685.9|9683.9|9662.3|9660.3|10325
1591272000000|2020-06-04 12:00:00|9677.5|9675.5|9663.8|9661.8|9688.6|9686.6|9648.5|9646.5|19667
1591275600000|2020-06-04 13:00:00|9663.9|9661.9|9727.8|9726.8|9745.9|9744.9|9661.3|9659.3|56545
1591279200000|2020-06-04 14:00:00|9728.1|9727.1|9712.4|9711.4|9743.8|9742.8|9705.8|9704.8|54973
1591282800000|2020-06-04 15:00:00|9712.3|9711.3|9669.3|9668.3|9717.7|9716.7|9642.3|9641.3|69011
1591286400000|2020-06-04 16:00:00|9668.9|9667.9|9629.1|9628.1|9682.3|9681.3|9626.6|9625.6|42568
1591290000000|2020-06-04 17:00:00|9629.2|9628.2|9667.2|9666.2|9673.9|9672.9|9627.3|9626.3|29836
1591293600000|2020-06-04 18:00:00|9666.7|9665.7|9599.1|9598.1|9674.4|9673.4|9598.9|9597.9|34126
1591297200000|2020-06-04 19:00:00|9599.2|9598.2|9632.1|9631.1|9633.6|9632.6|9575.9|9574.9|61494
1591300800000|2020-06-04 20:00:00|9632.6|9630.6|9650|9645|9653.6|9651.6|9626.6|9624.6|8006
1591304400000|2020-06-04 21:00:00|9649.9|9644.9|9642.3|9637.3|9650|9645|9642.2|9637.2|0
1591308000000|2020-06-04 22:00:00|9648.1|9646.1|9637.1|9635.1|9648.1|9646.1|9629.2|9627.2|2444
1591311600000|2020-06-04 23:00:00|9637|9635|9623.7|9621.7|9642.4|9640.4|9622.9|9620.9|2263
1591315200000|2020-06-05 00:00:00|9623.4|9621.4|9636.2|9634.2|9642.2|9640.2|9615.6|9613.6|4908
1591318800000|2020-06-05 01:00:00|9636.4|9634.4|9638.4|9636.4|9648.7|9646.7|9627.1|9625.1|5322
1591322400000|2020-06-05 02:00:00|9638.5|9636.5|9645.2|9643.2|9655.4|9653.4|9636|9634|4110
1591326000000|2020-06-05 03:00:00|9645.7|9643.7|9660.5|9658.5|9667.1|9665.1|9644|9642|3510
1591329600000|2020-06-05 04:00:00|9660.1|9658.1|9662.6|9660.6|9670.9|9668.9|9656.4|9654.4|3449
1591333200000|2020-06-05 05:00:00|9662.7|9660.7|9685.7|9683.7|9691.7|9689.7|9656.6|9654.6|4966
1591336800000|2020-06-05 06:00:00|9685.9|9683.9|9683|9681|9696.2|9694.2|9677.7|9675.7|4630
1591340400000|2020-06-05 07:00:00|9684.4|9682.4|9703.6|9701.6|9708.4|9706.4|9675.4|9673.4|9597
1591344000000|2020-06-05 08:00:00|9703.4|9701.4|9679.1|9677.1|9704.5|9702.5|9666.1|9664.1|9402
1591347600000|2020-06-05 09:00:00|9679.7|9677.7|9671.7|9669.7|9686.4|9684.4|9660.1|9658.1|7016
1591351200000|2020-06-05 10:00:00|9671.6|9669.6|9658.9|9656.9|9672.1|9670.1|9650.7|9648.7|6281
1591354800000|2020-06-05 11:00:00|9659.4|9657.4|9650.7|9648.7|9672.2|9670.2|9650.1|9648.1|6920
1591358400000|2020-06-05 12:00:00|9650.1|9648.1|9649.9|9647.9|9673.4|9671.4|9607.2|9605.2|39763
1591362000000|2020-06-05 13:00:00|9650.6|9648.6|9760.4|9759.4|9782.4|9781.4|9648.1|9646.1|98059
1591365600000|2020-06-05 14:00:00|9762.9|9761.9|9779.8|9778.8|9787.7|9786.7|9738.6|9737.6|70294
1591369200000|2020-06-05 15:00:00|9780.6|9779.6|9812.6|9811.6|9827.7|9826.7|9776.1|9775.1|48290
1591372800000|2020-06-05 16:00:00|9812.8|9811.8|9832.2|9831.2|9843.1|9842.1|9806.3|9805.3|36154
1591376400000|2020-06-05 17:00:00|9832.1|9831.1|9818.7|9817.7|9847.2|9846.2|9811.7|9810.7|29302
1591380000000|2020-06-05 18:00:00|9818.6|9817.6|9823.5|9822.5|9846.6|9845.6|9808.5|9807.5|42345
1591383600000|2020-06-05 19:00:00|9823.9|9822.9|9816.8|9815.8|9848.1|9847.1|9792.8|9791.8|56838
1591387200000|2020-06-05 20:00:00|9817.3|9815.3|9812.7|9807.7|9823.2|9821.2|9802.1|9797.6|10849
1591567200000|2020-06-07 22:00:00|9819.6|9817.6|9855|9853|9865|9863|9811.7|9809.7|5477
1591570800000|2020-06-07 23:00:00|9854.8|9852.8|9874.7|9872.7|9878.6|9876.6|9853|9851|3349
1591574400000|2020-06-08 00:00:00|9875.1|9873.1|9854.5|9852.5|9875.1|9873.1|9850.6|9848.6|7394
1591578000000|2020-06-08 01:00:00|9854.7|9852.7|9839.2|9837.2|9859.6|9857.6|9834|9832|7260
1591581600000|2020-06-08 02:00:00|9840.1|9838.1|9846.3|9844.3|9857.6|9855.6|9830|9828|5416
1591585200000|2020-06-08 03:00:00|9846.2|9844.2|9843|9841|9858.2|9856.2|9840.6|9838.6|3986
1591588800000|2020-06-08 04:00:00|9842.8|9840.8|9845.8|9843.8|9848.6|9846.6|9838.2|9836.2|2786
1591592400000|2020-06-08 05:00:00|9846|9844|9850.1|9848.1|9850.1|9848.1|9832|9830|3151
1591596000000|2020-06-08 06:00:00|9850|9848|9830|9828|9852.5|9850.5|9826.5|9824.5|4962
1591599600000|2020-06-08 07:00:00|9830.3|9828.3|9803.5|9801.5|9830.5|9828.5|9801|9799|11719
1591603200000|2020-06-08 08:00:00|9803.3|9801.3|9836|9834|9837.5|9835.5|9802.2|9800.2|8065
1591606800000|2020-06-08 09:00:00|9835.8|9833.8|9817|9815|9841.8|9839.8|9814.1|9812.1|7019
1591610400000|2020-06-08 10:00:00|9816.3|9814.3|9818.1|9816.1|9833.1|9831.1|9807.8|9805.8|6162
1591614000000|2020-06-08 11:00:00|9818.3|9816.3|9812.1|9810.1|9828.1|9826.1|9804.8|9802.8|9498
1591617600000|2020-06-08 12:00:00|9811.7|9809.7|9821.2|9819.2|9826.1|9824.1|9789.1|9787.1|15503
1591621200000|2020-06-08 13:00:00|9821.3|9819.3|9788.2|9787.2|9833|9831.1|9772.8|9771.8|65455
1591624800000|2020-06-08 14:00:00|9788.1|9787.1|9805.5|9804.5|9815.1|9814.1|9752.2|9751.2|60069
1591628400000|2020-06-08 15:00:00|9806|9805|9815.6|9814.6|9830|9829|9802.4|9801.4|38234
1591632000000|2020-06-08 16:00:00|9816.5|9815.5|9822.3|9821.3|9827.6|9826.6|9799|9798|23656
1591635600000|2020-06-08 17:00:00|9822.5|9821.5|9859.4|9858.4|9861.8|9860.8|9813.6|9812.6|27420
1591639200000|2020-06-08 18:00:00|9859.6|9858.6|9875.5|9874.5|9879.3|9878.3|9855.9|9854.9|25338
1591642800000|2020-06-08 19:00:00|9875|9874|9901.6|9900.6|9903.7|9902.7|9860.1|9859.1|37412
1591646400000|2020-06-08 20:00:00|9900.3|9899.3|9889.9|9884.9|9900.8|9899.3|9878.9|9876.9|8755
1591650000000|2020-06-08 21:00:00|9890|9885|9890.4|9885.4|9891.7|9886.7|9887.8|9882.8|0
1591653600000|2020-06-08 22:00:00|9888.7|9886.7|9879.2|9877.2|9888.7|9886.7|9877.3|9875.3|2118
1591657200000|2020-06-08 23:00:00|9880.8|9878.8|9883.8|9881.8|9891.1|9889.1|9879.9|9877.9|2248
1591660800000|2020-06-09 00:00:00|9883.2|9881.2|9880.8|9878.8|9900.1|9898.1|9877.1|9875.1|5351
1591664400000|2020-06-09 01:00:00|9880.2|9878.2|9884.7|9882.7|9886.4|9884.4|9863.1|9861.1|6322
1591668000000|2020-06-09 02:00:00|9884.6|9882.6|9889.4|9887.4|9891.1|9889.1|9872.1|9870.1|4290
1591671600000|2020-06-09 03:00:00|9889.2|9887.2|9888.6|9886.6|9894.2|9892.2|9882.3|9880.3|2763
1591675200000|2020-06-09 04:00:00|9888.4|9886.4|9886.8|9884.8|9891.9|9889.9|9881.2|9879.2|1981
1591678800000|2020-06-09 05:00:00|9887.3|9885.3|9901.8|9899.8|9910.4|9908.4|9887.1|9885.1|4060
1591682400000|2020-06-09 06:00:00|9902.9|9900.9|9890.7|9888.7|9909.7|9907.7|9888.3|9886.3|5115
1591686000000|2020-06-09 07:00:00|9890.9|9888.9|9861.2|9859.2|9896.7|9894.7|9854.4|9852.4|11598
1591689600000|2020-06-09 08:00:00|9862.4|9860.4|9826.7|9824.7|9871.4|9869.4|9816.8|9814.8|16188
1591693200000|2020-06-09 09:00:00|9827.2|9825.2|9830.1|9828.1|9844.9|9842.9|9821.8|9819.8|8745
1591696800000|2020-06-09 10:00:00|9829.9|9827.9|9844.6|9842.6|9847.3|9845.3|9815.4|9813.4|6898
1591700400000|2020-06-09 11:00:00|9845.9|9843.9|9849.9|9847.9|9851.4|9849.4|9826.1|9824.1|8889
1591704000000|2020-06-09 12:00:00|9849.8|9847.8|9861.6|9859.6|9864.9|9862.9|9846.6|9844.6|13611
1591707600000|2020-06-09 13:00:00|9861.7|9859.7|9898.4|9897.4|9913.1|9912.1|9850.6|9848.6|59953
1591711200000|2020-06-09 14:00:00|9899.6|9898.6|9966.6|9965.6|9969.1|9968.1|9879.1|9878.1|69036
1591714800000|2020-06-09 15:00:00|9966.7|9965.7|9951.9|9950.9|9977.2|9976.2|9946.1|9945.1|46955
1591718400000|2020-06-09 16:00:00|9951.7|9950.7|9981.5|9980.5|9990.2|9989.2|9941.6|9940.6|29747
1591722000000|2020-06-09 17:00:00|9981|9980|10001.4|10000.4|10008.4|10007.4|9971.4|9970.4|28867
1591725600000|2020-06-09 18:00:00|10001.3|10000.3|9988.9|9987.9|10006.9|10005.9|9963.8|9962.8|35405
1591729200000|2020-06-09 19:00:00|9988.8|9987.8|9966.7|9965.7|10007.7|10006.7|9959.4|9958.4|50722
1591732800000|2020-06-09 20:00:00|9967.2|9965.2|9965.9|9960.9|9980|9978|9946|9941.5|14899
1591736400000|2020-06-09 21:00:00|9965.8|9960.8|9968|9963|9969|9964|9961.2|9956.2|0
1591740000000|2020-06-09 22:00:00|9963.5|9961.5|9983.6|9981.6|9987.9|9985.9|9963.5|9961.5|2474
1591743600000|2020-06-09 23:00:00|9984.1|9982.1|9992.6|9990.6|9995.6|9993.6|9973.1|9971.1|2858
1591747200000|2020-06-10 00:00:00|9992.7|9990.7|9998.7|9996.7|10001.2|9999.2|9984.7|9982.7|3827
1591750800000|2020-06-10 01:00:00|9999.1|9997.1|10014|10012|10017|10015|9990.6|9988.6|6217
1591754400000|2020-06-10 02:00:00|10014.1|10012.1|10014|10012|10019.7|10017.7|10006.2|10004.2|3978
1591758000000|2020-06-10 03:00:00|10014.2|10012.2|10012.1|10010.1|10017.4|10015.4|10004.9|10002.9|3179
1591761600000|2020-06-10 04:00:00|10012.4|10010.4|10010.2|10008.2|10013.4|10011.4|10001.2|9999.2|2635
1591765200000|2020-06-10 05:00:00|10009.9|10007.9|10009.6|10007.6|10014.4|10012.4|10006.4|10004.4|2569
1591768800000|2020-06-10 06:00:00|10009.4|10007.4|9993.9|9991.9|10018.6|10016.6|9991.7|9989.7|5421
1591772400000|2020-06-10 07:00:00|9993.5|9991.5|10008.9|10006.9|10011.4|10009.4|9990|9988|6518
1591776000000|2020-06-10 08:00:00|10008.7|10006.7|10004.2|10002.2|10016.7|10014.7|9999.1|9997.1|5108
1591779600000|2020-06-10 09:00:00|10004.1|10002.1|9991.5|9989.5|10004.1|10002.1|9973.7|9971.7|8599
1591783200000|2020-06-10 10:00:00|9991.6|9989.6|9986.1|9984.1|9992.7|9990.7|9962|9960|7927
1591786800000|2020-06-10 11:00:00|9985.9|9983.9|10032.7|10030.7|10037.1|10035.1|9984.7|9982.7|10665
1591790400000|2020-06-10 12:00:00|10032.5|10030.5|10047.9|10045.9|10050.2|10048.2|10027.1|10025.1|15659
1591794000000|2020-06-10 13:00:00|10048|10046|10061.2|10060.2|10069|10068|10026.9|10025.9|69308
1591797600000|2020-06-10 14:00:00|10061.9|10060.9|10030.2|10029.2|10080.6|10079.6|10020.9|10019.9|82652
1591801200000|2020-06-10 15:00:00|10029.9|10028.9|10054.2|10053.2|10076.4|10075.4|10025.5|10024.5|53863
1591804800000|2020-06-10 16:00:00|10054.3|10053.3|10066.6|10065.6|10075.8|10074.8|10031.8|10030.8|33954
1591808400000|2020-06-10 17:00:00|10066.4|10065.4|10058|10057|10079|10078|10051.6|10050.6|32583
1591812000000|2020-06-10 18:00:00|10058.3|10057.3|10099.4|10098.4|10147.4|10146.4|10034|10033|91754
1591815600000|2020-06-10 19:00:00|10099.6|10098.6|10089.6|10088.6|10157.1|10156.1|10069.3|10068.3|86925
1591819200000|2020-06-10 20:00:00|10088.3|10087.3|10089.9|10084.9|10102.2|10100.2|10071.3|10069.3|12837
1591822800000|2020-06-10 21:00:00|10090.1|10085.1|10088.6|10083.6|10095.2|10090.2|10087.4|10082.4|0
1591826400000|2020-06-10 22:00:00|10088.9|10083.9|10047.3|10045.3|10107.8|10105.8|10046.8|10044.8|6690
1591830000000|2020-06-10 23:00:00|10047.2|10045.2|10044.3|10042.3|10062.3|10060.3|10032.8|10030.8|5443
1591833600000|2020-06-11 00:00:00|10045.1|10043.1|10072.5|10070.5|10077.7|10075.7|10039|10037|5508
1591837200000|2020-06-11 01:00:00|10073|10071|10080.2|10078.2|10096.5|10094.5|10072.8|10070.8|6398
1591840800000|2020-06-11 02:00:00|10080.1|10078.1|10072.1|10070.1|10089.6|10087.6|10068.5|10066.5|3465
1591844400000|2020-06-11 03:00:00|10072.6|10070.6|10027.6|10025.6|10073.6|10071.6|10025|10023|6328
1591848000000|2020-06-11 04:00:00|10027.5|10025.5|10020.5|10018.5|10036.2|10034.2|10002.8|10000.8|9048
1591851600000|2020-06-11 05:00:00|10020.1|10018.1|10002.2|10000.2|10027|10025|9983.7|9981.7|10988
1591855200000|2020-06-11 06:00:00|10002.6|10000.6|9997.7|9995.7|10017.3|10015.3|9979.8|9977.8|10960
1591858800000|2020-06-11 07:00:00|9998.2|9996.2|9955.8|9953.8|10003.1|10001.1|9947.2|9945.2|16985
1591862400000|2020-06-11 08:00:00|9957.8|9955.8|9929.1|9927.1|9984.1|9982.1|9925.6|9923.6|14355
1591866000000|2020-06-11 09:00:00|9929|9927|9989|9987|9992.1|9990.1|9923.6|9921.6|10385
1591869600000|2020-06-11 10:00:00|9989.1|9987.1|9949.8|9947.8|9991.8|9989.8|9943.7|9941.7|9762
1591873200000|2020-06-11 11:00:00|9950.3|9948.3|9942.2|9940.2|9962.6|9960.6|9917.8|9915.8|14046
1591876800000|2020-06-11 12:00:00|9940.2|9938.2|9935.2|9933.2|9946.6|9944.6|9897.3|9895.3|31734
1591880400000|2020-06-11 13:00:00|9935.3|9933.3|9936|9935|9954.7|9953.7|9877.5|9876.5|80700
1591884000000|2020-06-11 14:00:00|9937|9936|9896.3|9895.3|9981.3|9980.3|9888.5|9887.5|91179
1591887600000|2020-06-11 15:00:00|9896|9895|9875.3|9874.3|9921.9|9920.9|9849.5|9848.5|85847
1591891200000|2020-06-11 16:00:00|9874.5|9873.5|9708.9|9707.9|9875.3|9874.3|9705.2|9704.2|95057
1591894800000|2020-06-11 17:00:00|9705.3|9704.3|9744.8|9743.8|9784.4|9783.4|9702.9|9701.9|74749
1591898400000|2020-06-11 18:00:00|9744.4|9743.4|9644.7|9643.7|9746.2|9745.2|9619.4|9618.4|80752
1591902000000|2020-06-11 19:00:00|9644.4|9643.4|9592.3|9591.3|9690.7|9689.7|9587.1|9586.1|127973
1591905600000|2020-06-11 20:00:00|9591.9|9590.9|9624.4|9619.4|9635.2|9633.2|9588.9|9586.9|21753
1591909200000|2020-06-11 21:00:00|9624.3|9619.3|9627.8|9622.8|9630.8|9625.8|9617.2|9612.2|0
1591912800000|2020-06-11 22:00:00|9626.3|9621.3|9657.6|9655.6|9660.1|9658.1|9599.1|9597.1|6176
1591916400000|2020-06-11 23:00:00|9657.8|9655.8|9679.4|9677.4|9698.1|9696.1|9634.3|9632.3|6960
1591920000000|2020-06-12 00:00:00|9682.9|9680.9|9646.8|9644.8|9690.2|9688.2|9638.2|9636.2|10744
1591923600000|2020-06-12 01:00:00|9646.1|9644.1|9692.1|9690.1|9693.8|9691.8|9605.7|9603.7|9119
1591927200000|2020-06-12 02:00:00|9691.4|9689.4|9702.8|9700.8|9724.4|9722.4|9681.7|9679.7|6119
1591930800000|2020-06-12 03:00:00|9703.1|9701.1|9719.6|9717.6|9723.3|9721.3|9682.9|9680.9|5334
1591934400000|2020-06-12 04:00:00|9719.7|9717.7|9723.8|9721.8|9742.8|9740.8|9703.1|9701.1|4281
1591938000000|2020-06-12 05:00:00|9723.6|9721.6|9730.8|9728.8|9733.6|9731.6|9698.3|9696.3|3717
1591941600000|2020-06-12 06:00:00|9729.6|9727.6|9667.1|9665.1|9739.9|9737.9|9666.1|9664.1|8558
1591945200000|2020-06-12 07:00:00|9667.6|9665.6|9715.8|9713.8|9745.9|9743.9|9667.4|9665.4|12705
1591948800000|2020-06-12 08:00:00|9715.9|9713.9|9769.6|9767.6|9778.7|9776.7|9709.4|9707.4|8921
1591952400000|2020-06-12 09:00:00|9769.8|9767.8|9789.2|9787.2|9790.6|9788.6|9751.9|9749.9|7817
1591956000000|2020-06-12 10:00:00|9789.3|9787.3|9762.1|9760.1|9796.8|9794.8|9742.8|9740.8|7163
1591959600000|2020-06-12 11:00:00|9764.1|9762.1|9753.7|9751.7|9782.6|9780.6|9753.6|9751.6|8943
1591963200000|2020-06-12 12:00:00|9753.4|9751.4|9758.6|9756.6|9768.4|9766.4|9721.7|9719.7|14863
1591966800000|2020-06-12 13:00:00|9758.3|9756.3|9812.6|9811.6|9850.4|9849.4|9758.3|9756.3|49745
1591970400000|2020-06-12 14:00:00|9815.7|9814.7|9646.4|9645.4|9830.9|9829.9|9645.3|9644.3|63986
1591974000000|2020-06-12 15:00:00|9645.6|9644.6|9718.9|9717.9|9720.8|9719.8|9570.6|9569.6|70945
1591977600000|2020-06-12 16:00:00|9719.3|9718.3|9673.6|9672.6|9738.9|9737.9|9632.9|9631.9|42270
1591981200000|2020-06-12 17:00:00|9675.3|9674.3|9505.3|9504.3|9679.5|9678.5|9503.5|9502.5|48404
1591984800000|2020-06-12 18:00:00|9506.1|9505.1|9607.4|9606.4|9615.4|9614.4|9497.9|9496.9|51632
1591988400000|2020-06-12 19:00:00|9607.1|9606.1|9662.1|9661.1|9687.2|9686.2|9566.2|9565.2|48296
1591992000000|2020-06-12 20:00:00|9662.6|9660.6|9649.4|9644.4|9672.5|9670.5|9639.2|9635.1|9114
1592172000000|2020-06-14 22:00:00|9530.6|9528.6|9580.2|9578.2|9587.6|9585.6|9508|9506|6098
1592175600000|2020-06-14 23:00:00|9580.1|9578.1|9553.6|9551.6|9583.6|9581.6|9526.1|9524.1|4445
1592179200000|2020-06-15 00:00:00|9554.1|9552.1|9543.7|9541.7|9580.7|9578.7|9542.9|9540.9|6015
1592182800000|2020-06-15 01:00:00|9544|9542|9590.4|9588.4|9597.2|9595.2|9543.6|9541.6|4718
1592186400000|2020-06-15 02:00:00|9590.1|9588.1|9558.4|9556.4|9599.8|9597.8|9558.3|9556.3|2080
1592190000000|2020-06-15 03:00:00|9558.2|9556.2|9578.8|9576.8|9585.9|9583.9|9558.2|9556.2|1163
1592193600000|2020-06-15 04:00:00|9578.9|9576.9|9541.2|9539.2|9579.9|9577.9|9535.8|9533.8|1598
1592197200000|2020-06-15 05:00:00|9540.3|9538.3|9424.8|9422.8|9543.4|9541.4|9420.2|9418.2|8072
1592200800000|2020-06-15 06:00:00|9423.8|9421.8|9427|9425|9440.8|9438.8|9385.7|9383.7|7675
1592204400000|2020-06-15 07:00:00|9428|9426|9452.9|9450.9|9457.3|9455.3|9403|9401|5682
1592208000000|2020-06-15 08:00:00|9455.8|9453.8|9501.8|9499.8|9503.7|9501.7|9439.8|9437.8|5053
1592211600000|2020-06-15 09:00:00|9502.3|9500.3|9526|9524|9530.4|9528.4|9476.3|9474.3|4313
1592215200000|2020-06-15 10:00:00|9526.9|9524.9|9483.9|9481.9|9543.3|9541.3|9482.2|9480.2|5162
1592218800000|2020-06-15 11:00:00|9485.7|9483.7|9528.4|9526.4|9544|9542|9480.3|9478.3|7149
1592222400000|2020-06-15 12:00:00|9528.9|9526.9|9527.2|9525.2|9539.7|9537.7|9507.2|9505.2|12977
1592226000000|2020-06-15 13:00:00|9527.5|9525.5|9599.4|9598.4|9602.4|9601.4|9487.5|9486.5|70937
1592229600000|2020-06-15 14:00:00|9598.7|9597.7|9591.8|9590.8|9637.3|9636.3|9559|9558|59882
1592233200000|2020-06-15 15:00:00|9592.5|9591.5|9627.2|9626.2|9641.2|9640.2|9585.7|9584.7|52923
1592236800000|2020-06-15 16:00:00|9626.1|9625.1|9688.4|9687.4|9689.2|9688.2|9621|9620|31816
1592240400000|2020-06-15 17:00:00|9688|9687|9706.2|9705.2|9712.7|9711.7|9679.2|9678.2|24574
1592244000000|2020-06-15 18:00:00|9705.9|9704.9|9781.7|9780.7|9811.5|9810.5|9705.9|9704.9|51546
1592247600000|2020-06-15 19:00:00|9781.4|9780.4|9780.8|9779.8|9806|9805|9726.8|9725.8|42382
1592251200000|2020-06-15 20:00:00|9781.2|9779.2|9815.4|9810.4|9816.7|9814.7|9777.2|9775.2|8179
1592254800000|2020-06-15 21:00:00|9816.2|9811.2|9823.4|9818.4|9828.9|9823.9|9815.4|9810.4|0
1592258400000|2020-06-15 22:00:00|9811.7|9809.7|9822.2|9820.2|9836.5|9834.5|9802|9800|3215
1592262000000|2020-06-15 23:00:00|9822|9820|9879|9877|9881.2|9879.2|9804.3|9802.3|4511
1592265600000|2020-06-16 00:00:00|9877.7|9875.7|9870.8|9868.8|9888.3|9886.3|9855.8|9853.8|3960
1592269200000|2020-06-16 01:00:00|9870.9|9868.9|9882.2|9880.2|9892.9|9890.9|9865.3|9863.3|3940
1592272800000|2020-06-16 02:00:00|9882.5|9880.5|9952.3|9950.3|9960.7|9958.7|9880.2|9878.2|7038
1592276400000|2020-06-16 03:00:00|9952.7|9950.7|9931.3|9929.3|9954|9952|9930|9928|2923
1592280000000|2020-06-16 04:00:00|9931.2|9929.2|9914.4|9912.4|9933.9|9931.9|9907.5|9905.5|2691
1592283600000|2020-06-16 05:00:00|9915|9913|9916.9|9914.9|9942.7|9940.7|9914.7|9912.7|2447
1592287200000|2020-06-16 06:00:00|9918.3|9916.3|9886.9|9884.9|9918.3|9916.3|9871.8|9869.8|6589
1592290800000|2020-06-16 07:00:00|9887.9|9885.9|9879.8|9877.8|9924|9922|9865.2|9863.2|9605
1592294400000|2020-06-16 08:00:00|9880|9878|9911.9|9909.9|9914.8|9912.8|9866.3|9864.3|8473
1592298000000|2020-06-16 09:00:00|9912.2|9910.2|9912.4|9910.4|9922.8|9920.8|9899.7|9897.7|6059
1592301600000|2020-06-16 10:00:00|9912.9|9910.9|9923.5|9921.5|9940.4|9938.4|9902.8|9900.8|5677
1592305200000|2020-06-16 11:00:00|9924.3|9922.3|9935.3|9933.3|9937.5|9935.5|9901.8|9899.8|8377
1592308800000|2020-06-16 12:00:00|9935.2|9933.2|10003.2|10001.2|10012.7|10010.7|9932.8|9930.8|26981
1592312400000|2020-06-16 13:00:00|10003.5|10001.5|9988.9|9987.9|10009.9|10008.9|9954.2|9953.2|65890
1592316000000|2020-06-16 14:00:00|9988.4|9987.4|9846.8|9845.8|10013.6|10012.6|9836.4|9835.4|107019
1592319600000|2020-06-16 15:00:00|9844.3|9843.3|9938.7|9937.7|9968.6|9967.6|9799.2|9798.2|105778
1592323200000|2020-06-16 16:00:00|9939.6|9938.6|9961.8|9960.8|9978.1|9977.1|9897.1|9896.1|60002
1592326800000|2020-06-16 17:00:00|9961.7|9960.7|9942.5|9941.5|9979|9978|9926.5|9925.5|34836
1592330400000|2020-06-16 18:00:00|9943|9942|9939.7|9938.7|9982.3|9981.3|9919.2|9918.2|51451
1592334000000|2020-06-16 19:00:00|9940|9939|9956.9|9955.9|9956.9|9955.9|9875.7|9874.7|57765
1592337600000|2020-06-16 20:00:00|9957.4|9955.4|9973.7|9968.7|9977.6|9975.6|9950.4|9948.4|10074
1592341200000|2020-06-16 21:00:00|9973.6|9968.6|9960.1|9955.1|9974.5|9969.5|9957.9|9952.9|0
1592344800000|2020-06-16 22:00:00|9960.5|9958.5|9972.4|9970.4|9974.4|9972.4|9932.4|9930.4|3285
1592348400000|2020-06-16 23:00:00|9972.3|9970.3|9998|9996|10002|10000|9971.9|9969.9|3733
1592352000000|2020-06-17 00:00:00|9997.4|9995.4|9986.6|9984.6|9999.3|9997.3|9947.3|9945.3|5583
1592355600000|2020-06-17 01:00:00|9987.3|9985.3|9962.1|9960.1|9996.9|9994.9|9940.9|9938.9|4221
1592359200000|2020-06-17 02:00:00|9961.5|9959.5|9953|9951|9977.1|9975.1|9929.5|9927.5|4045
1592362800000|2020-06-17 03:00:00|9953.8|9951.8|9962.3|9960.3|9969.6|9967.6|9944.8|9942.8|2144
1592366400000|2020-06-17 04:00:00|9962.5|9960.5|9976.5|9974.5|9989.9|9987.9|9959.5|9957.5|2806
1592370000000|2020-06-17 05:00:00|9976.6|9974.6|9974|9972|9987.4|9985.4|9953.3|9951.3|4774
1592373600000|2020-06-17 06:00:00|9973.5|9971.5|9990|9988|10012.1|10010.1|9965.3|9963.3|7333
1592377200000|2020-06-17 07:00:00|9989.5|9987.5|10027.3|10025.3|10040.4|10038.4|9983.3|9981.3|10486
1592380800000|2020-06-17 08:00:00|10025.8|10023.8|10044.6|10042.6|10051.3|10049.3|10019.4|10017.4|7408
1592384400000|2020-06-17 09:00:00|10045.4|10043.4|10000.1|9998.1|10047.5|10045.5|9986.8|9984.8|8851
1592388000000|2020-06-17 10:00:00|9999.8|9997.8|10033.6|10031.6|10037.6|10035.6|9996.5|9994.5|7493
1592391600000|2020-06-17 11:00:00|10033.4|10031.4|10027|10025|10037|10035|10014.8|10012.8|10091
1592395200000|2020-06-17 12:00:00|10027.4|10025.4|10016.5|10014.5|10033.3|10031.3|10009.6|10007.6|12970
1592398800000|2020-06-17 13:00:00|10016.3|10014.3|9995.1|9994.1|10032.5|10030.5|9976.4|9975.4|59085
1592402400000|2020-06-17 14:00:00|9994.6|9993.6|10007.7|10006.7|10017.5|10016.5|9949.1|9948.1|68089
1592406000000|2020-06-17 15:00:00|10007.5|10006.5|10016.7|10015.7|10020.4|10019.4|9985.5|9984.5|42857
1592409600000|2020-06-17 16:00:00|10017.5|10016.5|10042.3|10041.3|10045|10044|10000|9999|27184
1592413200000|2020-06-17 17:00:00|10042.4|10041.4|10039|10038|10060.2|10059.2|10039|10038|22778
1592416800000|2020-06-17 18:00:00|10038.8|10037.8|10026.8|10025.8|10057.3|10056.3|10023.5|10022.5|24619
1592420400000|2020-06-17 19:00:00|10025.5|10024.5|9981|9980|10025.5|10024.5|9959|9958|54534
1592424000000|2020-06-17 20:00:00|9981.5|9979.5|10000.5|9995.5|10005.6|10003.6|9979.6|9977.6|9656
1592427600000|2020-06-17 21:00:00|10000.6|9995.6|9993.9|9988.9|10001|9996|9991.7|9986.7|0
1592431200000|2020-06-17 22:00:00|9995.9|9993.9|9996.8|9994.8|10009.8|10007.8|9978|9976|3016
1592434800000|2020-06-17 23:00:00|9997.1|9995.1|9963.1|9961.1|10008|10006|9963.1|9961.1|3633
1592438400000|2020-06-18 00:00:00|9963.3|9961.3|9949|9947|9970.9|9968.9|9933.4|9931.4|7436
1592442000000|2020-06-18 01:00:00|9948.9|9946.9|9906.6|9904.6|9961.3|9959.3|9880.5|9878.5|9641
1592445600000|2020-06-18 02:00:00|9906.5|9904.5|9904.6|9902.6|9915.5|9913.5|9882.3|9880.3|6011
1592449200000|2020-06-18 03:00:00|9905.5|9903.5|9949.5|9947.5|9958.4|9956.4|9901.3|9899.3|6036
1592452800000|2020-06-18 04:00:00|9949.4|9947.4|9973.4|9971.4|9976.3|9974.3|9938.5|9936.5|4735
1592456400000|2020-06-18 05:00:00|9973.1|9971.1|9958.3|9956.3|9980.8|9978.8|9941|9939|4144
1592460000000|2020-06-18 06:00:00|9958|9956|9996.3|9994.3|10012.3|10010.3|9945.8|9943.8|7641
1592463600000|2020-06-18 07:00:00|9996.8|9994.8|9997|9995|10012|10010|9976.3|9974.3|8080
1592467200000|2020-06-18 08:00:00|9996.5|9994.5|10032.8|10030.8|10039.8|10037.8|9983.1|9981.1|12123
1592470800000|2020-06-18 09:00:00|10032.9|10030.9|10016.1|10014.1|10042|10040|10006.6|10004.6|7748
1592474400000|2020-06-18 10:00:00|10016.3|10014.3|10001.1|9999.1|10016.4|10014.4|9987.8|9985.8|6787
1592478000000|2020-06-18 11:00:00|10000.3|9998.3|9956.6|9954.6|10009|10007|9952.5|9950.5|8228
1592481600000|2020-06-18 12:00:00|9956.8|9954.8|9986.6|9984.6|9998.1|9996.1|9942.9|9940.9|24852
1592485200000|2020-06-18 13:00:00|9986.1|9984.1|9977.9|9976.9|10000.9|9999.9|9955.4|9954.4|62599
1592488800000|2020-06-18 14:00:00|9976.9|9975.9|10006.8|10005.8|10008.5|10007.5|9938.2|9937.2|67833
1592492400000|2020-06-18 15:00:00|10006.3|10005.3|9978.5|9977.5|10020.4|10019.4|9972.4|9971.4|41688
1592496000000|2020-06-18 16:00:00|9977.8|9976.8|9989.7|9988.7|9994.4|9993.4|9964.8|9963.8|29522
1592499600000|2020-06-18 17:00:00|9989.2|9988.2|10005.6|10004.6|10010.5|10009.5|9982.5|9981.5|19938
1592503200000|2020-06-18 18:00:00|10006|10005|9963.6|9962.6|10008.7|10007.7|9962.2|9961.2|30208
1592506800000|2020-06-18 19:00:00|9963|9962|10012.4|10011.4|10018.1|10017.1|9947.6|9946.6|48570
1592510400000|2020-06-18 20:00:00|10011.1|10010.1|10002.1|9997.1|10016.1|10014.1|9990.1|9988.1|8555
1592514000000|2020-06-18 21:00:00|10002.5|9997.5|10003|9998|10006.8|10001.8|10000.8|9995.8|0
1592517600000|2020-06-18 22:00:00|9998.8|9996.8|10018.7|10016.7|10019|10017|9993.6|9991.6|2032
1592521200000|2020-06-18 23:00:00|10019|10017|10032.7|10030.7|10039.7|10037.7|10018.7|10016.7|3190
1592524800000|2020-06-19 00:00:00|10032.6|10030.6|10011.3|10009.3|10032.6|10030.6|10002.1|10000.1|6099
1592528400000|2020-06-19 01:00:00|10011.1|10009.1|10009.7|10007.7|10025.2|10023.2|9994.7|9992.7|5059
1592532000000|2020-06-19 02:00:00|10009.3|10007.3|10023.2|10021.2|10025|10023|10004.3|10002.3|3938
1592535600000|2020-06-19 03:00:00|10022.8|10020.8|10021.7|10019.7|10025.2|10023.2|10010|10008|2041
1592539200000|2020-06-19 04:00:00|10021.2|10019.2|10019.1|10017.1|10031.2|10029.2|10016.1|10014.1|3181
1592542800000|2020-06-19 05:00:00|10019.2|10017.2|10036.2|10034.2|10036.5|10034.5|10016.3|10014.3|3365
1592546400000|2020-06-19 06:00:00|10037.2|10035.2|10066.8|10064.8|10088.6|10086.6|10034.8|10032.8|9716
1592550000000|2020-06-19 07:00:00|10067.5|10065.5|10078.7|10076.7|10083.7|10081.7|10053.8|10051.8|6597
1592553600000|2020-06-19 08:00:00|10077.8|10075.8|10071|10069|10078.7|10076.7|10054.2|10052.2|6360
1592557200000|2020-06-19 09:00:00|10071.1|10069.1|10073.7|10071.7|10086.8|10084.8|10064.5|10062.5|6849
1592560800000|2020-06-19 10:00:00|10073.2|10071.2|10080|10078|10087.3|10085.3|10066.3|10064.3|5349
1592564400000|2020-06-19 11:00:00|10079.6|10077.6|10091.1|10089.1|10091.5|10089.5|10070.3|10068.3|5947
1592568000000|2020-06-19 12:00:00|10090.6|10088.6|10104.3|10102.3|10109|10107|10087.1|10085.1|19969
1592571600000|2020-06-19 13:00:00|10104.2|10102.2|10098.8|10097.8|10124.8|10122.8|10088|10087|61651
1592575200000|2020-06-19 14:00:00|10099.1|10098.1|10088.4|10087.4|10119.9|10118.9|10077.9|10076.9|47580
1592578800000|2020-06-19 15:00:00|10089.4|10088.4|10063.8|10062.8|10107.9|10106.9|10062.1|10061.1|42160
1592582400000|2020-06-19 16:00:00|10063.9|10062.9|10032.8|10031.8|10066.6|10065.6|9948.9|9947.9|75308
1592586000000|2020-06-19 17:00:00|10033|10032|9965.8|9964.8|10034.5|10033.5|9965.6|9964.6|50316
1592589600000|2020-06-19 18:00:00|9966|9965|9996.6|9995.6|10005.6|10004.6|9934.7|9933.7|60339
1592593200000|2020-06-19 19:00:00|9996.8|9995.8|10005.6|10004.6|10033.9|10032.9|9977.8|9976.8|61252
1592596800000|2020-06-19 20:00:00|10003.9|10002.9|9940.3|9935.3|10005.9|10003.9|9931.4|9929.4|23278
1592600400000|2020-06-19 21:00:00|9940.5|9935.5|9940.5|9935.5|9940.5|9935.5|9940.5|9935.5|0
1592776800000|2020-06-21 22:00:00|9886.4|9884.4|9911.1|9909.1|9918.9|9916.9|9857.5|9855.5|8712
1592780400000|2020-06-21 23:00:00|9911.3|9909.3|9918.6|9916.6|9921.1|9919.1|9889.1|9887.1|3411
1592784000000|2020-06-22 00:00:00|9918.9|9916.9|9930.6|9928.6|9941.1|9939.1|9909|9907|5821
1592787600000|2020-06-22 01:00:00|9931.5|9929.5|9973.1|9971.1|9987.4|9985.4|9930.1|9928.1|8452
1592791200000|2020-06-22 02:00:00|9972.9|9970.9|9983.9|9981.9|9996.1|9994.1|9971.9|9969.9|4193
1592794800000|2020-06-22 03:00:00|9984|9982|10002.9|10000.9|10008.8|10006.8|9978.5|9976.5|4901
1592798400000|2020-06-22 04:00:00|10003.4|10001.4|9983|9981|10011.1|10009.1|9981|9979|3897
1592802000000|2020-06-22 05:00:00|9982.4|9980.4|9978.4|9976.4|9993|9991|9969.1|9967.1|5052
1592805600000|2020-06-22 06:00:00|9977.5|9975.5|9997.3|9995.3|10003.6|10001.6|9958.9|9956.9|6059
1592809200000|2020-06-22 07:00:00|9997.4|9995.4|10017.3|10015.3|10028.3|10026.3|9980.1|9978.1|9652
1592812800000|2020-06-22 08:00:00|10017.1|10015.1|10029|10027|10032.9|10030.9|10005.6|10003.6|5961
1592816400000|2020-06-22 09:00:00|10029.1|10027.1|10030.5|10028.5|10051.8|10049.8|10027|10025|6722
1592820000000|2020-06-22 10:00:00|10030.1|10028.1|10014.1|10012.1|10032.5|10030.5|10007|10005|4891
1592823600000|2020-06-22 11:00:00|10014|10012|10029.3|10027.3|10029.9|10027.9|9997.3|9995.3|6774
1592827200000|2020-06-22 12:00:00|10029.1|10027.1|10010.9|10008.9|10035.3|10033.3|10008.1|10006.1|9635
1592830800000|2020-06-22 13:00:00|10010|10008|10034.1|10033.1|10034.1|10033.1|9989.1|9988.1|47920
1592834400000|2020-06-22 14:00:00|10034.8|10033.8|10035.7|10034.7|10071|10070|10033.6|10032.6|48351
1592838000000|2020-06-22 15:00:00|10036.2|10035.2|10071|10070|10082.1|10081.1|10027.1|10026.1|32894
1592841600000|2020-06-22 16:00:00|10071.1|10070.1|10107.5|10106.5|10118.2|10117.2|10071.1|10070.1|32950
1592845200000|2020-06-22 17:00:00|10107.7|10106.7|10109.5|10108.5|10115|10114|10093|10092|17363
1592848800000|2020-06-22 18:00:00|10109.3|10108.3|10127.3|10126.3|10130.6|10129.6|10090.2|10089.2|26803
1592852400000|2020-06-22 19:00:00|10127.2|10126.2|10129.3|10128.3|10133.6|10132.6|10079.9|10078.9|40944
1592856000000|2020-06-22 20:00:00|10129.8|10127.8|10138.6|10133.6|10148.1|10146.1|10123.2|10121.2|10060
1592859600000|2020-06-22 21:00:00|10138.7|10133.7|10139.4|10134.4|10141.9|10136.9|10138.3|10133.3|0
1592863200000|2020-06-22 22:00:00|10135.1|10133.1|10155.9|10153.9|10160.9|10158.9|10129.6|10127.6|3925
1592866800000|2020-06-22 23:00:00|10155.8|10153.8|10164.1|10162.1|10172.1|10170.1|10153.6|10151.6|3546
1592870400000|2020-06-23 00:00:00|10164.2|10162.2|10156.6|10154.6|10164.7|10162.7|10146.1|10144.1|3921
1592874000000|2020-06-23 01:00:00|10156.7|10154.7|10102.9|10100.9|10160.1|10158.1|9987.4|9985.4|27238
1592877600000|2020-06-23 02:00:00|10103.1|10101.1|10127.2|10125.2|10148.7|10146.7|10091.4|10089.4|11518
1592881200000|2020-06-23 03:00:00|10127.7|10125.7|10117.7|10115.7|10137.3|10135.3|10112.4|10110.4|3668
1592884800000|2020-06-23 04:00:00|10118.1|10116.1|10124.6|10122.6|10133.9|10131.9|10113.2|10111.2|2533
1592888400000|2020-06-23 05:00:00|10124.7|10122.7|10108.8|10106.8|10134.9|10132.9|10103.1|10101.1|4009
1592892000000|2020-06-23 06:00:00|10108.9|10106.9|10152.2|10150.2|10159.2|10157.2|10104.2|10102.2|7255
1592895600000|2020-06-23 07:00:00|10151.4|10149.4|10208.8|10206.8|10208.9|10206.9|10141.8|10139.8|11971
1592899200000|2020-06-23 08:00:00|10207.8|10205.8|10187.8|10185.8|10211.3|10209.3|10184.7|10182.7|7536
1592902800000|2020-06-23 09:00:00|10187.7|10185.7|10201.2|10199.2|10206.6|10204.6|10183.1|10181.1|4875
1592906400000|2020-06-23 10:00:00|10200.9|10198.9|10203.7|10201.7|10218.6|10216.6|10194.3|10192.3|6406
1592910000000|2020-06-23 11:00:00|10202.1|10200.1|10206.6|10204.6|10217.1|10215.1|10192.6|10190.6|6382
1592913600000|2020-06-23 12:00:00|10206.4|10204.4|10207.6|10205.6|10215.3|10213.3|10200.8|10198.8|10515
1592917200000|2020-06-23 13:00:00|10207.8|10205.8|10197.8|10196.8|10214.2|10213.2|10172.8|10171.8|47654
1592920800000|2020-06-23 14:00:00|10197.2|10196.2|10227.1|10226.1|10244.9|10243.9|10177.9|10176.9|59434
1592924400000|2020-06-23 15:00:00|10226.9|10225.9|10274.3|10273.3|10274.3|10273.3|10214.1|10213.1|35993
1592928000000|2020-06-23 16:00:00|10274.6|10273.6|10275.7|10274.7|10282.6|10281.6|10261.9|10260.9|25936
1592931600000|2020-06-23 17:00:00|10275.6|10274.6|10297.2|10296.2|10308.7|10307.7|10274.6|10273.6|27189
1592935200000|2020-06-23 18:00:00|10297.5|10296.5|10258.5|10257.5|10297.5|10296.5|10257|10256|27450
1592938800000|2020-06-23 19:00:00|10259|10258|10209.8|10208.8|10265.1|10264.1|10188.7|10187.7|54922
1592942400000|2020-06-23 20:00:00|10210.3|10208.3|10192.3|10187.3|10227.1|10225.1|10188.3|10186.3|10780
1592946000000|2020-06-23 21:00:00|10192.4|10187.4|10206.2|10201.2|10206.2|10201.2|10191.8|10186.8|0
1592949600000|2020-06-23 22:00:00|10195.8|10193.8|10190.3|10188.3|10217.3|10215.3|10185.6|10183.6|4753
1592953200000|2020-06-23 23:00:00|10190.2|10188.2|10193.7|10191.7|10209.5|10207.5|10182.6|10180.6|5279
1592956800000|2020-06-24 00:00:00|10193.6|10191.6|10228.7|10226.7|10236.5|10234.5|10193.6|10191.6|6558
1592960400000|2020-06-24 01:00:00|10228.3|10226.3|10212.6|10210.6|10241|10239|10209.7|10207.7|7347
1592964000000|2020-06-24 02:00:00|10210.3|10208.3|10209.7|10207.7|10219.2|10217.2|10193|10191|6304
1592967600000|2020-06-24 03:00:00|10210.1|10208.1|10227.7|10225.7|10231.2|10229.2|10208.8|10206.8|4388
1592971200000|2020-06-24 04:00:00|10228.7|10226.7|10245|10243|10254.5|10252.5|10223.6|10221.6|4561
1592974800000|2020-06-24 05:00:00|10245.2|10243.2|10234.8|10232.8|10248.6|10246.6|10232.1|10230.1|3837
1592978400000|2020-06-24 06:00:00|10235|10233|10237.1|10235.1|10240.2|10238.2|10218.3|10216.3|5125
1592982000000|2020-06-24 07:00:00|10237.7|10235.7|10186.7|10184.7|10245|10243|10167.8|10165.8|12384
1592985600000|2020-06-24 08:00:00|10186.8|10184.8|10170.7|10168.7|10190.2|10188.2|10139.3|10137.3|12074
1592989200000|2020-06-24 09:00:00|10170.8|10168.8|10150.5|10148.5|10179.2|10177.2|10119.5|10117.5|12471
1592992800000|2020-06-24 10:00:00|10150.8|10148.8|10162.2|10160.2|10169.1|10167.1|10144.7|10142.7|7878
1592996400000|2020-06-24 11:00:00|10162.7|10160.7|10168.8|10166.8|10178.3|10176.3|10159.7|10157.7|7089
1593000000000|2020-06-24 12:00:00|10168.7|10166.7|10194.7|10192.7|10196.7|10194.7|10168.5|10166.5|11770
1593003600000|2020-06-24 13:00:00|10193.8|10191.8|10109.7|10108.7|10233.7|10232.7|10101.2|10100.2|72353
1593007200000|2020-06-24 14:00:00|10109.2|10108.2|10085.1|10084.1|10138|10137|10069.1|10068.1|94863
1593010800000|2020-06-24 15:00:00|10082.6|10081.6|9981.8|9980.8|10094.4|10093.4|9939.8|9938.8|105635
1593014400000|2020-06-24 16:00:00|9981.5|9980.5|10039.7|10038.7|10042.1|10041.1|9962|9961|60952
1593018000000|2020-06-24 17:00:00|10039.8|10038.8|10001.8|10000.8|10052.8|10051.8|9975.8|9974.8|53800
1593021600000|2020-06-24 18:00:00|10001.3|10000.3|9985.8|9984.8|10029.1|10028.1|9952|9951|61927
1593025200000|2020-06-24 19:00:00|9986.1|9985.1|10004.1|10003.1|10051.1|10050.1|9986.1|9985.1|81373
1593028800000|2020-06-24 20:00:00|10004.6|10002.6|10030.4|10025.4|10030.8|10028.8|10004.6|10002.6|14173
1593032400000|2020-06-24 21:00:00|10030.3|10025.3|10026.8|10021.8|10032.7|10027.7|10024.3|10019.3|0
1593036000000|2020-06-24 22:00:00|10021.1|10019.1|10006.7|10004.7|10036.5|10034.5|9999.7|9997.7|3720
1593039600000|2020-06-24 23:00:00|10006.8|10004.8|9988.3|9986.3|10011|10009|9988.3|9986.3|2888
1593043200000|2020-06-25 00:00:00|9988.7|9986.7|10038.2|10036.2|10044.1|10042.1|9979.1|9977.1|6749
1593046800000|2020-06-25 01:00:00|10038.1|10036.1|9980.3|9978.3|10045.7|10043.7|9977.2|9975.2|6803
1593050400000|2020-06-25 02:00:00|9981.1|9979.1|9995.7|9993.7|9998.5|9996.5|9957|9955|6652
1593054000000|2020-06-25 03:00:00|9996.7|9994.7|10000.1|9998.1|10005.8|10003.8|9976.6|9974.6|3869
1593057600000|2020-06-25 04:00:00|10000.3|9998.3|10002|10000|10010.2|10008.2|9985.8|9983.8|2950
1593061200000|2020-06-25 05:00:00|10002.8|10000.8|10008.1|10006.1|10025.8|10023.8|9996|9994|3736
1593064800000|2020-06-25 06:00:00|10007.6|10005.6|9995|9993|10022.3|10020.3|9983.6|9981.6|6197
1593068400000|2020-06-25 07:00:00|9996.1|9994.1|9946.5|9944.5|9998.8|9996.8|9908.8|9906.8|16202
1593072000000|2020-06-25 08:00:00|9951.3|9949.3|10028.1|10026.1|10039.3|10037.3|9944.7|9942.7|15628
1593075600000|2020-06-25 09:00:00|10028.5|10026.5|10014.5|10012.5|10062.1|10060.1|10009.3|10007.3|10704
1593079200000|2020-06-25 10:00:00|10014.3|10012.3|10038.1|10036.1|10039|10037|10005.8|10003.8|5465
1593082800000|2020-06-25 11:00:00|10036.7|10034.7|9986.2|9984.2|10038.2|10036.2|9983|9981|7506
1593086400000|2020-06-25 12:00:00|9986.3|9984.3|10008.7|10006.7|10022|10020|9976.5|9974.5|17358
1593090000000|2020-06-25 13:00:00|10008.6|10006.6|9960.8|9959.8|10031.1|10030.1|9900.1|9899.1|73789
1593093600000|2020-06-25 14:00:00|9959.3|9958.3|10006.1|10005.1|10026.7|10025.7|9942.6|9941.6|83778
1593097200000|2020-06-25 15:00:00|10005.2|10004.2|10011.7|10010.7|10017.1|10016.1|9958.7|9957.7|61392
1593100800000|2020-06-25 16:00:00|10012|10011|10025.2|10024.2|10055.1|10054.1|10011.2|10010.2|44943
1593104400000|2020-06-25 17:00:00|10025.4|10024.4|10027.2|10026.2|10042|10041|10006.9|10005.9|25834
1593108000000|2020-06-25 18:00:00|10028.6|10027.6|10006.9|10005.9|10030.2|10029.2|9979.5|9978.5|35244
1593111600000|2020-06-25 19:00:00|10007|10006|10099.3|10098.3|10110.8|10109.8|9998|9997|55975
1593115200000|2020-06-25 20:00:00|10099.8|10097.8|10111.8|10106.8|10120.2|10118.2|10091.3|10089.3|12507
1593118800000|2020-06-25 21:00:00|10111.2|10106.2|10100.2|10095.2|10112.4|10107.4|10099.7|10094.7|0
1593122400000|2020-06-25 22:00:00|10103.8|10101.8|10113.5|10111.5|10115.2|10113.2|10097.9|10095.9|2341
1593126000000|2020-06-25 23:00:00|10113.4|10111.4|10119.3|10117.3|10133.5|10131.5|10107|10105|2369
1593129600000|2020-06-26 00:00:00|10119|10117|10115.2|10113.2|10122.8|10120.8|10087.5|10085.5|4700
1593133200000|2020-06-26 01:00:00|10115.5|10113.5|10120.5|10118.5|10125.4|10123.4|10104.9|10102.9|2693
1593136800000|2020-06-26 02:00:00|10120.4|10118.4|10102.9|10100.9|10123.5|10121.5|10100.2|10098.2|2544
1593140400000|2020-06-26 03:00:00|10102.7|10100.7|10105.9|10103.9|10112|10110|10095.3|10093.3|2206
1593144000000|2020-06-26 04:00:00|10106.4|10104.4|10109|10107|10124.2|10122.2|10103.4|10101.4|2919
1593147600000|2020-06-26 05:00:00|10109.7|10107.7|10108.2|10106.2|10117.3|10115.3|10102.5|10100.5|2082
1593151200000|2020-06-26 06:00:00|10107.8|10105.8|10090.5|10088.5|10109.8|10107.8|10084.4|10082.4|5561
1593154800000|2020-06-26 07:00:00|10090|10088|10078.5|10076.5|10100|10098|10055.2|10053.2|7587
1593158400000|2020-06-26 08:00:00|10079.4|10077.4|10086|10084|10092|10090|10046.3|10044.3|7742
1593162000000|2020-06-26 09:00:00|10086.3|10084.3|10107.2|10105.2|10113.4|10111.4|10082|10080|6338
1593165600000|2020-06-26 10:00:00|10107.5|10105.5|10121.2|10119.2|10127.4|10125.4|10106.2|10104.2|5926
1593169200000|2020-06-26 11:00:00|10121.7|10119.7|10103|10101|10132.8|10130.8|10102.7|10100.7|6043
1593172800000|2020-06-26 12:00:00|10102.8|10100.8|10087.4|10085.4|10110.9|10108.9|10077.3|10075.3|9053
1593176400000|2020-06-26 13:00:00|10086.5|10084.5|10032|10031|10095|10094|10008.8|10007.8|59332
1593180000000|2020-06-26 14:00:00|10030.8|10029.8|9901.1|9900.1|10030.8|10029.8|9866.1|9865.1|110764
1593183600000|2020-06-26 15:00:00|9901.5|9900.5|9983.5|9982.5|9994.5|9993.5|9898.8|9897.8|78263
1593187200000|2020-06-26 16:00:00|9983.3|9982.3|9935|9934|9985.7|9984.7|9892.7|9891.7|58957
1593190800000|2020-06-26 17:00:00|9934.7|9933.7|9929|9928|9966.4|9965.4|9923.7|9922.7|43168
1593194400000|2020-06-26 18:00:00|9928.9|9927.9|9893.9|9892.9|9952.4|9951.4|9875.4|9874.4|56782
1593198000000|2020-06-26 19:00:00|9894.2|9893.2|9857.8|9856.8|9924.6|9923.6|9838.7|9837.7|75922
1593201600000|2020-06-26 20:00:00|9857.4|9856.4|9861.5|9856.5|9891.7|9889.7|9855.5|9853.5|17689
1593381600000|2020-06-28 22:00:00|9814.3|9812.3|9841.9|9839.9|9850|9848|9795.2|9793.2|6861
1593385200000|2020-06-28 23:00:00|9841.7|9839.7|9841.9|9839.9|9854.4|9852.4|9819.5|9817.5|4866
1593388800000|2020-06-29 00:00:00|9842|9840|9858|9856|9859.9|9857.9|9827.7|9825.7|4915
1593392400000|2020-06-29 01:00:00|9857.4|9855.4|9893.9|9891.9|9896.4|9894.4|9854.3|9852.3|9250
1593396000000|2020-06-29 02:00:00|9894.4|9892.4|9861.4|9859.4|9896|9894|9855.7|9853.7|7218
1593399600000|2020-06-29 03:00:00|9861.5|9859.5|9847.7|9845.7|9869.4|9867.4|9841.5|9839.5|6007
1593403200000|2020-06-29 04:00:00|9847.8|9845.8|9826.9|9824.9|9863.7|9861.7|9820.4|9818.4|6727
1593406800000|2020-06-29 05:00:00|9827.2|9825.2|9826.3|9824.3|9863.5|9861.5|9825.4|9823.4|6763
1593410400000|2020-06-29 06:00:00|9826.4|9824.4|9850.2|9848.2|9862|9860|9817.4|9815.4|7211
1593414000000|2020-06-29 07:00:00|9851|9849|9873.2|9871.2|9893.9|9891.9|9848.7|9846.7|9949
1593417600000|2020-06-29 08:00:00|9872.7|9870.7|9869.9|9867.9|9872.7|9870.7|9840|9838|6591
1593421200000|2020-06-29 09:00:00|9870|9868|9871|9869|9878.7|9876.7|9848.5|9846.5|5141
1593424800000|2020-06-29 10:00:00|9871.8|9869.8|9866.2|9864.2|9878.5|9876.5|9841.2|9839.2|6061
1593428400000|2020-06-29 11:00:00|9867.3|9865.3|9892.2|9890.2|9901.8|9899.8|9848.7|9846.7|7460
1593432000000|2020-06-29 12:00:00|9892.3|9890.3|9860.8|9858.8|9894.2|9892.2|9851.3|9849.3|14178
1593435600000|2020-06-29 13:00:00|9861.8|9859.8|9806.3|9805.3|9866.7|9864.7|9744|9743|82135
1593439200000|2020-06-29 14:00:00|9806.7|9805.7|9872.1|9871.1|9898.9|9897.9|9796.5|9795.5|84841
1593442800000|2020-06-29 15:00:00|9871.9|9870.9|9906.1|9905.1|9914.6|9913.6|9842.6|9841.6|52693
1593446400000|2020-06-29 16:00:00|9906.3|9905.3|9931.2|9930.2|9940.9|9939.9|9906.3|9905.3|32077
1593450000000|2020-06-29 17:00:00|9931.6|9930.6|9938.8|9937.8|9951.2|9950.2|9915.5|9914.5|22387
1593453600000|2020-06-29 18:00:00|9939|9938|9907.6|9906.6|9944.5|9943.5|9900.6|9899.6|26096
1593457200000|2020-06-29 19:00:00|9907.7|9906.7|9964.4|9963.4|9964.4|9963.4|9884.8|9883.8|45951
1593460800000|2020-06-29 20:00:00|9963.3|9962.3|10001.3|9996.3|10009.3|10007.3|9963.3|9961.3|18896
1593464400000|2020-06-29 21:00:00|10000.9|9995.9|9988.7|9983.7|10002.8|9997.8|9986.9|9981.9|0
1593468000000|2020-06-29 22:00:00|9990.6|9988.6|10011|10009|10020.6|10018.6|9987.6|9985.6|4629
1593471600000|2020-06-29 23:00:00|10011.1|10009.1|10006.5|10004.5|10018.6|10016.6|10002.5|10000.5|2758
1593475200000|2020-06-30 00:00:00|10006.3|10004.3|10003.1|10001.1|10011.5|10009.5|9995.8|9993.8|4369
1593478800000|2020-06-30 01:00:00|10003|10001|10017.2|10015.2|10035|10033|10000.6|9998.6|5487
1593482400000|2020-06-30 02:00:00|10017.1|10015.1|10015.3|10013.3|10026.2|10024.2|10012.6|10010.6|3326
1593486000000|2020-06-30 03:00:00|10015.6|10013.6|10020.5|10018.5|10027.6|10025.6|10012.6|10010.6|2463
1593489600000|2020-06-30 04:00:00|10020.7|10018.7|10024.3|10022.3|10026.2|10024.2|10020.6|10018.6|1328
1593493200000|2020-06-30 05:00:00|10024.2|10022.2|9993|9991|10040.5|10038.5|9991.3|9989.3|6609
1593496800000|2020-06-30 06:00:00|9991.5|9989.5|9997.3|9995.3|10004.5|10002.5|9977|9975|5921
1593500400000|2020-06-30 07:00:00|9997.5|9995.5|9986.1|9984.1|10016.7|10014.7|9969.5|9967.5|9737
1593504000000|2020-06-30 08:00:00|9986.5|9984.5|9974.6|9972.6|9992|9990|9966.2|9964.2|7173
1593507600000|2020-06-30 09:00:00|9974.5|9972.5|9990.6|9988.6|9993.7|9991.7|9963.7|9961.7|6725
1593511200000|2020-06-30 10:00:00|9990.7|9988.7|9976.5|9974.5|9997|9995|9976.2|9974.2|5434
1593514800000|2020-06-30 11:00:00|9977.2|9975.2|9983.7|9981.7|10002.1|10000.1|9972.1|9970.1|8170
1593518400000|2020-06-30 12:00:00|9983.5|9981.5|9963.1|9961.1|9985.7|9983.7|9952.6|9950.6|11315
1593522000000|2020-06-30 13:00:00|9962.6|9960.6|10037|10036|10047.1|10046.1|9953.1|9951.1|61663
1593525600000|2020-06-30 14:00:00|10035.1|10034.1|10074.9|10073.9|10079.2|10078.2|10031.8|10030.8|61367
1593529200000|2020-06-30 15:00:00|10074.7|10073.7|10089.3|10088.3|10100.1|10099.1|10071.3|10070.3|39069
1593532800000|2020-06-30 16:00:00|10089.2|10088.2|10076.3|10075.3|10115.3|10114.3|10068.7|10067.7|32279
1593536400000|2020-06-30 17:00:00|10076.4|10075.4|10081.4|10080.4|10088.1|10087.1|10051.6|10050.6|25818
1593540000000|2020-06-30 18:00:00|10081.7|10080.7|10112.9|10111.9|10113.8|10112.8|10064.7|10063.7|27441
1593543600000|2020-06-30 19:00:00|10113.2|10112.2|10143.8|10142.8|10184|10183|10086.6|10085.6|67522
1593547200000|2020-06-30 20:00:00|10144.3|10142.3|10153.8|10148.8|10163.2|10161.2|10136.8|10134.8|15993
1593550800000|2020-06-30 21:00:00|10153.4|10148.4|10151.1|10146.1|10154.4|10149.4|10150|10145|0
1593554400000|2020-06-30 22:00:00|10149|10147|10146.5|10144.5|10161.8|10159.8|10143.2|10141.2|2604
1593558000000|2020-06-30 23:00:00|10147|10145|10143.7|10141.7|10153.8|10151.8|10137.9|10135.9|2222
1593561600000|2020-07-01 00:00:00|10142.9|10140.9|10150.7|10148.7|10156.4|10154.4|10135.3|10133.3|2318
1593565200000|2020-07-01 01:00:00|10150.8|10148.8|10155.2|10153.2|10167.5|10165.5|10141.9|10139.9|3535
1593568800000|2020-07-01 02:00:00|10155|10153|10146.7|10144.7|10158.4|10156.4|10140.7|10138.7|2082
1593572400000|2020-07-01 03:00:00|10146.8|10144.8|10153|10151|10155.7|10153.7|10144.4|10142.4|1514
1593576000000|2020-07-01 04:00:00|10153.3|10151.3|10142.4|10140.4|10157.2|10155.2|10140|10138|1420
1593579600000|2020-07-01 05:00:00|10142.5|10140.5|10129.3|10127.3|10146.2|10144.2|10118.4|10116.4|4023
1593583200000|2020-07-01 06:00:00|10129.2|10127.2|10150.3|10148.3|10153.8|10151.8|10117.7|10115.7|4325
1593586800000|2020-07-01 07:00:00|10150.4|10148.4|10155|10153|10169.5|10167.5|10145.8|10143.8|4662
1593590400000|2020-07-01 08:00:00|10154.9|10152.9|10149.4|10147.4|10165.7|10163.7|10141.5|10139.5|4039
1593594000000|2020-07-01 09:00:00|10149|10147|10131.8|10129.8|10167.2|10165.2|10125.4|10123.4|7405
1593597600000|2020-07-01 10:00:00|10131.5|10129.5|10116.5|10114.5|10152|10150|10108|10106|9409
1593601200000|2020-07-01 11:00:00|10117.2|10115.2|10101|10099|10121.4|10119.4|10089.5|10087.5|13004
1593604800000|2020-07-01 12:00:00|10100.2|10098.2|10161.8|10159.8|10166.3|10164.3|10097.8|10095.8|19075
1593608400000|2020-07-01 13:00:00|10161.3|10159.3|10160.9|10159.9|10205.8|10204.8|10138.8|10137.8|73248
1593612000000|2020-07-01 14:00:00|10161.9|10160.9|10231|10230|10236.5|10235.5|10155|10154|58848
1593615600000|2020-07-01 15:00:00|10231.8|10230.8|10244.5|10243.5|10252.9|10251.9|10217.1|10216.1|46192
1593619200000|2020-07-01 16:00:00|10244.7|10243.7|10267.2|10266.2|10282.1|10281.1|10240.5|10239.5|32731
1593622800000|2020-07-01 17:00:00|10267|10266|10273.7|10272.7|10278.2|10277.2|10241.3|10240.3|23571
1593626400000|2020-07-01 18:00:00|10274.2|10273.2|10279|10278|10289.5|10288.5|10255.5|10254.5|26512
1593630000000|2020-07-01 19:00:00|10278.8|10277.8|10278.3|10277.3|10323.1|10322.1|10275.3|10274.3|44520
1593633600000|2020-07-01 20:00:00|10277.3|10275.3|10271.4|10266.4|10284.9|10282.9|10265.9|10263.9|10476
1593637200000|2020-07-01 21:00:00|10271.3|10266.3|10269.5|10264.5|10274.2|10269.2|10266.7|10261.7|0
1593640800000|2020-07-01 22:00:00|10271.9|10269.9|10285.9|10283.9|10287.3|10285.3|10261.6|10259.6|2489
1593644400000|2020-07-01 23:00:00|10286.3|10284.3|10282.6|10280.6|10292.1|10290.1|10277|10275|2198
1593648000000|2020-07-02 00:00:00|10282.5|10280.5|10277.5|10275.5|10290|10288|10266.3|10264.3|3139
1593651600000|2020-07-02 01:00:00|10277.4|10275.4|10289|10287|10299.1|10297.1|10267.1|10265.1|4035
1593655200000|2020-07-02 02:00:00|10289.9|10287.9|10308|10306|10308.9|10306.9|10286.9|10284.9|2416
1593658800000|2020-07-02 03:00:00|10308.5|10306.5|10303|10301|10312.5|10310.5|10299.4|10297.4|2310
1593662400000|2020-07-02 04:00:00|10302.9|10300.9|10301.6|10299.6|10310.4|10308.4|10299.8|10297.8|2043
1593666000000|2020-07-02 05:00:00|10301.8|10299.8|10301|10299|10308|10306|10293.1|10291.1|2773
1593669600000|2020-07-02 06:00:00|10301.1|10299.1|10326.9|10324.9|10333.9|10331.9|10298.8|10296.8|6140
1593673200000|2020-07-02 07:00:00|10327|10325|10330.9|10328.9|10337.4|10335.4|10308.6|10306.6|10712
1593676800000|2020-07-02 08:00:00|10330.3|10328.3|10336|10334|10348.8|10346.8|10325.9|10323.9|9588
1593680400000|2020-07-02 09:00:00|10335.9|10333.9|10325.3|10323.3|10337.5|10335.5|10318.9|10316.9|5135
1593684000000|2020-07-02 10:00:00|10325.4|10323.4|10327.1|10325.1|10328.8|10326.8|10314.3|10312.3|5233
1593687600000|2020-07-02 11:00:00|10326.6|10324.6|10350.5|10348.5|10351.9|10349.9|10324.8|10322.8|6906
1593691200000|2020-07-02 12:00:00|10350.4|10348.4|10387.9|10385.9|10394.1|10392.1|10335.8|10333.8|24503
1593694800000|2020-07-02 13:00:00|10387.8|10385.8|10426.5|10425.5|10432.4|10431.4|10380.1|10378.3|55923
1593698400000|2020-07-02 14:00:00|10426|10425|10384.9|10383.9|10434|10433|10370.7|10369.7|68299
1593702000000|2020-07-02 15:00:00|10384.7|10383.7|10395.7|10394.7|10400.4|10399.4|10342.7|10341.7|53137
1593705600000|2020-07-02 16:00:00|10395.9|10394.9|10399.5|10398.5|10406.3|10405.3|10372.7|10371.7|29175
1593709200000|2020-07-02 17:00:00|10399.6|10398.6|10393.1|10392.1|10413.1|10412.1|10388|10387|20719
1593712800000|2020-07-02 18:00:00|10392.9|10391.9|10410.6|10409.6|10414.3|10413.3|10383.9|10382.9|23830
1593716400000|2020-07-02 19:00:00|10411.1|10410.1|10348.1|10347.1|10416|10415|10329.9|10328.9|48534
1593720000000|2020-07-02 20:00:00|10346.4|10345.4|10364.2|10359.2|10370.1|10367.6|10346.4|10344.9|10181
1593723600000|2020-07-02 21:00:00|10364.1|10359.1|10365.2|10360.2|10366.4|10361.4|10361.1|10356.1|0
1593727200000|2020-07-02 22:00:00|10365.1|10363.1|10369.4|10367.4|10375.1|10373.1|10358.6|10356.6|1556
1593730800000|2020-07-02 23:00:00|10369.3|10367.3|10362.5|10360.5|10372.8|10370.8|10358.1|10356.1|1141
1593734400000|2020-07-03 00:00:00|10362.3|10360.3|10370.1|10368.1|10372.3|10370.3|10352.9|10350.9|2015
1593738000000|2020-07-03 01:00:00|10370|10368|10362|10360|10384.3|10382.3|10359.8|10357.8|3067
1593741600000|2020-07-03 02:00:00|10361.8|10359.8|10357.9|10355.9|10373|10371|10353.8|10351.8|2529
1593745200000|2020-07-03 03:00:00|10358.1|10356.1|10365.4|10363.4|10369.4|10367.4|10353.4|10351.4|1200
1593748800000|2020-07-03 04:00:00|10365.5|10363.5|10362.5|10360.5|10366.8|10364.8|10355.9|10353.9|946
1593752400000|2020-07-03 05:00:00|10362.6|10360.6|10376.9|10374.9|10378.1|10376.1|10355.6|10353.6|1806
1593756000000|2020-07-03 06:00:00|10377.1|10375.1|10391.3|10389.3|10401.8|10399.8|10377.1|10375.1|4841
1593759600000|2020-07-03 07:00:00|10391.9|10389.9|10389.5|10387.5|10398.5|10396.5|10383.4|10381.4|5536
1593763200000|2020-07-03 08:00:00|10389.4|10387.4|10389.4|10387.4|10393.6|10391.6|10376|10374|3824
1593766800000|2020-07-03 09:00:00|10389.1|10387.1|10373.8|10371.8|10393.8|10391.8|10373.4|10371.4|3701
1593770400000|2020-07-03 10:00:00|10373.6|10371.6|10374.6|10372.6|10377.6|10375.6|10367.4|10365.4|3261
1593774000000|2020-07-03 11:00:00|10374.5|10372.5|10362.3|10360.3|10374.9|10372.9|10358.4|10356.4|2653
1593777600000|2020-07-03 12:00:00|10362.5|10360.5|10355.5|10353.5|10366.1|10364.1|10353.9|10351.9|3950
1593781200000|2020-07-03 13:00:00|10355.6|10353.6|10365.4|10364.4|10369.6|10368.6|10353.8|10351.8|6052
1593784800000|2020-07-03 14:00:00|10365.3|10364.3|10341.4|10340.4|10365.8|10364.8|10321|10320|9718
1593788400000|2020-07-03 15:00:00|10341|10340|10344.6|10343.6|10354.1|10353.1|10335.8|10334.8|5660
1593792000000|2020-07-03 16:00:00|10344.5|10343.5|10340.8|10339.8|10364.5|10363.5|10338.8|10337.8|3556
1593795600000|2020-07-03 17:00:00|10347.1|10346.1|10353.3|10348.3|10353.3|10348.3|10344.9|10339.9|0
1593799200000|2020-07-03 18:00:00|10352.6|10347.6|10360|10355|10361.8|10356.8|10351.7|10346.7|0
1593802800000|2020-07-03 19:00:00|10360.1|10355.1|10357.6|10352.6|10365.1|10360.1|10355.3|10350.3|0
1593986400000|2020-07-05 22:00:00|10365.9|10363.9|10400|10398|10409.8|10407.8|10363.4|10361.4|4492
1593990000000|2020-07-05 23:00:00|10400.5|10398.5|10405.5|10403.5|10411.8|10409.8|10393.1|10391.1|2917
1593993600000|2020-07-06 00:00:00|10405.6|10403.6|10430.9|10428.9|10431.4|10429.4|10403.9|10401.9|4618
1593997200000|2020-07-06 01:00:00|10431.1|10429.1|10475.4|10473.4|10486.6|10484.6|10431.1|10429.1|10922
1594000800000|2020-07-06 02:00:00|10475.6|10473.6|10489.6|10487.6|10497.5|10495.5|10475.4|10473.4|5367
1594004400000|2020-07-06 03:00:00|10489.5|10487.5|10503.6|10501.6|10511.8|10509.8|10482|10480|4389
1594008000000|2020-07-06 04:00:00|10503.8|10501.8|10500|10498|10516.1|10514.1|10491.1|10489.1|3822
1594011600000|2020-07-06 05:00:00|10499.9|10497.9|10499.1|10497.1|10508.5|10506.5|10486.8|10484.8|4574
1594015200000|2020-07-06 06:00:00|10499.3|10497.3|10493.5|10491.5|10504.9|10502.9|10483.8|10481.8|6345
1594018800000|2020-07-06 07:00:00|10495.1|10493.1|10499|10497|10515.9|10513.9|10491.4|10489.4|9893
1594022400000|2020-07-06 08:00:00|10498.9|10496.9|10493.8|10491.8|10506.4|10504.4|10488|10486|6419
1594026000000|2020-07-06 09:00:00|10493.9|10491.9|10488.3|10486.3|10495.5|10493.5|10475.9|10473.9|6282
1594029600000|2020-07-06 10:00:00|10488.4|10486.4|10491.6|10489.6|10504.1|10502.1|10484.4|10482.4|5281
1594033200000|2020-07-06 11:00:00|10490.9|10488.9|10492.6|10490.6|10495.9|10493.9|10485.1|10483.1|5235
1594036800000|2020-07-06 12:00:00|10492.3|10490.3|10501.9|10499.9|10504.9|10502.9|10490.1|10488.1|6081
1594040400000|2020-07-06 13:00:00|10502.1|10500.1|10531.1|10530.1|10531.4|10530.4|10478.8|10476.8|48601
1594044000000|2020-07-06 14:00:00|10541|10540|10584.2|10583.2|10585.3|10584.3|10521.9|10520.9|63354
1594047600000|2020-07-06 15:00:00|10585|10584|10601.4|10600.4|10624.9|10623.9|10582|10581|42470
1594051200000|2020-07-06 16:00:00|10601.3|10600.3|10594.9|10593.9|10605.3|10604.3|10568|10567|35827
1594054800000|2020-07-06 17:00:00|10595.2|10594.2|10575.1|10574.1|10596.9|10595.9|10559.6|10558.6|31230
1594058400000|2020-07-06 18:00:00|10575.2|10574.2|10564.9|10563.9|10576.5|10575.5|10529.5|10528.5|41196
1594062000000|2020-07-06 19:00:00|10563.9|10562.9|10602|10601|10607.9|10606.9|10538|10537|51715
1594065600000|2020-07-06 20:00:00|10602.5|10600.5|10611.3|10606.3|10615.8|10613.8|10599.3|10597.3|10746
1594069200000|2020-07-06 21:00:00|10611.4|10606.4|10612.3|10607.3|10614|10609|10607.9|10602.9|0
1594072800000|2020-07-06 22:00:00|10616.3|10614.3|10630.4|10628.4|10635|10633|10606.3|10604.3|2685
1594076400000|2020-07-06 23:00:00|10630.5|10628.5|10651.5|10649.5|10659.9|10657.9|10630.5|10628.5|4923
1594080000000|2020-07-07 00:00:00|10651.9|10649.9|10671|10669|10676|10674|10640.3|10638.3|7405
1594083600000|2020-07-07 01:00:00|10670.9|10668.9|10604.2|10602.2|10676|10674|10600.9|10598.9|14414
1594087200000|2020-07-07 02:00:00|10602.7|10600.7|10609|10607|10626.8|10624.8|10597.9|10595.9|8856
1594090800000|2020-07-07 03:00:00|10609.4|10607.4|10624.2|10622.2|10627.5|10625.5|10609.2|10607.2|5058
1594094400000|2020-07-07 04:00:00|10623.5|10621.5|10615|10613|10624.3|10622.3|10605.5|10603.5|3184
1594098000000|2020-07-07 05:00:00|10614.8|10612.8|10605.5|10603.5|10624.8|10622.8|10598.8|10596.8|4192
1594101600000|2020-07-07 06:00:00|10605.7|10603.7|10591.5|10589.5|10608.2|10606.2|10578.8|10576.8|7302
1594105200000|2020-07-07 07:00:00|10592.5|10590.5|10569.5|10567.5|10597.2|10595.2|10550.5|10548.5|9859
1594108800000|2020-07-07 08:00:00|10569.3|10567.3|10560.4|10558.4|10591.8|10589.8|10552.7|10550.7|9293
1594112400000|2020-07-07 09:00:00|10559.9|10557.9|10561.4|10559.4|10566|10564|10545.5|10543.5|6811
1594116000000|2020-07-07 10:00:00|10561|10559|10561.5|10559.5|10572|10570|10542.2|10540.2|7589
1594119600000|2020-07-07 11:00:00|10561.8|10559.8|10576.8|10574.8|10581|10579|10555.7|10553.7|7789
1594123200000|2020-07-07 12:00:00|10576.7|10574.7|10585.4|10583.4|10587|10585|10567.8|10565.8|7871
1594126800000|2020-07-07 13:00:00|10584.7|10582.7|10619.3|10618.3|10644.3|10643.3|10569|10568|63765
1594130400000|2020-07-07 14:00:00|10618.5|10617.5|10674.5|10673.5|10683.8|10682.8|10610.3|10609.3|61379
1594134000000|2020-07-07 15:00:00|10675|10674|10667.8|10666.8|10706.3|10705.3|10660.8|10659.8|42047
1594137600000|2020-07-07 16:00:00|10668.2|10667.2|10648.9|10647.9|10677.4|10676.4|10623.3|10622.3|36124
1594141200000|2020-07-07 17:00:00|10648.8|10647.8|10623.4|10622.4|10654.4|10653.4|10610.9|10609.9|34196
1594144800000|2020-07-07 18:00:00|10623.7|10622.7|10599.2|10598.2|10627.6|10626.6|10574.7|10573.7|41212
1594148400000|2020-07-07 19:00:00|10599.1|10598.1|10529|10528|10599.2|10598.2|10517.8|10516.8|62353
1594152000000|2020-07-07 20:00:00|10528.7|10527.7|10540.1|10535.1|10549.9|10547.9|10528.4|10526.4|12556
1594155600000|2020-07-07 21:00:00|10540.4|10535.4|10542.4|10537.4|10544|10539|10539.9|10534.9|0
1594159200000|2020-07-07 22:00:00|10538.2|10536.2|10550.3|10548.3|10560|10558|10535.7|10533.7|3861
1594162800000|2020-07-07 23:00:00|10550.9|10548.9|10562.4|10560.4|10566|10564|10550.8|10548.8|2934
1594166400000|2020-07-08 00:00:00|10562|10560|10568.9|10566.9|10581.4|10579.4|10546.3|10544.3|6107
1594170000000|2020-07-08 01:00:00|10569.4|10567.4|10559.2|10557.2|10584.4|10582.4|10558.3|10556.3|6766
1594173600000|2020-07-08 02:00:00|10558.9|10556.9|10568.4|10566.4|10569.2|10567.2|10546.4|10544.4|5932
1594177200000|2020-07-08 03:00:00|10568.5|10566.5|10559|10557|10575.9|10573.9|10555.7|10553.7|3390
1594180800000|2020-07-08 04:00:00|10558.8|10556.8|10530.7|10528.7|10560.8|10558.8|10524.9|10522.9|4804
1594184400000|2020-07-08 05:00:00|10530.5|10528.5|10534|10532|10547.9|10545.9|10528.2|10526.2|5167
1594188000000|2020-07-08 06:00:00|10533.4|10531.4|10556|10554|10563.5|10561.5|10517.9|10515.9|9350
1594191600000|2020-07-08 07:00:00|10556.5|10554.5|10575.8|10573.8|10585.9|10583.9|10550.4|10548.4|12010
1594195200000|2020-07-08 08:00:00|10575.9|10573.9|10575|10573|10597.4|10595.4|10560.4|10558.4|9778
1594198800000|2020-07-08 09:00:00|10575.4|10573.4|10548.9|10546.9|10578.5|10576.5|10536.7|10534.7|10042
1594202400000|2020-07-08 10:00:00|10548.5|10546.5|10572.3|10570.3|10573.7|10571.7|10542.3|10540.3|6631
1594206000000|2020-07-08 11:00:00|10572.5|10570.5|10591.5|10589.5|10595.3|10593.3|10569.2|10567.2|7531
1594209600000|2020-07-08 12:00:00|10592.4|10590.4|10578.9|10576.9|10595.8|10593.8|10559.7|10557.7|11204
1594213200000|2020-07-08 13:00:00|10577.7|10575.7|10639|10638|10642|10641|10570.7|10568.7|57153
1594216800000|2020-07-08 14:00:00|10639.4|10638.4|10642.2|10641.2|10654.1|10653.1|10613.2|10612.2|55339
1594220400000|2020-07-08 15:00:00|10641.7|10640.7|10603.8|10602.8|10645.6|10644.6|10526.5|10525.5|76836
1594224000000|2020-07-08 16:00:00|10603.6|10602.6|10638.8|10637.8|10639.9|10638.9|10596.2|10595.2|41981
1594227600000|2020-07-08 17:00:00|10639.1|10638.1|10593.1|10592.1|10640.6|10639.6|10582.9|10581.9|32774
1594231200000|2020-07-08 18:00:00|10592.8|10591.8|10614.1|10613.1|10618.6|10617.6|10573.9|10572.9|43592
1594234800000|2020-07-08 19:00:00|10615.6|10614.6|10666.9|10665.9|10668.6|10667.6|10612.9|10611.9|50287
1594238400000|2020-07-08 20:00:00|10666.6|10665.6|10686|10681|10686|10683.1|10658.9|10656.9|11405
1594242000000|2020-07-08 21:00:00|10686.4|10681.4|10693.1|10688.1|10694.1|10689.1|10686.4|10681.4|0
1594245600000|2020-07-08 22:00:00|10695.4|10691.1|10685.6|10683.6|10700.6|10698.6|10679.4|10677.4|2924
1594249200000|2020-07-08 23:00:00|10685.9|10683.9|10693.5|10691.5|10697.8|10695.8|10679.3|10677.3|2531
1594252800000|2020-07-09 00:00:00|10694.4|10692.4|10686.3|10684.3|10706.3|10704.3|10673.5|10671.5|5532
1594256400000|2020-07-09 01:00:00|10685.9|10683.9|10670.5|10668.5|10688.6|10686.6|10664.8|10662.8|6914
1594260000000|2020-07-09 02:00:00|10669.9|10667.9|10667.8|10665.8|10673.4|10671.4|10657.5|10655.5|4953
1594263600000|2020-07-09 03:00:00|10667.9|10665.9|10683.6|10681.6|10685.3|10683.3|10663.1|10661.1|4023
1594267200000|2020-07-09 04:00:00|10683.5|10681.5|10684.5|10682.5|10695.4|10693.4|10681|10679|3740
1594270800000|2020-07-09 05:00:00|10684.4|10682.4|10676|10674|10685.4|10683.4|10664.6|10662.6|5743
1594274400000|2020-07-09 06:00:00|10675.4|10673.4|10678.3|10676.3|10681.9|10679.9|10658.6|10656.6|5869
1594278000000|2020-07-09 07:00:00|10677.8|10675.8|10683.8|10681.8|10685.4|10683.4|10661.4|10659.4|8848
1594281600000|2020-07-09 08:00:00|10683.9|10681.9|10694.4|10692.4|10700.1|10698.1|10681.4|10679.4|6760
1594285200000|2020-07-09 09:00:00|10694.1|10692.1|10719.4|10717.4|10726|10724|10687.4|10685.4|8165
1594288800000|2020-07-09 10:00:00|10719.3|10717.3|10702.9|10700.9|10724.5|10722.5|10700.6|10698.6|5843
1594292400000|2020-07-09 11:00:00|10703.6|10701.6|10724.1|10722.1|10734.3|10732.3|10702.4|10700.4|7954
1594296000000|2020-07-09 12:00:00|10724.3|10722.3|10739.4|10737.4|10750.6|10748.6|10716.9|10714.9|14085
1594299600000|2020-07-09 13:00:00|10738.6|10736.6|10742.6|10741.6|10758.4|10757.4|10700.9|10699.9|63978
1594303200000|2020-07-09 14:00:00|10742.8|10741.8|10607.5|10606.5|10755|10754|10603.5|10602.5|98104
1594306800000|2020-07-09 15:00:00|10606.5|10605.5|10638.7|10637.7|10647|10646|10574.8|10573.8|113249
1594310400000|2020-07-09 16:00:00|10638.4|10637.4|10696.8|10695.8|10702.5|10701.5|10629.5|10628.5|55902
1594314000000|2020-07-09 17:00:00|10696.5|10695.5|10694.5|10693.5|10733.7|10732.7|10684.8|10683.8|45497
1594317600000|2020-07-09 18:00:00|10694.2|10693.2|10758.9|10757.9|10760.7|10759.7|10686|10685|42533
1594321200000|2020-07-09 19:00:00|10758.3|10757.3|10756.4|10755.4|10785.9|10784.9|10703.5|10702.5|75908
1594324800000|2020-07-09 20:00:00|10756.9|10754.9|10740|10735|10767.9|10765.9|10735.6|10733.6|12342
1594328400000|2020-07-09 21:00:00|10739.8|10734.8|10738|10733|10743.9|10738.9|10735.7|10730.7|0
1594332000000|2020-07-09 22:00:00|10739.5|10737.5|10746.3|10744.3|10751|10749|10739.3|10737.3|1925
1594335600000|2020-07-09 23:00:00|10746|10744|10768.6|10766.6|10770.9|10768.9|10744.5|10742.5|3365
1594339200000|2020-07-10 00:00:00|10769.9|10767.9|10725.4|10723.4|10770.9|10768.9|10716.1|10714.1|7585
1594342800000|2020-07-10 01:00:00|10725.1|10723.1|10720.6|10718.6|10737.4|10735.4|10707.1|10705.1|7666
1594346400000|2020-07-10 02:00:00|10720.8|10718.8|10705.3|10703.3|10728.5|10726.5|10702.8|10700.8|4747
1594350000000|2020-07-10 03:00:00|10704.9|10702.9|10708.9|10706.9|10712|10710|10694.9|10692.9|2951
1594353600000|2020-07-10 04:00:00|10708.8|10706.8|10696|10694|10711.6|10709.6|10692.6|10690.6|3352
1594357200000|2020-07-10 05:00:00|10695.9|10693.9|10674.6|10672.6|10697.6|10695.6|10664.5|10662.5|8302
1594360800000|2020-07-10 06:00:00|10674.8|10672.8|10677.4|10675.4|10693.8|10691.8|10668.9|10666.9|9152
1594364400000|2020-07-10 07:00:00|10677.8|10675.8|10701|10699|10702|10700|10671.4|10669.4|11892
1594368000000|2020-07-10 08:00:00|10701.6|10699.6|10703.4|10701.4|10724|10722|10693.5|10691.5|13858
1594371600000|2020-07-10 09:00:00|10703.5|10701.5|10720.8|10718.8|10725.6|10723.6|10692.5|10690.5|8927
1594375200000|2020-07-10 10:00:00|10720.5|10718.5|10721.3|10719.3|10728.3|10726.3|10706.8|10704.8|5660
1594378800000|2020-07-10 11:00:00|10721.5|10719.5|10706.8|10704.8|10738.8|10736.8|10701.8|10699.8|9851
1594382400000|2020-07-10 12:00:00|10707.3|10705.3|10737|10735|10754.1|10752.1|10686.8|10684.8|22097
1594386000000|2020-07-10 13:00:00|10737.3|10735.3|10689.1|10688.1|10763.8|10762.1|10671|10670|89509
1594389600000|2020-07-10 14:00:00|10688.3|10687.3|10730.2|10729.2|10747.9|10746.9|10639.5|10638.5|92804
1594393200000|2020-07-10 15:00:00|10729.2|10728.2|10756.7|10755.7|10763.1|10762.1|10708.4|10707.4|54907
1594396800000|2020-07-10 16:00:00|10756.2|10755.2|10754.5|10753.5|10760.2|10759.2|10727.6|10726.6|43039
1594400400000|2020-07-10 17:00:00|10754.9|10753.9|10782.6|10781.6|10790.5|10789.5|10747.9|10746.9|34143
1594404000000|2020-07-10 18:00:00|10783.2|10782.2|10806.4|10805.4|10807.5|10806.5|10765.9|10764.9|28455
1594407600000|2020-07-10 19:00:00|10805.9|10804.9|10834.9|10833.9|10843.3|10842.3|10792.4|10791.4|46601
1594411200000|2020-07-10 20:00:00|10835.4|10833.4|10857.4|10852.4|10861.4|10859.4|10831.9|10829.9|11120
1594591200000|2020-07-12 22:00:00|10870.6|10868.6|10910.8|10908.8|10922.6|10920.6|10864.6|10862.6|8045
1594594800000|2020-07-12 23:00:00|10911.1|10909.1|10890.8|10888.8|10915.5|10913.5|10890|10888|3995
1594598400000|2020-07-13 00:00:00|10890.9|10888.9|10905.4|10903.4|10906.4|10904.4|10872.3|10870.3|6847
1594602000000|2020-07-13 01:00:00|10905.5|10903.5|10905.9|10903.9|10913.6|10911.6|10893.3|10891.3|6578
1594605600000|2020-07-13 02:00:00|10906.1|10904.1|10894.6|10892.6|10909.9|10907.9|10892.9|10890.9|4407
1594609200000|2020-07-13 03:00:00|10894.8|10892.8|10892.1|10890.1|10897.4|10895.4|10885.1|10883.1|3398
1594612800000|2020-07-13 04:00:00|10892.5|10890.5|10893.1|10891.1|10896.6|10894.6|10887.1|10885.1|2164
1594616400000|2020-07-13 05:00:00|10893|10891|10912.6|10910.6|10914.9|10912.9|10892.4|10890.4|4219
1594620000000|2020-07-13 06:00:00|10912.9|10910.9|10911.4|10909.4|10930.6|10928.6|10909.6|10907.6|7579
1594623600000|2020-07-13 07:00:00|10910.5|10908.5|10900.8|10898.8|10917.4|10915.4|10898.4|10896.4|11049
1594627200000|2020-07-13 08:00:00|10900.5|10898.5|10898.1|10896.1|10904.6|10902.6|10880.4|10878.4|9296
1594630800000|2020-07-13 09:00:00|10898.3|10896.3|10909.4|10907.4|10910.9|10908.9|10887.1|10885.1|7720
1594634400000|2020-07-13 10:00:00|10909.1|10907.1|10921.9|10919.9|10923.9|10921.9|10902.4|10900.4|7016
1594638000000|2020-07-13 11:00:00|10921.4|10919.4|10953.6|10951.6|10954.9|10952.9|10920|10918|10631
1594641600000|2020-07-13 12:00:00|10953.4|10951.4|10950.5|10948.5|10965.3|10963.3|10942.4|10940.4|10073
1594645200000|2020-07-13 13:00:00|10950.4|10948.4|10977.9|10976.9|11010.1|11009.1|10943|10942|67221
1594648800000|2020-07-13 14:00:00|10978.3|10977.3|11043.3|11042.3|11044.5|11043.5|10956.9|10955.9|72206
1594652400000|2020-07-13 15:00:00|11042.5|11041.5|11047.9|11046.9|11073.3|11072.3|11031.3|11030.3|60706
1594656000000|2020-07-13 16:00:00|11048.3|11047.3|10981|10980|11056.9|11055.9|10979.8|10978.8|43876
1594659600000|2020-07-13 17:00:00|10981.8|10980.8|10958.3|10957.3|11027.4|11026.4|10954.5|10953.5|53271
1594663200000|2020-07-13 18:00:00|10958.5|10957.5|10883.3|10882.3|10970|10969|10793|10792|127973
1594666800000|2020-07-13 19:00:00|10882.8|10881.8|10606.7|10605.7|10886.3|10885.3|10576|10575|173119
1594670400000|2020-07-13 20:00:00|10607.2|10605.2|10615.3|10610.3|10631|10629|10581.4|10579.4|26015
1594674000000|2020-07-13 21:00:00|10615.4|10610.4|10618.3|10613.3|10619.3|10614.3|10608.7|10603.7|0
1594677600000|2020-07-13 22:00:00|10616.5|10614.5|10647.2|10645.2|10661.3|10659.3|10616.3|10614.3|7982
1594681200000|2020-07-13 23:00:00|10646.9|10644.9|10659.4|10657.4|10674.2|10672.2|10646.9|10644.9|5596
1594684800000|2020-07-14 00:00:00|10659|10657|10658.3|10656.3|10667.3|10665.3|10633.9|10631.9|8547
1594688400000|2020-07-14 01:00:00|10657.5|10655.5|10666|10664|10667.9|10665.9|10624.5|10622.5|7881
1594692000000|2020-07-14 02:00:00|10665.9|10663.9|10640.2|10638.2|10672.8|10670.8|10631.5|10629.5|7145
1594695600000|2020-07-14 03:00:00|10640.5|10638.5|10640.8|10638.8|10655.4|10653.4|10632.5|10630.5|3483
1594699200000|2020-07-14 04:00:00|10640.9|10638.9|10637.4|10635.4|10642.5|10640.5|10628|10626|3689
1594702800000|2020-07-14 05:00:00|10637.3|10635.3|10628.7|10626.7|10650.8|10648.8|10628.7|10626.7|4231
1594706400000|2020-07-14 06:00:00|10630.3|10628.3|10687.3|10685.3|10706.3|10704.3|10630.3|10628.3|13506
1594710000000|2020-07-14 07:00:00|10687.2|10685.2|10609.5|10607.5|10692.2|10690.2|10599.8|10597.8|20988
1594713600000|2020-07-14 08:00:00|10611.4|10609.4|10650.7|10648.7|10666.8|10664.8|10611.4|10609.4|13218
1594717200000|2020-07-14 09:00:00|10650.9|10648.9|10645.9|10643.9|10663.8|10661.8|10628.7|10626.7|9494
1594720800000|2020-07-14 10:00:00|10645.5|10643.5|10627.3|10625.3|10652.5|10650.5|10618.4|10616.4|9776
1594724400000|2020-07-14 11:00:00|10627|10625|10671.8|10669.8|10687|10685|10605.7|10603.7|19716
1594728000000|2020-07-14 12:00:00|10671.7|10669.7|10524.2|10522.2|10680.9|10678.9|10517.3|10515.3|39789
1594731600000|2020-07-14 13:00:00|10523.9|10521.9|10487.5|10486.5|10641.8|10640.8|10402|10401|157132
1594735200000|2020-07-14 14:00:00|10486.8|10485.8|10518.3|10517.3|10585.9|10584.9|10374|10373|171481
1594738800000|2020-07-14 15:00:00|10518|10517|10573.5|10572.5|10616.9|10615.9|10478.5|10477.5|117490
1594742400000|2020-07-14 16:00:00|10574.8|10573.8|10541.4|10540.4|10623.9|10622.9|10531.4|10530.4|62578
1594746000000|2020-07-14 17:00:00|10541.6|10540.6|10603.9|10602.9|10636.9|10635.9|10502.7|10501.7|67423
1594749600000|2020-07-14 18:00:00|10603.8|10602.8|10622.3|10621.3|10649.8|10648.8|10588.3|10587.3|60153
1594753200000|2020-07-14 19:00:00|10624.3|10623.3|10688|10687|10703.4|10702.4|10539.8|10538.8|83412
1594756800000|2020-07-14 20:00:00|10688.5|10686.5|10660.9|10655.9|10688.5|10686.5|10651|10649|13459
1594760400000|2020-07-14 21:00:00|10660.3|10655.3|10705|10700|10728.8|10723.8|10659.5|10654.5|0
1594764000000|2020-07-14 22:00:00|10721|10719|10731|10729|10753.7|10751.7|10715|10713|8476
1594767600000|2020-07-14 23:00:00|10733.4|10731.4|10732.4|10730.4|10734.3|10732.3|10720.5|10718.5|3858
1594771200000|2020-07-15 00:00:00|10732.5|10730.5|10733.8|10731.8|10750|10748|10727.8|10725.8|6406
1594774800000|2020-07-15 01:00:00|10734.2|10732.2|10719.8|10717.8|10739.7|10737.7|10710.9|10708.9|5813
1594778400000|2020-07-15 02:00:00|10719.7|10717.7|10704|10702|10728|10726|10692.8|10690.8|4935
1594782000000|2020-07-15 03:00:00|10704.4|10702.4|10691.8|10689.8|10704.4|10702.4|10677.3|10675.3|5400
1594785600000|2020-07-15 04:00:00|10691.5|10689.5|10709|10707|10709.4|10707.4|10683.3|10681.3|4435
1594789200000|2020-07-15 05:00:00|10708.9|10706.9|10713.8|10711.8|10719.3|10717.3|10698.3|10696.3|4255
1594792800000|2020-07-15 06:00:00|10713.9|10711.9|10706.4|10704.4|10727.5|10725.5|10704.2|10702.2|5812
1594796400000|2020-07-15 07:00:00|10706.3|10704.3|10705.5|10703.5|10718.5|10716.5|10686|10684|10707
1594800000000|2020-07-15 08:00:00|10705.7|10703.7|10703|10701|10722.2|10720.2|10701.8|10699.8|8039
1594803600000|2020-07-15 09:00:00|10702.9|10700.9|10690.9|10688.9|10712.5|10710.5|10682.3|10680.3|7986
1594807200000|2020-07-15 10:00:00|10691|10689|10745.8|10743.8|10747|10745|10689.7|10687.7|15037
1594810800000|2020-07-15 11:00:00|10746.3|10744.3|10731.3|10729.3|10769.5|10767.5|10720.4|10718.4|16975
1594814400000|2020-07-15 12:00:00|10731.8|10729.8|10738.9|10736.9|10749.5|10747.5|10709.3|10707.3|23618
1594818000000|2020-07-15 13:00:00|10737.5|10735.5|10721.8|10720.8|10780.8|10779.8|10692.2|10691.2|102518
1594821600000|2020-07-15 14:00:00|10724.3|10723.3|10720.8|10719.8|10775.2|10774.2|10702.3|10701.3|93741
1594825200000|2020-07-15 15:00:00|10720.5|10719.5|10590.5|10589.5|10727.3|10726.3|10589.7|10588.7|106167
1594828800000|2020-07-15 16:00:00|10590|10589|10661.6|10660.6|10665|10664|10568.3|10567.3|78472
1594832400000|2020-07-15 17:00:00|10661.7|10660.7|10661.2|10660.2|10688.8|10687.8|10635.5|10634.5|48397
1594836000000|2020-07-15 18:00:00|10661.6|10660.6|10673|10672|10726.7|10725.7|10647.3|10646.3|60518
1594839600000|2020-07-15 19:00:00|10673.2|10672.2|10702.7|10701.7|10715.8|10714.8|10638.3|10637.3|70047
1594843200000|2020-07-15 20:00:00|10703.2|10701.2|10705.5|10700.5|10708.5|10706.5|10695|10693|8667
1594846800000|2020-07-15 21:00:00|10705.3|10700.3|10703.3|10698.3|10707.1|10702.1|10702.8|10697.8|0
1594850400000|2020-07-15 22:00:00|10708.8|10706.8|10651.9|10649.9|10713.7|10711.7|10646.4|10644.4|5591
1594854000000|2020-07-15 23:00:00|10651.8|10649.8|10662.9|10660.9|10670|10668|10651.8|10649.8|3095
1594857600000|2020-07-16 00:00:00|10662.8|10660.8|10632.5|10630.5|10662.8|10660.8|10621.7|10619.7|8202
1594861200000|2020-07-16 01:00:00|10632.8|10630.8|10642.7|10640.7|10652.2|10650.2|10616.4|10614.4|6685
1594864800000|2020-07-16 02:00:00|10645|10643|10606.8|10604.8|10654.8|10652.8|10593.7|10591.7|8929
1594868400000|2020-07-16 03:00:00|10606.4|10604.4|10610.8|10608.8|10612.7|10610.7|10591.8|10589.8|2991
1594872000000|2020-07-16 04:00:00|10610.7|10608.7|10622.9|10620.9|10634.4|10632.4|10610.7|10608.7|3679
1594875600000|2020-07-16 05:00:00|10622.8|10620.8|10618.8|10616.8|10626.3|10624.3|10594.3|10592.3|6473
1594879200000|2020-07-16 06:00:00|10618.5|10616.5|10598.9|10596.9|10633.3|10631.3|10596.3|10594.3|7493
1594882800000|2020-07-16 07:00:00|10599.5|10597.5|10596.4|10594.4|10616.3|10614.3|10583.2|10581.2|12764
1594886400000|2020-07-16 08:00:00|10596.7|10594.7|10553.4|10551.4|10605.7|10603.7|10538.2|10536.2|13968
1594890000000|2020-07-16 09:00:00|10553.3|10551.3|10530.7|10528.7|10553.7|10551.7|10512.9|10510.9|13955
1594893600000|2020-07-16 10:00:00|10530.5|10528.5|10550.5|10548.5|10562|10560|10501.3|10499.3|14030
1594897200000|2020-07-16 11:00:00|10550.8|10548.8|10560.8|10558.8|10581.2|10579.2|10539.4|10537.4|10315
1594900800000|2020-07-16 12:00:00|10561.2|10559.2|10572.4|10570.4|10579.4|10577.4|10532.3|10530.3|15933
1594904400000|2020-07-16 13:00:00|10571.4|10569.4|10570.3|10569.3|10614.8|10613.8|10553.5|10552.5|84787
1594908000000|2020-07-16 14:00:00|10570.8|10569.8|10527.1|10526.1|10584.6|10583.6|10518.3|10517.3|96157
1594911600000|2020-07-16 15:00:00|10528.1|10527.1|10558.8|10557.8|10559.4|10558.4|10492.6|10491.6|79792
1594915200000|2020-07-16 16:00:00|10557.8|10556.8|10574.1|10573.1|10589|10588|10536.6|10535.6|43103
1594918800000|2020-07-16 17:00:00|10574.5|10573.5|10602.5|10601.5|10627.5|10626.5|10571.8|10570.8|50817
1594922400000|2020-07-16 18:00:00|10602.8|10601.8|10588.9|10587.9|10640.8|10639.8|10587|10586|39766
1594926000000|2020-07-16 19:00:00|10589.3|10588.3|10629.3|10628.3|10661.4|10660.4|10581.4|10580.4|63078
1594929600000|2020-07-16 20:00:00|10629.8|10627.8|10551.4|10546.4|10633.4|10631.4|10522.6|10520.6|18429
1594933200000|2020-07-16 21:00:00|10551.3|10546.3|10548.1|10543.1|10551.3|10546.3|10545.7|10540.7|0
1594936800000|2020-07-16 22:00:00|10548|10543|10576.3|10574.3|10578.4|10576.4|10540.6|10538.6|3367
1594940400000|2020-07-16 23:00:00|10577.7|10575.7|10583.3|10581.3|10585.9|10583.9|10571.8|10569.8|2093
1594944000000|2020-07-17 00:00:00|10583.2|10581.2|10602.9|10600.9|10603.8|10601.8|10582.4|10580.4|5398
1594947600000|2020-07-17 01:00:00|10602.8|10600.8|10601.4|10599.4|10606.4|10604.4|10577.4|10575.4|7191
1594951200000|2020-07-17 02:00:00|10601.6|10599.6|10608.2|10606.2|10623.8|10621.8|10596.6|10594.6|4551
1594954800000|2020-07-17 03:00:00|10607.6|10605.6|10608.9|10606.9|10611.1|10609.1|10600.3|10598.3|2890
1594958400000|2020-07-17 04:00:00|10609.1|10607.1|10607.1|10605.1|10617.1|10615.1|10603.1|10601.1|2538
1594962000000|2020-07-17 05:00:00|10607.3|10605.3|10602.1|10600.1|10610.6|10608.6|10591.9|10589.9|3531
1594965600000|2020-07-17 06:00:00|10602.2|10600.2|10597.2|10595.2|10611.8|10609.8|10588.9|10586.9|4985
1594969200000|2020-07-17 07:00:00|10597.7|10595.7|10592.6|10590.6|10615.4|10613.4|10591.6|10589.6|8505
1594972800000|2020-07-17 08:00:00|10592.7|10590.7|10628.7|10626.7|10634.2|10632.2|10582.4|10580.4|9040
1594976400000|2020-07-17 09:00:00|10628.6|10626.6|10621.9|10619.9|10638.7|10636.7|10617.6|10615.6|7277
1594980000000|2020-07-17 10:00:00|10621.8|10619.8|10630.9|10628.9|10638.4|10636.4|10620.3|10618.3|5015
1594983600000|2020-07-17 11:00:00|10630.2|10628.2|10626.9|10624.9|10633.2|10631.2|10611.4|10609.4|7591
1594987200000|2020-07-17 12:00:00|10626.4|10624.4|10635.1|10633.1|10645.1|10643.1|10624.1|10622.1|13676
1594990800000|2020-07-17 13:00:00|10634.9|10632.9|10619.8|10618.8|10673.9|10671.9|10582.9|10581.9|72362
1594994400000|2020-07-17 14:00:00|10616.6|10615.6|10609.5|10608.5|10629.8|10628.8|10555.2|10554.2|72245
1594998000000|2020-07-17 15:00:00|10608.7|10607.7|10629.5|10628.5|10637.4|10636.4|10596.4|10595.4|44772
1595001600000|2020-07-17 16:00:00|10629.7|10628.7|10621.9|10620.9|10646.6|10645.6|10613.1|10612.1|29249
1595005200000|2020-07-17 17:00:00|10622.2|10621.2|10619.4|10618.4|10636.9|10635.9|10603.1|10602.1|34858
1595008800000|2020-07-17 18:00:00|10619.7|10618.7|10664.1|10663.1|10675.7|10674.7|10619.7|10618.7|32641
1595012400000|2020-07-17 19:00:00|10663.9|10662.9|10645.7|10644.7|10684.1|10683.1|10637.1|10636.1|52777
1595016000000|2020-07-17 20:00:00|10646.2|10644.2|10641.1|10636.1|10660|10658|10635.2|10633.2|9228
1595196000000|2020-07-19 22:00:00|10646.2|10644.2|10656.1|10654.1|10672.3|10670.3|10644.8|10642.8|4592
1595199600000|2020-07-19 23:00:00|10656.3|10654.3|10662.6|10660.6|10667.1|10665.1|10647.1|10645.1|3197
1595203200000|2020-07-20 00:00:00|10663|10661|10651.7|10649.7|10665.1|10663.1|10647.3|10645.3|3695
1595206800000|2020-07-20 01:00:00|10651.6|10649.6|10580.2|10578.2|10653.7|10651.7|10568.3|10566.3|13964
1595210400000|2020-07-20 02:00:00|10579.2|10577.2|10585|10583|10594|10592|10575.1|10573.1|6584
1595214000000|2020-07-20 03:00:00|10585.1|10583.1|10604.7|10602.7|10610.6|10608.6|10581.2|10579.2|4378
1595217600000|2020-07-20 04:00:00|10605|10603|10600.1|10598.1|10607.6|10605.6|10594.3|10592.3|2988
1595221200000|2020-07-20 05:00:00|10600.2|10598.2|10596.6|10594.6|10602.2|10600.2|10584.1|10582.1|5087
1595224800000|2020-07-20 06:00:00|10597.7|10595.7|10583.8|10581.8|10602|10600|10572.3|10570.3|5324
1595228400000|2020-07-20 07:00:00|10583.7|10581.7|10587.3|10585.3|10588.7|10586.7|10562.2|10560.2|10312
1595232000000|2020-07-20 08:00:00|10587.7|10585.7|10619.2|10617.2|10625|10623|10578.5|10576.5|9585
1595235600000|2020-07-20 09:00:00|10619.1|10617.1|10646|10644|10653.1|10651.1|10619.1|10617.1|9298
1595239200000|2020-07-20 10:00:00|10645.8|10643.8|10644.6|10642.6|10648.5|10646.5|10631.6|10629.6|5581
1595242800000|2020-07-20 11:00:00|10644.7|10642.7|10670.3|10668.3|10681.1|10679.1|10642.8|10640.8|9458
1595246400000|2020-07-20 12:00:00|10670.2|10668.2|10682.2|10680.2|10690.2|10688.2|10659.2|10657.2|13589
1595250000000|2020-07-20 13:00:00|10682.1|10680.1|10697.2|10696.2|10710.2|10709.2|10621.1|10620.1|76242
1595253600000|2020-07-20 14:00:00|10698.5|10697.5|10768.8|10767.8|10790.6|10789.6|10686|10685|81981
1595257200000|2020-07-20 15:00:00|10769.7|10768.7|10820.5|10819.5|10827.1|10826.1|10761.6|10760.6|44660
1595260800000|2020-07-20 16:00:00|10820.7|10819.7|10845.6|10844.6|10845.9|10844.9|10801.7|10800.7|38177
1595264400000|2020-07-20 17:00:00|10845.7|10844.7|10860.2|10859.2|10877.6|10876.6|10841.8|10840.8|31790
1595268000000|2020-07-20 18:00:00|10860.4|10859.4|10905.6|10904.6|10908.2|10907.2|10858.1|10857.1|31892
1595271600000|2020-07-20 19:00:00|10905.7|10904.7|10949.9|10948.9|10973.4|10972.4|10902.3|10901.3|67594
1595275200000|2020-07-20 20:00:00|10950.4|10948.4|10962.4|10957.4|10972.4|10967.4|10948.7|10946.7|11207
1595278800000|2020-07-20 21:00:00|10961.5|10956.5|10958.6|10953.6|10961.5|10956.5|10956.7|10951.7|0
1595282400000|2020-07-20 22:00:00|10962.2|10960.2|10953.2|10951.2|10981.9|10979.9|10946.6|10944.6|3707
1595286000000|2020-07-20 23:00:00|10953.6|10951.6|10963.3|10961.3|10972.9|10970.9|10950.4|10948.4|2913
1595289600000|2020-07-21 00:00:00|10963.8|10961.8|11002.2|11000.2|11006.4|11004.4|10957.2|10955.2|8028
1595293200000|2020-07-21 01:00:00|11001.8|10999.8|10998.7|10996.7|11023.1|11021.1|10990.7|10988.7|9580
1595296800000|2020-07-21 02:00:00|10998.8|10996.8|11008.7|11006.7|11014.3|11012.3|10996.4|10994.4|5020
1595300400000|2020-07-21 03:00:00|11008.6|11006.6|11026.4|11024.4|11027.6|11025.6|10998.8|10996.8|4012
1595304000000|2020-07-21 04:00:00|11026.6|11024.6|11028.6|11026.6|11034.8|11032.8|11019.9|11017.9|3730
1595307600000|2020-07-21 05:00:00|11028.4|11026.4|11061.7|11059.7|11069.6|11067.6|11021.3|11019.3|7070
1595311200000|2020-07-21 06:00:00|11061.2|11059.2|11052.4|11050.4|11069.2|11067.2|11046.2|11044.2|6683
1595314800000|2020-07-21 07:00:00|11052.3|11050.3|11057.8|11055.8|11066.7|11064.7|11035.2|11033.2|12100
1595318400000|2020-07-21 08:00:00|11057.7|11055.7|11057.7|11055.7|11071.7|11069.7|11052.3|11050.3|5562
1595322000000|2020-07-21 09:00:00|11057.8|11055.8|11060.1|11058.1|11068.2|11066.2|11043.4|11041.4|5299
1595325600000|2020-07-21 10:00:00|11060.7|11058.7|11050.3|11048.3|11069.9|11067.9|11045.7|11043.7|5642
1595329200000|2020-07-21 11:00:00|11048.9|11046.9|11055.3|11053.3|11065.2|11063.2|11034.9|11032.9|9158
1595332800000|2020-07-21 12:00:00|11055.2|11053.2|11033.2|11031.2|11058.1|11056.1|11030.7|11028.7|10557
1595336400000|2020-07-21 13:00:00|11032.6|11030.6|10956.9|10955.9|11033.4|11031.4|10919.2|10918.2|94051
1595340000000|2020-07-21 14:00:00|10957.7|10956.7|10910.5|10909.5|10967.2|10966.2|10873.7|10872.7|100113
1595343600000|2020-07-21 15:00:00|10910.7|10909.7|10861.6|10860.6|10924.7|10923.7|10843.1|10842.1|66054
1595347200000|2020-07-21 16:00:00|10861.7|10860.7|10881.3|10880.3|10881.9|10880.9|10840.7|10839.7|45197
1595350800000|2020-07-21 17:00:00|10880.5|10879.5|10911.4|10910.4|10924.5|10923.5|10844.6|10843.6|38861
1595354400000|2020-07-21 18:00:00|10911.5|10910.5|10912|10911|10946.5|10945.5|10900.9|10899.9|39740
1595358000000|2020-07-21 19:00:00|10912.8|10911.8|10836.7|10835.7|10916.6|10915.6|10798|10797|87705
1595361600000|2020-07-21 20:00:00|10837.2|10835.2|10860.6|10855.6|10875.3|10873.3|10834|10832|12147
1595365200000|2020-07-21 21:00:00|10860.7|10855.7|10862.5|10857.5|10862.6|10857.6|10856.6|10851.6|0
1595368800000|2020-07-21 22:00:00|10864.6|10862.6|10894.5|10892.5|10896.6|10894.6|10857.2|10855.2|3951
1595372400000|2020-07-21 23:00:00|10894.7|10892.7|10886.8|10884.8|10896.1|10894.1|10881.1|10879.1|3235
1595376000000|2020-07-22 00:00:00|10887|10885|10863.3|10861.3|10894|10892|10863.2|10861.2|5623
1595379600000|2020-07-22 01:00:00|10864|10862|10892.3|10890.3|10894|10892|10859.8|10857.8|4634
1595383200000|2020-07-22 02:00:00|10892.5|10890.5|10923.6|10921.6|10929.3|10927.3|10887.2|10885.2|5641
1595386800000|2020-07-22 03:00:00|10924.2|10922.2|10908.8|10906.8|10925.6|10923.6|10904.5|10902.5|3791
1595390400000|2020-07-22 04:00:00|10908.7|10906.7|10868|10866|10909.3|10907.3|10863.8|10861.8|5062
1595394000000|2020-07-22 05:00:00|10867.8|10865.8|10873|10871|10877.5|10875.5|10859|10857|4687
1595397600000|2020-07-22 06:00:00|10871.7|10869.7|10874.6|10872.6|10877.1|10875.1|10857.8|10855.8|5072
1595401200000|2020-07-22 07:00:00|10875.6|10873.6|10825.5|10823.5|10889.1|10887.1|10817.6|10815.6|15231
1595404800000|2020-07-22 08:00:00|10825.3|10823.3|10813.7|10811.7|10832.1|10830.1|10796.2|10794.2|12114
1595408400000|2020-07-22 09:00:00|10813.5|10811.5|10847|10845|10855.3|10853.3|10796.1|10794.1|12934
1595412000000|2020-07-22 10:00:00|10846.8|10844.8|10880.8|10878.8|10888.8|10886.8|10843.8|10841.8|9181
1595415600000|2020-07-22 11:00:00|10881|10879|10874|10872|10896.5|10894.5|10872.3|10870.3|7150
1595419200000|2020-07-22 12:00:00|10874.1|10872.1|10879.8|10877.8|10893.7|10891.7|10856.8|10854.8|12147
1595422800000|2020-07-22 13:00:00|10879.1|10877.1|10889.3|10888.3|10908.6|10907.6|10835.3|10834.3|68546
1595426400000|2020-07-22 14:00:00|10890|10889|10811.9|10810.9|10912.2|10911.2|10797.6|10796.6|71883
1595430000000|2020-07-22 15:00:00|10812.1|10811.1|10845.1|10844.1|10853.5|10852.5|10774.2|10773.2|58675
1595433600000|2020-07-22 16:00:00|10844.9|10843.9|10841.9|10840.9|10873.6|10872.6|10827.6|10826.6|36849
1595437200000|2020-07-22 17:00:00|10841.5|10840.5|10799.1|10798.1|10853.9|10852.9|10796.5|10795.5|34953
1595440800000|2020-07-22 18:00:00|10799.4|10798.4|10828.5|10827.5|10839.9|10838.9|10797.4|10796.4|37803
1595444400000|2020-07-22 19:00:00|10829.2|10828.2|10872.6|10871.6|10888.1|10887.1|10829|10828|45672
1595448000000|2020-07-22 20:00:00|10873.1|10871.1|10858.9|10853.9|10886.1|10884.1|10808.5|10806.5|16974
1595451600000|2020-07-22 21:00:00|10859|10854|10856.8|10851.8|10864|10859|10853.6|10848.6|0
1595455200000|2020-07-22 22:00:00|10860.3|10858.3|10859.8|10857.8|10874|10872|10846.3|10844.3|2932
1595458800000|2020-07-22 23:00:00|10860.5|10858.5|10835.5|10833.5|10865.1|10863.1|10830.5|10828.5|2582
1595462400000|2020-07-23 00:00:00|10835.7|10833.7|10831.8|10829.8|10853|10851|10819.6|10817.6|4256
1595466000000|2020-07-23 01:00:00|10832|10830|10861.6|10859.6|10865.2|10863.2|10823.5|10821.5|5178
1595469600000|2020-07-23 02:00:00|10861.5|10859.5|10828.2|10826.2|10861.7|10859.7|10819.6|10817.6|4836
1595473200000|2020-07-23 03:00:00|10828.1|10826.1|10847|10845|10854.6|10852.6|10827.5|10825.5|2921
1595476800000|2020-07-23 04:00:00|10847.1|10845.1|10850.3|10848.3|10856.6|10854.6|10839.7|10837.7|2150
1595480400000|2020-07-23 05:00:00|10850.2|10848.2|10851.5|10849.5|10857.7|10855.7|10841.7|10839.7|2293
1595484000000|2020-07-23 06:00:00|10851.6|10849.6|10926.7|10924.7|10951.3|10949.3|10850.7|10848.7|12289
1595487600000|2020-07-23 07:00:00|10927.2|10925.2|10929.3|10927.3|10932.7|10930.7|10905|10903|6162
1595491200000|2020-07-23 08:00:00|10930.2|10928.2|10902.7|10900.7|10934.3|10932.3|10900.2|10898.2|6840
1595494800000|2020-07-23 09:00:00|10902.8|10900.8|10908.2|10906.2|10922.7|10920.7|10896.5|10894.5|5230
1595498400000|2020-07-23 10:00:00|10908.3|10906.3|10906.7|10904.7|10921.8|10919.8|10900.2|10898.2|4116
1595502000000|2020-07-23 11:00:00|10906.6|10904.6|10891.5|10889.5|10914.3|10912.3|10879.7|10877.7|6411
1595505600000|2020-07-23 12:00:00|10891.7|10889.7|10857.7|10855.7|10893.6|10891.6|10854.7|10852.7|12653
1595509200000|2020-07-23 13:00:00|10857.3|10855.3|10856.5|10855.5|10883.8|10882.8|10812.1|10811.1|59255
1595512800000|2020-07-23 14:00:00|10856.6|10855.6|10826.3|10825.3|10867.8|10866.8|10785|10784|77158
1595516400000|2020-07-23 15:00:00|10826.4|10825.4|10807.2|10806.2|10843.7|10842.7|10801|10800|47999
1595520000000|2020-07-23 16:00:00|10807.3|10806.3|10703.9|10702.9|10807.7|10806.7|10665.5|10664.5|82585
1595523600000|2020-07-23 17:00:00|10703.1|10702.1|10618.9|10617.9|10732.5|10731.5|10587.1|10586.1|78902
1595527200000|2020-07-23 18:00:00|10618.4|10617.4|10598.1|10597.1|10620.7|10619.7|10529.4|10528.4|108095
1595530800000|2020-07-23 19:00:00|10598.4|10597.4|10587.5|10586.5|10608.1|10607.1|10548.4|10547.4|83332
1595534400000|2020-07-23 20:00:00|10588|10586|10582.4|10577.4|10599.5|10597.5|10542|10540|15806
1595538000000|2020-07-23 21:00:00|10579.6|10574.6|10584|10579|10584|10579|10576.1|10571.1|1
1595541600000|2020-07-23 22:00:00|10584.1|10582.1|10604.9|10602.9|10608.3|10606.3|10580.9|10578.9|4116
1595545200000|2020-07-23 23:00:00|10605|10603|10597.9|10595.9|10607.6|10605.6|10589.5|10587.5|3805
1595548800000|2020-07-24 00:00:00|10597.8|10595.8|10611.1|10609.1|10611.8|10609.8|10590.6|10588.6|3885
1595552400000|2020-07-24 01:00:00|10611.4|10609.4|10585.5|10583.5|10613.1|10611.1|10563.6|10561.6|5474
1595556000000|2020-07-24 02:00:00|10584.3|10582.3|10568.3|10566.3|10584.9|10582.9|10558.6|10556.6|3813
1595559600000|2020-07-24 03:00:00|10568.4|10566.4|10486.9|10484.9|10573.4|10571.4|10466.8|10464.8|13451
1595563200000|2020-07-24 04:00:00|10487.3|10485.3|10510.5|10508.5|10528.3|10526.3|10469.9|10467.9|7949
1595566800000|2020-07-24 05:00:00|10510.4|10508.4|10494.8|10492.8|10513.6|10511.6|10480.4|10478.4|7856
1595570400000|2020-07-24 06:00:00|10494.9|10492.9|10442.1|10440.1|10504.8|10502.8|10441.6|10439.6|10528
1595574000000|2020-07-24 07:00:00|10442.6|10440.6|10432.3|10430.3|10460.9|10458.9|10394.6|10392.6|19787
1595577600000|2020-07-24 08:00:00|10432|10430|10452.4|10450.4|10456.1|10454.1|10426.3|10424.3|9746
1595581200000|2020-07-24 09:00:00|10451.9|10449.9|10481.8|10479.8|10482.6|10480.6|10440.8|10438.8|7981
1595584800000|2020-07-24 10:00:00|10481.9|10479.9|10484.4|10482.4|10499.6|10497.6|10460|10458|10729
1595588400000|2020-07-24 11:00:00|10484.9|10482.9|10462.1|10460.1|10513.9|10511.9|10426.6|10424.6|16174
1595592000000|2020-07-24 12:00:00|10462.3|10460.3|10461.4|10459.4|10482.6|10480.6|10448.5|10446.5|16683
1595595600000|2020-07-24 13:00:00|10459.9|10457.9|10397.1|10396.1|10470|10468|10318.3|10317.3|103130
1595599200000|2020-07-24 14:00:00|10396.9|10395.9|10515.8|10514.8|10517|10516|10389.8|10388.8|96553
1595602800000|2020-07-24 15:00:00|10515.5|10514.5|10522|10521|10544.1|10543.1|10485.5|10484.5|70067
1595606400000|2020-07-24 16:00:00|10522.1|10521.1|10445.3|10444.3|10524.3|10523.3|10434.9|10433.9|61478
1595610000000|2020-07-24 17:00:00|10444.9|10443.9|10487.5|10486.5|10499.9|10498.9|10396.5|10395.5|54646
1595613600000|2020-07-24 18:00:00|10487.8|10486.8|10491.8|10490.8|10526.1|10525.1|10469.3|10468.3|45966
1595617200000|2020-07-24 19:00:00|10491.6|10490.6|10486.4|10485.4|10518.4|10517.4|10443.2|10442.2|64480
1595620800000|2020-07-24 20:00:00|10486.2|10485.2|10478.7|10473.7|10494.8|10492.8|10470.1|10468.1|9298
1595624400000|2020-07-24 21:00:00|10478.6|10473.6|10478.6|10473.6|10478.6|10473.6|10478.6|10473.6|0
1595800800000|2020-07-26 22:00:00|10501.6|10499.6|10458.8|10456.8|10532|10530|10446|10444|9595
1595804400000|2020-07-26 23:00:00|10459|10457|10454.7|10452.7|10468.8|10466.8|10416.5|10414.5|6641
1595808000000|2020-07-27 00:00:00|10454.8|10452.8|10504.6|10502.6|10524.7|10522.7|10449.6|10447.6|5956
1595811600000|2020-07-27 01:00:00|10504.7|10502.7|10512.1|10510.1|10531.2|10529.2|10500|10498|5950
1595815200000|2020-07-27 02:00:00|10512.2|10510.2|10547.6|10545.6|10556.5|10554.5|10488.8|10486.8|6570
1595818800000|2020-07-27 03:00:00|10547.7|10545.7|10544.7|10542.7|10554|10552|10529.6|10527.6|4418
1595822400000|2020-07-27 04:00:00|10544.6|10542.6|10542.5|10540.5|10557|10555|10541|10539|2599
1595826000000|2020-07-27 05:00:00|10542.6|10540.6|10525.6|10523.6|10546.6|10544.6|10524.2|10522.2|4150
1595829600000|2020-07-27 06:00:00|10525.8|10523.8|10542.1|10540.1|10547.3|10545.3|10522.1|10520.1|6719
1595833200000|2020-07-27 07:00:00|10541.8|10539.8|10533.2|10531.2|10545.3|10543.3|10510.2|10508.2|10094
1595836800000|2020-07-27 08:00:00|10533.6|10531.6|10534|10532|10544.3|10542.3|10527.2|10525.2|4500
1595840400000|2020-07-27 09:00:00|10534.3|10532.3|10562.1|10560.1|10566.6|10564.6|10531.3|10529.3|5662
1595844000000|2020-07-27 10:00:00|10562.2|10560.2|10584.2|10582.2|10601.2|10599.2|10552.1|10550.1|9058
1595847600000|2020-07-27 11:00:00|10582.2|10580.2|10590.2|10588.2|10590.8|10588.8|10564|10562|7800
1595851200000|2020-07-27 12:00:00|10590.3|10588.3|10564.3|10562.3|10590.3|10588.3|10552.5|10550.5|11503
1595854800000|2020-07-27 13:00:00|10564.1|10562.1|10634.3|10633.3|10642.6|10641.6|10528.6|10527.6|67524
1595858400000|2020-07-27 14:00:00|10634.2|10633.2|10610.7|10609.7|10650|10649|10587.7|10586.7|63652
1595862000000|2020-07-27 15:00:00|10610.5|10609.5|10570.8|10569.8|10615.2|10614.2|10524.7|10523.7|54858
1595865600000|2020-07-27 16:00:00|10571|10570|10603.8|10602.8|10605.8|10604.8|10560.9|10559.9|31926
1595869200000|2020-07-27 17:00:00|10604.1|10603.1|10622.8|10621.8|10627.1|10626.1|10602.6|10601.6|21326
1595872800000|2020-07-27 18:00:00|10623.6|10622.6|10639.1|10638.1|10665.2|10664.2|10621.5|10620.5|39297
1595876400000|2020-07-27 19:00:00|10638.1|10637.1|10673.6|10672.6|10690.8|10689.8|10638.1|10637.1|53791
1595880000000|2020-07-27 20:00:00|10674.1|10672.1|10696.2|10691.2|10696.4|10693.6|10669.6|10667.6|7534
1595883600000|2020-07-27 21:00:00|10696.1|10691.1|10693.6|10688.6|10696.1|10691.1|10691.9|10686.9|0
1595887200000|2020-07-27 22:00:00|10694.6|10692.6|10709.7|10707.7|10717.1|10715.1|10692.6|10690.6|3797
1595890800000|2020-07-27 23:00:00|10709.8|10707.8|10710.4|10708.4|10718.9|10716.9|10694.1|10692.1|3650
1595894400000|2020-07-28 00:00:00|10710.9|10708.9|10744.1|10742.1|10746.7|10744.7|10705.1|10703.1|5449
1595898000000|2020-07-28 01:00:00|10744.4|10742.4|10754.1|10752.1|10770.3|10768.3|10744.4|10742.4|9278
1595901600000|2020-07-28 02:00:00|10753.9|10751.9|10751.3|10749.3|10766.6|10764.6|10745.9|10743.9|4553
1595905200000|2020-07-28 03:00:00|10751.7|10749.7|10708.3|10706.3|10751.8|10749.8|10697.3|10695.3|8924
1595908800000|2020-07-28 04:00:00|10707.8|10705.8|10715.4|10713.4|10724.2|10722.2|10700.6|10698.6|3759
1595912400000|2020-07-28 05:00:00|10715.7|10713.7|10705.4|10703.4|10717.1|10715.1|10693.7|10691.7|3922
1595916000000|2020-07-28 06:00:00|10705.3|10703.3|10712.9|10710.9|10730.6|10728.6|10697.3|10695.3|4524
1595919600000|2020-07-28 07:00:00|10712.4|10710.4|10693.6|10691.6|10727.6|10725.6|10682.1|10680.1|8674
1595923200000|2020-07-28 08:00:00|10693.9|10691.9|10693.3|10691.3|10699.1|10697.1|10665.9|10663.9|6628
1595926800000|2020-07-28 09:00:00|10693.2|10691.2|10650.2|10648.2|10697.8|10695.8|10637.6|10635.6|8030
1595930400000|2020-07-28 10:00:00|10650.1|10648.1|10663.9|10661.9|10664.8|10662.8|10628.1|10626.1|7210
1595934000000|2020-07-28 11:00:00|10664.6|10662.6|10622.6|10620.6|10673.9|10671.9|10613.3|10611.3|11360
1595937600000|2020-07-28 12:00:00|10623.9|10621.9|10655.8|10653.8|10658.2|10656.2|10619.2|10617.2|10916
1595941200000|2020-07-28 13:00:00|10654.8|10652.8|10599.1|10598.1|10657.3|10656.3|10569.1|10568.1|69468
1595944800000|2020-07-28 14:00:00|10598.9|10597.9|10639.2|10638.2|10645.2|10644.2|10584.8|10583.8|64230
1595948400000|2020-07-28 15:00:00|10639|10638|10629.7|10628.7|10665.5|10664.5|10605.1|10604.1|43474
1595952000000|2020-07-28 16:00:00|10630.2|10629.2|10643.8|10642.8|10648.2|10647.2|10607|10606|34462
1595955600000|2020-07-28 17:00:00|10643.7|10642.7|10649.9|10648.9|10663.5|10662.5|10625.7|10624.7|24047
1595959200000|2020-07-28 18:00:00|10650.3|10649.3|10612.4|10611.4|10651.7|10650.7|10606.9|10605.9|34021
1595962800000|2020-07-28 19:00:00|10611.9|10610.9|10540|10539|10615.4|10614.4|10528|10527|60820
1595966400000|2020-07-28 20:00:00|10540.5|10538.5|10564.8|10559.8|10564.8|10562|10540.4|10538.4|9648
1595970000000|2020-07-28 21:00:00|10565.1|10560.1|10573.6|10568.6|10573.6|10568.6|10564.2|10559.2|0
1595973600000|2020-07-28 22:00:00|10572.2|10570.2|10579.1|10577.1|10588|10586|10568.2|10566.2|2442
1595977200000|2020-07-28 23:00:00|10579.7|10577.7|10577.6|10575.6|10582.6|10580.6|10562.9|10560.9|2299
1595980800000|2020-07-29 00:00:00|10577.5|10575.5|10589.2|10587.2|10593.5|10591.5|10558.6|10556.6|4789
1595984400000|2020-07-29 01:00:00|10589|10587|10561.9|10559.9|10591.2|10589.2|10539.4|10537.4|5529
1595988000000|2020-07-29 02:00:00|10561.7|10559.7|10557.9|10555.9|10569.6|10567.6|10551.1|10549.1|4503
1595991600000|2020-07-29 03:00:00|10557.6|10555.6|10566|10564|10573.1|10571.1|10552.2|10550.2|3310
1595995200000|2020-07-29 04:00:00|10566.1|10564.1|10537.5|10535.5|10568.4|10566.4|10527.1|10525.1|3618
1595998800000|2020-07-29 05:00:00|10537.4|10535.4|10559.7|10557.7|10560|10558|10532.4|10530.4|3364
1596002400000|2020-07-29 06:00:00|10560|10558|10584.4|10582.4|10587.9|10585.9|10555.5|10553.5|5587
1596006000000|2020-07-29 07:00:00|10584.2|10582.2|10605.7|10603.7|10619.5|10617.5|10584.2|10582.2|9503
1596009600000|2020-07-29 08:00:00|10606.2|10604.2|10596.7|10594.7|10608|10606|10587.2|10585.2|6021
1596013200000|2020-07-29 09:00:00|10597.5|10595.5|10600.5|10598.5|10603.7|10601.7|10579.2|10577.2|3860
1596016800000|2020-07-29 10:00:00|10600.4|10598.4|10599.9|10597.9|10615.7|10613.7|10598.1|10596.1|3519
1596020400000|2020-07-29 11:00:00|10599.5|10597.5|10610.7|10608.7|10613.5|10611.5|10593.6|10591.6|4573
1596024000000|2020-07-29 12:00:00|10610.6|10608.6|10612.2|10610.2|10631.2|10629.2|10596|10594|13060
1596027600000|2020-07-29 13:00:00|10612.4|10610.4|10613.7|10612.7|10624.9|10623.9|10585|10584|48360
1596031200000|2020-07-29 14:00:00|10613.1|10612.1|10651.7|10650.7|10659|10658|10611.2|10610.2|44668
1596034800000|2020-07-29 15:00:00|10652|10651|10638.1|10637.1|10655.2|10654.2|10632.6|10631.6|25632
1596038400000|2020-07-29 16:00:00|10637.7|10636.7|10637.3|10636.3|10648|10647|10598|10597|31944
1596042000000|2020-07-29 17:00:00|10637.5|10636.5|10629.2|10628.2|10645.2|10644.2|10619.5|10618.5|16860
1596045600000|2020-07-29 18:00:00|10628.8|10627.8|10650.8|10649.8|10697|10696|10613.1|10612.1|46182
1596049200000|2020-07-29 19:00:00|10651.1|10650.1|10663.8|10662.8|10687.2|10686.2|10622.7|10621.7|63900
1596052800000|2020-07-29 20:00:00|10662.7|10661.7|10712.4|10707.4|10712.7|10710.3|10651.7|10649.7|11601
1596056400000|2020-07-29 21:00:00|10712.5|10707.5|10706|10701|10712.5|10707.5|10703.9|10698.9|0
1596060000000|2020-07-29 22:00:00|10712.6|10710.6|10692|10690|10714.6|10712.6|10690.8|10688.8|2194
1596063600000|2020-07-29 23:00:00|10692.7|10690.7|10691.8|10689.8|10701.5|10699.5|10688|10686|2087
1596067200000|2020-07-30 00:00:00|10692|10690|10684.5|10682.5|10693.8|10691.8|10670.3|10668.3|4299
1596070800000|2020-07-30 01:00:00|10684.2|10682.2|10670.1|10668.1|10689.7|10687.7|10664.6|10662.6|5432
1596074400000|2020-07-30 02:00:00|10670.3|10668.3|10683.3|10681.3|10684.1|10682.1|10666.3|10664.3|2993
1596078000000|2020-07-30 03:00:00|10683.1|10681.1|10686.8|10684.8|10693.7|10691.7|10679.2|10677.2|3197
1596081600000|2020-07-30 04:00:00|10687.1|10685.1|10676.1|10674.1|10690.3|10688.3|10669.2|10667.2|2925
1596085200000|2020-07-30 05:00:00|10676.2|10674.2|10670.7|10668.7|10678.2|10676.2|10658.8|10656.8|3491
1596088800000|2020-07-30 06:00:00|10670.8|10668.8|10641.7|10639.7|10677.6|10675.6|10640.6|10638.6|5928
1596092400000|2020-07-30 07:00:00|10641.2|10639.2|10577.3|10575.3|10647.6|10645.6|10559.2|10557.2|17562
1596096000000|2020-07-30 08:00:00|10578.6|10576.6|10543.3|10541.3|10587.6|10585.6|10539|10537|9089
1596099600000|2020-07-30 09:00:00|10541.5|10539.5|10590|10588|10602.2|10600.2|10533.6|10531.6|11795
1596103200000|2020-07-30 10:00:00|10590.1|10588.1|10540.2|10538.2|10594|10592|10515.7|10513.7|10685
1596106800000|2020-07-30 11:00:00|10541.2|10539.2|10596.8|10594.8|10610.3|10608.3|10541.2|10539.2|11899
1596110400000|2020-07-30 12:00:00|10596.2|10594.2|10553.2|10551.2|10606.1|10604.1|10549.2|10547.2|18034
1596114000000|2020-07-30 13:00:00|10553.1|10551.1|10555.3|10554.3|10633|10632|10533.3|10531.3|68520
1596117600000|2020-07-30 14:00:00|10556.2|10555.2|10605|10604|10610.3|10609.3|10527.6|10526.6|76011
1596121200000|2020-07-30 15:00:00|10603.5|10602.5|10668.2|10667.2|10684|10683|10592|10591|58680
1596124800000|2020-07-30 16:00:00|10668.5|10667.5|10700.4|10699.4|10719.5|10718.5|10660|10659|48553
1596128400000|2020-07-30 17:00:00|10699.6|10698.6|10721.5|10720.5|10731.6|10730.6|10687.1|10686.1|32305
1596132000000|2020-07-30 18:00:00|10721.6|10720.6|10724.1|10723.1|10735.7|10734.7|10687.9|10686.9|36932
1596135600000|2020-07-30 19:00:00|10724|10723|10717.3|10716.3|10739.7|10738.7|10696.9|10695.9|53560
1596139200000|2020-07-30 20:00:00|10717.1|10716.1|10905.5|10900.5|10907.7|10905.7|10701.8|10699.8|31351
1596142800000|2020-07-30 21:00:00|10905.4|10900.4|10913.7|10908.7|10913.7|10908.7|10890.5|10885.5|0
1596146400000|2020-07-30 22:00:00|10921.7|10919.7|10899.6|10897.6|10939.6|10937.6|10891.9|10889.9|7160
1596150000000|2020-07-30 23:00:00|10899.7|10897.7|10918.7|10916.7|10924.1|10922.1|10893.8|10891.8|4632
1596153600000|2020-07-31 00:00:00|10918.2|10916.2|10910.1|10908.1|10928.6|10926.6|10899.2|10897.2|6704
1596157200000|2020-07-31 01:00:00|10910.3|10908.3|10946.3|10944.3|10951.7|10949.7|10903.4|10901.4|6421
1596160800000|2020-07-31 02:00:00|10945.9|10943.9|10915.7|10913.7|10948.2|10946.2|10915.1|10913.1|5752
1596164400000|2020-07-31 03:00:00|10916.2|10914.2|10919.3|10917.3|10926.7|10924.7|10905.1|10903.1|4415
1596168000000|2020-07-31 04:00:00|10919.4|10917.4|10885.7|10883.7|10920.9|10918.9|10875.3|10873.3|5999
1596171600000|2020-07-31 05:00:00|10886.2|10884.2|10868.8|10866.8|10897.4|10895.4|10857.4|10855.4|7273
1596175200000|2020-07-31 06:00:00|10869.4|10867.4|10927.1|10925.1|10931.6|10929.6|10869.4|10867.4|8156
1596178800000|2020-07-31 07:00:00|10926.7|10924.7|10898.9|10896.9|10935.7|10933.7|10890.2|10888.2|10341
1596182400000|2020-07-31 08:00:00|10898.4|10896.4|10917.6|10915.6|10930.1|10928.1|10891.8|10889.8|6936
1596186000000|2020-07-31 09:00:00|10917.4|10915.4|10891.8|10889.8|10933.9|10931.9|10890.7|10888.7|6033
1596189600000|2020-07-31 10:00:00|10891.9|10889.9|10900.2|10898.2|10910.7|10908.7|10888.6|10886.6|3739
1596193200000|2020-07-31 11:00:00|10901.2|10899.2|10927.9|10925.9|10930.4|10928.4|10898.2|10896.2|6830
1596196800000|2020-07-31 12:00:00|10927.6|10925.6|10916.7|10914.7|10946.1|10944.1|10915.4|10913.4|13702
1596200400000|2020-07-31 13:00:00|10916.6|10914.6|10836.7|10835.7|10921.7|10919.7|10792.8|10791.8|88591
1596204000000|2020-07-31 14:00:00|10837.1|10836.1|10793.6|10792.6|10838.8|10837.8|10728.1|10727.1|99639
1596207600000|2020-07-31 15:00:00|10793.4|10792.4|10800.1|10799.1|10843.1|10842.1|10784.1|10783.1|68882
1596211200000|2020-07-31 16:00:00|10798.9|10797.9|10722.5|10721.5|10805.9|10804.9|10704.9|10703.9|71024
1596214800000|2020-07-31 17:00:00|10722.4|10721.4|10760.4|10759.4|10784.4|10783.4|10716|10715|51775
1596218400000|2020-07-31 18:00:00|10760.6|10759.6|10813.4|10812.4|10819.7|10818.7|10726.6|10725.6|46086
1596222000000|2020-07-31 19:00:00|10813.1|10812.1|10911|10910|10911|10910|10803.6|10802.6|75348
1596225600000|2020-07-31 20:00:00|10910.8|10909.8|10930.8|10925.8|10935|10933|10906.1|10904.1|15074
1596405600000|2020-08-02 22:00:00|10940.5|10938.5|10924.3|10922.3|10940.5|10938.5|10890.5|10888.5|4023
1596409200000|2020-08-02 23:00:00|10924.2|10922.2|10926.2|10924.2|10933.7|10931.7|10896.7|10894.7|3187
1596412800000|2020-08-03 00:00:00|10926.3|10924.3|10940.3|10938.3|10946.5|10944.5|10908.1|10906.1|5017
1596416400000|2020-08-03 01:00:00|10940.5|10938.5|10963|10961|10968.6|10966.6|10932.3|10930.3|6116
1596420000000|2020-08-03 02:00:00|10963.1|10961.1|10950.6|10948.6|10964.1|10962.1|10940.5|10938.5|4470
1596423600000|2020-08-03 03:00:00|10951.1|10949.1|10937.1|10935.1|10954.8|10952.8|10932.6|10930.6|2959
1596427200000|2020-08-03 04:00:00|10937.2|10935.2|10944.5|10942.5|10947.7|10945.7|10924.1|10922.1|2751
1596430800000|2020-08-03 05:00:00|10944.3|10942.3|10947.7|10945.7|10960.6|10958.6|10939.7|10937.7|2358
1596434400000|2020-08-03 06:00:00|10948|10946|10942.2|10940.2|10953.3|10951.3|10935|10933|3613
1596438000000|2020-08-03 07:00:00|10944.1|10942.1|10948.7|10946.7|10950.7|10948.7|10913.5|10911.5|6941
1596441600000|2020-08-03 08:00:00|10948.5|10946.5|10951.5|10949.5|10968.3|10966.3|10935.3|10933.3|6267
1596445200000|2020-08-03 09:00:00|10951.6|10949.6|10959.2|10957.2|10962.8|10960.8|10941.3|10939.3|4001
1596448800000|2020-08-03 10:00:00|10958.7|10956.7|11004.8|11002.8|11006|11004|10954.7|10952.7|7496
1596452400000|2020-08-03 11:00:00|11005|11003|11008.2|11006.2|11018.6|11016.6|10997.3|10995.3|8252
1596456000000|2020-08-03 12:00:00|11009|11007|11004|11002|11012.2|11010.2|10993.2|10991.2|9487
1596459600000|2020-08-03 13:00:00|11003.8|11001.8|11046.1|11045.1|11063.2|11062.2|10985.6|10983.6|60227
1596463200000|2020-08-03 14:00:00|11046|11045|11022.7|11021.7|11081|11080|11005.2|11004.2|71699
1596466800000|2020-08-03 15:00:00|11023.2|11022.2|11066.2|11065.2|11066.2|11065.2|11016.5|11015.5|39384
1596470400000|2020-08-03 16:00:00|11066|11065|11054.9|11053.9|11069.4|11068.4|11042.3|11041.3|25228
1596474000000|2020-08-03 17:00:00|11055.2|11054.2|11049.9|11048.9|11070.1|11069.1|11034.9|11033.9|23028
1596477600000|2020-08-03 18:00:00|11050.2|11049.2|11073.9|11072.9|11085.6|11084.6|11037.7|11036.7|30037
1596481200000|2020-08-03 19:00:00|11074.2|11073.2|11051.8|11050.8|11079.8|11078.8|11029.4|11028.4|49171
1596484800000|2020-08-03 20:00:00|11052.3|11050.3|11067.9|11062.9|11068.3|11066.3|11038.7|11036.7|10320
1596488400000|2020-08-03 21:00:00|11067.8|11062.8|11065.2|11060.2|11067.8|11062.8|11062.4|11057.4|0
1596492000000|2020-08-03 22:00:00|11067.8|11065.8|11052.8|11050.8|11067.8|11065.8|11047.7|11045.7|1190
1596495600000|2020-08-03 23:00:00|11052.7|11050.7|11049.8|11047.8|11057.5|11055.5|11041.2|11039.2|1510
1596499200000|2020-08-04 00:00:00|11049.6|11047.6|11057.6|11055.6|11066.8|11064.8|11040.7|11038.7|2782
1596502800000|2020-08-04 01:00:00|11057.7|11055.7|11065.7|11063.7|11084.2|11082.2|11053|11051|4998
1596506400000|2020-08-04 02:00:00|11065.8|11063.8|11065.5|11063.5|11076.2|11074.2|11060|11058|1850
1596510000000|2020-08-04 03:00:00|11065.2|11063.2|11062.6|11060.6|11068|11066|11049.7|11047.7|2252
1596513600000|2020-08-04 04:00:00|11062.7|11060.7|11067.8|11065.8|11072.2|11070.2|11058.2|11056.2|1498
1596517200000|2020-08-04 05:00:00|11068.2|11066.2|11072.6|11070.6|11076.6|11074.6|11063.2|11061.2|2428
1596520800000|2020-08-04 06:00:00|11072.3|11070.3|11094.6|11092.6|11103.1|11101.1|11054.7|11052.7|8322
1596524400000|2020-08-04 07:00:00|11095.5|11093.5|11027.6|11025.6|11105.1|11103.1|11025.6|11023.6|14378
1596528000000|2020-08-04 08:00:00|11027.5|11025.5|11021.2|11019.2|11035.7|11033.7|11000.5|10998.5|13218
1596531600000|2020-08-04 09:00:00|11021.7|11019.7|11018.7|11016.7|11032.2|11030.2|11014.2|11012.2|5945
1596535200000|2020-08-04 10:00:00|11019.5|11017.5|11025.8|11023.8|11030|11028|11011.8|11009.8|4810
1596538800000|2020-08-04 11:00:00|11026.3|11024.3|11009.6|11007.6|11041.7|11039.7|11006.8|11004.8|9633
1596542400000|2020-08-04 12:00:00|11008.8|11006.8|11016.7|11014.7|11023.3|11021.3|10996.7|10994.7|14042
1596546000000|2020-08-04 13:00:00|11016.6|11014.6|11073.1|11072.1|11079.2|11078.2|11012.1|11010.1|56179
1596549600000|2020-08-04 14:00:00|11074.6|11073.6|11064.8|11063.8|11096.4|11095.4|11061.9|11060.9|56181
1596553200000|2020-08-04 15:00:00|11064.5|11063.5|11058.3|11057.3|11072|11071|11032|11031|47080
1596556800000|2020-08-04 16:00:00|11058.5|11057.5|11041.3|11040.3|11061.4|11060.4|11022.5|11021.5|28432
1596560400000|2020-08-04 17:00:00|11041.1|11040.1|11071.7|11070.7|11076.8|11075.8|11027.8|11026.8|25276
1596564000000|2020-08-04 18:00:00|11071.8|11070.8|11041.3|11040.3|11078|11077|11002.7|11001.7|39246
1596567600000|2020-08-04 19:00:00|11041.2|11040.2|11097.9|11096.9|11097.9|11096.9|11033.3|11032.3|39569
1596571200000|2020-08-04 20:00:00|11098.4|11096.4|11095|11090|11109|11107|11082.2|11077.2|11689
1596574800000|2020-08-04 21:00:00|11094.7|11089.7|11093.5|11088.5|11095.3|11090.3|11090.4|11085.4|0
1596578400000|2020-08-04 22:00:00|11095|11093|11093.3|11091.3|11096|11094|11082.2|11080.2|2221
1596582000000|2020-08-04 23:00:00|11093.2|11091.2|11088.5|11086.5|11097.7|11095.7|11088|11086|1322
1596585600000|2020-08-05 00:00:00|11088.4|11086.4|11086.7|11084.7|11096.3|11094.3|11073.3|11071.3|5111
1596589200000|2020-08-05 01:00:00|11086.9|11084.9|11079|11077|11087.7|11085.7|11070.7|11068.7|4774
1596592800000|2020-08-05 02:00:00|11078.9|11076.9|11102.2|11100.2|11104.5|11102.5|11076|11074|4025
1596596400000|2020-08-05 03:00:00|11101.7|11099.7|11111.9|11109.9|11115.7|11113.7|11097.8|11095.8|3815
1596600000000|2020-08-05 04:00:00|11112|11110|11107.8|11105.8|11117.3|11115.3|11106.2|11104.2|2824
1596603600000|2020-08-05 05:00:00|11108.3|11106.3|11114.7|11112.7|11120.2|11118.2|11103.7|11101.7|3323
1596607200000|2020-08-05 06:00:00|11114.3|11112.3|11139.7|11137.7|11140|11138|11108.8|11106.8|6253
1596610800000|2020-08-05 07:00:00|11139.5|11137.5|11148.7|11146.7|11150.8|11148.8|11130.9|11128.9|9746
1596614400000|2020-08-05 08:00:00|11148.2|11146.2|11141.4|11139.4|11152.4|11150.4|11117.5|11115.5|8648
1596618000000|2020-08-05 09:00:00|11141.5|11139.5|11150.8|11148.8|11158.2|11156.2|11135.5|11133.5|5427
1596621600000|2020-08-05 10:00:00|11150.9|11148.9|11130.4|11128.4|11153.7|11151.7|11124.9|11122.9|5242
1596625200000|2020-08-05 11:00:00|11129.8|11127.8|11139.8|11137.8|11147|11145|11126.3|11124.3|5890
1596628800000|2020-08-05 12:00:00|11139.9|11137.9|11102|11100|11139.9|11137.9|11098.5|11096.5|14189
1596632400000|2020-08-05 13:00:00|11101.7|11099.7|11123|11122|11127.8|11126.8|11079|11078|58918
1596636000000|2020-08-05 14:00:00|11125.9|11124.9|11115.6|11114.6|11142.4|11141.4|11103.3|11102.3|57365
1596639600000|2020-08-05 15:00:00|11116|11115|11105.6|11104.6|11143.1|11142.1|11100.1|11099.1|40875
1596643200000|2020-08-05 16:00:00|11105.9|11104.9|11115.6|11114.6|11129.1|11128.1|11105.8|11104.8|26681
1596646800000|2020-08-05 17:00:00|11115.4|11114.4|11125.3|11124.3|11131.9|11130.9|11112.6|11111.6|17099
1596650400000|2020-08-05 18:00:00|11125.4|11124.4|11122.9|11121.9|11135.3|11134.3|11110.6|11109.6|19887
1596654000000|2020-08-05 19:00:00|11123.2|11122.2|11126.9|11125.9|11131.2|11130.2|11085.2|11084.2|35981
1596657600000|2020-08-05 20:00:00|11126.7|11125.7|11110.4|11105.4|11126.7|11125.7|11099.3|11097.3|7490
1596661200000|2020-08-05 21:00:00|11110.3|11105.3|11107.4|11102.4|11110.3|11105.3|11106.4|11101.4|0
1596664800000|2020-08-05 22:00:00|11105.3|11103.3|11110.4|11108.4|11111.6|11109.6|11098.3|11096.3|1776
1596668400000|2020-08-05 23:00:00|11110.3|11108.3|11102.3|11100.3|11112.2|11110.2|11100.7|11098.7|1486
1596672000000|2020-08-06 00:00:00|11102.2|11100.2|11128.2|11126.2|11129.9|11127.9|11099.3|11097.3|4264
1596675600000|2020-08-06 01:00:00|11128.6|11126.6|11121.9|11119.9|11138.8|11136.8|11119.8|11117.8|5925
1596679200000|2020-08-06 02:00:00|11122.1|11120.1|11094.7|11092.7|11123.9|11121.9|11093.8|11091.8|6901
1596682800000|2020-08-06 03:00:00|11094.6|11092.6|11095.3|11093.3|11109.1|11107.1|11092.1|11090.1|4129
1596686400000|2020-08-06 04:00:00|11095.7|11093.7|11096.8|11094.8|11101.9|11099.9|11081.6|11079.6|3989
1596690000000|2020-08-06 05:00:00|11096.1|11094.1|11098.3|11096.3|11109.3|11107.3|11093.6|11091.6|4195
1596693600000|2020-08-06 06:00:00|11098.4|11096.4|11105.6|11103.6|11113.8|11111.8|11095.8|11093.8|4570
1596697200000|2020-08-06 07:00:00|11104.6|11102.6|11116.2|11114.2|11141.1|11139.1|11096.9|11094.9|10630
1596700800000|2020-08-06 08:00:00|11115.7|11113.7|11103.4|11101.4|11115.7|11113.7|11094.8|11092.8|7467
1596704400000|2020-08-06 09:00:00|11103.1|11101.1|11109.3|11107.3|11114.8|11112.8|11098.9|11096.9|4816
1596708000000|2020-08-06 10:00:00|11109.6|11107.6|11077.2|11075.2|11109.8|11107.8|11068.6|11066.6|7992
1596711600000|2020-08-06 11:00:00|11076.6|11074.6|11090.1|11088.1|11098.2|11096.2|11064.8|11062.8|11381
1596715200000|2020-08-06 12:00:00|11089.8|11087.8|11118.7|11116.7|11127.1|11125.1|11077.8|11075.8|16227
1596718800000|2020-08-06 13:00:00|11118.9|11116.9|11130.7|11129.7|11132.7|11131.7|11086.6|11085.6|55156
1596722400000|2020-08-06 14:00:00|11130.6|11129.6|11125.9|11124.9|11159.7|11158.7|11094.2|11093.2|58470
1596726000000|2020-08-06 15:00:00|11125.4|11124.4|11139|11138|11153.2|11152.2|11119.6|11118.6|45318
1596729600000|2020-08-06 16:00:00|11138.7|11137.7|11185.1|11184.1|11185.6|11184.6|11135.5|11134.5|35039
1596733200000|2020-08-06 17:00:00|11185|11184|11206.5|11205.5|11209.5|11208.5|11174|11173|24320
1596736800000|2020-08-06 18:00:00|11206.4|11205.4|11261.5|11260.5|11267.4|11266.4|11205.4|11204.4|42661
1596740400000|2020-08-06 19:00:00|11261.6|11260.6|11264.8|11263.8|11282.6|11281.6|11245.1|11244.1|52658
1596744000000|2020-08-06 20:00:00|11266|11265|11268.6|11263.6|11274.3|11272.3|11257.6|11255.6|8245
1596747600000|2020-08-06 21:00:00|11268.8|11263.8|11272.2|11267.2|11273.5|11268.5|11268.4|11263.4|0
1596751200000|2020-08-06 22:00:00|11269.6|11267.6|11260.3|11258.3|11271.6|11269.6|11258|11256|1981
1596754800000|2020-08-06 23:00:00|11260|11258|11261.7|11259.7|11266.3|11264.3|11256.6|11254.6|1579
1596758400000|2020-08-07 00:00:00|11261.5|11259.5|11277.8|11275.8|11292|11290|11252.2|11250.2|5192
1596762000000|2020-08-07 01:00:00|11277.7|11275.7|11269|11267|11281|11279|11258|11256|4883
1596765600000|2020-08-07 02:00:00|11268.8|11266.8|11242.8|11240.8|11273.5|11271.5|11228.3|11226.3|6808
1596769200000|2020-08-07 03:00:00|11242.6|11240.6|11204.2|11202.2|11244.3|11242.3|11201.3|11199.3|7872
1596772800000|2020-08-07 04:00:00|11203.8|11201.8|11214.2|11212.2|11215.5|11213.5|11193.3|11191.3|5418
1596776400000|2020-08-07 05:00:00|11214.1|11212.1|11219.7|11217.7|11224.6|11222.6|11198.1|11196.1|5324
1596780000000|2020-08-07 06:00:00|11221.7|11219.7|11212.7|11210.7|11235.3|11233.3|11210.7|11208.7|5054
1596783600000|2020-08-07 07:00:00|11212.3|11210.3|11244.5|11242.5|11245.7|11243.7|11203.2|11201.2|7713
1596787200000|2020-08-07 08:00:00|11244.6|11242.6|11225.7|11223.7|11248.6|11246.6|11212.1|11210.1|5679
1596790800000|2020-08-07 09:00:00|11225.6|11223.6|11217.3|11215.3|11228.3|11226.3|11199.5|11197.5|5233
1596794400000|2020-08-07 10:00:00|11217.5|11215.5|11225.3|11223.3|11226.7|11224.7|11206.3|11204.3|3159
1596798000000|2020-08-07 11:00:00|11226.2|11224.2|11227.3|11225.3|11232.6|11230.6|11220.7|11218.7|4011
1596801600000|2020-08-07 12:00:00|11227|11225|11228.5|11226.5|11266.5|11264.5|11212.6|11210.6|23735
1596805200000|2020-08-07 13:00:00|11228.3|11226.3|11256.1|11255.1|11259.8|11258.8|11216.8|11215.8|54712
1596808800000|2020-08-07 14:00:00|11256.8|11255.8|11269.9|11268.9|11277.5|11276.5|11216.7|11215.7|58390
1596812400000|2020-08-07 15:00:00|11270.4|11269.4|11184.3|11183.3|11274|11273|11182.4|11181.4|51001
1596816000000|2020-08-07 16:00:00|11184.2|11183.2|11146.2|11145.2|11215.3|11214.3|11145.1|11144.1|54437
1596819600000|2020-08-07 17:00:00|11145.7|11144.7|11083|11082|11149|11148|11076.1|11075.1|74556
1596823200000|2020-08-07 18:00:00|11082.7|11081.7|11093|11092|11112.1|11111.1|11044.2|11043.2|60781
1596826800000|2020-08-07 19:00:00|11092.7|11091.7|11137.4|11136.4|11148|11147|11082.5|11081.5|69616
1596830400000|2020-08-07 20:00:00|11137.2|11136.2|11141.9|11136.9|11142|11139.8|11129.7|11127.4|8820
1597010400000|2020-08-09 22:00:00|11140.3|11138.3|11092.3|11090.3|11148.2|11146.2|11083.5|11081.5|6269
1597014000000|2020-08-09 23:00:00|11092.4|11090.4|11116.8|11114.8|11122.7|11120.7|11092.4|11090.4|2821
1597017600000|2020-08-10 00:00:00|11116.9|11114.9|11116|11114|11128.5|11126.5|11110|11108|3484
1597021200000|2020-08-10 01:00:00|11115.8|11113.8|11100.5|11098.5|11118|11116|11098.8|11096.8|5184
1597024800000|2020-08-10 02:00:00|11100.4|11098.4|11119.9|11117.9|11122.4|11120.4|11095|11093|3314
1597028400000|2020-08-10 03:00:00|11120.5|11118.5|11121.9|11119.9|11125.5|11123.5|11115.3|11113.3|1837
1597032000000|2020-08-10 04:00:00|11122.3|11120.3|11128.4|11126.4|11131|11129|11119.5|11117.5|1442
1597035600000|2020-08-10 05:00:00|11128.5|11126.5|11143.4|11141.4|11144.2|11142.2|11127.3|11125.3|2789
1597039200000|2020-08-10 06:00:00|11143.3|11141.3|11121.9|11119.9|11143.3|11141.3|11119.9|11117.9|3370
1597042800000|2020-08-10 07:00:00|11122.2|11120.2|11132.7|11130.7|11139|11137|11109.2|11107.2|6276
1597046400000|2020-08-10 08:00:00|11132.9|11130.9|11124.8|11122.8|11135|11133|11104.4|11102.4|6502
1597050000000|2020-08-10 09:00:00|11124.9|11122.9|11129.9|11127.9|11136.4|11134.4|11118.5|11116.5|3098
1597053600000|2020-08-10 10:00:00|11130.2|11128.2|11132.9|11130.9|11135.7|11133.7|11123.4|11121.4|2428
1597057200000|2020-08-10 11:00:00|11132.4|11130.4|11140.3|11138.3|11140.3|11138.3|11122|11120|4079
1597060800000|2020-08-10 12:00:00|11140|11138|11143.5|11141.5|11148.7|11146.7|11136.3|11134.3|7453
1597064400000|2020-08-10 13:00:00|11143.4|11141.4|11089.5|11088.5|11155.3|11154.3|11074|11073|62108
1597068000000|2020-08-10 14:00:00|11089.7|11088.7|10954.9|10953.9|11095.4|11094.4|10953.9|10952.9|100062
1597071600000|2020-08-10 15:00:00|10955.2|10954.2|11041.9|11040.9|11049.5|11048.5|10939.7|10938.7|75151
1597075200000|2020-08-10 16:00:00|11042.2|11041.2|11083.6|11082.6|11094.1|11093.1|11018.2|11017.2|45796
1597078800000|2020-08-10 17:00:00|11083.8|11082.8|11072.6|11071.6|11113.1|11112.1|11063.9|11062.9|38264
1597082400000|2020-08-10 18:00:00|11072.8|11071.8|11093.1|11092.1|11096.1|11095.1|11051.8|11050.8|37549
1597086000000|2020-08-10 19:00:00|11092.8|11091.8|11089.9|11088.9|11106.1|11105.1|11054|11053|51772
1597089600000|2020-08-10 20:00:00|11090.4|11088.4|11090.6|11085.6|11101.8|11099.8|11075.3|11073.3|7690
1597093200000|2020-08-10 21:00:00|11090.7|11085.7|11081.2|11076.2|11090.7|11085.7|11080.6|11075.6|0
1597096800000|2020-08-10 22:00:00|11082.9|11077.9|11072.3|11070.3|11082.9|11080.4|11069.8|11067.8|1736
1597100400000|2020-08-10 23:00:00|11072.2|11070.2|11083.7|11081.7|11086.5|11084.5|11068.2|11066.2|1635
1597104000000|2020-08-11 00:00:00|11083.5|11081.5|11100.9|11098.9|11103|11101|11074|11072|3899
1597107600000|2020-08-11 01:00:00|11100.7|11098.7|11120.3|11118.3|11123.5|11121.5|11096.2|11094.2|4563
1597111200000|2020-08-11 02:00:00|11120.4|11118.4|11125|11123|11133|11131|11120.4|11118.4|3820
1597114800000|2020-08-11 03:00:00|11125.7|11123.7|11129|11127|11131.7|11129.7|11121.3|11119.3|1561
1597118400000|2020-08-11 04:00:00|11129.2|11127.2|11117.9|11115.9|11132.8|11130.8|11115.2|11113.2|2063
1597122000000|2020-08-11 05:00:00|11118|11116|11132.2|11130.2|11137|11135|11117|11115|2311
1597125600000|2020-08-11 06:00:00|11132.3|11130.3|11111.9|11109.9|11146.7|11144.7|11111|11109|5643
1597129200000|2020-08-11 07:00:00|11112|11110|11140.2|11138.2|11141.2|11139.2|11097.5|11095.5|8389
1597132800000|2020-08-11 08:00:00|11140|11138|11158.2|11156.2|11158.8|11156.8|11129.3|11127.3|5919
1597136400000|2020-08-11 09:00:00|11157.8|11155.8|11144.4|11142.4|11166.3|11164.3|11142.9|11140.9|4881
1597140000000|2020-08-11 10:00:00|11144|11142|11133.5|11131.5|11148.8|11146.8|11132.3|11130.3|5447
1597143600000|2020-08-11 11:00:00|11133.4|11131.4|11072.9|11070.9|11137.9|11135.9|11066.8|11064.8|11599
1597147200000|2020-08-11 12:00:00|11073|11071|11031.3|11029.3|11093.3|11091.3|10997|10995|25292
1597150800000|2020-08-11 13:00:00|11030.5|11028.5|11015.4|11014.4|11050.9|11049.9|10965.4|10964.4|81503
1597154400000|2020-08-11 14:00:00|11016.2|11015.2|11016.4|11015.4|11031.5|11030.5|10951.4|10950.4|78910
1597158000000|2020-08-11 15:00:00|11016.9|11015.9|11034.5|11033.5|11080.2|11079.2|11016.4|11015.4|54359
1597161600000|2020-08-11 16:00:00|11034.7|11033.7|11071.3|11070.3|11093.7|11092.7|11021.7|11020.7|44136
1597165200000|2020-08-11 17:00:00|11071.4|11070.4|11053.2|11052.2|11081.8|11080.8|11031.1|11030.1|36552
1597168800000|2020-08-11 18:00:00|11053.6|11052.6|11014.1|11013.1|11059.8|11058.8|10983.1|10982.1|49634
1597172400000|2020-08-11 19:00:00|11014.8|11013.8|10880.3|10879.3|11020.7|11019.7|10856.5|10855.5|105968
1597176000000|2020-08-11 20:00:00|10879.1|10878.1|10922.7|10917.7|10926.4|10924.4|10862.4|10860.4|14429
1597179600000|2020-08-11 21:00:00|10921.8|10916.8|10939.2|10934.2|10946.2|10941.2|10920.4|10915.4|0
1597183200000|2020-08-11 22:00:00|10948.9|10946.9|10939.1|10937.1|10956.8|10954.8|10931.9|10929.9|3719
1597186800000|2020-08-11 23:00:00|10938.9|10936.9|10933.7|10931.7|10946.7|10944.7|10928.2|10926.2|1949
1597190400000|2020-08-12 00:00:00|10934.2|10932.2|10908.8|10906.8|10960.2|10958.2|10896.8|10894.8|6069
1597194000000|2020-08-12 01:00:00|10908.7|10906.7|10926.7|10924.7|10937.9|10935.9|10904.4|10902.4|4966
1597197600000|2020-08-12 02:00:00|10926.3|10924.3|10917.4|10915.4|10933.6|10931.6|10890.2|10888.2|5031
1597201200000|2020-08-12 03:00:00|10917.6|10915.6|10922.6|10920.6|10929.3|10927.3|10906.9|10904.9|2612
1597204800000|2020-08-12 04:00:00|10921.9|10919.9|10908.1|10906.1|10928.1|10926.1|10903.4|10901.4|1478
1597208400000|2020-08-12 05:00:00|10907.9|10905.9|10928.9|10926.9|10935.3|10933.3|10899.2|10897.2|3034
1597212000000|2020-08-12 06:00:00|10929.3|10927.3|10952.9|10950.9|10964.4|10962.4|10928.1|10926.1|7182
1597215600000|2020-08-12 07:00:00|10952.7|10950.7|10979.6|10977.6|10982.8|10980.8|10947.6|10945.6|8380
1597219200000|2020-08-12 08:00:00|10979.7|10977.7|10981.9|10979.9|10996.1|10994.1|10970.6|10968.6|5393
1597222800000|2020-08-12 09:00:00|10981.6|10979.6|10978.4|10976.4|10995.6|10993.6|10975.6|10973.6|3014
1597226400000|2020-08-12 10:00:00|10978.6|10976.6|10991.1|10989.1|11001.4|10999.4|10978.6|10976.6|3843
1597230000000|2020-08-12 11:00:00|10991.3|10989.3|10974.1|10972.1|10995.3|10993.3|10967.4|10965.4|6299
1597233600000|2020-08-12 12:00:00|10973.9|10971.9|10959.4|10957.4|10984.2|10982.2|10944.3|10942.3|14529
1597237200000|2020-08-12 13:00:00|10958.1|10956.1|11072.2|11071.2|11076.6|11075.6|10945.9|10943.9|72733
1597240800000|2020-08-12 14:00:00|11072.6|11071.6|11115.6|11114.6|11123.9|11122.9|11061.1|11060.1|71216
1597244400000|2020-08-12 15:00:00|11115.4|11114.4|11140.1|11139.1|11144.6|11143.6|11106.2|11105.2|42069
1597248000000|2020-08-12 16:00:00|11140.3|11139.3|11135.3|11134.3|11171.7|11170.7|11132.5|11131.5|37705
1597251600000|2020-08-12 17:00:00|11135.8|11134.8|11184.1|11183.1|11185.6|11184.6|11122.9|11121.9|35121
1597255200000|2020-08-12 18:00:00|11184|11183|11162.5|11161.5|11191|11190|11153.9|11152.9|31050
1597258800000|2020-08-12 19:00:00|11162.8|11161.8|11154.2|11153.2|11181.2|11180.2|11129.9|11128.9|47863
1597262400000|2020-08-12 20:00:00|11153.8|11152.8|11126.8|11121.8|11154.3|11152.8|11122.6|11120.6|10220
1597266000000|2020-08-12 21:00:00|11126.9|11121.9|11128.3|11123.3|11132.6|11127.6|11126.7|11121.7|0
1597269600000|2020-08-12 22:00:00|11127.7|11122.7|11129.9|11127.9|11137.3|11135.3|11114.6|11112.6|2017
1597273200000|2020-08-12 23:00:00|11130.1|11128.1|11139.6|11137.6|11142.8|11140.8|11126.6|11124.6|1628
1597276800000|2020-08-13 00:00:00|11139.2|11137.2|11113.7|11111.7|11157.6|11155.6|11108.8|11106.8|5562
1597280400000|2020-08-13 01:00:00|11113.9|11111.9|11126.3|11124.3|11142.4|11140.4|11102.2|11100.2|5522
1597284000000|2020-08-13 02:00:00|11126.6|11124.6|11133.3|11131.3|11138.6|11136.6|11113.6|11111.6|2606
1597287600000|2020-08-13 03:00:00|11133.2|11131.2|11121.6|11119.6|11133.6|11131.6|11117.9|11115.9|1672
1597291200000|2020-08-13 04:00:00|11121.4|11119.4|11124.9|11122.9|11130.1|11128.1|11120.7|11118.7|1026
1597294800000|2020-08-13 05:00:00|11124.8|11122.8|11112.9|11110.9|11124.8|11122.8|11109.3|11107.3|2229
1597298400000|2020-08-13 06:00:00|11112.4|11110.4|11126.3|11124.3|11127.3|11125.3|11102.4|11100.4|3335
1597302000000|2020-08-13 07:00:00|11125.9|11123.9|11129.3|11127.3|11155.9|11153.9|11114.9|11112.9|7073
1597305600000|2020-08-13 08:00:00|11129.2|11127.2|11126.3|11124.3|11136.2|11134.2|11103.1|11101.1|4476
1597309200000|2020-08-13 09:00:00|11125.8|11123.8|11119.7|11117.7|11134.8|11132.8|11114.7|11112.7|2294
1597312800000|2020-08-13 10:00:00|11119.4|11117.4|11124.9|11122.9|11130.6|11128.6|11117.9|11115.9|1809
1597316400000|2020-08-13 11:00:00|11124.7|11122.7|11149.6|11147.6|11154.8|11152.8|11124.6|11122.6|4369
1597320000000|2020-08-13 12:00:00|11149.3|11147.3|11198.4|11196.4|11205.3|11203.3|11143.6|11141.6|13088
1597323600000|2020-08-13 13:00:00|11198.6|11196.6|11221.8|11220.8|11236.6|11235.6|11171.7|11170.7|67270
1597327200000|2020-08-13 14:00:00|11222.2|11221.2|11246.9|11245.9|11257.3|11256.3|11185.8|11184.8|51791
1597330800000|2020-08-13 15:00:00|11247.2|11246.2|11240.9|11239.9|11267.7|11266.7|11224.8|11223.8|37732
1597334400000|2020-08-13 16:00:00|11241.2|11240.2|11267.6|11266.6|11269.1|11268.1|11239.2|11238.2|24764
1597338000000|2020-08-13 17:00:00|11267.7|11266.7|11218.8|11217.8|11274.3|11273.3|11189.8|11188.8|44119
1597341600000|2020-08-13 18:00:00|11218.7|11217.7|11159.3|11158.3|11223.3|11222.3|11138.1|11137.1|67943
1597345200000|2020-08-13 19:00:00|11160.3|11159.3|11177.4|11176.4|11207.4|11206.4|11148.3|11147.3|50708
1597348800000|2020-08-13 20:00:00|11176.3|11175.3|11191.3|11186.3|11195.3|11191.5|11165.3|11163.3|7033
1597352400000|2020-08-13 21:00:00|11191.4|11186.4|11186.8|11181.8|11191.4|11186.4|11184.2|11179.2|0
1597356000000|2020-08-13 22:00:00|11189|11184|11199.9|11197.9|11202.5|11200.5|11187.5|11184|1638
1597359600000|2020-08-13 23:00:00|11200|11198|11213.2|11211.2|11219.8|11217.8|11199.7|11197.7|2344
1597363200000|2020-08-14 00:00:00|11214.2|11212.2|11200.5|11198.5|11222|11220|11196.3|11194.3|2910
1597366800000|2020-08-14 01:00:00|11200.4|11198.4|11210.5|11208.5|11214.2|11212.2|11192.9|11190.9|3341
1597370400000|2020-08-14 02:00:00|11210.4|11208.4|11210.2|11208.2|11219.5|11217.5|11203.4|11201.4|1854
1597374000000|2020-08-14 03:00:00|11210|11208|11209.2|11207.2|11213.8|11211.8|11201.4|11199.4|1152
1597377600000|2020-08-14 04:00:00|11209|11207|11210.2|11208.2|11216.2|11214.2|11206.9|11204.9|946
1597381200000|2020-08-14 05:00:00|11210|11208|11216.2|11214.2|11221.7|11219.7|11209.7|11207.7|1532
1597384800000|2020-08-14 06:00:00|11216.3|11214.3|11220.3|11218.3|11245.4|11243.4|11215.8|11213.8|4162
1597388400000|2020-08-14 07:00:00|11220|11218|11173.5|11171.5|11223|11221|11157.2|11155.2|9949
1597392000000|2020-08-14 08:00:00|11173.7|11171.7|11167.5|11165.5|11179.2|11177.2|11154.7|11152.7|8205
1597395600000|2020-08-14 09:00:00|11166.9|11164.9|11174.4|11172.4|11175.4|11173.4|11156.8|11154.8|4082
1597399200000|2020-08-14 10:00:00|11173.9|11171.9|11193.9|11191.9|11201.4|11199.4|11146.4|11144.4|6241
1597402800000|2020-08-14 11:00:00|11194.2|11192.2|11212.7|11210.7|11223|11221|11185.3|11183.3|6761
1597406400000|2020-08-14 12:00:00|11212.3|11210.3|11204.7|11202.7|11225|11223|11196.4|11194.4|10316
1597410000000|2020-08-14 13:00:00|11204.2|11202.2|11180.8|11179.8|11214.1|11213.1|11144.2|11143.2|58316
1597413600000|2020-08-14 14:00:00|11180.1|11179.1|11125.3|11124.3|11193.4|11192.4|11105|11104|74435
1597417200000|2020-08-14 15:00:00|11124.8|11123.8|11146.7|11145.7|11174|11173|11114.7|11113.7|45712
1597420800000|2020-08-14 16:00:00|11147.6|11146.6|11175|11174|11187.5|11186.5|11144.5|11143.5|32845
1597424400000|2020-08-14 17:00:00|11174.9|11173.9|11171.9|11170.9|11179.6|11178.6|11153.4|11152.4|25571
1597428000000|2020-08-14 18:00:00|11171.6|11170.6|11152.9|11151.9|11171.6|11170.6|11138|11137|28224
1597431600000|2020-08-14 19:00:00|11152.6|11151.6|11164.6|11163.6|11171|11170|11126.1|11125.1|47435
1597435200000|2020-08-14 20:00:00|11165.6|11163.6|11154.2|11149.2|11169.1|11167.1|11137.5|11135.5|11798
1597438800000|2020-08-14 21:00:00|11154.3|11149.3|11154.3|11149.3|11154.3|11149.3|11154.3|11149.3|0
1597615200000|2020-08-16 22:00:00|11159.6|11157.6|11160|11158|11167.7|11165.7|11156|11154|2085
1597618800000|2020-08-16 23:00:00|11160.4|11158.4|11167.7|11165.7|11170.9|11168.9|11156|11154|1643
1597622400000|2020-08-17 00:00:00|11168.2|11166.2|11165.4|11163.4|11170.1|11168.1|11160.7|11158.7|2084
1597626000000|2020-08-17 01:00:00|11165.2|11163.2|11180.4|11178.4|11182.9|11180.9|11161|11159|3082
1597629600000|2020-08-17 02:00:00|11180.5|11178.5|11190.4|11188.4|11195.4|11193.4|11180.2|11178.2|2819
1597633200000|2020-08-17 03:00:00|11190.5|11188.5|11185|11183|11196|11194|11181.5|11179.5|1913
1597636800000|2020-08-17 04:00:00|11185.1|11183.1|11188.4|11186.4|11192|11190|11182.6|11180.6|1107
1597640400000|2020-08-17 05:00:00|11188.7|11186.7|11189.7|11187.7|11193.9|11191.9|11183.9|11181.9|1498
1597644000000|2020-08-17 06:00:00|11189.4|11187.4|11192.7|11190.7|11203|11201|11182|11180|3154
1597647600000|2020-08-17 07:00:00|11191.6|11189.6|11210.9|11208.9|11214.4|11212.4|11182|11180|7199
1597651200000|2020-08-17 08:00:00|11211.1|11209.1|11202|11200|11213.2|11211.2|11193.4|11191.4|4193
1597654800000|2020-08-17 09:00:00|11202.4|11200.4|11204.9|11202.9|11215.9|11213.9|11200.4|11198.4|2898
1597658400000|2020-08-17 10:00:00|11205|11203|11211.4|11209.4|11213.7|11211.7|11202.4|11200.4|1946
1597662000000|2020-08-17 11:00:00|11212.7|11210.7|11210.5|11208.5|11224.6|11222.6|11207.2|11205.2|4512
1597665600000|2020-08-17 12:00:00|11210.6|11208.6|11233.6|11231.6|11239.1|11237.1|11209.7|11207.7|7722
1597669200000|2020-08-17 13:00:00|11233.7|11231.7|11270.4|11269.4|11273.6|11272.6|11228.4|11227.4|38115
1597672800000|2020-08-17 14:00:00|11271.1|11270.1|11263.1|11262.1|11282.4|11281.4|11244.2|11243.2|44336
1597676400000|2020-08-17 15:00:00|11263.3|11262.3|11259.7|11258.7|11273.6|11272.6|11244.7|11243.7|24303
1597680000000|2020-08-17 16:00:00|11260.4|11259.4|11279.6|11278.6|11282.1|11281.1|11252.2|11251.2|17083
1597683600000|2020-08-17 17:00:00|11280|11279|11284.5|11283.5|11291.3|11290.3|11275.5|11274.5|16989
1597687200000|2020-08-17 18:00:00|11284.3|11283.3|11299.5|11298.5|11300.4|11299.4|11277.5|11276.5|15294
1597690800000|2020-08-17 19:00:00|11299.4|11298.4|11291.6|11290.6|11307.1|11306.1|11283.7|11282.7|28366
1597694400000|2020-08-17 20:00:00|11290.8|11289.8|11294.8|11289.8|11299.8|11297.8|11283.4|11281.4|6277
1597698000000|2020-08-17 21:00:00|11294.9|11289.9|11294.9|11289.9|11295.6|11290.6|11294.1|11289.1|0
1597701600000|2020-08-17 22:00:00|11292.3|11290.3|11298.5|11296.5|11301|11299|11290.2|11288.2|1487
1597705200000|2020-08-17 23:00:00|11298.8|11296.8|11311.7|11309.7|11315.5|11313.5|11295|11293|2743
1597708800000|2020-08-18 00:00:00|11312|11310|11309.2|11307.2|11318.7|11316.7|11306.5|11304.5|2770
1597712400000|2020-08-18 01:00:00|11309|11307|11300.7|11298.7|11312|11310|11291.7|11289.7|4053
1597716000000|2020-08-18 02:00:00|11300.8|11298.8|11293.2|11291.2|11302.4|11300.4|11287.4|11285.4|2795
1597719600000|2020-08-18 03:00:00|11292.9|11290.9|11298.4|11296.4|11302.8|11300.8|11290.7|11288.7|1861
1597723200000|2020-08-18 04:00:00|11298.3|11296.3|11301.9|11299.9|11306|11304|11296.5|11294.5|1178
1597726800000|2020-08-18 05:00:00|11301.8|11299.8|11298.4|11296.4|11305.4|11303.4|11292.9|11290.9|1832
1597730400000|2020-08-18 06:00:00|11298.3|11296.3|11292.2|11290.2|11303.9|11301.9|11287.2|11285.2|3264
1597734000000|2020-08-18 07:00:00|11292|11290|11288.3|11286.3|11296.5|11294.5|11279.3|11277.3|5869
1597737600000|2020-08-18 08:00:00|11288.2|11286.2|11300.3|11298.3|11302.7|11300.7|11287.4|11285.4|3747
1597741200000|2020-08-18 09:00:00|11300|11298|11331.8|11329.8|11333|11331|11298|11296|6156
1597744800000|2020-08-18 10:00:00|11332|11330|11334.9|11332.9|11339.8|11337.8|11326.2|11324.2|4124
1597748400000|2020-08-18 11:00:00|11333.8|11331.8|11324.2|11322.2|11342.3|11340.3|11322.8|11320.8|5576
1597752000000|2020-08-18 12:00:00|11324|11322|11339.5|11337.5|11353.3|11351.3|11312.3|11310.3|12641
1597755600000|2020-08-18 13:00:00|11339.3|11337.3|11348|11347|11387.3|11386.3|11329.3|11327.3|56971
1597759200000|2020-08-18 14:00:00|11348.5|11347.5|11347.3|11346.3|11353.5|11352.5|11276.3|11275.3|64812
1597762800000|2020-08-18 15:00:00|11347.6|11346.6|11362.6|11361.6|11366.6|11365.6|11337.6|11336.6|30910
1597766400000|2020-08-18 16:00:00|11361.8|11360.8|11376.9|11375.9|11391.2|11390.2|11359.1|11358.1|23438
1597770000000|2020-08-18 17:00:00|11376.8|11375.8|11383.4|11382.4|11393.4|11392.4|11370.3|11369.3|18725
1597773600000|2020-08-18 18:00:00|11384.2|11383.2|11403.6|11402.6|11407.9|11406.9|11373.1|11372.1|22077
1597777200000|2020-08-18 19:00:00|11403.7|11402.7|11402.1|11401.1|11422.6|11421.6|11394.4|11393.4|38363
1597780800000|2020-08-18 20:00:00|11399|11398|11419.9|11414.9|11420|11417.2|11395.3|11393.3|8286
1597784400000|2020-08-18 21:00:00|11419.8|11414.8|11414.5|11409.5|11419.8|11414.8|11413.1|11408.1|2
1597788000000|2020-08-18 22:00:00|11420|11418|11416.5|11414.5|11428.7|11426.7|11409.8|11407.8|2251
1597791600000|2020-08-18 23:00:00|11416.7|11414.7|11421.6|11419.6|11424.3|11422.3|11415.2|11413.2|1501
1597795200000|2020-08-19 00:00:00|11421.1|11419.1|11411.3|11409.3|11421.2|11419.2|11403.6|11401.6|3152
1597798800000|2020-08-19 01:00:00|11411.5|11409.5|11419.5|11417.5|11429.2|11427.2|11410.3|11408.3|3574
1597802400000|2020-08-19 02:00:00|11419.3|11417.3|11420.7|11418.7|11427.6|11425.6|11418.6|11416.6|2180
1597806000000|2020-08-19 03:00:00|11420.8|11418.8|11428.7|11426.7|11434.7|11432.7|11420|11418|1965
1597809600000|2020-08-19 04:00:00|11428.8|11426.8|11422.7|11420.7|11430|11428|11419|11417|1661
1597813200000|2020-08-19 05:00:00|11422.6|11420.6|11417.3|11415.3|11427.8|11425.8|11411.3|11409.3|2391
1597816800000|2020-08-19 06:00:00|11417.5|11415.5|11412.6|11410.6|11423|11421|11410.1|11408.1|3025
1597820400000|2020-08-19 07:00:00|11412.5|11410.5|11428.1|11426.1|11433.2|11431.2|11397.7|11395.7|6715
1597824000000|2020-08-19 08:00:00|11428.3|11426.3|11422.7|11420.7|11432.3|11430.3|11421.7|11419.7|3225
1597827600000|2020-08-19 09:00:00|11422.6|11420.6|11431.6|11429.6|11434.1|11432.1|11422|11420|2206
1597831200000|2020-08-19 10:00:00|11431.5|11429.5|11428.7|11426.7|11432.3|11430.3|11422.7|11420.7|2414
1597834800000|2020-08-19 11:00:00|11428.8|11426.8|11406.2|11404.2|11431.3|11429.3|11401.2|11399.2|5721
1597838400000|2020-08-19 12:00:00|11406.1|11404.1|11385.5|11383.5|11411.5|11409.5|11379.2|11377.2|11133
1597842000000|2020-08-19 13:00:00|11386|11384|11357.1|11356.1|11419.2|11418.2|11337.7|11336.7|63974
1597845600000|2020-08-19 14:00:00|11356.2|11355.2|11410|11409|11416.6|11415.6|11350.7|11349.7|52802
1597849200000|2020-08-19 15:00:00|11410.7|11409.7|11434.6|11433.6|11436|11435|11390.9|11389.9|38410
1597852800000|2020-08-19 16:00:00|11434.9|11433.9|11427|11426|11441.6|11440.6|11412.6|11411.6|24195
1597856400000|2020-08-19 17:00:00|11426.8|11425.8|11429.3|11428.3|11436|11435|11417.2|11416.2|14848
1597860000000|2020-08-19 18:00:00|11429.5|11428.5|11376|11375|11434.3|11433.3|11315.6|11314.6|86767
1597863600000|2020-08-19 19:00:00|11376.1|11375.1|11324.3|11323.3|11379.2|11378.2|11304.5|11303.5|61550
1597867200000|2020-08-19 20:00:00|11323.9|11322.9|11329.1|11324.1|11341.5|11339.5|11317.4|11315.4|9558
1597870800000|2020-08-19 21:00:00|11329.2|11324.2|11335.8|11330.8|11335.8|11330.8|11326.7|11321.7|0
1597874400000|2020-08-19 22:00:00|11324.4|11322.4|11323.6|11321.6|11336|11334|11320.6|11318.6|2121
1597878000000|2020-08-19 23:00:00|11323.5|11321.5|11295.4|11293.4|11326.7|11324.7|11289.6|11287.6|3985
1597881600000|2020-08-20 00:00:00|11295.5|11293.5|11299|11297|11307.6|11305.6|11284.7|11282.7|4075
1597885200000|2020-08-20 01:00:00|11299.1|11297.1|11264.2|11262.2|11299.9|11297.9|11263|11261|5594
1597888800000|2020-08-20 02:00:00|11264|11262|11248.2|11246.2|11272.7|11270.7|11227.2|11225.2|7486
1597892400000|2020-08-20 03:00:00|11248|11246|11262.6|11260.6|11265.9|11263.9|11244.2|11242.2|4176
1597896000000|2020-08-20 04:00:00|11262.7|11260.7|11258|11256|11271.9|11269.9|11256.4|11254.4|3250
1597899600000|2020-08-20 05:00:00|11257.9|11255.9|11274.6|11272.6|11287.7|11285.7|11256.6|11254.6|3867
1597903200000|2020-08-20 06:00:00|11274.4|11272.4|11274.5|11272.5|11289.2|11287.2|11266.4|11264.4|4523
1597906800000|2020-08-20 07:00:00|11275.6|11273.6|11298.4|11296.4|11305.1|11303.1|11263.9|11261.9|8101
1597910400000|2020-08-20 08:00:00|11298.5|11296.5|11298|11296|11303.5|11301.5|11266|11264|7976
1597914000000|2020-08-20 09:00:00|11298.1|11296.1|11316.2|11314.2|11321.6|11319.6|11291.5|11289.5|4852
1597917600000|2020-08-20 10:00:00|11316.4|11314.4|11337.9|11335.9|11342|11340|11312.7|11310.7|6152
1597921200000|2020-08-20 11:00:00|11338.1|11336.1|11328.9|11326.9|11339.6|11337.6|11317.1|11315.1|6778
1597924800000|2020-08-20 12:00:00|11328.2|11326.2|11309.1|11307.1|11331.9|11329.9|11302.5|11300.5|11558
1597928400000|2020-08-20 13:00:00|11309.2|11307.2|11372.8|11371.8|11382.8|11381.8|11272.4|11271.4|64855
1597932000000|2020-08-20 14:00:00|11373.1|11372.1|11396.4|11395.4|11402.7|11401.7|11352.9|11351.9|55918
1597935600000|2020-08-20 15:00:00|11396.7|11395.7|11423.5|11422.5|11428|11427|11369|11368|42394
1597939200000|2020-08-20 16:00:00|11423.4|11422.4|11402.9|11401.9|11427.5|11426.5|11399.2|11398.2|25892
1597942800000|2020-08-20 17:00:00|11402.8|11401.8|11426.3|11425.3|11429.7|11428.7|11393.3|11392.3|23322
1597946400000|2020-08-20 18:00:00|11425.8|11424.8|11466.7|11465.7|11467.2|11466.2|11422.6|11421.6|32145
1597950000000|2020-08-20 19:00:00|11465.8|11464.8|11476.6|11475.6|11499.1|11498.1|11453.2|11452.2|57297
1597953600000|2020-08-20 20:00:00|11477.1|11475.1|11486.2|11481.2|11491.5|11489.5|11472|11470|10155
1597957200000|2020-08-20 21:00:00|11485.3|11480.3|11487.3|11482.3|11491.5|11486.5|11485.3|11480.3|0
1597960800000|2020-08-20 22:00:00|11487.9|11482.9|11495.1|11493.1|11501.9|11499.9|11484.5|11482.5|2143
1597964400000|2020-08-20 23:00:00|11495.4|11493.4|11502.7|11500.7|11505.2|11503.2|11492.7|11490.7|1636
1597968000000|2020-08-21 00:00:00|11503|11501|11520.9|11518.9|11521.1|11519.1|11502.7|11500.7|4856
1597971600000|2020-08-21 01:00:00|11521.2|11519.2|11504.5|11502.5|11527.1|11525.1|11498.6|11496.6|5759
1597975200000|2020-08-21 02:00:00|11504.6|11502.6|11506|11504|11508.5|11506.5|11496|11494|2000
1597978800000|2020-08-21 03:00:00|11505.9|11503.9|11507.6|11505.6|11515|11513|11504.4|11502.4|1693
1597982400000|2020-08-21 04:00:00|11507.5|11505.5|11509.7|11507.7|11516.5|11514.5|11503.6|11501.6|1509
1597986000000|2020-08-21 05:00:00|11509.6|11507.6|11503.4|11501.4|11512.7|11510.7|11497.5|11495.5|1582
1597989600000|2020-08-21 06:00:00|11503|11501|11507.2|11505.2|11510.4|11508.4|11496.1|11494.1|2421
1597993200000|2020-08-21 07:00:00|11507.1|11505.1|11489|11487|11509.4|11507.4|11469.1|11467.1|8525
1597996800000|2020-08-21 08:00:00|11489.1|11487.1|11480.7|11478.7|11489.5|11487.5|11464.5|11462.5|7085
1598000400000|2020-08-21 09:00:00|11480.9|11478.9|11495.2|11493.2|11498.9|11496.9|11474.7|11472.7|4650
1598004000000|2020-08-21 10:00:00|11495.1|11493.1|11465.2|11463.2|11496.2|11494.2|11449|11447|7228
1598007600000|2020-08-21 11:00:00|11465.9|11463.9|11435.5|11433.5|11476.7|11474.7|11431.6|11429.6|10841
1598011200000|2020-08-21 12:00:00|11436.5|11434.5|11467.5|11465.5|11472.7|11470.7|11410.5|11408.5|24261
1598014800000|2020-08-21 13:00:00|11467.4|11465.4|11497|11496|11507.1|11506.1|11453|11451|75060
1598018400000|2020-08-21 14:00:00|11497.5|11496.5|11548.5|11547.5|11560.5|11559.5|11471|11470|61497
1598022000000|2020-08-21 15:00:00|11548.1|11547.1|11494.5|11493.5|11552.2|11551.2|11489.2|11488.2|50529
1598025600000|2020-08-21 16:00:00|11494.7|11493.7|11545.1|11544.1|11549.2|11548.2|11489.4|11488.4|31159
1598029200000|2020-08-21 17:00:00|11545.4|11544.4|11528.3|11527.3|11549|11548|11517.8|11516.8|25498
1598032800000|2020-08-21 18:00:00|11528.2|11527.2|11558.6|11557.6|11564.4|11563.4|11524.1|11523.1|25212
1598036400000|2020-08-21 19:00:00|11558.8|11557.8|11559|11558|11577.2|11576.2|11534.1|11533.1|44262
1598040000000|2020-08-21 20:00:00|11558.9|11557.9|11569.2|11564.2|11574.3|11572.3|11556.6|11554.6|10801
1598043600000|2020-08-21 21:00:00|11569.3|11564.3|11569.5|11564.5|11569.5|11564.5|11569.3|11564.3|1
1598220000000|2020-08-23 22:00:00|11583.8|11581.8|11588.9|11586.9|11592.8|11590.8|11577.6|11575.6|3988
1598223600000|2020-08-23 23:00:00|11589.1|11587.1|11588.6|11586.6|11597.4|11595.4|11583.3|11581.3|3511
1598227200000|2020-08-24 00:00:00|11588.7|11586.7|11593.6|11591.6|11595.8|11593.8|11572.3|11570.3|4717
1598230800000|2020-08-24 01:00:00|11593.4|11591.4|11601.8|11599.8|11610.8|11608.8|11585.2|11583.2|4991
1598234400000|2020-08-24 02:00:00|11601.9|11599.9|11605.8|11603.8|11613.3|11611.3|11601.7|11599.7|3580
1598238000000|2020-08-24 03:00:00|11605.7|11603.7|11609.6|11607.6|11619.3|11617.3|11605.3|11603.3|3782
1598241600000|2020-08-24 04:00:00|11609.4|11607.4|11610.2|11608.2|11614.2|11612.2|11605.1|11603.1|3412
1598245200000|2020-08-24 05:00:00|11610.3|11608.3|11614.6|11612.6|11616.6|11614.6|11605.1|11603.1|2185
1598248800000|2020-08-24 06:00:00|11614.4|11612.4|11622.3|11620.3|11631.1|11629.1|11614.4|11612.4|5668
1598252400000|2020-08-24 07:00:00|11622.1|11620.1|11651.6|11649.6|11659.1|11657.1|11621.7|11619.7|11608
1598256000000|2020-08-24 08:00:00|11652.2|11650.2|11676.4|11674.4|11680.3|11678.3|11652.2|11650.2|10461
1598259600000|2020-08-24 09:00:00|11676.3|11674.3|11667.2|11665.2|11678.9|11676.9|11665.9|11663.9|5555
1598263200000|2020-08-24 10:00:00|11667.6|11665.6|11669.8|11667.8|11677.1|11675.1|11658.8|11656.8|5058
1598266800000|2020-08-24 11:00:00|11668.9|11666.9|11690.9|11688.9|11691.1|11689.1|11665.7|11663.7|6612
1598270400000|2020-08-24 12:00:00|11691.1|11689.1|11691.8|11689.8|11700.3|11698.3|11680.3|11678.3|11400
1598274000000|2020-08-24 13:00:00|11692.1|11690.1|11660.3|11659.3|11726.6|11725.6|11618.6|11617.6|81422
1598277600000|2020-08-24 14:00:00|11661.3|11660.3|11551.9|11550.9|11669.8|11668.8|11533|11532|134737
1598281200000|2020-08-24 15:00:00|11551.5|11550.5|11619|11618|11627|11626|11542.5|11541.5|78124
1598284800000|2020-08-24 16:00:00|11618.5|11617.5|11609.8|11608.8|11645.5|11644.5|11601.1|11600.1|56987
1598288400000|2020-08-24 17:00:00|11609.9|11608.9|11608.4|11607.4|11640.6|11639.6|11586.8|11585.8|44588
1598292000000|2020-08-24 18:00:00|11607.8|11606.8|11575.2|11574.2|11623.6|11622.6|11564.4|11563.4|55710
1598295600000|2020-08-24 19:00:00|11575.2|11574.2|11629.7|11628.7|11632.2|11631.2|11551.9|11550.9|61757
1598299200000|2020-08-24 20:00:00|11630.3|11629.3|11639.8|11634.8|11646.2|11644.2|11620.4|11618.4|12641
1598302800000|2020-08-24 21:00:00|11639.9|11634.9|11639.6|11634.6|11640.3|11635.3|11638|11633|1
1598306400000|2020-08-24 22:00:00|11642.4|11640.4|11643.9|11641.9|11646.2|11644.2|11637.7|11635.7|2012
1598310000000|2020-08-24 23:00:00|11644.5|11642.5|11651.7|11649.7|11655.7|11653.7|11636.4|11634.4|2731
1598313600000|2020-08-25 00:00:00|11651.9|11649.9|11657.2|11655.2|11661.3|11659.3|11643.3|11641.3|4409
1598317200000|2020-08-25 01:00:00|11657|11655|11688.8|11686.8|11690.8|11688.8|11654.3|11652.3|6765
1598320800000|2020-08-25 02:00:00|11688.9|11686.9|11687.3|11685.3|11694.4|11692.4|11682|11680|4596
1598324400000|2020-08-25 03:00:00|11687.2|11685.2|11680.7|11678.7|11688.8|11686.8|11676.9|11674.9|2721
1598328000000|2020-08-25 04:00:00|11680.5|11678.5|11681.9|11679.9|11682.7|11680.7|11674.2|11672.2|2090
1598331600000|2020-08-25 05:00:00|11682|11680|11674.8|11672.8|11682.7|11680.7|11672|11670|2282
1598335200000|2020-08-25 06:00:00|11676|11674|11682.9|11680.9|11688.9|11686.9|11675.5|11673.5|4576
1598338800000|2020-08-25 07:00:00|11682.7|11680.7|11685.3|11683.3|11692.3|11690.3|11678.7|11676.7|8986
1598342400000|2020-08-25 08:00:00|11684.5|11682.5|11665.8|11663.8|11685.7|11683.7|11656.3|11654.3|8389
1598346000000|2020-08-25 09:00:00|11666.2|11664.2|11657.4|11655.4|11669.8|11667.8|11656|11654|3690
1598349600000|2020-08-25 10:00:00|11657.7|11655.7|11654.4|11652.4|11666.2|11664.2|11647.4|11645.4|5130
1598353200000|2020-08-25 11:00:00|11654.9|11652.9|11623.8|11621.8|11660.7|11658.7|11618.3|11616.3|11460
1598356800000|2020-08-25 12:00:00|11625.2|11623.2|11628.9|11626.9|11637.9|11635.9|11612.7|11610.7|12698
1598360400000|2020-08-25 13:00:00|11628.8|11626.8|11624.2|11623.2|11635.5|11634.5|11579.9|11578.9|86423
1598364000000|2020-08-25 14:00:00|11625|11624|11649.1|11648.1|11653.1|11652.1|11593.1|11592.1|87830
1598367600000|2020-08-25 15:00:00|11649.5|11648.5|11662|11661|11696.7|11695.7|11639.1|11638.1|68675
1598371200000|2020-08-25 16:00:00|11662.2|11661.2|11667.6|11666.6|11675.8|11674.8|11630.1|11629.1|36416
1598374800000|2020-08-25 17:00:00|11667.4|11666.4|11670.2|11669.2|11685.2|11684.2|11655.2|11654.2|30133
1598378400000|2020-08-25 18:00:00|11669.9|11668.9|11702.4|11701.4|11704.7|11703.7|11662.8|11661.8|42403
1598382000000|2020-08-25 19:00:00|11701.9|11700.9|11720.4|11719.4|11724.5|11723.5|11695.1|11694.1|44235
1598385600000|2020-08-25 20:00:00|11720.9|11718.9|11742.8|11737.8|11747.4|11745.4|11718|11716|10090
1598389200000|2020-08-25 21:00:00|11742.7|11737.7|11740.4|11735.4|11743.6|11738.6|11738.2|11733.2|0
1598392800000|2020-08-25 22:00:00|11744.7|11742.7|11738.2|11736.2|11744.9|11742.9|11735.3|11733.3|1834
1598396400000|2020-08-25 23:00:00|11738.5|11736.5|11752.4|11750.4|11758.9|11756.9|11737.3|11735.3|2953
1598400000000|2020-08-26 00:00:00|11751.9|11749.9|11745.7|11743.7|11763|11761|11745.4|11743.4|4037
1598403600000|2020-08-26 01:00:00|11745.5|11743.5|11749.4|11747.4|11755.4|11753.4|11735|11733|4393
1598407200000|2020-08-26 02:00:00|11749.3|11747.3|11746.2|11744.2|11752.7|11750.7|11742.7|11740.7|2842
1598410800000|2020-08-26 03:00:00|11746|11744|11747.2|11745.2|11748.2|11746.2|11737|11735|2332
1598414400000|2020-08-26 04:00:00|11747.3|11745.3|11744.4|11742.4|11747.8|11745.8|11742.4|11740.4|921
1598418000000|2020-08-26 05:00:00|11744.2|11742.2|11743.5|11741.5|11754.9|11752.9|11741.4|11739.4|2386
1598421600000|2020-08-26 06:00:00|11743.7|11741.7|11741.2|11739.2|11750.5|11748.5|11735|11733|3528
1598425200000|2020-08-26 07:00:00|11741.7|11739.7|11745.8|11743.8|11752.8|11750.8|11731.8|11729.8|7625
1598428800000|2020-08-26 08:00:00|11746.2|11744.2|11765.4|11763.4|11771.4|11769.4|11739.9|11737.9|7671
1598432400000|2020-08-26 09:00:00|11765.7|11763.7|11761.9|11759.9|11774.9|11772.9|11757.8|11755.8|3966
1598436000000|2020-08-26 10:00:00|11762|11760|11777.7|11775.7|11779.8|11777.8|11759.4|11757.4|3656
1598439600000|2020-08-26 11:00:00|11777.8|11775.8|11772.7|11770.7|11788.7|11786.7|11769.7|11767.7|5854
1598443200000|2020-08-26 12:00:00|11772.8|11770.8|11756.7|11754.7|11775.2|11773.2|11740.7|11738.7|14701
1598446800000|2020-08-26 13:00:00|11756.8|11754.8|11791|11790|11801.4|11800.4|11756.2|11754.2|62217
1598450400000|2020-08-26 14:00:00|11790.7|11789.7|11843.8|11842.8|11848.7|11847.7|11775.9|11774.9|68102
1598454000000|2020-08-26 15:00:00|11844|11843|11896.2|11895.2|11902.5|11901.5|11841.1|11840.1|66939
1598457600000|2020-08-26 16:00:00|11897|11896|11907.6|11906.6|11956|11955|11885.3|11884.3|79859
1598461200000|2020-08-26 17:00:00|11907.7|11906.7|11951.3|11950.3|11951.6|11950.6|11907.6|11906.6|48132
1598464800000|2020-08-26 18:00:00|11951.2|11950.2|11889.8|11888.8|11971.8|11970.8|11873.3|11872.3|77930
1598468400000|2020-08-26 19:00:00|11889.6|11888.6|11969.9|11968.9|11979.3|11978.3|11877.3|11876.3|82555
1598472000000|2020-08-26 20:00:00|11969.5|11968.5|11991.3|11986.3|12006.1|12004.1|11961.3|11959.3|15161
1598475600000|2020-08-26 21:00:00|11992.4|11987.4|11989.1|11984.1|11992.5|11987.5|11985.1|11980.1|0
1598479200000|2020-08-26 22:00:00|11986.1|11987.1|11969.1|11967.1|11988.6|11987.1|11966.1|11964.1|3411
1598482800000|2020-08-26 23:00:00|11969.3|11967.3|11971.8|11969.8|11976.8|11974.8|11961.5|11959.5|3302
1598486400000|2020-08-27 00:00:00|11972|11970|11973.5|11971.5|11977.7|11975.7|11961.3|11959.3|3892
1598490000000|2020-08-27 01:00:00|11974.1|11972.1|11956.8|11954.8|11984.8|11982.8|11955.1|11953.1|5312
1598493600000|2020-08-27 02:00:00|11957|11955|11948.3|11946.3|11963|11961|11939.3|11937.3|4971
1598497200000|2020-08-27 03:00:00|11949|11947|11968.6|11966.6|11975.8|11973.8|11943.1|11941.1|3255
1598500800000|2020-08-27 04:00:00|11968.7|11966.7|11964.5|11962.5|11977.7|11975.7|11962.3|11960.3|2052
1598504400000|2020-08-27 05:00:00|11964.3|11962.3|11962.1|11960.1|11970.1|11968.1|11955.8|11953.8|2771
1598508000000|2020-08-27 06:00:00|11962.3|11960.3|11977.3|11975.3|11978.8|11976.8|11952.3|11950.3|4494
1598511600000|2020-08-27 07:00:00|11977.8|11975.8|11976.5|11974.5|11985.3|11983.3|11962.6|11960.6|8216
1598515200000|2020-08-27 08:00:00|11976.6|11974.6|11966.1|11964.1|11977|11975|11955.3|11953.3|5596
1598518800000|2020-08-27 09:00:00|11966|11964|11973.5|11971.5|11978.8|11976.8|11958.3|11956.3|4953
1598522400000|2020-08-27 10:00:00|11973.6|11971.6|11970.5|11968.5|11977.1|11975.1|11966.2|11964.2|2576
1598526000000|2020-08-27 11:00:00|11970.3|11968.3|11958.8|11956.8|11981.2|11979.2|11948.1|11946.1|6937
1598529600000|2020-08-27 12:00:00|11959.6|11957.6|11972.3|11970.3|11982.2|11980.2|11954.3|11952.3|14435
1598533200000|2020-08-27 13:00:00|11972.6|11970.6|11982.2|11981.2|12042.6|12040.6|11916.6|11915.6|132423
1598536800000|2020-08-27 14:00:00|11982.3|11981.3|12010.2|12009.2|12017.3|12016.3|11908.5|11907.5|110912
1598540400000|2020-08-27 15:00:00|12009|12008|12023.6|12022.6|12050.8|12049.8|11990.7|11989.7|63651
1598544000000|2020-08-27 16:00:00|12023.7|12022.7|11875.3|11874.3|12024|12023|11839.9|11838.9|104771
1598547600000|2020-08-27 17:00:00|11875.1|11874.1|11949.8|11948.8|11951|11950|11853.9|11852.9|80204
1598551200000|2020-08-27 18:00:00|11949.6|11948.6|11966.3|11965.3|11992.8|11991.8|11941.4|11940.4|53789
1598554800000|2020-08-27 19:00:00|11966.4|11965.4|11932.8|11931.8|11989.9|11988.9|11924.7|11923.7|71191
1598558400000|2020-08-27 20:00:00|11931.2|11930.2|11953.2|11948.2|11962.6|11960.6|11924.4|11922.4|11824
1598562000000|2020-08-27 21:00:00|11952.8|11947.8|11950.2|11945.2|11954.4|11949.4|11948.6|11943.6|0
1598565600000|2020-08-27 22:00:00|11957.2|11955.2|11959.7|11957.7|11964.4|11962.4|11949.2|11947.2|1521
1598569200000|2020-08-27 23:00:00|11959.6|11957.6|11973.2|11971.2|11976|11974|11958.4|11956.4|1571
1598572800000|2020-08-28 00:00:00|11972.2|11970.2|11960|11958|11977.9|11975.9|11956|11954|4021
1598576400000|2020-08-28 01:00:00|11960.1|11958.1|11966.4|11964.4|11967.7|11965.7|11939.1|11937.1|6084
1598580000000|2020-08-28 02:00:00|11966.6|11964.6|12006.1|12004.1|12007.2|12005.2|11960|11958|6066
1598583600000|2020-08-28 03:00:00|12006.6|12004.6|12012|12010|12019.9|12017.9|12003.4|12001.4|4913
1598587200000|2020-08-28 04:00:00|12011.2|12009.2|12007.5|12005.5|12012.6|12010.6|11990|11988|3168
1598590800000|2020-08-28 05:00:00|12007.2|12005.2|11993.2|11991.2|12008.6|12006.6|11965.7|11963.7|9241
1598594400000|2020-08-28 06:00:00|11993.1|11991.1|11986.5|11984.5|12003.7|12001.7|11981.4|11979.4|4061
1598598000000|2020-08-28 07:00:00|11986.4|11984.4|11956.7|11954.7|11988.5|11986.5|11926.6|11924.6|10656
1598601600000|2020-08-28 08:00:00|11956.6|11954.6|11944.9|11942.9|11970.1|11968.1|11944.7|11942.7|6467
1598605200000|2020-08-28 09:00:00|11945.5|11943.5|11953.9|11951.9|11964|11962|11939|11937|3324
1598608800000|2020-08-28 10:00:00|11954|11952|11940.1|11938.1|11956.4|11954.4|11924.4|11922.4|4234
1598612400000|2020-08-28 11:00:00|11942.1|11940.1|11979.1|11977.1|11982|11980|11942.1|11940.1|6946
1598616000000|2020-08-28 12:00:00|11978.7|11976.7|11967|11965|11978.7|11976.7|11950.5|11948.5|11727
1598619600000|2020-08-28 13:00:00|11966.1|11964.1|12009.2|12008.2|12009.4|12008.4|11951.6|11950.6|73722
1598623200000|2020-08-28 14:00:00|12009.4|12008.4|11960.6|11959.6|12021.2|12020.2|11951.6|11950.6|81517
1598626800000|2020-08-28 15:00:00|11961.1|11960.1|11997|11996|12007.5|12006.5|11951.1|11950.1|52126
1598630400000|2020-08-28 16:00:00|11997.1|11996.1|11985.8|11984.8|12007.3|12006.3|11965.3|11964.3|36632
1598634000000|2020-08-28 17:00:00|11985.9|11984.9|11969.2|11968.2|11986.9|11985.9|11929.2|11928.2|52647
1598637600000|2020-08-28 18:00:00|11969.5|11968.5|11967.5|11966.5|11989.3|11988.3|11957.3|11956.3|41336
1598641200000|2020-08-28 19:00:00|11967.7|11966.7|11994.9|11993.9|12016|12015|11962.9|11961.9|56042
1598644800000|2020-08-28 20:00:00|11994.8|11993.8|12006.4|12001.4|12008.8|12006.8|11991.6|11989.6|9232
1598824800000|2020-08-30 22:00:00|12003|12001|12030|12028|12037.6|12035.6|12001.6|11999.6|3783
1598828400000|2020-08-30 23:00:00|12029.9|12027.9|12051.6|12049.6|12052.5|12050.5|12028.1|12026.1|2725
1598832000000|2020-08-31 00:00:00|12051.8|12049.8|12081.6|12079.6|12095|12093|12049.5|12047.5|8570
1598835600000|2020-08-31 01:00:00|12081.4|12079.4|12086.1|12084.1|12089.6|12087.6|12076|12074|4647
1598839200000|2020-08-31 02:00:00|12086.3|12084.3|12090.1|12088.1|12094.9|12092.9|12082.4|12080.4|4590
1598842800000|2020-08-31 03:00:00|12090|12088|12091.8|12089.8|12095.3|12093.3|12085.4|12083.4|2654
1598846400000|2020-08-31 04:00:00|12092|12090|12086|12084|12094.1|12092.1|12085.8|12083.8|1964
1598850000000|2020-08-31 05:00:00|12086.3|12084.3|12064.8|12062.8|12086.3|12084.3|12064.5|12062.5|4554
1598853600000|2020-08-31 06:00:00|12065.5|12063.5|12058.6|12056.6|12072.3|12070.3|12053.3|12051.3|4281
1598857200000|2020-08-31 07:00:00|12059|12057|12057.5|12055.5|12072.4|12070.4|12045|12043|7882
1598860800000|2020-08-31 08:00:00|12057.9|12055.9|12042.5|12040.5|12057.9|12055.9|12027|12025|5375
1598864400000|2020-08-31 09:00:00|12043|12041|12042.4|12040.4|12045.3|12043.3|12032.9|12030.9|2412
1598868000000|2020-08-31 10:00:00|12042.5|12040.5|12050|12048|12053.4|12051.4|12030.8|12028.8|3835
1598871600000|2020-08-31 11:00:00|12050.1|12048.1|12028.3|12026.3|12051.6|12049.6|12019.4|12017.4|6818
1598875200000|2020-08-31 12:00:00|12028.1|12026.1|12011.9|12009.9|12035.1|12033.1|12005|12003|12236
1598878800000|2020-08-31 13:00:00|12012.3|12010.3|12037.5|12036.5|12051.5|12050.5|11992.1|11990.1|76650
1598882400000|2020-08-31 14:00:00|12037.8|12036.8|12090.3|12089.3|12094.4|12093.4|12025.1|12024.1|64994
1598886000000|2020-08-31 15:00:00|12090.2|12089.2|12070.2|12069.2|12105.2|12104.2|12021.2|12020.2|70842
1598889600000|2020-08-31 16:00:00|12070.3|12069.3|12109.9|12108.9|12110.1|12109.1|12063.3|12062.3|38013
1598893200000|2020-08-31 17:00:00|12110.3|12109.3|12144.5|12143.5|12151|12150|12104.3|12103.3|34729
1598896800000|2020-08-31 18:00:00|12144.8|12143.8|12158|12157|12159.4|12158.4|12124.8|12123.8|30527
1598900400000|2020-08-31 19:00:00|12158.1|12157.1|12097.8|12096.8|12168.4|12167.4|12097.8|12096.8|64164
1598904000000|2020-08-31 20:00:00|12096.2|12094.2|12112.1|12107.1|12123.7|12121.7|12086.5|12084.5|20074
1598907600000|2020-08-31 21:00:00|12110.9|12105.9|12114.9|12109.9|12118|12113|12108|12103|3
1598911200000|2020-08-31 22:00:00|12115.9|12113.9|12100.7|12098.7|12128.9|12126.9|12097.2|12095.2|4136
1598914800000|2020-08-31 23:00:00|12100.8|12098.8|12129.2|12127.2|12133.4|12131.4|12100.8|12098.8|3558
1598918400000|2020-09-01 00:00:00|12129.5|12127.5|12136.8|12134.8|12151.3|12149.3|12129.5|12127.5|5455
1598922000000|2020-09-01 01:00:00|12136.7|12134.7|12166.2|12164.2|12168.8|12166.8|12132.3|12130.3|5420
1598925600000|2020-09-01 02:00:00|12165.8|12163.8|12168|12166|12178.5|12176.5|12160.8|12158.8|5465
1598929200000|2020-09-01 03:00:00|12168.2|12166.2|12160.9|12158.9|12170.9|12168.9|12155.3|12153.3|2445
1598932800000|2020-09-01 04:00:00|12161.2|12159.2|12166.8|12164.8|12171.2|12169.2|12159.9|12157.9|2155
1598936400000|2020-09-01 05:00:00|12166.9|12164.9|12170.4|12168.4|12176.8|12174.8|12158.4|12156.4|3055
1598940000000|2020-09-01 06:00:00|12169.7|12167.7|12196.2|12194.2|12196.2|12194.2|12165.2|12163.2|5559
1598943600000|2020-09-01 07:00:00|12196.4|12194.4|12231.9|12229.9|12238|12236|12190|12188|12701
1598947200000|2020-09-01 08:00:00|12232.5|12230.5|12218.5|12216.5|12233.2|12231.2|12213.2|12211.2|9158
1598950800000|2020-09-01 09:00:00|12218.4|12216.4|12242.3|12240.3|12252.4|12250.4|12216.8|12214.8|7041
1598954400000|2020-09-01 10:00:00|12241.9|12239.9|12244.9|12242.9|12247|12245|12235|12233|4163
1598958000000|2020-09-01 11:00:00|12243.3|12241.3|12213.4|12211.4|12244.2|12242.2|12206.8|12204.8|8067
1598961600000|2020-09-01 12:00:00|12212.9|12210.9|12192.9|12190.9|12234.4|12232.4|12190.7|12188.7|20347
1598965200000|2020-09-01 13:00:00|12192.2|12190.2|12201.8|12200.8|12217.7|12216.7|12129.2|12128.2|90474
1598968800000|2020-09-01 14:00:00|12204.8|12203.8|12227.1|12226.1|12275.6|12274.6|12195.9|12194.9|99799
1598972400000|2020-09-01 15:00:00|12229|12228|12226.3|12225.3|12254.5|12253.5|12210.1|12209.1|59797
1598976000000|2020-09-01 16:00:00|12226.3|12225.3|12256.6|12255.6|12263|12262|12223.1|12222.1|32505
1598979600000|2020-09-01 17:00:00|12257.1|12256.1|12274.8|12273.8|12289.1|12288.1|12240.2|12239.2|30653
1598983200000|2020-09-01 18:00:00|12275.3|12274.3|12279.8|12278.8|12285|12284|12260.6|12259.6|34111
1598986800000|2020-09-01 19:00:00|12280|12279|12297.2|12296.2|12302.8|12301.8|12261.8|12260.8|53577
1598990400000|2020-09-01 20:00:00|12297|12296|12332.8|12327.8|12332.9|12328.9|12295.8|12293.8|12851
1598994000000|2020-09-01 21:00:00|12332.7|12327.7|12328.8|12323.8|12332.9|12327.9|12327.4|12322.4|0
1598997600000|2020-09-01 22:00:00|12326.7|12324.7|12330.8|12328.8|12333.4|12331.4|12317.7|12315.7|2486
1599001200000|2020-09-01 23:00:00|12330.9|12328.9|12362.7|12360.7|12364.1|12362.1|12323.7|12321.7|5461
1599004800000|2020-09-02 00:00:00|12362.6|12360.6|12390.4|12388.4|12418.8|12416.8|12356.7|12354.7|11163
1599008400000|2020-09-02 01:00:00|12390.2|12388.2|12379.6|12377.6|12397.4|12395.4|12376.2|12374.2|7267
1599012000000|2020-09-02 02:00:00|12379.7|12377.7|12379.9|12377.9|12391.9|12389.9|12369.9|12367.9|4180
1599015600000|2020-09-02 03:00:00|12380.1|12378.1|12383.1|12381.1|12385.9|12383.9|12374.4|12372.4|2472
1599019200000|2020-09-02 04:00:00|12383.2|12381.2|12375.4|12373.4|12388.8|12386.8|12374.9|12372.9|1802
1599022800000|2020-09-02 05:00:00|12375.2|12373.2|12387.7|12385.7|12392.1|12390.1|12371.1|12369.1|3317
1599026400000|2020-09-02 06:00:00|12388.1|12386.1|12402.4|12400.4|12416.4|12414.4|12385.9|12383.9|6359
1599030000000|2020-09-02 07:00:00|12403.2|12401.2|12424.9|12422.9|12440.9|12438.9|12393.2|12391.2|11151
1599033600000|2020-09-02 08:00:00|12424.8|12422.8|12451.1|12449.1|12451.1|12449.1|12422.4|12420.4|7495
1599037200000|2020-09-02 09:00:00|12450.8|12448.8|12460.4|12458.4|12467.3|12465.3|12434.4|12432.4|8254
1599040800000|2020-09-02 10:00:00|12460.6|12458.6|12434.1|12432.1|12464.4|12462.4|12423.4|12421.4|7175
1599044400000|2020-09-02 11:00:00|12433.7|12431.7|12424.6|12422.6|12443.8|12441.8|12424.1|12422.1|6074
1599048000000|2020-09-02 12:00:00|12424.9|12422.9|12437.8|12435.8|12450.6|12448.6|12424.9|12422.9|9882
1599051600000|2020-09-02 13:00:00|12437.7|12435.7|12253.4|12252.4|12446.4|12444.4|12244.9|12243.9|124046
1599055200000|2020-09-02 14:00:00|12252.9|12251.9|12321.8|12320.8|12354|12353|12251.5|12250.5|126386
1599058800000|2020-09-02 15:00:00|12322.7|12321.7|12262.2|12261.2|12327.4|12326.4|12172.5|12171.5|128913
1599062400000|2020-09-02 16:00:00|12262.5|12261.5|12330.2|12329.2|12343.3|12342.3|12249.7|12248.7|65737
1599066000000|2020-09-02 17:00:00|12329.8|12328.8|12374.8|12373.8|12399.1|12398.1|12318.2|12317.2|54302
1599069600000|2020-09-02 18:00:00|12375.1|12374.1|12379.1|12378.1|12403.1|12402.1|12346.3|12345.3|46039
1599073200000|2020-09-02 19:00:00|12379.8|12378.8|12413.5|12412.5|12437|12436|12375.2|12374.2|67855
1599076800000|2020-09-02 20:00:00|12411.9|12410.9|12409.8|12404.8|12421.2|12419.2|12399.4|12397.4|12108
1599080400000|2020-09-02 21:00:00|12409.5|12404.5|12410.8|12405.8|12412.9|12407.9|12408.1|12403.1|0
1599084000000|2020-09-02 22:00:00|12412.2|12410.2|12420.9|12418.9|12423.7|12421.7|12401.3|12399.3|2316
1599087600000|2020-09-02 23:00:00|12421.1|12419.1|12423.1|12421.1|12439.1|12437.1|12417.2|12415.2|3997
1599091200000|2020-09-03 00:00:00|12422.6|12420.6|12379.6|12377.6|12422.6|12420.6|12375.7|12373.7|6067
1599094800000|2020-09-03 01:00:00|12379.8|12377.8|12407.8|12405.8|12409.1|12407.1|12361.6|12359.6|7371
1599098400000|2020-09-03 02:00:00|12407.9|12405.9|12399.9|12397.9|12420.4|12418.4|12391.8|12389.8|4851
1599102000000|2020-09-03 03:00:00|12400.3|12398.3|12394.9|12392.9|12400.8|12398.8|12375.9|12373.9|3884
1599105600000|2020-09-03 04:00:00|12395.1|12393.1|12386.8|12384.8|12395.1|12393.1|12372.9|12370.9|3036
1599109200000|2020-09-03 05:00:00|12386.9|12384.9|12372.2|12370.2|12395.6|12393.6|12360.8|12358.8|4838
1599112800000|2020-09-03 06:00:00|12372.6|12370.6|12368.9|12366.9|12383.7|12381.7|12354.6|12352.6|5832
1599116400000|2020-09-03 07:00:00|12369.7|12367.7|12384.3|12382.3|12411.9|12409.9|12369.7|12367.7|8153
1599120000000|2020-09-03 08:00:00|12383.6|12381.6|12365.8|12363.8|12395.8|12393.8|12358.1|12356.1|6311
1599123600000|2020-09-03 09:00:00|12365.9|12363.9|12298.3|12296.3|12366.6|12364.6|12293.8|12291.8|10078
1599127200000|2020-09-03 10:00:00|12298.4|12296.4|12288.2|12286.2|12324.2|12322.2|12283.2|12281.2|12488
1599130800000|2020-09-03 11:00:00|12289.6|12287.6|12277.2|12275.2|12310.6|12308.6|12267.9|12265.9|14421
1599134400000|2020-09-03 12:00:00|12276.9|12274.9|12268.7|12266.7|12289.7|12287.7|12255.7|12253.7|20702
1599138000000|2020-09-03 13:00:00|12269.2|12267.2|12177.3|12176.3|12272.1|12270.1|12134.3|12133.3|111477
1599141600000|2020-09-03 14:00:00|12175.1|12174.1|11985.1|11984.1|12208.1|12207.1|11892.7|11891.7|173633
1599145200000|2020-09-03 15:00:00|11984.8|11983.8|11871.2|11870.2|11991.5|11990.5|11746.2|11745.2|152559
1599148800000|2020-09-03 16:00:00|11869.6|11868.6|11783.3|11782.3|11904.2|11903.2|11768.8|11767.8|81098
1599152400000|2020-09-03 17:00:00|11784.2|11783.2|11788.9|11787.9|11857.9|11856.9|11726.5|11725.5|82597
1599156000000|2020-09-03 18:00:00|11788|11787|11722.6|11721.6|11843.2|11842.2|11720.9|11719.9|63400
1599159600000|2020-09-03 19:00:00|11723.9|11722.9|11776.2|11775.2|11797.1|11796.1|11661.6|11660.6|115897
1599163200000|2020-09-03 20:00:00|11776.7|11775.7|11806.9|11801.9|11831.8|11829.8|11775.7|11773.7|22765
1599166800000|2020-09-03 21:00:00|11807.1|11802.1|11754|11749|11807.8|11802.8|11750.4|11745.4|0
1599170400000|2020-09-03 22:00:00|11733.5|11731.5|11637.5|11635.5|11738.1|11736.1|11630.1|11628.1|13155
1599174000000|2020-09-03 23:00:00|11636.3|11634.3|11604.2|11602.2|11653.8|11651.8|11586.5|11584.5|15816
1599177600000|2020-09-04 00:00:00|11604.3|11602.3|11648.6|11646.6|11669.5|11667.5|11603.8|11601.8|13107
1599181200000|2020-09-04 01:00:00|11648.5|11646.5|11667.3|11665.3|11713.2|11711.2|11640.2|11638.2|12560
1599184800000|2020-09-04 02:00:00|11667.1|11665.1|11627.6|11625.6|11673.3|11671.3|11617.5|11615.5|7236
1599188400000|2020-09-04 03:00:00|11626.8|11624.8|11647.3|11645.3|11655|11653|11596.1|11594.1|8142
1599192000000|2020-09-04 04:00:00|11647.5|11645.5|11693.1|11691.1|11697.7|11695.7|11643.8|11641.8|7999
1599195600000|2020-09-04 05:00:00|11693.5|11691.5|11691.2|11689.2|11708.8|11706.8|11658.2|11656.2|6553
1599199200000|2020-09-04 06:00:00|11691.1|11689.1|11641.7|11639.7|11693.8|11691.8|11631.8|11629.8|7839
1599202800000|2020-09-04 07:00:00|11641.1|11639.1|11772.6|11770.6|11780.6|11778.6|11623.1|11621.1|16717
1599206400000|2020-09-04 08:00:00|11773.8|11771.8|11773.5|11771.5|11791.8|11789.8|11735.5|11733.5|12177
1599210000000|2020-09-04 09:00:00|11773.1|11771.1|11795.1|11793.1|11796.8|11794.8|11739.5|11737.5|5876
1599213600000|2020-09-04 10:00:00|11795|11793|11751.2|11749.2|11802.3|11800.3|11745.2|11743.2|7485
1599217200000|2020-09-04 11:00:00|11747|11745|11646|11644|11750.5|11748.5|11618|11616|21510
1599220800000|2020-09-04 12:00:00|11645.7|11643.7|11692.6|11690.6|11742.1|11740.1|11621.3|11619.3|38059
1599224400000|2020-09-04 13:00:00|11692.5|11690.5|11546.5|11545.5|11846|11845|11504.5|11503.5|158289
1599228000000|2020-09-04 14:00:00|11545.2|11544.2|11353.1|11352.1|11614.7|11613.7|11145.9|11144.9|204407
1599231600000|2020-09-04 15:00:00|11353|11352|11492.4|11491.4|11499.4|11498.4|11239.9|11238.9|131693
1599235200000|2020-09-04 16:00:00|11492.9|11491.9|11511.8|11510.8|11584.7|11583.7|11410.5|11409.5|125156
1599238800000|2020-09-04 17:00:00|11511.4|11510.4|11480.4|11479.4|11512.6|11511.6|11371.1|11370.1|104784
1599242400000|2020-09-04 18:00:00|11480.3|11479.3|11685.2|11684.2|11690.7|11689.7|11451.1|11450.1|108501
1599246000000|2020-09-04 19:00:00|11685.8|11684.8|11622.6|11621.6|11753.4|11752.4|11618.9|11617.9|130734
1599249600000|2020-09-04 20:00:00|11624.1|11622.1|11543.5|11538.5|11625.4|11623.4|11540.6|11538.5|24438
1599253200000|2020-09-04 21:00:00|11543.1|11538.1|11543.1|11538.1|11543.1|11538.1|11543.1|11538.1|0
1599429600000|2020-09-06 22:00:00|11531.9|11529.9|11420.3|11418.3|11550.1|11548.1|11311|11309|13983
1599433200000|2020-09-06 23:00:00|11422.9|11420.9|11419.9|11417.9|11479|11477|11406|11404|7497
1599436800000|2020-09-07 00:00:00|11420|11418|11452.4|11450.4|11482.1|11480.1|11376|11374|7584
1599440400000|2020-09-07 01:00:00|11453.1|11451.1|11451.4|11449.4|11480.9|11478.9|11426.9|11424.9|5802
1599444000000|2020-09-07 02:00:00|11451.5|11449.5|11464.9|11462.9|11470.1|11468.1|11409.3|11407.3|5657
1599447600000|2020-09-07 03:00:00|11465|11463|11463.4|11461.4|11468.3|11466.3|11447.4|11445.4|3265
1599451200000|2020-09-07 04:00:00|11463.5|11461.5|11426.6|11424.6|11465.6|11463.6|11416.9|11414.9|5443
1599454800000|2020-09-07 05:00:00|11427|11425|11415.1|11413.1|11433.8|11431.8|11396.1|11394.1|5729
1599458400000|2020-09-07 06:00:00|11415.6|11413.6|11384.6|11382.6|11442.9|11440.9|11375|11373|10559
1599462000000|2020-09-07 07:00:00|11384.4|11382.4|11419.6|11417.6|11450.3|11448.3|11374.8|11372.8|9301
1599465600000|2020-09-07 08:00:00|11422.3|11420.3|11435|11433|11462|11460|11411.4|11409.4|4645
1599469200000|2020-09-07 09:00:00|11434.9|11432.9|11431|11429|11455.9|11453.9|11418.5|11416.5|4621
1599472800000|2020-09-07 10:00:00|11431.4|11429.4|11458.5|11456.5|11478|11476|11420.5|11418.5|3538
1599476400000|2020-09-07 11:00:00|11459.3|11457.3|11490.1|11488.1|11512.9|11510.9|11448.4|11446.4|5410
1599480000000|2020-09-07 12:00:00|11489.6|11487.6|11460.4|11458.4|11500.5|11498.5|11454.3|11452.3|8489
1599483600000|2020-09-07 13:00:00|11459.8|11457.8|11463.5|11462.5|11499.9|11498.9|11435.1|11433.1|15310
1599487200000|2020-09-07 14:00:00|11462.8|11461.8|11506.6|11505.6|11511|11510|11454.4|11453.4|12834
1599490800000|2020-09-07 15:00:00|11507.6|11506.6|11514.8|11513.8|11529.8|11528.8|11485.3|11484.3|12192
1599494400000|2020-09-07 16:00:00|11514.6|11513.6|11503.9|11502.9|11527|11526|11488.6|11487.6|7426
1599498000000|2020-09-07 17:00:00|11505.9|11500.9|11496.6|11491.6|11506.2|11501.2|11489.4|11484.4|2
1599501600000|2020-09-07 18:00:00|11487.5|11482.5|11476|11471|11487.5|11482.5|11470.2|11465.2|0
1599505200000|2020-09-07 19:00:00|11476.8|11471.8|11491.3|11486.3|11494.9|11489.9|11476|11471|0
1599508800000|2020-09-07 20:00:00|11491.4|11486.4|11493.8|11488.8|11494.3|11489.3|11490.1|11485.1|0
1599512400000|2020-09-07 21:00:00|11494|11489|11499|11494|11499.8|11494.8|11493.9|11488.9|0
1599516000000|2020-09-07 22:00:00|11508.1|11506.1|11579.6|11577.6|11587.4|11585.4|11503.4|11501.4|7382
1599519600000|2020-09-07 23:00:00|11580.4|11578.4|11561.6|11559.6|11585.8|11583.8|11553|11551|4319
1599523200000|2020-09-08 00:00:00|11561.5|11559.5|11544|11542|11579|11577|11533.8|11531.8|5404
1599526800000|2020-09-08 01:00:00|11544.4|11542.4|11543.5|11541.5|11552|11550|11517.4|11515.4|5949
1599530400000|2020-09-08 02:00:00|11543.6|11541.6|11511.6|11509.6|11569.3|11567.3|11508.3|11506.3|5786
1599534000000|2020-09-08 03:00:00|11511.1|11509.1|11498|11496|11518.3|11516.3|11473.3|11471.3|5840
1599537600000|2020-09-08 04:00:00|11498.3|11496.3|11503.4|11501.4|11509.4|11507.4|11488.5|11486.5|3207
1599541200000|2020-09-08 05:00:00|11503.3|11501.3|11562.8|11560.8|11563.1|11561.1|11497.4|11495.4|5788
1599544800000|2020-09-08 06:00:00|11562.5|11560.5|11552.4|11550.4|11576.3|11574.3|11540.6|11538.6|7357
1599548400000|2020-09-08 07:00:00|11551|11549|11521.3|11519.3|11554.9|11552.9|11509.8|11507.8|6737
1599552000000|2020-09-08 08:00:00|11521.9|11519.9|11363.8|11361.8|11527.3|11525.3|11339|11337|21831
1599555600000|2020-09-08 09:00:00|11363.6|11361.6|11287.5|11285.5|11395|11393|11269.4|11267.4|18142
1599559200000|2020-09-08 10:00:00|11288|11286|11325.1|11323.1|11325.9|11323.9|11245.1|11243.1|17176
1599562800000|2020-09-08 11:00:00|11325.5|11323.5|11224.3|11222.3|11349.6|11347.6|11208.1|11206.1|23145
1599566400000|2020-09-08 12:00:00|11224.4|11222.4|11225.6|11223.6|11252.1|11250.1|11151.4|11149.4|41658
1599570000000|2020-09-08 13:00:00|11225.5|11223.5|11295.8|11294.8|11301.3|11300.3|11120.3|11119.3|120874
1599573600000|2020-09-08 14:00:00|11300.3|11299.3|11296.5|11295.5|11405.9|11404.9|11241.1|11240.1|134062
1599577200000|2020-09-08 15:00:00|11300.3|11299.3|11242.5|11241.5|11342.6|11341.6|11187.1|11186.1|106749
1599580800000|2020-09-08 16:00:00|11244.1|11243.1|11281.5|11280.5|11289.8|11288.8|11215|11214|68017
1599584400000|2020-09-08 17:00:00|11280.6|11279.6|11269.3|11268.3|11297.3|11296.3|11216|11215|66794
1599588000000|2020-09-08 18:00:00|11269.8|11268.8|11150|11149|11287.5|11286.5|11085.6|11084.6|65239
1599591600000|2020-09-08 19:00:00|11150.6|11149.6|11072|11071|11179|11178|11056.5|11055.5|79728
1599595200000|2020-09-08 20:00:00|11072.5|11070.5|11049.6|11044.6|11092.2|11090.2|11045.6|11043.6|27445
1599598800000|2020-09-08 21:00:00|11049.7|11044.7|10977.1|10972.1|11055.8|11050.8|10926.6|10921.6|0
1599602400000|2020-09-08 22:00:00|11008.8|11006.8|11024.7|11022.7|11032|11030|10940.3|10938.3|13525
1599606000000|2020-09-08 23:00:00|11024.8|11022.8|11044.8|11042.8|11058|11056|11004.7|11002.7|7515
1599609600000|2020-09-09 00:00:00|11044.7|11042.7|11135.3|11133.3|11145|11143|11041.5|11039.5|12345
1599613200000|2020-09-09 01:00:00|11135.2|11133.2|11129.8|11127.8|11149.3|11147.3|11092.5|11090.5|11491
1599616800000|2020-09-09 02:00:00|11130.8|11128.8|11134.8|11132.8|11151.2|11149.2|11114.2|11112.2|7708
1599620400000|2020-09-09 03:00:00|11134.6|11132.6|11143.1|11141.1|11148|11146|11125.2|11123.2|5096
1599624000000|2020-09-09 04:00:00|11143|11141|11163.6|11161.6|11164.8|11162.8|11137|11135|6511
1599627600000|2020-09-09 05:00:00|11163.5|11161.5|11168.8|11166.8|11202.8|11200.8|11160.5|11158.5|8180
1599631200000|2020-09-09 06:00:00|11167.6|11165.6|11112|11110|11182.2|11180.2|11065.1|11063.1|18480
1599634800000|2020-09-09 07:00:00|11112.8|11110.8|11203.5|11201.5|11240.6|11238.6|11112.8|11110.8|19025
1599638400000|2020-09-09 08:00:00|11206.5|11204.5|11248|11246|11269.2|11267.2|11201.1|11199.1|14218
1599642000000|2020-09-09 09:00:00|11247.8|11245.8|11289.3|11287.3|11292.1|11290.1|11215.1|11213.1|9779
1599645600000|2020-09-09 10:00:00|11289.8|11287.8|11266.1|11264.1|11298.3|11296.3|11245.1|11243.1|10635
1599649200000|2020-09-09 11:00:00|11264.7|11262.7|11241.3|11239.3|11265|11263|11192.3|11190.3|17699
1599652800000|2020-09-09 12:00:00|11241.6|11239.6|11202.8|11200.8|11262.8|11260.8|11197.1|11195.1|23593
1599656400000|2020-09-09 13:00:00|11201.1|11199.1|11263.6|11262.6|11308|11307|11192.2|11191.2|88945
1599660000000|2020-09-09 14:00:00|11263.7|11262.7|11375|11374|11388.8|11387.8|11238.5|11237.5|96941
1599663600000|2020-09-09 15:00:00|11375.7|11374.7|11388.5|11387.5|11413.7|11412.7|11318.5|11317.5|73609
1599667200000|2020-09-09 16:00:00|11388.2|11387.2|11451.3|11450.3|11453.2|11452.2|11380|11379|44841
1599670800000|2020-09-09 17:00:00|11451.5|11450.5|11387.9|11386.9|11481.4|11480.4|11381.9|11380.9|66000
1599674400000|2020-09-09 18:00:00|11388.7|11387.7|11426.9|11425.9|11444.2|11443.2|11371.4|11370.4|48041
1599678000000|2020-09-09 19:00:00|11426.4|11425.4|11387.8|11386.8|11477.4|11476.4|11385.9|11384.9|81400
1599681600000|2020-09-09 20:00:00|11387.3|11386.3|11373.8|11368.8|11404.3|11399.3|11353.3|11351.3|18644
1599685200000|2020-09-09 21:00:00|11373.6|11368.6|11376.2|11371.2|11376.8|11371.8|11365.4|11360.4|0
1599688800000|2020-09-09 22:00:00|11380|11378|11437.7|11435.7|11443.1|11441.1|11380|11378|5100
1599692400000|2020-09-09 23:00:00|11437.8|11435.8|11446.3|11444.3|11449.6|11447.6|11428.5|11426.5|3882
1599696000000|2020-09-10 00:00:00|11446.5|11444.5|11394.7|11392.7|11446.5|11444.5|11377.8|11375.8|8125
1599699600000|2020-09-10 01:00:00|11394|11392|11364.2|11362.2|11394.8|11392.8|11344.3|11342.3|6451
1599703200000|2020-09-10 02:00:00|11364.3|11362.3|11390|11388|11399.5|11397.5|11332.5|11330.5|5847
1599706800000|2020-09-10 03:00:00|11390.1|11388.1|11357.6|11355.6|11394.2|11392.2|11355.5|11353.5|3381
1599710400000|2020-09-10 04:00:00|11358.2|11356.2|11378.2|11376.2|11380.2|11378.2|11356.1|11354.1|2308
1599714000000|2020-09-10 05:00:00|11379.2|11377.2|11419.8|11417.8|11428.8|11426.8|11377.1|11375.1|4533
1599717600000|2020-09-10 06:00:00|11419.7|11417.7|11436.5|11434.5|11457.7|11455.7|11413.6|11411.6|6215
1599721200000|2020-09-10 07:00:00|11436.3|11434.3|11300.1|11298.1|11437.5|11435.5|11286.8|11284.8|17678
1599724800000|2020-09-10 08:00:00|11299.8|11297.8|11318.7|11316.7|11342.8|11340.8|11266.6|11264.6|11429
1599728400000|2020-09-10 09:00:00|11318.8|11316.8|11380.2|11378.2|11389.1|11387.1|11308|11306|8452
1599732000000|2020-09-10 10:00:00|11380.1|11378.1|11335.1|11333.1|11423.7|11421.7|11322.8|11320.8|15452
1599735600000|2020-09-10 11:00:00|11335.5|11333.5|11411.3|11409.3|11422.7|11420.7|11334.1|11332.1|14892
1599739200000|2020-09-10 12:00:00|11409.7|11407.7|11493.7|11491.7|11501.8|11499.8|11399.3|11397.3|30034
1599742800000|2020-09-10 13:00:00|11493.8|11491.8|11506.6|11505.6|11547.5|11546.5|11458.6|11457.6|101874
1599746400000|2020-09-10 14:00:00|11506|11505|11396.6|11395.6|11569.2|11568.2|11382.3|11381.3|115975
1599750000000|2020-09-10 15:00:00|11396.7|11395.7|11437|11436|11500.5|11499.5|11357.1|11356.1|108610
1599753600000|2020-09-10 16:00:00|11438.2|11437.2|11385.7|11384.7|11458.2|11457.2|11327.8|11326.8|85746
1599757200000|2020-09-10 17:00:00|11386.2|11385.2|11324.6|11323.6|11419.1|11418.1|11318.2|11317.2|57737
1599760800000|2020-09-10 18:00:00|11324.4|11323.4|11224.9|11223.9|11351.7|11350.7|11145.3|11144.3|129168
1599764400000|2020-09-10 19:00:00|11225.6|11224.6|11161.1|11160.1|11228.3|11227.3|11094.5|11093.5|116117
1599768000000|2020-09-10 20:00:00|11161.6|11159.6|11183.9|11178.9|11193.9|11191.9|11138.5|11136.5|15634
1599771600000|2020-09-10 21:00:00|11183.6|11178.6|11193.1|11188.1|11193.7|11188.7|11175.5|11170.5|1
1599775200000|2020-09-10 22:00:00|11192.7|11190.7|11213.2|11211.2|11228.9|11226.9|11192.7|11190.7|4088
1599778800000|2020-09-10 23:00:00|11213.6|11211.6|11209|11207|11230.4|11228.4|11208|11206|2382
1599782400000|2020-09-11 00:00:00|11208.2|11206.2|11238.2|11236.2|11252.9|11250.9|11186.2|11184.2|5589
1599786000000|2020-09-11 01:00:00|11238.4|11236.4|11257|11255|11274|11272|11236.1|11234.1|6321
1599789600000|2020-09-11 02:00:00|11257.4|11255.4|11245.4|11243.4|11270.7|11268.7|11242.9|11240.9|3329
1599793200000|2020-09-11 03:00:00|11246.1|11244.1|11254.5|11252.5|11258.1|11256.1|11240.4|11238.4|1710
1599796800000|2020-09-11 04:00:00|11254.2|11252.2|11248.4|11246.4|11262.5|11260.5|11246.5|11244.5|2106
1599800400000|2020-09-11 05:00:00|11248.1|11246.1|11293|11291|11299|11297|11242.5|11240.5|3429
1599804000000|2020-09-11 06:00:00|11292.4|11290.4|11307|11305|11312.9|11310.9|11272.7|11270.7|5365
1599807600000|2020-09-11 07:00:00|11306.9|11304.9|11300.1|11298.1|11344.5|11342.5|11290.5|11288.5|9056
1599811200000|2020-09-11 08:00:00|11301|11299|11317.5|11315.5|11361.9|11359.9|11299.1|11297.1|8211
1599814800000|2020-09-11 09:00:00|11318.1|11316.1|11330.2|11328.2|11342.9|11340.9|11314.4|11312.4|3926
1599818400000|2020-09-11 10:00:00|11329.6|11327.6|11269.7|11267.7|11331.2|11329.2|11258|11256|8767
1599822000000|2020-09-11 11:00:00|11269.6|11267.6|11287.1|11285.1|11300.4|11298.4|11244.7|11242.7|9386
1599825600000|2020-09-11 12:00:00|11285.9|11283.9|11217.2|11215.2|11296.5|11294.5|11209.2|11207.2|14843
1599829200000|2020-09-11 13:00:00|11216.7|11214.7|11144.9|11143.9|11284.6|11283.6|11131.7|11130.7|66499
1599832800000|2020-09-11 14:00:00|11144.5|11143.5|11211.1|11210.1|11263.4|11262.4|11104.6|11103.6|78881
1599836400000|2020-09-11 15:00:00|11210.5|11209.5|11122.4|11121.4|11266.6|11265.6|11121.6|11120.6|48012
1599840000000|2020-09-11 16:00:00|11122.2|11121.2|11023.2|11022.2|11164.2|11163.2|11021.6|11020.6|49247
1599843600000|2020-09-11 17:00:00|11023.5|11022.5|10972.5|10971.5|11044.2|11043.2|10942.7|10941.7|56447
1599847200000|2020-09-11 18:00:00|10973|10972|11049.2|11048.2|11094.5|11093.5|10965.6|10964.6|40540
1599850800000|2020-09-11 19:00:00|11048.9|11047.9|11089.6|11088.6|11130.8|11129.8|10998.5|10997.5|43695
1599854400000|2020-09-11 20:00:00|11088.4|11087.4|11077.7|11072.7|11102.1|11100.1|11055.2|11053.2|9563
1599858000000|2020-09-11 21:00:00|11077.9|11072.9|11077.9|11072.9|11077.9|11072.9|11077.9|11072.9|0
1600034400000|2020-09-13 22:00:00|11129.5|11127.5|11182.1|11180.1|11197.9|11195.9|11107.9|11105.9|3860
1600038000000|2020-09-13 23:00:00|11182.7|11180.7|11190.2|11188.2|11197.1|11195.1|11159|11157|2559
1600041600000|2020-09-14 00:00:00|11189.6|11187.6|11176.6|11174.6|11191.4|11189.4|11167.2|11165.2|2738
1600045200000|2020-09-14 01:00:00|11176.1|11174.1|11195.2|11193.2|11195.5|11193.5|11170|11168|2508
1600048800000|2020-09-14 02:00:00|11195.9|11193.9|11227.5|11225.5|11230.1|11228.1|11193.9|11191.9|3451
1600052400000|2020-09-14 03:00:00|11227.1|11225.1|11227.6|11225.6|11245.5|11243.5|11225|11223|2289
1600056000000|2020-09-14 04:00:00|11227.5|11225.5|11223.6|11221.6|11237.1|11235.1|11218.2|11216.2|1812
1600059600000|2020-09-14 05:00:00|11223.5|11221.5|11251.1|11249.1|11259.4|11257.4|11211.6|11209.6|4199
1600063200000|2020-09-14 06:00:00|11251.2|11249.2|11262.5|11260.5|11268.4|11266.4|11244.2|11242.2|5639
1600066800000|2020-09-14 07:00:00|11263.5|11261.5|11255.2|11253.2|11277.9|11275.9|11251.9|11249.9|6911
1600070400000|2020-09-14 08:00:00|11255.4|11253.4|11219.4|11217.4|11281.2|11279.2|11210|11208|8244
1600074000000|2020-09-14 09:00:00|11219|11217|11195.9|11193.9|11232.6|11230.6|11188.2|11186.2|8525
1600077600000|2020-09-14 10:00:00|11195.5|11193.5|11256.5|11254.5|11258.9|11256.9|11194.5|11192.5|7177
1600081200000|2020-09-14 11:00:00|11256.4|11254.4|11208.5|11206.5|11256.4|11254.4|11208.5|11206.5|9539
1600084800000|2020-09-14 12:00:00|11209.7|11207.7|11209.7|11207.7|11233.5|11231.5|11192.4|11190.4|21406
1600088400000|2020-09-14 13:00:00|11209.9|11207.9|11298.7|11297.7|11315.9|11314.9|11203.7|11201.7|83144
1600092000000|2020-09-14 14:00:00|11298.9|11297.9|11346.2|11345.2|11363.6|11362.6|11283.2|11282.2|68995
1600095600000|2020-09-14 15:00:00|11345.8|11344.8|11340.3|11339.3|11355.8|11354.8|11303.1|11302.1|58439
1600099200000|2020-09-14 16:00:00|11339.8|11338.8|11289.3|11288.3|11355.6|11354.6|11270.5|11269.5|47825
1600102800000|2020-09-14 17:00:00|11289.4|11288.4|11256.5|11255.5|11302.2|11301.2|11189.3|11188.3|57705
1600106400000|2020-09-14 18:00:00|11256.2|11255.2|11263.5|11262.5|11293.2|11292.2|11228.5|11227.5|52576
1600110000000|2020-09-14 19:00:00|11265|11264|11276.8|11275.8|11325.1|11324.1|11239.3|11238.3|68926
1600113600000|2020-09-14 20:00:00|11277.3|11275.3|11277.1|11272.1|11300.1|11298.1|11268.8|11266.8|11200
1600117200000|2020-09-14 21:00:00|11277.3|11272.3|11285.2|11280.2|11295|11290|11276.3|11271.3|0
1600120800000|2020-09-14 22:00:00|11282.3|11280.3|11315.9|11313.9|11317.9|11315.9|11282.3|11280.3|2580
1600124400000|2020-09-14 23:00:00|11315.6|11313.6|11299.8|11297.8|11315.9|11313.9|11284.9|11282.9|1987
1600128000000|2020-09-15 00:00:00|11300.7|11298.7|11265.2|11263.2|11308.9|11306.9|11248.8|11246.8|4726
1600131600000|2020-09-15 01:00:00|11265.4|11263.4|11290.7|11288.7|11292.6|11290.6|11249.1|11247.1|4980
1600135200000|2020-09-15 02:00:00|11291.9|11289.9|11299.3|11297.3|11303.1|11301.1|11288.2|11286.2|3016
1600138800000|2020-09-15 03:00:00|11299.8|11297.8|11303.6|11301.6|11309.3|11307.3|11298.2|11296.2|1496
1600142400000|2020-09-15 04:00:00|11303.4|11301.4|11329.6|11327.6|11331.2|11329.2|11299.2|11297.2|2181
1600146000000|2020-09-15 05:00:00|11329.1|11327.1|11332.8|11330.8|11333.9|11331.9|11311.6|11309.6|3103
1600149600000|2020-09-15 06:00:00|11333.2|11331.2|11323.2|11321.2|11343.8|11341.8|11317.4|11315.4|4250
1600153200000|2020-09-15 07:00:00|11322.3|11320.3|11330.1|11328.1|11336.1|11334.1|11307.7|11305.7|4831
1600156800000|2020-09-15 08:00:00|11330.3|11328.3|11350.4|11348.4|11354.9|11352.9|11327.7|11325.7|6413
1600160400000|2020-09-15 09:00:00|11350.3|11348.3|11392.6|11390.6|11401.4|11399.4|11348.7|11346.7|7291
1600164000000|2020-09-15 10:00:00|11392.8|11390.8|11388.8|11386.8|11394.4|11392.4|11368.4|11366.4|5381
1600167600000|2020-09-15 11:00:00|11387.9|11385.9|11399.2|11397.2|11414.7|11412.7|11380.9|11378.9|9107
1600171200000|2020-09-15 12:00:00|11399.3|11397.3|11416.1|11414.1|11428.3|11426.3|11397.4|11395.4|17625
1600174800000|2020-09-15 13:00:00|11414.8|11412.8|11482.4|11481.4|11482.7|11481.7|11413.6|11411.6|76421
1600178400000|2020-09-15 14:00:00|11482.6|11481.6|11435.4|11434.4|11486.3|11485.3|11385|11384|84674
1600182000000|2020-09-15 15:00:00|11435.1|11434.1|11459.6|11458.6|11476.1|11475.1|11428.1|11427.1|51011
1600185600000|2020-09-15 16:00:00|11459.9|11458.9|11487.3|11486.3|11492.4|11491.4|11457.9|11456.9|39496
1600189200000|2020-09-15 17:00:00|11487.1|11486.1|11467.8|11466.8|11497.9|11496.9|11465.4|11464.4|35549
1600192800000|2020-09-15 18:00:00|11467.7|11466.7|11456.7|11455.7|11472.2|11471.2|11419.3|11418.3|54428
1600196400000|2020-09-15 19:00:00|11456.8|11455.8|11440|11439|11458.7|11457.7|11366.2|11365.2|80494
1600200000000|2020-09-15 20:00:00|11440.5|11438.5|11464.7|11459.7|11476.8|11474.8|11438.7|11436.7|13027
1600203600000|2020-09-15 21:00:00|11465.1|11460.1|11469|11464|11469.6|11464.6|11463.3|11458.3|0
1600207200000|2020-09-15 22:00:00|11466.2|11464.2|11471.2|11469.2|11479.6|11477.6|11462.5|11460.5|2427
1600210800000|2020-09-15 23:00:00|11471.3|11469.3|11437.8|11435.8|11472.5|11470.5|11419.1|11417.1|6244
1600214400000|2020-09-16 00:00:00|11437.7|11435.7|11436.7|11434.7|11440.5|11438.5|11406.7|11404.7|6359
1600218000000|2020-09-16 01:00:00|11436.8|11434.8|11456.6|11454.6|11459.6|11457.6|11422|11420|5103
1600221600000|2020-09-16 02:00:00|11456.8|11454.8|11476.5|11474.5|11487.5|11485.5|11456.5|11454.5|5939
1600225200000|2020-09-16 03:00:00|11476.6|11474.6|11507.5|11505.5|11512.1|11510.1|11473.8|11471.8|4457
1600228800000|2020-09-16 04:00:00|11506.5|11504.5|11490.5|11488.5|11507.6|11505.6|11489.6|11487.6|1716
1600232400000|2020-09-16 05:00:00|11490.3|11488.3|11476.8|11474.8|11493.3|11491.3|11470.6|11468.6|3603
1600236000000|2020-09-16 06:00:00|11476.6|11474.6|11492.2|11490.2|11497.5|11495.5|11462.1|11460.1|3909
1600239600000|2020-09-16 07:00:00|11492.1|11490.1|11503.3|11501.3|11509.1|11507.1|11482.2|11480.2|5676
1600243200000|2020-09-16 08:00:00|11503.7|11501.7|11535.7|11533.7|11544.6|11542.6|11495.5|11493.5|7816
1600246800000|2020-09-16 09:00:00|11535.8|11533.8|11522|11520|11547.6|11545.6|11518.2|11516.2|6137
1600250400000|2020-09-16 10:00:00|11522.1|11520.1|11538.8|11536.8|11551.3|11549.3|11508.1|11506.1|6914
1600254000000|2020-09-16 11:00:00|11538.3|11536.3|11504.2|11502.2|11538.5|11536.5|11472.5|11470.5|14039
1600257600000|2020-09-16 12:00:00|11504.1|11502.1|11490.7|11488.7|11506.7|11504.7|11481|11479|12009
1600261200000|2020-09-16 13:00:00|11491.2|11489.2|11462.3|11461.3|11493.2|11492.2|11413.2|11412.2|75160
1600264800000|2020-09-16 14:00:00|11461.3|11460.3|11385.9|11384.9|11471.1|11470.1|11350.6|11349.6|88333
1600268400000|2020-09-16 15:00:00|11385.2|11384.2|11398.2|11397.2|11447.2|11446.2|11383.7|11382.7|54316
1600272000000|2020-09-16 16:00:00|11398.9|11397.9|11374.7|11373.7|11419.1|11418.1|11357.4|11356.4|48048
1600275600000|2020-09-16 17:00:00|11374.4|11373.4|11370.6|11369.6|11389.3|11388.3|11323.9|11322.9|47166
1600279200000|2020-09-16 18:00:00|11370.8|11369.8|11363.7|11362.7|11445.4|11444.4|11346.3|11345.3|84438
1600282800000|2020-09-16 19:00:00|11363.9|11362.9|11252|11251|11383.9|11382.9|11244.2|11243.2|107148
1600286400000|2020-09-16 20:00:00|11250.5|11249.5|11268|11263|11283|11281|11239.9|11237.9|15381
1600290000000|2020-09-16 21:00:00|11268.5|11263.5|11274.7|11269.7|11281.3|11276.3|11267.6|11262.6|0
1600293600000|2020-09-16 22:00:00|11272.7|11270.7|11292.7|11290.7|11304.4|11302.4|11259.1|11257.1|3467
1600297200000|2020-09-16 23:00:00|11292.6|11290.6|11284.1|11282.1|11300.6|11298.6|11277.9|11275.9|2813
1600300800000|2020-09-17 00:00:00|11284|11282|11203.5|11201.5|11287.6|11285.6|11183.9|11181.9|11411
1600304400000|2020-09-17 01:00:00|11203.7|11201.7|11167.7|11165.7|11238.1|11236.1|11162.4|11160.4|10632
1600308000000|2020-09-17 02:00:00|11167.2|11165.2|11133.4|11131.4|11171.1|11169.1|11117.9|11115.9|10505
1600311600000|2020-09-17 03:00:00|11133.1|11131.1|11133.4|11131.4|11142.4|11140.4|11084|11082|9273
1600315200000|2020-09-17 04:00:00|11133.2|11131.2|11118.6|11116.6|11145.5|11143.5|11111.6|11109.6|6660
1600318800000|2020-09-17 05:00:00|11118.7|11116.7|11140.1|11138.1|11166.1|11164.1|11114|11112|6881
1600322400000|2020-09-17 06:00:00|11140.7|11138.7|11060.5|11058.5|11144.7|11142.7|11018|11016|20011
1600326000000|2020-09-17 07:00:00|11060.6|11058.6|11081.5|11079.5|11105.4|11103.4|11038.6|11036.6|15033
1600329600000|2020-09-17 08:00:00|11082.6|11080.6|11130.5|11128.5|11136.7|11134.7|11082.6|11080.6|11131
1600333200000|2020-09-17 09:00:00|11130.4|11128.4|11178.2|11176.2|11190.1|11188.1|11117.1|11115.1|14486
1600336800000|2020-09-17 10:00:00|11178.1|11176.1|11087.1|11085.1|11179.5|11177.5|11086.1|11084.1|15294
1600340400000|2020-09-17 11:00:00|11089.7|11087.7|11050.9|11048.9|11120.1|11118.1|11039.6|11037.6|23228
1600344000000|2020-09-17 12:00:00|11051.1|11049.1|10994.6|10992.6|11055|11053|10984.6|10982.6|34333
1600347600000|2020-09-17 13:00:00|10994.5|10992.5|11078.5|11077.5|11083.6|11082.6|10920.2|10918.2|121325
1600351200000|2020-09-17 14:00:00|11078.7|11077.7|11100.3|11099.3|11144.3|11143.3|11021.9|11020.9|127481
1600354800000|2020-09-17 15:00:00|11100.8|11099.8|11021.8|11020.8|11165.3|11164.3|11016.3|11015.3|99792
1600358400000|2020-09-17 16:00:00|11019.9|11018.9|11003.4|11002.4|11046.6|11045.6|10933.8|10932.8|99117
1600362000000|2020-09-17 17:00:00|11004|11003|11026.3|11025.3|11057.9|11056.9|10970|10969|47467
1600365600000|2020-09-17 18:00:00|11026.9|11025.9|11008.9|11007.9|11064.5|11063.5|10973.8|10972.8|44165
1600369200000|2020-09-17 19:00:00|11008.3|11007.3|11082.3|11081.3|11087.8|11086.8|10966.1|10965.1|65942
1600372800000|2020-09-17 20:00:00|11082.8|11080.8|11086.4|11081.4|11117.8|11115.8|11081.5|11079.5|12788
1600376400000|2020-09-17 21:00:00|11086.3|11081.3|11080.3|11075.3|11087|11082|11074.4|11069.4|0
1600380000000|2020-09-17 22:00:00|11075.5|11073.5|11113|11111|11115.9|11113.9|11072.3|11070.3|3123
1600383600000|2020-09-17 23:00:00|11113.1|11111.1|11085.9|11083.9|11132.9|11130.9|11085.6|11083.6|5074
1600387200000|2020-09-18 00:00:00|11084.3|11082.3|11077.1|11075.1|11119.1|11117.1|11063.5|11061.5|8817
1600390800000|2020-09-18 01:00:00|11077|11075|11089.4|11087.4|11105.1|11103.1|11038.4|11036.4|11127
1600394400000|2020-09-18 02:00:00|11089.3|11087.3|11099.1|11097.1|11108.6|11106.6|11073.1|11071.1|7487
1600398000000|2020-09-18 03:00:00|11099|11097|11093|11091|11131.1|11129.1|11088|11086|6538
1600401600000|2020-09-18 04:00:00|11092.1|11090.1|11115.6|11113.6|11131.4|11129.4|11081.9|11079.9|5439
1600405200000|2020-09-18 05:00:00|11115.8|11113.8|11139.9|11137.9|11141.6|11139.6|11089.3|11087.3|8266
1600408800000|2020-09-18 06:00:00|11139.8|11137.8|11135.4|11133.4|11165.6|11163.6|11129.8|11127.8|9376
1600412400000|2020-09-18 07:00:00|11133.6|11131.6|11105.1|11103.1|11145.1|11143.1|11083.4|11081.4|13285
1600416000000|2020-09-18 08:00:00|11105|11103|11120.8|11118.8|11139|11137|11090.6|11088.6|8899
1600419600000|2020-09-18 09:00:00|11120.6|11118.6|11128.4|11126.4|11160.8|11158.8|11114|11112|8623
1600423200000|2020-09-18 10:00:00|11128.9|11126.9|11127.3|11125.3|11146.6|11144.6|11117.9|11115.9|5820
1600426800000|2020-09-18 11:00:00|11127.6|11125.6|11146.5|11144.5|11171|11169|11123.8|11121.8|11668
1600430400000|2020-09-18 12:00:00|11146.3|11144.3|11154.9|11152.9|11156.3|11154.3|11127.4|11125.4|14457
1600434000000|2020-09-18 13:00:00|11154.8|11152.8|11072.8|11071.8|11178.5|11176.5|11034.4|11033.4|90717
1600437600000|2020-09-18 14:00:00|11073.8|11072.8|10975|10974|11121.6|11120.6|10961|10960|124532
1600441200000|2020-09-18 15:00:00|10975.3|10974.3|10973.4|10972.4|10993|10992|10912.2|10911.2|94619
1600444800000|2020-09-18 16:00:00|10972.2|10971.2|10867.9|10866.9|10994.5|10993.5|10841|10840|104101
1600448400000|2020-09-18 17:00:00|10868|10867|10866.8|10865.8|10888.6|10887.6|10764.3|10763.3|90606
1600452000000|2020-09-18 18:00:00|10866.6|10865.6|10913.7|10912.7|10915.8|10914.8|10838.6|10837.6|54244
1600455600000|2020-09-18 19:00:00|10913.6|10912.6|10933.9|10932.9|10962.2|10961.2|10902.2|10901.2|62943
1600459200000|2020-09-18 20:00:00|10934.4|10932.4|10957.2|10952.2|10957.5|10955.5|10921.5|10919.5|16092
1600462800000|2020-09-18 21:00:00|10957.5|10952.5|10957.5|10952.5|10957.5|10952.5|10957.5|10952.5|0
1600639200000|2020-09-20 22:00:00|10931.5|10929.5|10932.8|10930.8|10958.7|10956.7|10871.9|10869.9|10932
1600642800000|2020-09-20 23:00:00|10933.8|10931.8|10951.2|10949.2|10985|10983|10928.8|10926.8|5598
1600646400000|2020-09-21 00:00:00|10948.5|10946.5|10976.4|10974.4|10984.9|10982.9|10939.5|10937.5|4970
1600650000000|2020-09-21 01:00:00|10977.8|10975.8|10946.8|10944.8|11009.3|11007.3|10939.4|10937.4|7513
1600653600000|2020-09-21 02:00:00|10947.9|10945.9|10958|10956|10978.7|10976.7|10944.4|10942.4|4905
1600657200000|2020-09-21 03:00:00|10957.4|10955.4|10927.9|10925.9|10961.4|10959.4|10914.8|10912.8|5749
1600660800000|2020-09-21 04:00:00|10928.2|10926.2|10903.7|10901.7|10933.3|10931.3|10900.4|10898.4|2751
1600664400000|2020-09-21 05:00:00|10903.3|10901.3|10884|10882|10915|10913|10848.8|10846.8|5982
1600668000000|2020-09-21 06:00:00|10883.4|10881.4|10914.2|10912.2|10917.9|10915.9|10871.9|10869.9|6941
1600671600000|2020-09-21 07:00:00|10914.9|10912.9|10848.3|10846.3|10941.9|10939.9|10820|10818|19594
1600675200000|2020-09-21 08:00:00|10849.2|10847.2|10761.3|10759.3|10851.5|10849.5|10742.9|10740.9|18688
1600678800000|2020-09-21 09:00:00|10761.5|10759.5|10756.3|10754.3|10826.3|10824.3|10728.2|10726.2|16496
1600682400000|2020-09-21 10:00:00|10755.7|10753.7|10807.7|10805.7|10819.8|10817.8|10749.7|10747.7|11340
1600686000000|2020-09-21 11:00:00|10807.8|10805.8|10814.8|10812.8|10821.8|10819.8|10736.5|10734.5|14424
1600689600000|2020-09-21 12:00:00|10812.5|10810.5|10786|10784|10814.5|10812.5|10750|10748|22070
1600693200000|2020-09-21 13:00:00|10786.7|10784.7|10823.3|10822.3|10858.7|10857.7|10723.9|10722.9|92664
1600696800000|2020-09-21 14:00:00|10822.3|10821.3|10734|10733|10840.2|10839.2|10677.4|10676.4|102074
1600700400000|2020-09-21 15:00:00|10734.9|10733.9|10821.5|10820.5|10823.8|10822.8|10713.5|10712.5|84005
1600704000000|2020-09-21 16:00:00|10821.8|10820.8|10830.2|10829.2|10870.9|10869.9|10816.5|10815.5|69249
1600707600000|2020-09-21 17:00:00|10830.5|10829.5|10846.9|10845.9|10903.1|10902.1|10805.5|10804.5|62048
1600711200000|2020-09-21 18:00:00|10847|10846|10834.9|10833.9|10864.7|10863.7|10773.6|10772.6|52697
1600714800000|2020-09-21 19:00:00|10834|10833|10981.6|10980.6|10985|10984|10829.2|10828.2|80745
1600718400000|2020-09-21 20:00:00|10982.1|10980.1|10999.7|10994.7|11028|11026|10981.5|10979.5|18644
1600722000000|2020-09-21 21:00:00|10999.6|10994.6|10986.3|10981.3|11004.5|10999.5|10978.1|10973.1|0
1600725600000|2020-09-21 22:00:00|10983.5|10981.5|11000.6|10998.6|11002.7|11000.7|10974.4|10972.4|4505
1600729200000|2020-09-21 23:00:00|11002|11000|11030.7|11028.7|11035|11033|10990|10988|3876
1600732800000|2020-09-22 00:00:00|11030.9|11028.9|11044.9|11042.9|11065.6|11063.6|11024.5|11022.5|6295
1600736400000|2020-09-22 01:00:00|11045|11043|10984|10982|11047.5|11045.5|10975.1|10973.1|9784
1600740000000|2020-09-22 02:00:00|10984.1|10982.1|10976|10974|11000.1|10998.1|10958.9|10956.9|6015
1600743600000|2020-09-22 03:00:00|10976.2|10974.2|10983.5|10981.5|11005.1|11003.1|10968.1|10966.1|4699
1600747200000|2020-09-22 04:00:00|10983.2|10981.2|10992.4|10990.4|10995.5|10993.5|10967.2|10965.2|3907
1600750800000|2020-09-22 05:00:00|10992.1|10990.1|10942.9|10940.9|10993.9|10991.9|10936|10934|5368
1600754400000|2020-09-22 06:00:00|10942.7|10940.7|10954.4|10952.4|10971.1|10969.1|10928.7|10926.7|7887
1600758000000|2020-09-22 07:00:00|10955|10953|10974.9|10972.9|10982.6|10980.6|10916|10914|10882
1600761600000|2020-09-22 08:00:00|10975.5|10973.5|11020.5|11018.5|11035.7|11033.7|10970.9|10968.9|12180
1600765200000|2020-09-22 09:00:00|11020.1|11018.1|11065.7|11063.7|11085.4|11083.4|11012.9|11010.9|9138
1600768800000|2020-09-22 10:00:00|11065.4|11063.4|11067.5|11065.5|11101.2|11099.2|11049.7|11047.7|7710
1600772400000|2020-09-22 11:00:00|11066.9|11064.9|11018.9|11016.9|11084.6|11082.6|11009.6|11007.6|12488
1600776000000|2020-09-22 12:00:00|11018.7|11016.7|11064.2|11062.2|11077.4|11075.4|11012.6|11010.6|18430
1600779600000|2020-09-22 13:00:00|11064.4|11062.4|11023.7|11022.7|11091.2|11089.2|10969|10968|70893
1600783200000|2020-09-22 14:00:00|11024|11023|10962.6|10961.6|11070|11069|10962.1|10961.1|88219
1600786800000|2020-09-22 15:00:00|10963.9|10962.9|11034.4|11033.4|11037.6|11036.6|10939.6|10938.6|68923
1600790400000|2020-09-22 16:00:00|11034.1|11033.1|11038.7|11037.7|11078.1|11077.1|11021.6|11020.6|47123
1600794000000|2020-09-22 17:00:00|11039|11038|11122.6|11121.6|11122.8|11121.8|11032.3|11031.3|42720
1600797600000|2020-09-22 18:00:00|11122.8|11121.8|11125.8|11124.8|11159.8|11158.8|11112.2|11111.2|52761
1600801200000|2020-09-22 19:00:00|11126.3|11125.3|11182.6|11181.6|11208.2|11207.2|11113|11112|60616
1600804800000|2020-09-22 20:00:00|11183.1|11181.1|11172.5|11167.5|11190.8|11188.8|11158.2|11156.2|10848
1600808400000|2020-09-22 21:00:00|11171.3|11166.3|11175.4|11170.4|11180.9|11175.9|11170.7|11165.7|0
1600812000000|2020-09-22 22:00:00|11178.6|11176.6|11133.7|11131.7|11184.8|11182.8|11129.3|11127.3|4916
1600815600000|2020-09-22 23:00:00|11131.6|11129.6|11138.7|11136.7|11140.2|11138.2|11113.2|11111.2|5421
1600819200000|2020-09-23 00:00:00|11139|11137|11100.7|11098.7|11144.5|11142.5|11100|11098|6823
1600822800000|2020-09-23 01:00:00|11101.2|11099.2|11133|11131|11136.6|11134.6|11094|11092|6101
1600826400000|2020-09-23 02:00:00|11133.1|11131.1|11115.8|11113.8|11138.6|11136.6|11107.6|11105.6|4065
1600830000000|2020-09-23 03:00:00|11115.5|11113.5|11125.2|11123.2|11137.7|11135.7|11101.3|11099.3|3613
1600833600000|2020-09-23 04:00:00|11125.1|11123.1|11132|11130|11136.5|11134.5|11104.1|11102.1|3491
1600837200000|2020-09-23 05:00:00|11132.6|11130.6|11161.3|11159.3|11169.8|11167.8|11132.5|11130.5|5483
1600840800000|2020-09-23 06:00:00|11161.6|11159.6|11147.7|11145.7|11172|11170|11130.8|11128.8|6866
1600844400000|2020-09-23 07:00:00|11149.1|11147.1|11174.1|11172.1|11186.7|11184.7|11125.5|11123.5|10576
1600848000000|2020-09-23 08:00:00|11175.5|11173.5|11209.6|11207.6|11211.7|11209.7|11169.2|11167.2|7730
1600851600000|2020-09-23 09:00:00|11209.8|11207.8|11239.1|11237.1|11239.8|11237.8|11207.8|11205.8|8324
1600855200000|2020-09-23 10:00:00|11239|11237|11219.3|11217.3|11239|11237|11194.2|11192.2|7737
1600858800000|2020-09-23 11:00:00|11218.8|11216.8|11149.5|11147.5|11218.8|11216.8|11143.7|11141.7|10870
1600862400000|2020-09-23 12:00:00|11147.6|11145.6|11155|11153|11176.2|11174.2|11133.2|11131.2|17844
1600866000000|2020-09-23 13:00:00|11155.2|11153.2|11099.3|11098.3|11177.6|11176.6|11090.8|11089.8|59325
1600869600000|2020-09-23 14:00:00|11098.7|11097.7|11084.2|11083.2|11122.3|11121.3|11051.5|11050.5|83945
1600873200000|2020-09-23 15:00:00|11084.5|11083.5|11007.5|11006.5|11110.5|11109.5|11002.6|11001.6|67307
1600876800000|2020-09-23 16:00:00|11007.7|11006.7|11061|11060|11063.3|11062.3|10991|10990|59473
1600880400000|2020-09-23 17:00:00|11060.8|11059.8|10982.5|10981.5|11063.5|11062.5|10974.2|10973.2|51961
1600884000000|2020-09-23 18:00:00|10983|10982|10862.5|10861.5|10984.3|10983.3|10852|10851|89021
1600887600000|2020-09-23 19:00:00|10862.3|10861.3|10841|10840|10893.8|10892.8|10807.2|10806.2|117495
1600891200000|2020-09-23 20:00:00|10841.5|10839.5|10841.9|10836.9|10857|10855|10829.5|10827.5|13176
1600894800000|2020-09-23 21:00:00|10842.5|10837.5|10820.2|10815.2|10847.4|10842.4|10815.6|10810.6|0
1600898400000|2020-09-23 22:00:00|10824.6|10822.6|10821.4|10819.4|10849.7|10847.7|10807.9|10805.9|5420
1600902000000|2020-09-23 23:00:00|10821.7|10819.7|10770.4|10768.4|10834.5|10832.5|10746.5|10744.5|9248
1600905600000|2020-09-24 00:00:00|10770.2|10768.2|10847.5|10845.5|10849.4|10847.4|10759.2|10757.2|9476
1600909200000|2020-09-24 01:00:00|10847.4|10845.4|10818.1|10816.1|10867.5|10865.5|10813.9|10811.9|10106
1600912800000|2020-09-24 02:00:00|10816.5|10814.5|10832.5|10830.5|10864.1|10862.1|10813.1|10811.1|7909
1600916400000|2020-09-24 03:00:00|10832.4|10830.4|10829.4|10827.4|10839.4|10837.4|10812.6|10810.6|4722
1600920000000|2020-09-24 04:00:00|10829.2|10827.2|10760.1|10758.1|10853.2|10851.2|10754.6|10752.6|8969
1600923600000|2020-09-24 05:00:00|10761.9|10759.9|10805.9|10803.9|10808.6|10806.6|10736.5|10734.5|9097
1600927200000|2020-09-24 06:00:00|10805.7|10803.7|10756.1|10754.1|10817.7|10815.7|10741.4|10739.4|8413
1600930800000|2020-09-24 07:00:00|10755.4|10753.4|10838.2|10836.2|10849.7|10847.7|10755.4|10753.4|11091
1600934400000|2020-09-24 08:00:00|10838.7|10836.7|10794.6|10792.6|10843.4|10841.4|10777.9|10775.9|9621
1600938000000|2020-09-24 09:00:00|10794.7|10792.7|10790.9|10788.9|10798.5|10796.5|10767.9|10765.9|6700
1600941600000|2020-09-24 10:00:00|10790.6|10788.6|10833.6|10831.6|10845.9|10843.9|10788.6|10786.6|8462
1600945200000|2020-09-24 11:00:00|10832.4|10830.4|10778.7|10776.7|10835.2|10833.2|10774|10772|9935
1600948800000|2020-09-24 12:00:00|10778.9|10776.9|10707.2|10705.2|10784.6|10782.6|10685.5|10683.5|33023
1600952400000|2020-09-24 13:00:00|10707|10705|10855.6|10854.6|10892.7|10891.7|10682.7|10680.7|108230
1600956000000|2020-09-24 14:00:00|10856|10855|10910.9|10909.9|10955.2|10954.2|10795.9|10794.9|133364
1600959600000|2020-09-24 15:00:00|10909.7|10908.7|10972.7|10971.7|10980.2|10979.2|10841.8|10840.8|80357
1600963200000|2020-09-24 16:00:00|10972.2|10971.2|10969|10968|11000.9|10999.9|10906.2|10905.2|66005
1600966800000|2020-09-24 17:00:00|10969.1|10968.1|10979.5|10978.5|11029.5|11028.5|10960.5|10959.5|56085
1600970400000|2020-09-24 18:00:00|10980.1|10979.1|10878|10877|10989.5|10988.5|10875.2|10874.2|71026
1600974000000|2020-09-24 19:00:00|10879|10878|10895.6|10894.6|10934.7|10933.7|10824.2|10823.2|93170
1600977600000|2020-09-24 20:00:00|10896.1|10894.1|10930.1|10925.1|10938.7|10936.7|10889.9|10887.9|10054
1600981200000|2020-09-24 21:00:00|10929.2|10924.2|10933.1|10928.1|10934.2|10929.2|10925.8|10920.8|0
1600984800000|2020-09-24 22:00:00|10935.7|10933.7|10946|10944|10963.1|10961.1|10935.7|10933.7|3084
1600988400000|2020-09-24 23:00:00|10945.9|10943.9|10969.2|10967.2|10976.7|10974.7|10943.4|10941.4|3225
1600992000000|2020-09-25 00:00:00|10968.7|10966.7|10972.9|10970.9|10982.9|10980.9|10948.4|10946.4|4787
1600995600000|2020-09-25 01:00:00|10973.5|10971.5|10972.2|10970.2|10994.2|10992.2|10971.1|10969.1|5604
1600999200000|2020-09-25 02:00:00|10972.4|10970.4|10959.2|10957.2|10985.5|10983.5|10952.2|10950.2|4340
1601002800000|2020-09-25 03:00:00|10958.2|10956.2|10952|10950|10977.9|10975.9|10940.5|10938.5|3552
1601006400000|2020-09-25 04:00:00|10952.2|10950.2|10967.7|10965.7|10972.1|10970.1|10946.5|10944.5|2960
1601010000000|2020-09-25 05:00:00|10967.5|10965.5|10935.5|10933.5|10975.4|10973.4|10928.9|10926.9|5204
1601013600000|2020-09-25 06:00:00|10934.7|10932.7|10934.2|10932.2|10940.9|10938.9|10899.4|10897.4|7767
1601017200000|2020-09-25 07:00:00|10934.1|10932.1|10895.6|10893.6|10939.4|10937.4|10883.9|10881.9|10348
1601020800000|2020-09-25 08:00:00|10895.1|10893.1|10915.1|10913.1|10920.1|10918.1|10876|10874|7845
1601024400000|2020-09-25 09:00:00|10915.9|10913.9|10886.1|10884.1|10924.9|10922.9|10862.6|10860.6|8329
1601028000000|2020-09-25 10:00:00|10886|10884|10844.7|10842.7|10903.2|10901.2|10834.7|10832.7|12375
1601031600000|2020-09-25 11:00:00|10848.1|10846.1|10908.7|10906.7|10921.2|10919.2|10832.2|10830.2|15198
1601035200000|2020-09-25 12:00:00|10908.1|10906.1|10931.1|10929.1|10938.9|10936.9|10894.6|10892.6|22486
1601038800000|2020-09-25 13:00:00|10930.5|10928.5|10922|10921|10951.4|10949.4|10848.4|10847.4|83899
1601042400000|2020-09-25 14:00:00|10921.4|10920.4|10984.9|10983.9|11005.2|11004.2|10852.2|10851.2|97264
1601046000000|2020-09-25 15:00:00|10985|10984|10984.7|10983.7|11050.1|11049.1|10966|10965|63141
1601049600000|2020-09-25 16:00:00|10985|10984|11033.2|11032.2|11050.6|11049.6|10984|10983|45745
1601053200000|2020-09-25 17:00:00|11034|11033|11079|11078|11082.5|11081.5|11022.7|11021.7|44696
1601056800000|2020-09-25 18:00:00|11078.3|11077.3|11122.8|11121.8|11128|11127|11074.4|11073.4|45140
1601060400000|2020-09-25 19:00:00|11122.9|11121.9|11149.5|11148.5|11180.4|11179.4|11118.3|11117.3|74372
1601064000000|2020-09-25 20:00:00|11150|11148|11148|11143|11160.6|11158.6|11140.2|11138.2|11338
1601244000000|2020-09-27 22:00:00|11176.6|11174.6|11184.1|11182.1|11195.2|11193.2|11175.4|11173.4|5645
1601247600000|2020-09-27 23:00:00|11185.6|11183.6|11173.6|11171.6|11187.5|11185.5|11164.4|11162.4|2864
1601251200000|2020-09-28 00:00:00|11173.5|11171.5|11162.7|11160.7|11181|11179|11155.6|11153.6|6727
1601254800000|2020-09-28 01:00:00|11162.9|11160.9|11203.1|11201.1|11204.7|11202.7|11160.4|11158.4|7158
1601258400000|2020-09-28 02:00:00|11203.2|11201.2|11188.5|11186.5|11205.7|11203.7|11184.7|11182.7|5009
1601262000000|2020-09-28 03:00:00|11188.4|11186.4|11192.9|11190.9|11201|11199|11180.6|11178.6|3045
1601265600000|2020-09-28 04:00:00|11192.7|11190.7|11196|11194|11202|11200|11188|11186|2226
1601269200000|2020-09-28 05:00:00|11196.1|11194.1|11221.1|11219.1|11221.7|11219.7|11196.1|11194.1|6448
1601272800000|2020-09-28 06:00:00|11222.1|11220.1|11220.4|11218.4|11233|11231|11211.1|11209.1|6269
1601276400000|2020-09-28 07:00:00|11220.1|11218.1|11252.2|11250.2|11253.5|11251.5|11219.9|11217.9|9206
1601280000000|2020-09-28 08:00:00|11250.5|11248.5|11266.7|11264.7|11290.6|11288.6|11237.9|11235.9|8650
1601283600000|2020-09-28 09:00:00|11266.9|11264.9|11285.5|11283.5|11294.5|11292.5|11265.9|11263.9|5217
1601287200000|2020-09-28 10:00:00|11285.4|11283.4|11336.6|11334.6|11351.9|11349.9|11279.7|11277.7|12893
1601290800000|2020-09-28 11:00:00|11336.7|11334.7|11356.6|11354.6|11358.5|11356.5|11318|11316|9929
1601294400000|2020-09-28 12:00:00|11356.7|11354.7|11358.6|11356.6|11380|11378|11348.4|11346.4|18562
1601298000000|2020-09-28 13:00:00|11358.5|11356.5|11287.4|11286.4|11366.9|11364.9|11266.1|11265.1|75857
1601301600000|2020-09-28 14:00:00|11287.5|11286.5|11254.1|11253.1|11328.8|11327.8|11249.3|11248.3|79389
1601305200000|2020-09-28 15:00:00|11254.8|11253.8|11278.7|11277.7|11318.7|11317.7|11251.8|11250.8|57952
1601308800000|2020-09-28 16:00:00|11280.3|11279.3|11300.3|11299.3|11300.3|11299.3|11240.3|11239.3|41891
1601312400000|2020-09-28 17:00:00|11300.2|11299.2|11337.4|11336.4|11344.3|11343.3|11278.5|11277.5|43367
1601316000000|2020-09-28 18:00:00|11337|11336|11349.3|11348.3|11353.3|11352.3|11309.3|11308.3|42019
1601319600000|2020-09-28 19:00:00|11349.4|11348.4|11371.4|11370.4|11372.5|11371.5|11319|11318|75198
1601323200000|2020-09-28 20:00:00|11370.8|11369.8|11406.2|11401.2|11416.1|11414.1|11367.3|11365.3|17409
1601326800000|2020-09-28 21:00:00|11406.4|11401.4|11403.1|11398.1|11406.4|11401.4|11399.7|11394.7|0
1601330400000|2020-09-28 22:00:00|11397.6|11395.6|11409.3|11407.3|11424.9|11422.9|11395.1|11393.1|2884
1601334000000|2020-09-28 23:00:00|11409|11407|11430.5|11428.5|11434.5|11432.5|11409|11407|2810
1601337600000|2020-09-29 00:00:00|11430.6|11428.6|11446.1|11444.1|11450.9|11448.9|11422.8|11420.8|4596
1601341200000|2020-09-29 01:00:00|11446.8|11444.8|11435.9|11433.9|11454.9|11452.9|11429.3|11427.3|6044
1601344800000|2020-09-29 02:00:00|11435.8|11433.8|11425.3|11423.3|11441.6|11439.6|11421.4|11419.4|4068
1601348400000|2020-09-29 03:00:00|11425.1|11423.1|11423.1|11421.1|11427.8|11425.8|11410|11408|3872
1601352000000|2020-09-29 04:00:00|11423.3|11421.3|11456.1|11454.1|11456.9|11454.9|11421.6|11419.6|3744
1601355600000|2020-09-29 05:00:00|11456.9|11454.9|11447.6|11445.6|11460.9|11458.9|11423.8|11421.8|8595
1601359200000|2020-09-29 06:00:00|11447.5|11445.5|11399|11397|11449|11447|11390.4|11388.4|7070
1601362800000|2020-09-29 07:00:00|11397.9|11395.9|11386.5|11384.5|11405.8|11403.8|11356.6|11354.6|11021
1601366400000|2020-09-29 08:00:00|11387.3|11385.3|11377.5|11375.5|11389|11387|11346.3|11344.3|8964
1601370000000|2020-09-29 09:00:00|11377.4|11375.4|11382.9|11380.9|11391.8|11389.8|11354.5|11352.5|6105
1601373600000|2020-09-29 10:00:00|11382.6|11380.6|11385.8|11383.8|11401.8|11399.8|11371.1|11369.1|5588
1601377200000|2020-09-29 11:00:00|11387.5|11385.5|11364.5|11362.5|11404.1|11402.1|11361|11359|8851
1601380800000|2020-09-29 12:00:00|11364.3|11362.3|11380.9|11378.9|11386.6|11384.6|11352.5|11350.5|10471
1601384400000|2020-09-29 13:00:00|11381.1|11379.1|11358.1|11357.1|11391.8|11390.8|11341.6|11340.6|57538
1601388000000|2020-09-29 14:00:00|11358.8|11357.8|11330.2|11329.2|11397.8|11396.8|11302.1|11301.1|77287
1601391600000|2020-09-29 15:00:00|11330.1|11329.1|11336.6|11335.6|11375.3|11374.3|11312.7|11311.7|55382
1601395200000|2020-09-29 16:00:00|11336.7|11335.7|11359|11358|11364|11363|11323.6|11322.6|35306
1601398800000|2020-09-29 17:00:00|11358.9|11357.9|11360.2|11359.2|11372.2|11371.2|11306|11305|34903
1601402400000|2020-09-29 18:00:00|11360.4|11359.4|11358|11357|11378.5|11377.5|11344|11343|28366
1601406000000|2020-09-29 19:00:00|11358.7|11357.7|11321.2|11320.2|11369.9|11368.9|11307.7|11306.7|45172
1601409600000|2020-09-29 20:00:00|11322.5|11321.5|11334.5|11329.5|11360.9|11358.9|11322|11320|9098
1601413200000|2020-09-29 21:00:00|11334.4|11329.4|11334.6|11329.6|11339|11334|11332.1|11327.1|0
1601416800000|2020-09-29 22:00:00|11334.7|11329.7|11354.4|11352.4|11360.2|11358.2|11326.2|11324.2|3128
1601420400000|2020-09-29 23:00:00|11354|11352|11353.4|11351.4|11363.6|11361.6|11348.5|11346.5|2498
1601424000000|2020-09-30 00:00:00|11353.1|11351.1|11347.5|11345.5|11369.9|11367.9|11339.6|11337.6|4013
1601427600000|2020-09-30 01:00:00|11347.4|11345.4|11387.9|11385.9|11391.6|11389.6|11344.1|11342.1|9176
1601431200000|2020-09-30 02:00:00|11388.1|11386.1|11344.9|11342.9|11440|11438|11334|11332|18331
1601434800000|2020-09-30 03:00:00|11345|11343|11276.5|11274.5|11350.6|11348.6|11270|11268|13789
1601438400000|2020-09-30 04:00:00|11275.9|11273.9|11279.7|11277.7|11289.5|11287.5|11245.4|11243.4|10305
1601442000000|2020-09-30 05:00:00|11279.6|11277.6|11207.6|11205.6|11297.1|11295.1|11206.6|11204.6|11338
1601445600000|2020-09-30 06:00:00|11208.2|11206.2|11239.2|11237.2|11241.6|11239.6|11180.9|11178.9|14094
1601449200000|2020-09-30 07:00:00|11237.9|11235.9|11225.4|11223.4|11279.9|11277.9|11221.6|11219.6|15053
1601452800000|2020-09-30 08:00:00|11226|11224|11249.1|11247.1|11258.6|11256.6|11223|11221|7989
1601456400000|2020-09-30 09:00:00|11248.2|11246.2|11248.1|11246.1|11253.6|11251.6|11199.7|11197.7|8907
1601460000000|2020-09-30 10:00:00|11247.9|11245.9|11288.7|11286.7|11310.9|11308.9|11225.7|11223.7|10459
1601463600000|2020-09-30 11:00:00|11287.4|11285.4|11274|11272|11299|11297|11267.2|11265.2|6768
1601467200000|2020-09-30 12:00:00|11274.1|11272.1|11326.4|11324.4|11339|11337|11260|11258|16335
1601470800000|2020-09-30 13:00:00|11326.2|11324.2|11431.4|11430.4|11432.2|11431.2|11320.6|11318.6|63028
1601474400000|2020-09-30 14:00:00|11431.1|11430.1|11449.4|11448.4|11491.5|11490.5|11418.4|11417.4|77792
1601478000000|2020-09-30 15:00:00|11449.1|11448.1|11501.1|11500.1|11511.7|11510.7|11437.9|11436.9|52324
1601481600000|2020-09-30 16:00:00|11501|11500|11472.2|11471.2|11517.5|11516.5|11460.2|11459.2|37539
1601485200000|2020-09-30 17:00:00|11472.8|11471.8|11509.3|11508.3|11510.2|11509.2|11434.6|11433.6|42113
1601488800000|2020-09-30 18:00:00|11509.5|11508.5|11453.7|11452.7|11537.2|11536.2|11394.7|11393.7|93045
1601492400000|2020-09-30 19:00:00|11452.8|11451.8|11413.3|11412.3|11474|11473|11347.6|11346.6|100157
1601496000000|2020-09-30 20:00:00|11413.8|11411.8|11369.5|11364.5|11429.1|11427.1|11356.9|11354.9|18139
1601499600000|2020-09-30 21:00:00|11369.3|11364.3|11381.4|11376.4|11395.4|11390.4|11367.6|11362.6|0
1601503200000|2020-09-30 22:00:00|11393.1|11391.1|11437.1|11435.1|11439.8|11437.8|11392.1|11390.1|5943
1601506800000|2020-09-30 23:00:00|11436.8|11434.8|11453.4|11451.4|11454.2|11452.2|11434.1|11432.1|3404
1601510400000|2020-10-01 00:00:00|11454.1|11452.1|11423.4|11421.4|11462.7|11460.7|11420.4|11418.4|5492
1601514000000|2020-10-01 01:00:00|11423.3|11421.3|11475.1|11473.1|11483.1|11481.1|11420.6|11418.6|7264
1601517600000|2020-10-01 02:00:00|11475.2|11473.2|11481.3|11479.3|11487.7|11485.7|11467.7|11465.7|3530
1601521200000|2020-10-01 03:00:00|11481.6|11479.6|11472.1|11470.1|11483.8|11481.8|11462.8|11460.8|2269
1601524800000|2020-10-01 04:00:00|11471.9|11469.9|11467.7|11465.7|11482.9|11480.9|11464.9|11462.9|1904
1601528400000|2020-10-01 05:00:00|11467.8|11465.8|11477.2|11475.2|11477.9|11475.9|11453.4|11451.4|3431
1601532000000|2020-10-01 06:00:00|11476.3|11474.3|11506.1|11504.1|11517.6|11515.6|11474.3|11472.3|6062
1601535600000|2020-10-01 07:00:00|11504.7|11502.7|11502.2|11500.2|11520.6|11518.6|11487.1|11485.1|8954
1601539200000|2020-10-01 08:00:00|11500.9|11498.9|11491.8|11489.8|11529.3|11527.3|11473.3|11471.3|8806
1601542800000|2020-10-01 09:00:00|11490.9|11488.9|11554.3|11552.3|11560.1|11558.1|11488.3|11486.3|10077
1601546400000|2020-10-01 10:00:00|11554.7|11552.7|11567.8|11565.8|11582.6|11580.6|11546.1|11544.1|10598
1601550000000|2020-10-01 11:00:00|11566.2|11564.2|11579.1|11577.1|11583.1|11581.1|11552.9|11550.9|10431
1601553600000|2020-10-01 12:00:00|11580.9|11578.9|11568.2|11566.2|11604.2|11602.2|11552.9|11550.9|26144
1601557200000|2020-10-01 13:00:00|11567.9|11565.9|11533.2|11532.2|11585.1|11583.1|11520.8|11519.8|72783
1601560800000|2020-10-01 14:00:00|11527.2|11526.2|11528.7|11527.7|11553|11552|11495.8|11494.8|75579
1601564400000|2020-10-01 15:00:00|11526.9|11525.9|11542|11541|11567.7|11566.7|11484.9|11483.9|65138
1601568000000|2020-10-01 16:00:00|11541.5|11540.5|11553.4|11552.4|11555.8|11554.8|11509.3|11508.3|42040
1601571600000|2020-10-01 17:00:00|11553.9|11552.9|11553.6|11552.6|11588.6|11587.6|11540.4|11539.4|43252
1601575200000|2020-10-01 18:00:00|11554.4|11553.4|11591.9|11590.9|11600|11599|11508.5|11507.5|82819
1601578800000|2020-10-01 19:00:00|11591.6|11590.6|11582.8|11581.8|11608.6|11607.6|11542.7|11541.7|52450
1601582400000|2020-10-01 20:00:00|11583.3|11581.3|11584|11579|11607.6|11605.6|11577|11575|10874
1601586000000|2020-10-01 21:00:00|11584.1|11579.1|11587.4|11582.4|11590.6|11585.6|11583.5|11578.5|0
1601589600000|2020-10-01 22:00:00|11577.5|11575.5|11600.8|11598.8|11615.3|11613.3|11565.6|11563.6|7374
1601593200000|2020-10-01 23:00:00|11601.1|11599.1|11583.1|11581.1|11604|11602|11575|11573|3033
1601596800000|2020-10-02 00:00:00|11582.1|11580.1|11554.8|11552.8|11600.3|11598.3|11549.1|11547.1|10066
1601600400000|2020-10-02 01:00:00|11555.1|11553.1|11554.2|11552.2|11569.1|11567.1|11546.8|11544.8|4704
1601604000000|2020-10-02 02:00:00|11554.3|11552.3|11542.5|11540.5|11558.8|11556.8|11527.6|11525.6|5219
1601607600000|2020-10-02 03:00:00|11542.3|11540.3|11566.7|11564.7|11567.1|11565.1|11536|11534|4606
1601611200000|2020-10-02 04:00:00|11566.6|11564.6|11474.5|11472.5|11579|11577|11463.3|11461.3|9484
1601614800000|2020-10-02 05:00:00|11474.2|11472.2|11364.6|11362.6|11477.1|11475.1|11313.8|11311.8|40229
1601618400000|2020-10-02 06:00:00|11364.2|11362.2|11404.8|11402.8|11431.7|11429.7|11352.6|11350.6|14920
1601622000000|2020-10-02 07:00:00|11404.6|11402.6|11395.1|11393.1|11460.2|11458.2|11383|11381|18783
1601625600000|2020-10-02 08:00:00|11394|11392|11395.2|11393.2|11416.1|11414.1|11369.2|11367.2|11306
1601629200000|2020-10-02 09:00:00|11395.1|11393.1|11337.7|11335.7|11407.6|11405.6|11311.1|11309.1|16012
1601632800000|2020-10-02 10:00:00|11337.3|11335.3|11368|11366|11376.1|11374.1|11302|11300|14610
1601636400000|2020-10-02 11:00:00|11367.8|11365.8|11300.1|11298.1|11378.8|11376.8|11292.5|11290.5|18030
1601640000000|2020-10-02 12:00:00|11298.5|11296.5|11327.8|11325.8|11374.1|11372.1|11294.5|11292.5|25837
1601643600000|2020-10-02 13:00:00|11327.7|11325.7|11417.3|11416.3|11439.5|11438.5|11293.3|11291.3|98929
1601647200000|2020-10-02 14:00:00|11417.8|11416.8|11436.2|11435.2|11483.5|11482.5|11400.5|11399.5|85922
1601650800000|2020-10-02 15:00:00|11436|11435|11286.7|11285.7|11439.5|11438.5|11280.3|11279.3|95014
1601654400000|2020-10-02 16:00:00|11287|11286|11332.6|11331.6|11365.7|11364.7|11220.5|11219.5|109660
1601658000000|2020-10-02 17:00:00|11333.1|11332.1|11303.8|11302.8|11343.1|11342.1|11277.8|11276.8|60619
1601661600000|2020-10-02 18:00:00|11302.7|11301.7|11317.7|11316.7|11353.1|11352.1|11270.3|11269.3|61122
1601665200000|2020-10-02 19:00:00|11318.6|11317.6|11262.2|11261.2|11332.8|11331.8|11253.7|11252.7|53654
1601668800000|2020-10-02 20:00:00|11262.7|11260.7|11271.9|11266.9|11279.8|11277.8|11239.6|11237.6|13799
1601672400000|2020-10-02 21:00:00|11272|11267|11271.9|11266.9|11272|11267|11271.9|11266.9|0
1601848800000|2020-10-04 22:00:00|11320.6|11318.6|11324.3|11322.3|11333.9|11331.9|11297.7|11295.7|10855
1601852400000|2020-10-04 23:00:00|11323.9|11321.9|11348.9|11346.9|11353.7|11351.7|11319.2|11317.2|4462
1601856000000|2020-10-05 00:00:00|11348.6|11346.6|11378.1|11376.1|11378.9|11376.9|11340.3|11338.3|7992
1601859600000|2020-10-05 01:00:00|11377.9|11375.9|11356.3|11354.3|11380.1|11378.1|11348.7|11346.7|5802
1601863200000|2020-10-05 02:00:00|11356.4|11354.4|11367.3|11365.3|11371.9|11369.9|11352.7|11350.7|2766
1601866800000|2020-10-05 03:00:00|11367.7|11365.7|11340.6|11338.6|11382.1|11380.1|11339.9|11337.9|4579
1601870400000|2020-10-05 04:00:00|11340.7|11338.7|11354.1|11352.1|11355.9|11353.9|11329.9|11327.9|4144
1601874000000|2020-10-05 05:00:00|11354.4|11352.4|11352.9|11350.9|11365.7|11363.7|11344.6|11342.6|4178
1601877600000|2020-10-05 06:00:00|11352.7|11350.7|11342.3|11340.3|11355.2|11353.2|11309.8|11307.8|8410
1601881200000|2020-10-05 07:00:00|11341.6|11339.6|11317.1|11315.1|11357.6|11355.6|11284.9|11282.9|12413
1601884800000|2020-10-05 08:00:00|11316.8|11314.8|11339.2|11337.2|11349.8|11347.8|11314.9|11312.9|5876
1601888400000|2020-10-05 09:00:00|11338.6|11336.6|11360.9|11358.9|11365.3|11363.3|11330.4|11328.4|5392
1601892000000|2020-10-05 10:00:00|11359.3|11357.3|11376.4|11374.4|11376.6|11374.6|11348.4|11346.4|5183
1601895600000|2020-10-05 11:00:00|11374.1|11372.1|11340.3|11338.3|11378.3|11376.3|11338.8|11336.8|8072
1601899200000|2020-10-05 12:00:00|11340.6|11338.6|11333.1|11331.1|11349.8|11347.8|11318.4|11316.4|14080
1601902800000|2020-10-05 13:00:00|11333.2|11331.2|11382.2|11381.2|11387.9|11386.9|11331.2|11329.2|48156
1601906400000|2020-10-05 14:00:00|11388.2|11387.2|11429.7|11428.7|11451|11450|11388.2|11387.2|58824
1601910000000|2020-10-05 15:00:00|11429.5|11428.5|11444.7|11443.7|11455.5|11454.5|11418|11417|35619
1601913600000|2020-10-05 16:00:00|11445|11444|11462.5|11461.5|11466.2|11465.2|11434.5|11433.5|23497
1601917200000|2020-10-05 17:00:00|11462.6|11461.6|11426.5|11425.5|11470.1|11469.1|11414.7|11413.7|26343
1601920800000|2020-10-05 18:00:00|11426.2|11425.2|11481.2|11480.2|11481.8|11480.8|11405.5|11404.5|38858
1601924400000|2020-10-05 19:00:00|11480.7|11479.7|11503.7|11502.7|11511.5|11510.5|11468.2|11467.2|45124
1601928000000|2020-10-05 20:00:00|11503.8|11502.8|11485.2|11480.2|11503.8|11502.8|11480.3|11478.3|10132
1601931600000|2020-10-05 21:00:00|11484.9|11479.9|11492|11487|11493.2|11488.2|11483.1|11478.1|5
1601935200000|2020-10-05 22:00:00|11487.5|11485.5|11498|11496|11504.9|11502.9|11484|11482|3031
1601938800000|2020-10-05 23:00:00|11498.2|11496.2|11448|11446|11500|11498|11432.2|11430.2|12876
1601942400000|2020-10-06 00:00:00|11449|11447|11455.7|11453.7|11481.8|11479.8|11435.4|11433.4|8608
1601946000000|2020-10-06 01:00:00|11456|11454|11464.9|11462.9|11472.9|11470.9|11442.9|11440.9|6251
1601949600000|2020-10-06 02:00:00|11464.8|11462.8|11461.9|11459.9|11471.8|11469.8|11452.4|11450.4|3095
1601953200000|2020-10-06 03:00:00|11462|11460|11464.7|11462.7|11480.8|11478.8|11452.4|11450.4|6305
1601956800000|2020-10-06 04:00:00|11465.3|11463.3|11466.4|11464.4|11476.8|11474.8|11459|11457|2559
1601960400000|2020-10-06 05:00:00|11466.5|11464.5|11463.5|11461.5|11467.9|11465.9|11449.9|11447.9|3312
1601964000000|2020-10-06 06:00:00|11463.4|11461.4|11472.9|11470.9|11474.2|11472.2|11452.2|11450.2|3505
1601967600000|2020-10-06 07:00:00|11471.8|11469.8|11450.7|11448.7|11500.9|11498.9|11445.7|11443.7|8656
1601971200000|2020-10-06 08:00:00|11450.5|11448.5|11443.2|11441.2|11452.7|11450.7|11426.7|11424.7|7068
1601974800000|2020-10-06 09:00:00|11442.8|11440.8|11433|11431|11442.9|11440.9|11430.5|11428.5|3360
1601978400000|2020-10-06 10:00:00|11433.4|11431.4|11441.3|11439.3|11451.4|11449.4|11418|11416|7129
1601982000000|2020-10-06 11:00:00|11441.7|11439.7|11453.7|11451.7|11468.3|11466.3|11437.7|11435.7|7653
1601985600000|2020-10-06 12:00:00|11453.5|11451.5|11460.8|11458.8|11475.7|11473.7|11444.4|11442.4|13386
1601989200000|2020-10-06 13:00:00|11461.8|11459.8|11460.7|11459.7|11492.3|11491.3|11432.2|11431.2|53165
1601992800000|2020-10-06 14:00:00|11460.2|11459.2|11461.9|11460.9|11512.2|11511.2|11448|11447|71426
1601996400000|2020-10-06 15:00:00|11461.3|11460.3|11393.7|11392.7|11477|11476|11371|11370|70087
1602000000000|2020-10-06 16:00:00|11393.5|11392.5|11457|11456|11463.8|11462.8|11390.7|11389.7|40373
1602003600000|2020-10-06 17:00:00|11456.9|11455.9|11470.8|11469.8|11481.1|11480.1|11446.7|11445.7|33317
1602007200000|2020-10-06 18:00:00|11471.4|11470.4|11361.9|11360.9|11540.1|11539.1|11303.6|11302.6|84813
1602010800000|2020-10-06 19:00:00|11359.3|11358.3|11291.4|11290.4|11366.2|11365.2|11254.9|11253.9|131033
1602014400000|2020-10-06 20:00:00|11293.1|11292.1|11226.3|11221.3|11308.7|11306.7|11215.6|11213.6|19377
1602018000000|2020-10-06 21:00:00|11226.4|11221.4|11248|11243|11249.3|11244.3|11224.5|11219.5|0
1602021600000|2020-10-06 22:00:00|11240.1|11238.1|11246.2|11244.2|11271.2|11269.2|11226.4|11224.4|9451
1602025200000|2020-10-06 23:00:00|11246|11244|11274.1|11272.1|11281.1|11279.1|11238.5|11236.5|7302
1602028800000|2020-10-07 00:00:00|11274|11272|11279|11277|11287.9|11285.9|11266.6|11264.6|4545
1602032400000|2020-10-07 01:00:00|11278.9|11276.9|11297.6|11295.6|11303|11301|11261.7|11259.7|7375
1602036000000|2020-10-07 02:00:00|11297.2|11295.2|11290.2|11288.2|11318.2|11316.2|11275.7|11273.7|8857
1602039600000|2020-10-07 03:00:00|11291|11289|11304.9|11302.9|11313.4|11311.4|11284|11282|4820
1602043200000|2020-10-07 04:00:00|11304.7|11302.7|11306.5|11304.5|11311.6|11309.6|11298|11296|2559
1602046800000|2020-10-07 05:00:00|11306.4|11304.4|11333.2|11331.2|11348.7|11346.7|11298.4|11296.4|8119
1602050400000|2020-10-07 06:00:00|11334.2|11332.2|11345.4|11343.4|11347.2|11345.2|11329.1|11327.1|6255
1602054000000|2020-10-07 07:00:00|11346.1|11344.1|11367.9|11365.9|11376|11374|11340.4|11338.4|9251
1602057600000|2020-10-07 08:00:00|11369|11367|11348.4|11346.4|11371.2|11369.2|11338.5|11336.5|6737
1602061200000|2020-10-07 09:00:00|11348|11346|11334.9|11332.9|11365.4|11363.4|11334.6|11332.6|5116
1602064800000|2020-10-07 10:00:00|11334.7|11332.7|11351.6|11349.6|11357.4|11355.4|11325.2|11323.2|6227
1602068400000|2020-10-07 11:00:00|11350.2|11348.2|11376.9|11374.9|11380.5|11378.5|11346.6|11344.6|6759
1602072000000|2020-10-07 12:00:00|11376.7|11374.7|11391.7|11389.7|11407.1|11405.1|11370.4|11368.4|16371
1602075600000|2020-10-07 13:00:00|11391.2|11389.2|11428.1|11427.1|11455|11454|11386.2|11384.2|55840
1602079200000|2020-10-07 14:00:00|11428.2|11427.2|11431.6|11430.6|11437.6|11436.6|11380|11379|72569
1602082800000|2020-10-07 15:00:00|11431.7|11430.7|11445.3|11444.3|11460.7|11459.7|11427.1|11426.1|39273
1602086400000|2020-10-07 16:00:00|11445.6|11444.6|11471.8|11470.8|11474.8|11473.8|11411.8|11410.8|41521
1602090000000|2020-10-07 17:00:00|11472|11471|11494.2|11493.2|11514|11513|11472|11471|32410
1602093600000|2020-10-07 18:00:00|11494.1|11493.1|11509.1|11508.1|11518.2|11517.2|11480.7|11479.7|36727
1602097200000|2020-10-07 19:00:00|11509|11508|11495.5|11494.5|11521.6|11520.6|11491.4|11490.4|40066
1602100800000|2020-10-07 20:00:00|11495.3|11494.3|11491|11486|11499.3|11497.3|11474.8|11472.8|10638
1602104400000|2020-10-07 21:00:00|11491.2|11486.2|11492.9|11487.9|11495.6|11490.6|11490.1|11485.1|0
1602108000000|2020-10-07 22:00:00|11488.8|11486.8|11504.1|11502.1|11514.5|11512.5|11486.6|11484.6|5172
1602111600000|2020-10-07 23:00:00|11503.7|11501.7|11516.5|11514.5|11519.6|11517.6|11497.5|11495.5|3854
1602115200000|2020-10-08 00:00:00|11517|11515|11504.3|11502.3|11518.3|11516.3|11497.5|11495.5|4186
1602118800000|2020-10-08 01:00:00|11504.2|11502.2|11528.3|11526.3|11534.7|11532.7|11489.5|11487.5|5783
1602122400000|2020-10-08 02:00:00|11528.6|11526.6|11527.7|11525.7|11536.5|11534.5|11508|11506|5876
1602126000000|2020-10-08 03:00:00|11527.6|11525.6|11520.3|11518.3|11533.8|11531.8|11517.5|11515.5|3551
1602129600000|2020-10-08 04:00:00|11520.6|11518.6|11524.1|11522.1|11524.1|11522.1|11510.3|11508.3|2173
1602133200000|2020-10-08 05:00:00|11524|11522|11523.7|11521.7|11528.8|11526.8|11516|11514|2633
1602136800000|2020-10-08 06:00:00|11523.8|11521.8|11578.6|11576.6|11586.7|11584.7|11523.7|11521.7|7621
1602140400000|2020-10-08 07:00:00|11578.3|11576.3|11568|11566|11587.6|11585.6|11563.2|11561.2|6025
1602144000000|2020-10-08 08:00:00|11568.2|11566.2|11560.2|11558.2|11573.1|11571.1|11540.8|11538.8|7235
1602147600000|2020-10-08 09:00:00|11560.5|11558.5|11555.1|11553.1|11576.6|11574.6|11548.2|11546.2|5395
1602151200000|2020-10-08 10:00:00|11555|11553|11544.5|11542.5|11574.8|11572.8|11541.5|11539.5|6193
1602154800000|2020-10-08 11:00:00|11543.5|11541.5|11568.2|11566.2|11573.5|11571.5|11541|11539|7102
1602158400000|2020-10-08 12:00:00|11568.6|11566.6|11579.3|11577.3|11594|11592|11560|11558|19451
1602162000000|2020-10-08 13:00:00|11579.1|11577.1|11557.6|11556.6|11591.3|11590.3|11527.6|11526.6|55924
1602165600000|2020-10-08 14:00:00|11557.8|11556.8|11530.9|11529.9|11565.6|11564.6|11505.4|11504.4|66524
1602169200000|2020-10-08 15:00:00|11530.2|11529.2|11541.4|11540.4|11570|11569|11513.5|11512.5|54384
1602172800000|2020-10-08 16:00:00|11541.9|11540.9|11564.1|11563.1|11577.6|11576.6|11541.9|11540.9|34494
1602176400000|2020-10-08 17:00:00|11564.4|11563.4|11521.2|11520.2|11567.2|11566.2|11521.2|11520.2|26182
1602180000000|2020-10-08 18:00:00|11521.1|11520.1|11548.9|11547.9|11558.5|11557.5|11516|11515|28336
1602183600000|2020-10-08 19:00:00|11548.6|11547.6|11551.8|11550.8|11555.2|11554.2|11527.5|11526.5|33934
1602187200000|2020-10-08 20:00:00|11552.3|11550.3|11575.9|11570.9|11584.5|11582.5|11543.8|11541.8|9433
1602190800000|2020-10-08 21:00:00|11575.3|11570.3|11574.2|11569.2|11575.9|11570.9|11567.9|11562.9|0
1602194400000|2020-10-08 22:00:00|11579.8|11577.8|11589.5|11587.5|11598.9|11596.9|11574.7|11572.7|6371
1602198000000|2020-10-08 23:00:00|11589.9|11587.9|11595.3|11593.3|11597.2|11595.2|11582.8|11580.8|4973
1602201600000|2020-10-09 00:00:00|11594.5|11592.5|11587.5|11585.5|11604|11602|11579.7|11577.7|7469
1602205200000|2020-10-09 01:00:00|11587.7|11585.7|11598.8|11596.8|11598.8|11596.8|11582.8|11580.8|3548
1602208800000|2020-10-09 02:00:00|11598.9|11596.9|11608|11606|11609.7|11607.7|11594.7|11592.7|3557
1602212400000|2020-10-09 03:00:00|11607.9|11605.9|11611.3|11609.3|11617.2|11615.2|11607.4|11605.4|3342
1602216000000|2020-10-09 04:00:00|11611.4|11609.4|11609.3|11607.3|11613.2|11611.2|11605.9|11603.9|1911
1602219600000|2020-10-09 05:00:00|11609.2|11607.2|11599.4|11597.4|11609.4|11607.4|11594.9|11592.9|3120
1602223200000|2020-10-09 06:00:00|11600.3|11598.3|11575.3|11573.3|11601.2|11599.2|11568.2|11566.2|6852
1602226800000|2020-10-09 07:00:00|11575.4|11573.4|11582.4|11580.4|11592|11590|11574.3|11572.3|6680
1602230400000|2020-10-09 08:00:00|11581.9|11579.9|11593.2|11591.2|11599.7|11597.7|11577.7|11575.7|5649
1602234000000|2020-10-09 09:00:00|11593|11591|11585.7|11583.7|11595.3|11593.3|11583.7|11581.7|4204
1602237600000|2020-10-09 10:00:00|11585.4|11583.4|11572.4|11570.4|11598.5|11596.5|11569.2|11567.2|4748
1602241200000|2020-10-09 11:00:00|11572.7|11570.7|11599.5|11597.5|11606|11604|11570.8|11568.8|5735
1602244800000|2020-10-09 12:00:00|11600.5|11598.5|11627.3|11625.3|11632|11630|11590|11588|17183
1602248400000|2020-10-09 13:00:00|11627.2|11625.2|11647.5|11646.5|11654|11653|11603.5|11602.5|56958
1602252000000|2020-10-09 14:00:00|11648.5|11647.5|11666.8|11665.8|11672.7|11671.7|11626.1|11625.1|54141
1602255600000|2020-10-09 15:00:00|11667.6|11666.6|11691.1|11690.1|11700.1|11699.1|11661.8|11660.8|50513
1602259200000|2020-10-09 16:00:00|11690.1|11689.1|11699.9|11698.9|11711.1|11710.1|11676.5|11675.5|40432
1602262800000|2020-10-09 17:00:00|11699.7|11698.7|11704.8|11703.8|11718.2|11717.2|11684.9|11683.9|26993
1602266400000|2020-10-09 18:00:00|11704.5|11703.5|11686.3|11685.3|11711.4|11710.4|11678.7|11677.7|34416
1602270000000|2020-10-09 19:00:00|11685.9|11684.9|11725.5|11724.5|11727.7|11726.7|11681|11680|41084
1602273600000|2020-10-09 20:00:00|11726|11724|11741.9|11736.9|11753|11751|11719.5|11717.5|11846
1602453600000|2020-10-11 22:00:00|11717.3|11715.3|11753.5|11751.5|11758.9|11756.9|11707.9|11705.9|8761
1602457200000|2020-10-11 23:00:00|11754|11752|11757.5|11755.5|11770|11768|11737.8|11735.8|6214
1602460800000|2020-10-12 00:00:00|11757.7|11755.7|11747.8|11745.8|11758.7|11756.7|11732.2|11730.2|7852
1602464400000|2020-10-12 01:00:00|11747.3|11745.3|11781.5|11779.5|11782.3|11780.3|11737.8|11735.8|9072
1602468000000|2020-10-12 02:00:00|11781.8|11779.8|11781.2|11779.2|11783.4|11781.4|11771.5|11769.5|5237
1602471600000|2020-10-12 03:00:00|11781.4|11779.4|11783.5|11781.5|11789.3|11787.3|11774.4|11772.4|3528
1602475200000|2020-10-12 04:00:00|11783.7|11781.7|11787.2|11785.2|11790.5|11788.5|11780.5|11778.5|3890
1602478800000|2020-10-12 05:00:00|11787|11785|11800.3|11798.3|11805.8|11803.8|11784.5|11782.5|5021
1602482400000|2020-10-12 06:00:00|11800.4|11798.4|11790.7|11788.7|11805.3|11803.3|11789.4|11787.4|4471
1602486000000|2020-10-12 07:00:00|11790.3|11788.3|11811.5|11809.5|11813.9|11811.9|11787.7|11785.7|9544
1602489600000|2020-10-12 08:00:00|11811.4|11809.4|11857.7|11855.7|11893.3|11891.3|11806.3|11804.3|18934
1602493200000|2020-10-12 09:00:00|11857.8|11855.8|11849.5|11847.5|11875.4|11873.4|11842.8|11840.8|8778
1602496800000|2020-10-12 10:00:00|11849.7|11847.7|11900.3|11898.3|11905.8|11903.8|11847.4|11845.4|9199
1602500400000|2020-10-12 11:00:00|11900.4|11898.4|11936.5|11934.5|11940.8|11938.8|11890.5|11888.5|18835
1602504000000|2020-10-12 12:00:00|11935.5|11933.5|11944.9|11942.9|11969.8|11967.8|11922.3|11920.3|20301
1602507600000|2020-10-12 13:00:00|11945|11943|11900.9|11899.9|11959|11958|11881.5|11880.5|79829
1602511200000|2020-10-12 14:00:00|11901.3|11900.3|11977.6|11976.6|11982.6|11981.6|11881.8|11880.8|76444
1602514800000|2020-10-12 15:00:00|11977.7|11976.7|12027.1|12026.1|12050.2|12049.2|11977.7|11976.7|78812
1602518400000|2020-10-12 16:00:00|12027.3|12026.3|12109.8|12108.8|12143.6|12142.6|12025.1|12024.1|84965
1602522000000|2020-10-12 17:00:00|12110.6|12109.6|12140.1|12139.1|12158.8|12157.8|12087.6|12086.6|75649
1602525600000|2020-10-12 18:00:00|12140.2|12139.2|12152.7|12151.7|12205.6|12204.6|12139|12138|80864
1602529200000|2020-10-12 19:00:00|12153.5|12152.5|12086|12085|12171|12170|12061.7|12060.7|86841
1602532800000|2020-10-12 20:00:00|12086.5|12084.5|12100.7|12095.7|12121.7|12119.7|12071.7|12069.7|13371
1602536400000|2020-10-12 21:00:00|12100.9|12095.9|12113.8|12108.8|12114|12109|12099.8|12094.8|0
1602540000000|2020-10-12 22:00:00|12108.7|12106.7|12111.1|12109.1|12131.1|12129.1|12105.5|12103.5|4310
1602543600000|2020-10-12 23:00:00|12111.2|12109.2|12118.4|12116.4|12126.5|12124.5|12111.1|12109.1|2726
1602547200000|2020-10-13 00:00:00|12118.5|12116.5|12074.1|12072.1|12122.6|12120.6|12056.5|12054.5|9476
1602550800000|2020-10-13 01:00:00|12074|12072|12058.7|12056.7|12089.1|12087.1|12052.4|12050.4|6351
1602554400000|2020-10-13 02:00:00|12058.9|12056.9|12067.1|12065.1|12068.2|12066.2|12044|12042|3965
1602558000000|2020-10-13 03:00:00|12066.7|12064.7|12071.4|12069.4|12075.2|12073.2|12053|12051|2722
1602561600000|2020-10-13 04:00:00|12071.7|12069.7|12066.6|12064.6|12072.5|12070.5|12061.7|12059.7|1785
1602565200000|2020-10-13 05:00:00|12066.5|12064.5|12112.5|12110.5|12116|12114|12066.1|12064.1|7143
1602568800000|2020-10-13 06:00:00|12112.2|12110.2|12076.9|12074.9|12133|12131|12032.7|12030.7|13532
1602572400000|2020-10-13 07:00:00|12076.6|12074.6|12062.9|12060.9|12080.4|12078.4|12047.9|12045.9|11732
1602576000000|2020-10-13 08:00:00|12063|12061|12163.7|12161.7|12167.9|12165.9|12063|12061|15931
1602579600000|2020-10-13 09:00:00|12164.1|12162.1|12216|12214|12216.5|12214.5|12149|12147|17646
1602583200000|2020-10-13 10:00:00|12216.1|12214.1|12189.6|12187.6|12258|12256|12176.6|12174.6|26424
1602586800000|2020-10-13 11:00:00|12190|12188|12203.4|12201.4|12235.5|12233.5|12167|12165|20296
1602590400000|2020-10-13 12:00:00|12203|12201|12160.9|12158.9|12225.4|12223.4|12156|12154|27246
1602594000000|2020-10-13 13:00:00|12160.6|12158.6|12102.1|12101.1|12181.5|12179.5|12041|12040|100815
1602597600000|2020-10-13 14:00:00|12102.7|12101.7|12131.8|12130.8|12134.6|12133.6|12042.1|12041.1|106728
1602601200000|2020-10-13 15:00:00|12133.1|12132.1|12141.6|12140.6|12190.6|12189.6|12113.6|12112.6|79066
1602604800000|2020-10-13 16:00:00|12141.8|12140.8|12123.3|12122.3|12153.8|12152.8|12082.3|12081.3|60132
1602608400000|2020-10-13 17:00:00|12122.9|12121.9|12048.4|12047.4|12150.9|12149.9|12037.4|12036.4|75069
1602612000000|2020-10-13 18:00:00|12048.9|12047.9|12086.4|12085.4|12093.6|12092.6|12028.3|12027.3|65483
1602615600000|2020-10-13 19:00:00|12085.6|12084.6|12082.5|12081.5|12154.6|12153.6|12079.6|12078.6|62940
1602619200000|2020-10-13 20:00:00|12083|12081|12091.8|12086.8|12108.4|12106.4|12077.5|12075.5|10970
1602622800000|2020-10-13 21:00:00|12091.9|12086.9|12095.1|12090.1|12095.8|12090.8|12090.5|12085.5|0
1602626400000|2020-10-13 22:00:00|12090.9|12088.9|12116.1|12114.1|12123.8|12121.8|12086.6|12084.6|2953
1602630000000|2020-10-13 23:00:00|12116.3|12114.3|12123.3|12121.3|12131|12129|12111.5|12109.5|2336
1602633600000|2020-10-14 00:00:00|12123.8|12121.8|12144.9|12142.9|12147.4|12145.4|12109.3|12107.3|5230
1602637200000|2020-10-14 01:00:00|12144.5|12142.5|12144.4|12142.4|12158.4|12156.4|12121.4|12119.4|7276
1602640800000|2020-10-14 02:00:00|12144.3|12142.3|12156|12154|12166.5|12164.5|12140.8|12138.8|5351
1602644400000|2020-10-14 03:00:00|12156.6|12154.6|12167.5|12165.5|12179.1|12177.1|12156.6|12154.6|3380
1602648000000|2020-10-14 04:00:00|12167.6|12165.6|12151.3|12149.3|12180.9|12178.9|12142.8|12140.8|3882
1602651600000|2020-10-14 05:00:00|12151.4|12149.4|12138.5|12136.5|12157|12155|12132.8|12130.8|4059
1602655200000|2020-10-14 06:00:00|12138.4|12136.4|12179.4|12177.4|12185.9|12183.9|12128.6|12126.6|6665
1602658800000|2020-10-14 07:00:00|12178.8|12176.8|12165.1|12163.1|12182.3|12180.3|12133.4|12131.4|7853
1602662400000|2020-10-14 08:00:00|12165|12163|12150.1|12148.1|12174.5|12172.5|12144.3|12142.3|6408
1602666000000|2020-10-14 09:00:00|12150|12148|12122.3|12120.3|12161.1|12159.1|12113.6|12111.6|5935
1602669600000|2020-10-14 10:00:00|12122.4|12120.4|12093.5|12091.5|12133|12131|12074.1|12072.1|12522
1602673200000|2020-10-14 11:00:00|12093.9|12091.9|12129.8|12127.8|12136.5|12134.5|12091.5|12089.5|8455
1602676800000|2020-10-14 12:00:00|12129.1|12127.1|12131.9|12129.9|12142|12140|12107.5|12105.5|14738
1602680400000|2020-10-14 13:00:00|12131.8|12129.8|12140.1|12139.1|12160.8|12159.8|12080.6|12079.6|61925
1602684000000|2020-10-14 14:00:00|12140.6|12139.6|12098.8|12097.8|12146.9|12145.9|12037.1|12036.1|86290
1602687600000|2020-10-14 15:00:00|12100.1|12099.1|11979.6|11978.6|12112.2|12111.2|11973.1|11972.1|75306
1602691200000|2020-10-14 16:00:00|11979.8|11978.8|11948.9|11947.9|12003.4|12002.4|11910.8|11909.8|78195
1602694800000|2020-10-14 17:00:00|11948.8|11947.8|11975.9|11974.9|11979.6|11978.6|11915.6|11914.6|55122
1602698400000|2020-10-14 18:00:00|11975.6|11974.6|11985.1|11984.1|12011.3|12010.3|11947.1|11946.1|60254
1602702000000|2020-10-14 19:00:00|11985.2|11984.2|11988.8|11987.8|12042.6|12041.6|11971.1|11970.1|64604
1602705600000|2020-10-14 20:00:00|11989.3|11987.3|11955.2|11950.2|11993.3|11991.3|11951.3|11949.3|13029
1602709200000|2020-10-14 21:00:00|11955.4|11950.4|11964.1|11959.1|11967.2|11962.2|11955.2|11950.2|0
1602712800000|2020-10-14 22:00:00|11960.8|11958.8|11971.7|11969.7|11993.1|11991.1|11942.1|11940.1|8120
1602716400000|2020-10-14 23:00:00|11971.8|11969.8|11972.1|11970.1|11987.2|11985.2|11964|11962|4270
1602720000000|2020-10-15 00:00:00|11972|11970|11957.5|11955.5|11979.1|11977.1|11947.7|11945.7|3799
1602723600000|2020-10-15 01:00:00|11957.3|11955.3|11916|11914|11974.2|11972.2|11900|11898|8837
1602727200000|2020-10-15 02:00:00|11915.7|11913.7|11887|11885|11928.5|11926.5|11883.8|11881.8|4867
1602730800000|2020-10-15 03:00:00|11887.1|11885.1|11888.6|11886.6|11899.3|11897.3|11878.6|11876.6|3508
1602734400000|2020-10-15 04:00:00|11888.3|11886.3|11907.2|11905.2|11926.6|11924.6|11873.6|11871.6|3948
1602738000000|2020-10-15 05:00:00|11907.1|11905.1|11914.6|11912.6|11930.7|11928.7|11903.7|11901.7|3083
1602741600000|2020-10-15 06:00:00|11914.5|11912.5|11853.7|11851.7|11914.5|11912.5|11848.5|11846.5|7158
1602745200000|2020-10-15 07:00:00|11853.6|11851.6|11869.3|11867.3|11880.5|11878.5|11851.8|11849.8|11166
1602748800000|2020-10-15 08:00:00|11869.1|11867.1|11787.2|11785.2|11869.1|11867.1|11763|11761|15363
1602752400000|2020-10-15 09:00:00|11787.1|11785.1|11781.5|11779.5|11787.3|11785.3|11748.6|11746.6|13147
1602756000000|2020-10-15 10:00:00|11781.7|11779.7|11823.6|11821.6|11832.8|11830.8|11777.2|11775.2|13443
1602759600000|2020-10-15 11:00:00|11823.5|11821.5|11813.1|11811.1|11838.8|11836.8|11801.6|11799.6|11281
1602763200000|2020-10-15 12:00:00|11812.1|11810.1|11807.5|11805.5|11827.3|11825.3|11778.2|11776.2|22999
1602766800000|2020-10-15 13:00:00|11807.6|11805.6|11882.6|11881.6|11890.1|11889.1|11764.3|11763.3|78289
1602770400000|2020-10-15 14:00:00|11882.3|11881.3|11814.1|11813.1|11883.3|11882.3|11757.5|11756.5|98692
1602774000000|2020-10-15 15:00:00|11814.3|11813.3|11829.6|11828.6|11865|11864|11773.1|11772.1|69595
1602777600000|2020-10-15 16:00:00|11829.3|11828.3|11817.6|11816.6|11849.8|11848.8|11782.5|11781.5|54196
1602781200000|2020-10-15 17:00:00|11817.8|11816.8|11844.6|11843.6|11851.1|11850.1|11792.8|11791.8|40771
1602784800000|2020-10-15 18:00:00|11845.1|11844.1|11860.8|11859.8|11870.8|11869.8|11828.3|11827.3|38168
1602788400000|2020-10-15 19:00:00|11861|11860|11901|11900|11928.1|11927.1|11856.1|11855.1|62262
1602792000000|2020-10-15 20:00:00|11901.5|11899.5|11895.7|11890.7|11914|11912|11883.8|11881.6|11157
1602795600000|2020-10-15 21:00:00|11895.8|11890.8|11906.1|11901.1|11907.2|11902.2|11892.6|11887.6|1
1602799200000|2020-10-15 22:00:00|11901.8|11899.8|11899.6|11897.6|11917|11915|11899.2|11897.2|2445
1602802800000|2020-10-15 23:00:00|11899.5|11897.5|11929.1|11927.1|11945.8|11943.8|11899.5|11897.5|4948
1602806400000|2020-10-16 00:00:00|11928.7|11926.7|11926.7|11924.7|11936.7|11934.7|11909.5|11907.5|4568
1602810000000|2020-10-16 01:00:00|11926.6|11924.6|11928.8|11926.8|11953.5|11951.5|11919.2|11917.2|5449
1602813600000|2020-10-16 02:00:00|11928.7|11926.7|11925.2|11923.2|11932.3|11930.3|11924.1|11922.1|1781
1602817200000|2020-10-16 03:00:00|11925.3|11923.3|11871.3|11869.3|11927.8|11925.8|11839.3|11837.3|9332
1602820800000|2020-10-16 04:00:00|11871.5|11869.5|11856|11854|11875.7|11873.7|11850.1|11848.1|3860
1602824400000|2020-10-16 05:00:00|11856.8|11854.8|11890.1|11888.1|11900|11898|11856.2|11854.2|5371
1602828000000|2020-10-16 06:00:00|11888.7|11886.7|11909.8|11907.8|11911.6|11909.6|11871.3|11869.3|4690
1602831600000|2020-10-16 07:00:00|11909.3|11907.3|11908.6|11906.6|11912.1|11910.1|11875.5|11873.5|8377
1602835200000|2020-10-16 08:00:00|11907.8|11905.8|11923|11921|11942.1|11940.1|11906.1|11904.1|6375
1602838800000|2020-10-16 09:00:00|11922.8|11920.8|11908.8|11906.8|11928|11926|11884.5|11882.5|5750
1602842400000|2020-10-16 10:00:00|11908.7|11906.7|11906.7|11904.7|11938.8|11936.8|11887.1|11885.1|8337
1602846000000|2020-10-16 11:00:00|11907|11905|11940.7|11938.7|11958.6|11956.6|11899.2|11897.2|8981
1602849600000|2020-10-16 12:00:00|11940.6|11938.6|11981.7|11979.7|11983.5|11981.5|11937.1|11935.1|19828
1602853200000|2020-10-16 13:00:00|11981.1|11979.1|11974.3|11973.3|11988.1|11986.1|11939.7|11938.7|62937
1602856800000|2020-10-16 14:00:00|11974.5|11973.5|11981.7|11980.7|12035|12034|11968.7|11967.7|67974
1602860400000|2020-10-16 15:00:00|11981.2|11980.2|11941.9|11940.9|11981.2|11980.2|11888.5|11887.5|74917
1602864000000|2020-10-16 16:00:00|11941.5|11940.5|11932.7|11931.7|11949.5|11948.5|11892.3|11891.3|51540
1602867600000|2020-10-16 17:00:00|11932.5|11931.5|11941.1|11940.1|11960.7|11959.7|11927.3|11926.3|33349
1602871200000|2020-10-16 18:00:00|11941.3|11940.3|11968.8|11967.8|11975|11974|11925.6|11924.6|35072
1602874800000|2020-10-16 19:00:00|11968.7|11967.7|11837.2|11836.2|11972.5|11971.5|11827.9|11826.9|72997
1602878400000|2020-10-16 20:00:00|11837.7|11835.7|11809.6|11804.6|11847.2|11845.2|11805.9|11803.9|21524
1603058400000|2020-10-18 22:00:00|11849.9|11847.9|11885.7|11883.7|11901.8|11899.8|11809.4|11804.4|7054
1603062000000|2020-10-18 23:00:00|11885.1|11883.1|11886.6|11884.6|11898.8|11896.8|11881.6|11879.6|3042
1603065600000|2020-10-19 00:00:00|11886.8|11884.8|11895.2|11893.2|11900.3|11898.3|11886.6|11884.6|2895
1603069200000|2020-10-19 01:00:00|11895.3|11893.3|11913.6|11911.6|11922.1|11920.1|11888.8|11886.8|5615
1603072800000|2020-10-19 02:00:00|11913.2|11911.2|11913.8|11911.8|11933.7|11931.7|11900.9|11898.9|5002
1603076400000|2020-10-19 03:00:00|11913.7|11911.7|11899.8|11897.8|11916.1|11914.1|11877.6|11875.6|5235
1603080000000|2020-10-19 04:00:00|11900.2|11898.2|11904.6|11902.6|11912.2|11910.2|11894.6|11892.6|3093
1603083600000|2020-10-19 05:00:00|11904.4|11902.4|11913.6|11911.6|11920.7|11918.7|11900.8|11898.8|3420
1603087200000|2020-10-19 06:00:00|11913.4|11911.4|11905.7|11903.7|11914.2|11912.2|11890.4|11888.4|3093
1603090800000|2020-10-19 07:00:00|11904.6|11902.6|11925.2|11923.2|11952.6|11950.6|11904.6|11902.6|8339
1603094400000|2020-10-19 08:00:00|11925.7|11923.7|11943.9|11941.9|11951.7|11949.7|11906.3|11904.3|6182
1603098000000|2020-10-19 09:00:00|11944.3|11942.3|11940.7|11938.7|11961.7|11959.7|11931.4|11929.4|5223
1603101600000|2020-10-19 10:00:00|11940.8|11938.8|11941.4|11939.4|11945.7|11943.7|11918.8|11916.8|5143
1603105200000|2020-10-19 11:00:00|11943.3|11941.3|11932.6|11930.6|11943.3|11941.3|11921.3|11919.3|4990
1603108800000|2020-10-19 12:00:00|11932.7|11930.7|11912.1|11910.1|11935.9|11933.9|11907.2|11905.2|12473
1603112400000|2020-10-19 13:00:00|11912.2|11910.2|11886.4|11885.4|11962.4|11961.4|11884.7|11883.7|63300
1603116000000|2020-10-19 14:00:00|11886.7|11885.7|11813|11812|11888.9|11887.9|11768.7|11767.7|112116
1603119600000|2020-10-19 15:00:00|11813.2|11812.2|11796.7|11795.7|11852.7|11851.7|11781.2|11780.2|68564
1603123200000|2020-10-19 16:00:00|11797|11796|11802.2|11801.2|11820.7|11819.7|11758.6|11757.6|57194
1603126800000|2020-10-19 17:00:00|11802|11801|11757.2|11756.2|11817|11816|11731.2|11730.2|45248
1603130400000|2020-10-19 18:00:00|11756.2|11755.2|11665.2|11664.2|11776|11775|11665.1|11664.1|69942
1603134000000|2020-10-19 19:00:00|11665.7|11664.7|11644.6|11643.6|11671.1|11670.1|11607.7|11606.7|105434
1603137600000|2020-10-19 20:00:00|11643.3|11642.3|11709.4|11704.4|11712.7|11710.7|11643.3|11641.8|15624
1603141200000|2020-10-19 21:00:00|11709.5|11704.5|11710.5|11705.5|11711.2|11706.2|11701.6|11696.6|0
1603144800000|2020-10-19 22:00:00|11710.3|11705.3|11722.9|11720.9|11732.3|11730.3|11708.2|11705.3|6900
1603148400000|2020-10-19 23:00:00|11723.3|11721.3|11729.2|11727.2|11736.1|11734.1|11718.6|11716.6|3423
1603152000000|2020-10-20 00:00:00|11729.1|11727.1|11737.8|11735.8|11760.8|11758.8|11728.8|11726.8|5648
1603155600000|2020-10-20 01:00:00|11737.9|11735.9|11700.8|11698.8|11739.7|11737.7|11682.7|11680.7|9237
1603159200000|2020-10-20 02:00:00|11699.8|11697.8|11701.8|11699.8|11720.7|11718.7|11689.6|11687.6|5249
1603162800000|2020-10-20 03:00:00|11702.2|11700.2|11730.1|11728.1|11745.9|11743.9|11697.9|11695.9|5653
1603166400000|2020-10-20 04:00:00|11729.9|11727.9|11716.4|11714.4|11730.7|11728.7|11707.7|11705.7|4853
1603170000000|2020-10-20 05:00:00|11715.9|11713.9|11735.4|11733.4|11743.4|11741.4|11696.8|11694.8|8036
1603173600000|2020-10-20 06:00:00|11735.7|11733.7|11730.1|11728.1|11738.2|11736.2|11711.1|11709.1|4230
1603177200000|2020-10-20 07:00:00|11729.9|11727.9|11745.1|11743.1|11756.4|11754.4|11725.1|11723.1|6584
1603180800000|2020-10-20 08:00:00|11745.2|11743.2|11734.4|11732.4|11756.9|11754.9|11730.1|11728.1|6406
1603184400000|2020-10-20 09:00:00|11734.3|11732.3|11738.8|11736.8|11747.1|11745.1|11725.9|11723.9|3949
1603188000000|2020-10-20 10:00:00|11738.9|11736.9|11757.9|11755.9|11766.7|11764.7|11733.7|11731.7|4081
1603191600000|2020-10-20 11:00:00|11759.3|11757.3|11737.1|11735.1|11759.3|11757.3|11728.6|11726.6|5448
1603195200000|2020-10-20 12:00:00|11736.6|11734.6|11689.7|11687.7|11737.1|11735.1|11661.6|11659.6|29032
1603198800000|2020-10-20 13:00:00|11689.8|11687.8|11718.1|11717.1|11720.4|11719.4|11646.4|11645.4|78199
1603202400000|2020-10-20 14:00:00|11716.9|11715.9|11649.9|11648.9|11749.9|11748.9|11649|11648|83994
1603206000000|2020-10-20 15:00:00|11648.8|11647.8|11695.5|11694.5|11696.9|11695.9|11612.1|11611.1|75174
1603209600000|2020-10-20 16:00:00|11695.6|11694.6|11724.4|11723.4|11752.6|11751.6|11687.9|11686.9|57632
1603213200000|2020-10-20 17:00:00|11724.8|11723.8|11761.9|11760.9|11803.4|11802.4|11719.1|11718.1|50137
1603216800000|2020-10-20 18:00:00|11763.6|11762.6|11741.4|11740.4|11792.6|11791.6|11732.9|11731.9|55637
1603220400000|2020-10-20 19:00:00|11742.6|11741.6|11676.3|11675.3|11768.3|11767.3|11649.5|11648.5|92693
1603224000000|2020-10-20 20:00:00|11676.8|11674.8|11664.8|11659.8|11689.9|11687.9|11635.3|11633.3|18122
1603227600000|2020-10-20 21:00:00|11664.9|11659.9|11679.4|11674.4|11681.3|11676.3|11664.9|11659.9|0
1603231200000|2020-10-20 22:00:00|11692.7|11690.7|11706.6|11704.6|11713.1|11711.1|11677.9|11675.9|5149
1603234800000|2020-10-20 23:00:00|11706.7|11704.7|11717.2|11715.2|11729.9|11727.9|11703.4|11701.4|6844
1603238400000|2020-10-21 00:00:00|11716.8|11714.8|11733.4|11731.4|11745.6|11743.6|11709.4|11707.4|6266
1603242000000|2020-10-21 01:00:00|11733.6|11731.6|11737.6|11735.6|11747.7|11745.7|11719.9|11717.9|4368
1603245600000|2020-10-21 02:00:00|11738.6|11736.6|11735.1|11733.1|11752.2|11750.2|11727.6|11725.6|7215
1603249200000|2020-10-21 03:00:00|11734.2|11732.2|11742.2|11740.2|11756.6|11754.6|11729.9|11727.9|5373
1603252800000|2020-10-21 04:00:00|11742.3|11740.3|11746.2|11744.2|11752.1|11750.1|11739.6|11737.6|2335
1603256400000|2020-10-21 05:00:00|11746.3|11744.3|11717.3|11715.3|11751.3|11749.3|11698.2|11696.2|5213
1603260000000|2020-10-21 06:00:00|11718.3|11716.3|11736.2|11734.2|11754.4|11752.4|11711.6|11709.6|5125
1603263600000|2020-10-21 07:00:00|11735.2|11733.2|11681.9|11679.9|11735.3|11733.3|11658.4|11656.4|12234
1603267200000|2020-10-21 08:00:00|11681.7|11679.7|11619.7|11617.7|11695.2|11693.2|11618.1|11616.1|11688
1603270800000|2020-10-21 09:00:00|11619.8|11617.8|11689.4|11687.4|11698.4|11696.4|11598.2|11596.2|11665
1603274400000|2020-10-21 10:00:00|11689.7|11687.7|11687.6|11685.6|11704.8|11702.8|11665.7|11663.7|5917
1603278000000|2020-10-21 11:00:00|11688.4|11686.4|11642.8|11640.8|11688.6|11686.6|11630.2|11628.2|9941
1603281600000|2020-10-21 12:00:00|11643.8|11641.8|11686.8|11684.8|11693.8|11691.8|11639.3|11637.3|10213
1603285200000|2020-10-21 13:00:00|11686.9|11684.9|11785.8|11784.8|11790.9|11789.9|11669.3|11668.3|61055
1603288800000|2020-10-21 14:00:00|11785.7|11784.7|11715.8|11714.8|11790.7|11789.7|11706.1|11705.1|69105
1603292400000|2020-10-21 15:00:00|11715.6|11714.6|11676.1|11675.1|11724.6|11723.6|11644.3|11643.3|82789
1603296000000|2020-10-21 16:00:00|11676.2|11675.2|11656.1|11655.1|11751.1|11750.1|11646.1|11645.1|86159
1603299600000|2020-10-21 17:00:00|11655.9|11654.9|11699.8|11698.8|11727.7|11726.7|11648.3|11647.3|41797
1603303200000|2020-10-21 18:00:00|11700.6|11699.6|11763.3|11762.3|11764.3|11763.3|11688.6|11687.6|58924
1603306800000|2020-10-21 19:00:00|11763.7|11762.7|11664|11663|11765.3|11764.3|11662.4|11661.4|75841
1603310400000|2020-10-21 20:00:00|11664.5|11662.5|11701|11696|11718.7|11716.7|11661.8|11659.8|13595
1603314000000|2020-10-21 21:00:00|11699.9|11694.9|11696.5|11691.5|11704.5|11699.5|11693.8|11688.8|0
1603317600000|2020-10-21 22:00:00|11696.6|11691.6|11695|11693|11714.2|11712.2|11675.7|11673.7|4921
1603321200000|2020-10-21 23:00:00|11694.4|11692.4|11638.5|11636.5|11704.8|11702.8|11605.8|11603.8|11990
1603324800000|2020-10-22 00:00:00|11638.4|11636.4|11646.7|11644.7|11651|11649|11609|11607|6975
1603328400000|2020-10-22 01:00:00|11647.9|11645.9|11639.5|11637.5|11648.4|11646.4|11622.3|11620.3|3458
1603332000000|2020-10-22 02:00:00|11638.9|11636.9|11634.3|11632.3|11640.4|11638.4|11613|11611|4102
1603335600000|2020-10-22 03:00:00|11634.5|11632.5|11622.9|11620.9|11644.3|11642.3|11619.9|11617.9|2398
1603339200000|2020-10-22 04:00:00|11622.7|11620.7|11622|11620|11634.8|11632.8|11616.5|11614.5|2490
1603342800000|2020-10-22 05:00:00|11621.4|11619.4|11633.7|11631.7|11664.4|11662.4|11616.9|11614.9|6018
1603346400000|2020-10-22 06:00:00|11633.5|11631.5|11640|11638|11659.7|11657.7|11633.5|11631.5|5721
1603350000000|2020-10-22 07:00:00|11639.7|11637.7|11655.2|11653.2|11656.5|11654.5|11618.4|11616.4|8213
1603353600000|2020-10-22 08:00:00|11655|11653|11664.4|11662.4|11684.8|11682.8|11647.4|11645.4|6254
1603357200000|2020-10-22 09:00:00|11664.5|11662.5|11670|11668|11676.4|11674.4|11656.3|11654.3|3511
1603360800000|2020-10-22 10:00:00|11670.4|11668.4|11689|11687|11699|11697|11649.8|11647.8|7292
1603364400000|2020-10-22 11:00:00|11689.3|11687.3|11690.4|11688.4|11695.4|11693.4|11675.7|11673.7|4621
1603368000000|2020-10-22 12:00:00|11690.3|11688.3|11679.5|11677.5|11708.7|11706.7|11675.2|11673.2|17490
1603371600000|2020-10-22 13:00:00|11680.5|11678.5|11687.9|11686.9|11735.9|11734.9|11677.5|11675.9|59811
1603375200000|2020-10-22 14:00:00|11687.5|11686.5|11581.1|11580.1|11693.8|11692.8|11527.1|11526.1|124322
1603378800000|2020-10-22 15:00:00|11580.6|11579.6|11596.3|11595.3|11632.1|11631.1|11563.3|11562.3|79313
1603382400000|2020-10-22 16:00:00|11597.1|11596.1|11619.2|11618.2|11624.4|11623.4|11559.9|11558.9|56994
1603386000000|2020-10-22 17:00:00|11619.4|11618.4|11667.7|11666.7|11681.8|11680.8|11611.5|11610.5|64177
1603389600000|2020-10-22 18:00:00|11667.9|11666.9|11666.2|11665.2|11687.9|11686.9|11652.7|11651.7|38526
1603393200000|2020-10-22 19:00:00|11666.4|11665.4|11666.9|11665.9|11697.5|11696.5|11637.4|11636.4|50784
1603396800000|2020-10-22 20:00:00|11666.7|11665.7|11670.8|11665.8|11683.2|11681.2|11644.9|11642.9|9127
1603400400000|2020-10-22 21:00:00|11670.5|11665.5|11674.8|11669.8|11677.1|11672.1|11667.7|11662.7|12
1603404000000|2020-10-22 22:00:00|11686.8|11684.8|11683.4|11681.4|11695.4|11693.4|11675.8|11673.8|2813
1603407600000|2020-10-22 23:00:00|11685.2|11683.2|11677.9|11675.9|11687.5|11685.5|11657.5|11655.5|3071
1603411200000|2020-10-23 00:00:00|11677.5|11675.5|11667.7|11665.7|11679.9|11677.9|11655.4|11653.4|3201
1603414800000|2020-10-23 01:00:00|11667.8|11665.8|11652|11650|11670.2|11668.2|11639.8|11637.8|3910
1603418400000|2020-10-23 02:00:00|11652.2|11650.2|11681.9|11679.9|11681.9|11679.9|11637|11635|3614
1603422000000|2020-10-23 03:00:00|11681|11679|11683.9|11681.9|11691.8|11689.8|11678.8|11676.8|2639
1603425600000|2020-10-23 04:00:00|11684.4|11682.4|11681.2|11679.2|11690.3|11688.3|11668.2|11666.2|2032
1603429200000|2020-10-23 05:00:00|11681|11679|11656.4|11654.4|11684.9|11682.9|11653|11651|3617
1603432800000|2020-10-23 06:00:00|11656.5|11654.5|11638.7|11636.7|11660.2|11658.2|11615.8|11613.8|6307
1603436400000|2020-10-23 07:00:00|11638.5|11636.5|11681.8|11679.8|11688.2|11686.2|11632.7|11630.7|8151
1603440000000|2020-10-23 08:00:00|11681.7|11679.7|11663|11661|11695.2|11693.2|11661.2|11659.2|5731
1603443600000|2020-10-23 09:00:00|11663.3|11661.3|11667.8|11665.8|11683.4|11681.4|11656|11654|3724
1603447200000|2020-10-23 10:00:00|11668|11666|11675.2|11673.2|11686|11684|11647.3|11645.3|5320
1603450800000|2020-10-23 11:00:00|11675.3|11673.3|11684.7|11682.7|11694.8|11692.8|11668.4|11666.4|5697
1603454400000|2020-10-23 12:00:00|11684.9|11682.9|11696.9|11694.9|11704.9|11702.9|11678.4|11676.4|10139
1603458000000|2020-10-23 13:00:00|11696.8|11694.8|11627.3|11626.3|11698|11696|11603.8|11602.8|72421
1603461600000|2020-10-23 14:00:00|11627|11626|11617.6|11616.6|11642.7|11641.7|11582.7|11581.7|83254
1603465200000|2020-10-23 15:00:00|11617|11616|11599|11598|11652.7|11651.7|11566.1|11565.1|75175
1603468800000|2020-10-23 16:00:00|11598.6|11597.6|11606.7|11605.7|11628.7|11627.7|11577.6|11576.6|69185
1603472400000|2020-10-23 17:00:00|11607.2|11606.2|11636.9|11635.9|11646.8|11645.8|11603.9|11602.9|40206
1603476000000|2020-10-23 18:00:00|11636.4|11635.4|11634.9|11633.9|11660.4|11659.4|11630.8|11629.8|35332
1603479600000|2020-10-23 19:00:00|11634.7|11633.7|11693.2|11692.2|11693.4|11692.4|11633.1|11632.1|40999
1603483200000|2020-10-23 20:00:00|11693.7|11691.7|11684.3|11679.3|11693.7|11691.7|11673.6|11670.9|9715
1603486800000|2020-10-23 21:00:00|11684.2|11679.2|11684.2|11679.2|11684.2|11679.2|11684.2|11679.2|0
1603663200000|2020-10-25 22:00:00|11648.1|11646.1|11612.9|11610.9|11652.7|11650.7|11587.1|11585.1|9331
1603666800000|2020-10-25 23:00:00|11612.7|11610.7|11640.5|11638.5|11648|11646|11612.1|11610.1|4502
1603670400000|2020-10-26 00:00:00|11641|11639|11640|11638|11652.4|11650.4|11631.6|11629.6|6404
1603674000000|2020-10-26 01:00:00|11640.1|11638.1|11629.2|11627.2|11650.2|11648.2|11619.1|11617.1|7322
1603677600000|2020-10-26 02:00:00|11629.5|11627.5|11630.9|11628.9|11641.4|11639.4|11625.2|11623.2|3078
1603681200000|2020-10-26 03:00:00|11631|11629|11633.6|11631.6|11642.6|11640.6|11622.5|11620.5|4708
1603684800000|2020-10-26 04:00:00|11633.4|11631.4|11627.4|11625.4|11634.7|11632.7|11621.6|11619.6|2104
1603688400000|2020-10-26 05:00:00|11627.5|11625.5|11617|11615|11637.1|11635.1|11615.9|11613.9|4352
1603692000000|2020-10-26 06:00:00|11618.2|11616.2|11613.1|11611.1|11625.2|11623.2|11601.9|11599.9|3896
1603695600000|2020-10-26 07:00:00|11612.5|11610.5|11573.2|11571.2|11613.6|11611.6|11557.4|11555.4|9856
1603699200000|2020-10-26 08:00:00|11571|11569|11574.9|11572.9|11588.4|11586.4|11565.5|11563.5|9730
1603702800000|2020-10-26 09:00:00|11574.7|11572.7|11577.1|11575.1|11588|11586|11566.5|11564.5|4914
1603706400000|2020-10-26 10:00:00|11577|11575|11585.1|11583.1|11591.1|11589.1|11569.7|11567.7|4637
1603710000000|2020-10-26 11:00:00|11586.2|11584.2|11585.4|11583.4|11606.2|11604.2|11578.6|11576.6|6977
1603713600000|2020-10-26 12:00:00|11585.7|11583.7|11575.2|11573.2|11589.7|11587.7|11568|11566|13204
1603717200000|2020-10-26 13:00:00|11574.7|11572.7|11680.9|11679.9|11692|11691|11573.7|11571.7|61419
1603720800000|2020-10-26 14:00:00|11682.7|11681.7|11549.9|11548.9|11708.7|11707.7|11543.1|11542.1|97861
1603724400000|2020-10-26 15:00:00|11549.7|11548.7|11493|11492|11550.6|11549.6|11464.9|11463.9|109533
1603728000000|2020-10-26 16:00:00|11493.6|11492.6|11430.8|11429.8|11514|11513|11422.8|11421.8|74379
1603731600000|2020-10-26 17:00:00|11430|11429|11425.3|11424.3|11438.3|11437.3|11358.3|11357.3|86372
1603735200000|2020-10-26 18:00:00|11425.6|11424.6|11461.1|11460.1|11474.6|11473.6|11418.3|11417.3|52576
1603738800000|2020-10-26 19:00:00|11461.3|11460.3|11510.3|11509.3|11513.2|11512.2|11432.6|11431.6|78217
1603742400000|2020-10-26 20:00:00|11510.8|11508.8|11515.3|11510.3|11528.9|11526.9|11507.6|11505.6|13050
1603746000000|2020-10-26 21:00:00|11515|11510|11505.9|11500.9|11515.5|11510.5|11501.4|11496.4|0
1603749600000|2020-10-26 22:00:00|11515.6|11513.6|11514.1|11512.1|11524.7|11522.7|11513.1|11511.1|1770
1603753200000|2020-10-26 23:00:00|11513.8|11511.8|11505.7|11503.7|11536.8|11534.8|11494.8|11492.8|4284
1603756800000|2020-10-27 00:00:00|11505.8|11503.8|11540.9|11538.9|11546.8|11544.8|11499.4|11497.4|5742
1603760400000|2020-10-27 01:00:00|11541.2|11539.2|11507.7|11505.7|11542.6|11540.6|11502.4|11500.4|5450
1603764000000|2020-10-27 02:00:00|11507.3|11505.3|11514.4|11512.4|11521.1|11519.1|11503.1|11501.1|2735
1603767600000|2020-10-27 03:00:00|11514.7|11512.7|11509.1|11507.1|11527.4|11525.4|11507.3|11505.3|2311
1603771200000|2020-10-27 04:00:00|11509.6|11507.6|11530.2|11528.2|11534.9|11532.9|11508.4|11506.4|2249
1603774800000|2020-10-27 05:00:00|11530.3|11528.3|11530.9|11528.9|11534.9|11532.9|11522.9|11520.9|2669
1603778400000|2020-10-27 06:00:00|11531.6|11529.6|11549.4|11547.4|11558.1|11556.1|11526.3|11524.3|5359
1603782000000|2020-10-27 07:00:00|11550.1|11548.1|11556.4|11554.4|11563.2|11561.2|11534.7|11532.7|5991
1603785600000|2020-10-27 08:00:00|11556.3|11554.3|11543.8|11541.8|11556.3|11554.3|11517.9|11515.9|9036
1603789200000|2020-10-27 09:00:00|11544.4|11542.4|11543.1|11541.1|11557.6|11555.6|11523.6|11521.6|6311
1603792800000|2020-10-27 10:00:00|11542.8|11540.8|11565.3|11563.3|11579.8|11577.8|11541.6|11539.6|7703
1603796400000|2020-10-27 11:00:00|11564.3|11562.3|11578.3|11576.3|11578.3|11576.3|11556.7|11554.7|5366
1603800000000|2020-10-27 12:00:00|11577.6|11575.6|11552.1|11550.1|11581.3|11579.3|11549.7|11547.7|14264
1603803600000|2020-10-27 13:00:00|11552.8|11550.8|11566.4|11565.4|11592.8|11591.8|11514.3|11513.3|78492
1603807200000|2020-10-27 14:00:00|11566.6|11565.6|11568.6|11567.6|11590.1|11589.1|11502.4|11501.4|86919
1603810800000|2020-10-27 15:00:00|11568.8|11567.8|11614.4|11613.4|11619.3|11618.3|11551.2|11550.2|59092
1603814400000|2020-10-27 16:00:00|11614.9|11613.9|11587.5|11586.5|11621.8|11620.8|11561.4|11560.4|53665
1603818000000|2020-10-27 17:00:00|11588|11587|11603.8|11602.8|11621.3|11620.3|11569.2|11568.2|52994
1603821600000|2020-10-27 18:00:00|11603.4|11602.4|11573.9|11572.9|11610.9|11609.9|11553.6|11552.6|63887
1603825200000|2020-10-27 19:00:00|11573.8|11572.8|11598.4|11597.4|11635.9|11634.9|11554.2|11553.2|56849
1603828800000|2020-10-27 20:00:00|11598.9|11596.9|11571.1|11566.1|11631.2|11629.2|11567.2|11565.2|15773
1603832400000|2020-10-27 21:00:00|11571.2|11566.2|11576.1|11571.1|11579.5|11574.5|11550.9|11545.9|0
1603836000000|2020-10-27 22:00:00|11566.9|11564.9|11535.2|11533.2|11572.8|11570.8|11521.3|11519.3|6977
1603839600000|2020-10-27 23:00:00|11535.3|11533.3|11551.9|11549.9|11554.2|11552.2|11534.3|11532.3|3466
1603843200000|2020-10-28 00:00:00|11552.7|11550.7|11541.9|11539.9|11554.1|11552.1|11529.4|11527.4|3563
1603846800000|2020-10-28 01:00:00|11542.2|11540.2|11545.6|11543.6|11561.8|11559.8|11542.2|11540.2|3201
1603850400000|2020-10-28 02:00:00|11545.3|11543.3|11552.3|11550.3|11554.6|11552.6|11538.6|11536.6|3436
1603854000000|2020-10-28 03:00:00|11552.4|11550.4|11550.3|11548.3|11557.9|11555.9|11546.6|11544.6|1952
1603857600000|2020-10-28 04:00:00|11550.1|11548.1|11554.3|11552.3|11554.8|11552.8|11544.3|11542.3|1737
1603861200000|2020-10-28 05:00:00|11554.8|11552.8|11572.4|11570.4|11577.6|11575.6|11550.4|11548.4|4279
1603864800000|2020-10-28 06:00:00|11572.7|11570.7|11552.2|11550.2|11580.4|11578.4|11547.6|11545.6|5597
1603868400000|2020-10-28 07:00:00|11551.4|11549.4|11531.6|11529.6|11557.3|11555.3|11496.7|11494.7|13637
1603872000000|2020-10-28 08:00:00|11531.1|11529.1|11497.2|11495.2|11541.2|11539.2|11453.2|11451.2|20611
1603875600000|2020-10-28 09:00:00|11496.9|11494.9|11485.6|11483.6|11503.3|11501.3|11470.1|11468.1|7848
1603879200000|2020-10-28 10:00:00|11485.8|11483.8|11452.8|11450.8|11496.1|11494.1|11449.1|11447.1|6479
1603882800000|2020-10-28 11:00:00|11454.2|11452.2|11454.2|11452.2|11488.2|11486.2|11453.7|11451.7|10244
1603886400000|2020-10-28 12:00:00|11454.4|11452.4|11410.3|11408.3|11464.2|11462.2|11396.3|11394.3|23533
1603890000000|2020-10-28 13:00:00|11409.7|11407.7|11316.2|11315.2|11435.9|11434.9|11279.9|11278.9|96523
1603893600000|2020-10-28 14:00:00|11316.4|11315.4|11252.7|11251.7|11321.6|11320.6|11216.4|11215.4|115295
1603897200000|2020-10-28 15:00:00|11251.1|11250.1|11258|11257|11277.1|11276.1|11211.2|11210.2|94880
1603900800000|2020-10-28 16:00:00|11257|11256|11218.3|11217.3|11281.2|11280.2|11206.2|11205.2|70522
1603904400000|2020-10-28 17:00:00|11216.7|11215.7|11253.9|11252.9|11256.5|11255.5|11177.1|11176.1|64792
1603908000000|2020-10-28 18:00:00|11253.8|11252.8|11248.5|11247.5|11261.8|11260.8|11202.3|11201.3|54174
1603911600000|2020-10-28 19:00:00|11248.3|11247.3|11153.5|11152.5|11287.8|11286.8|11139.3|11138.3|108535
1603915200000|2020-10-28 20:00:00|11152.3|11151.3|11191.6|11186.6|11208.3|11206.3|11145.2|11143.2|21111
1603918800000|2020-10-28 21:00:00|11191.7|11186.7|11199.3|11194.3|11202.7|11197.7|11190.3|11185.3|1
1603922400000|2020-10-28 22:00:00|11204.6|11202.6|11209.3|11207.3|11214.4|11212.4|11181.2|11179.2|4872
1603926000000|2020-10-28 23:00:00|11208.8|11206.8|11204.4|11202.4|11215.6|11213.6|11181.7|11179.7|4372
1603929600000|2020-10-29 00:00:00|11203.9|11201.9|11226.8|11224.8|11232.9|11230.9|11194.3|11192.3|7750
1603933200000|2020-10-29 01:00:00|11226.4|11224.4|11246.9|11244.9|11256.3|11254.3|11225.3|11223.3|7019
1603936800000|2020-10-29 02:00:00|11246.7|11244.7|11248.7|11246.7|11253.7|11251.7|11238.9|11236.9|4283
1603940400000|2020-10-29 03:00:00|11248.8|11246.8|11259.4|11257.4|11260.6|11258.6|11241.4|11239.4|3574
1603944000000|2020-10-29 04:00:00|11258.8|11256.8|11262.8|11260.8|11267.8|11265.8|11255.1|11253.1|2819
1603947600000|2020-10-29 05:00:00|11264.1|11262.1|11267.7|11265.7|11269.3|11267.3|11256.1|11254.1|3732
1603951200000|2020-10-29 06:00:00|11266.4|11264.4|11287.3|11285.3|11310.4|11308.4|11261.4|11259.4|7393
1603954800000|2020-10-29 07:00:00|11286.9|11284.9|11260.8|11258.8|11288.7|11286.7|11227.2|11225.2|10531
1603958400000|2020-10-29 08:00:00|11261.3|11259.3|11264.6|11262.6|11291.9|11289.9|11244.9|11242.9|14677
1603962000000|2020-10-29 09:00:00|11264.3|11262.3|11275.2|11273.2|11301.1|11299.1|11262.2|11260.2|7506
1603965600000|2020-10-29 10:00:00|11275.3|11273.3|11261.7|11259.7|11275.6|11273.6|11237.2|11235.2|8121
1603969200000|2020-10-29 11:00:00|11261.9|11259.9|11164.8|11162.8|11262.8|11260.8|11159.9|11157.9|15208
1603972800000|2020-10-29 12:00:00|11165.6|11163.6|11215.2|11213.2|11234.2|11232.2|11165.6|11163.6|25883
1603976400000|2020-10-29 13:00:00|11212.9|11210.9|11274.1|11273.1|11285.9|11284.9|11184.6|11183.6|73118
1603980000000|2020-10-29 14:00:00|11275.7|11274.7|11299.8|11298.8|11320.8|11319.8|11261.4|11260.4|80981
1603983600000|2020-10-29 15:00:00|11300.6|11299.6|11297.4|11296.4|11348.6|11347.6|11277.4|11276.4|64264
1603987200000|2020-10-29 16:00:00|11300.4|11299.4|11331.9|11330.9|11347.3|11346.3|11284.9|11283.9|45764
1603990800000|2020-10-29 17:00:00|11332.9|11331.9|11394.9|11393.9|11398.9|11397.9|11321.4|11320.4|47986
1603994400000|2020-10-29 18:00:00|11395|11394|11419.1|11418.1|11469.1|11468.1|11393.9|11392.9|53658
1603998000000|2020-10-29 19:00:00|11419.2|11418.2|11336.1|11335.1|11449.2|11448.2|11336.1|11335.1|66827
1604001600000|2020-10-29 20:00:00|11335.9|11334.9|11257.8|11252.8|11444|11442|11232.6|11230.6|40588
1604005200000|2020-10-29 21:00:00|11257.7|11252.7|11244.6|11239.6|11264.6|11259.6|11239.5|11234.5|1
1604008800000|2020-10-29 22:00:00|11223.6|11221.6|11207.8|11205.8|11241.3|11239.3|11189.9|11187.9|8770
1604012400000|2020-10-29 23:00:00|11207.9|11205.9|11226.1|11224.1|11249.6|11247.6|11206.8|11204.8|6183
1604016000000|2020-10-30 00:00:00|11226.8|11224.8|11175.8|11173.8|11229.8|11227.8|11170.6|11168.6|6932
1604019600000|2020-10-30 01:00:00|11175.3|11173.3|11213.9|11211.9|11217|11215|11173|11171|5740
1604023200000|2020-10-30 02:00:00|11212.9|11210.9|11198.5|11196.5|11226.5|11224.5|11193.9|11191.9|4972
1604026800000|2020-10-30 03:00:00|11198.6|11196.6|11216.1|11214.1|11223.4|11221.4|11197.9|11195.9|2276
1604030400000|2020-10-30 04:00:00|11216|11214|11202.3|11200.3|11225.1|11223.1|11197.8|11195.8|3655
1604034000000|2020-10-30 05:00:00|11201.8|11199.8|11083.9|11081.9|11208.3|11206.3|11076|11074|13125
1604037600000|2020-10-30 06:00:00|11082.6|11080.6|11072.6|11070.6|11101.5|11099.5|11051.9|11049.9|10334
1604041200000|2020-10-30 07:00:00|11072.5|11070.5|11102.1|11100.1|11124.9|11122.9|11068.3|11066.3|8210
1604044800000|2020-10-30 08:00:00|11103.6|11101.6|11126.5|11124.5|11157.3|11155.3|11103.4|11101.4|12487
1604048400000|2020-10-30 09:00:00|11126.9|11124.9|11191.3|11189.3|11206.9|11204.9|11118|11116|11172
1604052000000|2020-10-30 10:00:00|11191.1|11189.1|11237.9|11235.9|11248.9|11246.9|11178.6|11176.6|11761
1604055600000|2020-10-30 11:00:00|11237.8|11235.8|11241|11239|11257.6|11255.6|11226.3|11224.3|9309
1604059200000|2020-10-30 12:00:00|11241.4|11239.4|11253.9|11251.9|11269.6|11267.6|11192.9|11190.9|18844
1604062800000|2020-10-30 13:00:00|11254.1|11252.1|11177.4|11176.4|11292.1|11291.1|11144.1|11143.1|84260
1604066400000|2020-10-30 14:00:00|11171.5|11170.5|11000.6|10999.6|11199.8|11198.8|11000.4|10999.4|129261
1604070000000|2020-10-30 15:00:00|11000.9|10999.9|11016.6|11015.6|11077.6|11076.6|10993.1|10992.1|101196
1604073600000|2020-10-30 16:00:00|11016.8|11015.8|11037|11036|11108.6|11107.6|11006.1|11005.1|71219
1604077200000|2020-10-30 17:00:00|11035.6|11034.6|11002.3|11001.3|11059.7|11058.7|10973.2|10972.2|61974
1604080800000|2020-10-30 18:00:00|11002.6|11001.6|10987.1|10986.1|11042.6|11041.6|10961.1|10960.1|70803
1604084400000|2020-10-30 19:00:00|10984.6|10983.6|11070.7|11069.7|11076.6|11075.6|10960.8|10959.8|112029
1604088000000|2020-10-30 20:00:00|11070.6|11069.6|11102.7|11097.7|11112.2|11110.2|11065.1|11063.1|28368
1604091600000|2020-10-30 21:00:00|11102.6|11097.6|11102.6|11097.6|11102.6|11097.6|11102.6|11097.6|0
1604271600000|2020-11-01 23:00:00|11055.2|11053.2|11014.7|11012.7|11084.7|11082.7|11000|10998|8416
1604275200000|2020-11-02 00:00:00|11014.8|11012.8|11020|11018|11039.5|11037.5|11001|10999|9076
1604278800000|2020-11-02 01:00:00|11019.8|11017.8|11074.3|11072.3|11089.8|11087.8|11011.3|11009.3|11464
1604282400000|2020-11-02 02:00:00|11074.6|11072.6|11080.5|11078.5|11092|11090|11057.3|11055.3|6716
1604286000000|2020-11-02 03:00:00|11080.6|11078.6|11057.5|11055.5|11087.1|11085.1|11057.2|11055.2|3077
1604289600000|2020-11-02 04:00:00|11057.1|11055.1|11069.3|11067.3|11079.6|11077.6|11054.1|11052.1|4694
1604293200000|2020-11-02 05:00:00|11069.5|11067.5|11096.1|11094.1|11102.2|11100.2|11064.6|11062.6|5216
1604296800000|2020-11-02 06:00:00|11095.1|11093.1|11072.3|11070.3|11108.3|11106.3|11060.2|11058.2|5761
1604300400000|2020-11-02 07:00:00|11072.5|11070.5|11109.5|11107.5|11118.3|11116.3|11062.2|11060.2|9011
1604304000000|2020-11-02 08:00:00|11108.5|11106.5|11147.2|11145.2|11148.7|11146.7|11080|11078|12048
1604307600000|2020-11-02 09:00:00|11146.8|11144.8|11173.2|11171.2|11198|11196|11137.1|11135.1|10178
1604311200000|2020-11-02 10:00:00|11173.7|11171.7|11212.2|11210.2|11227|11225|11173.7|11171.7|9350
1604314800000|2020-11-02 11:00:00|11212.5|11210.5|11190.5|11188.5|11216.5|11214.5|11184.7|11182.7|6359
1604318400000|2020-11-02 12:00:00|11190|11188|11144.3|11142.3|11191.7|11189.7|11137.5|11135.5|9812
1604322000000|2020-11-02 13:00:00|11144.5|11142.5|11151.5|11149.5|11163.6|11161.6|11138.1|11136.1|16155
1604325600000|2020-11-02 14:00:00|11153.2|11151.2|11192|11191|11226.5|11225.5|11125.2|11124|70011
1604329200000|2020-11-02 15:00:00|11191.6|11190.6|11134.3|11133.3|11221.9|11220.9|11121.2|11120.2|85756
1604332800000|2020-11-02 16:00:00|11134|11133|11089.4|11088.4|11148.4|11147.4|11064.7|11063.7|69487
1604336400000|2020-11-02 17:00:00|11089.7|11088.7|11039.8|11038.8|11103.7|11102.7|11019.7|11018.7|53410
1604340000000|2020-11-02 18:00:00|11039.9|11038.9|10962.7|10961.7|11045.2|11044.2|10957.2|10956.2|52783
1604343600000|2020-11-02 19:00:00|10962.9|10961.9|11024.1|11023.1|11042.7|11041.7|10957.4|10956.4|55715
1604347200000|2020-11-02 20:00:00|11024.2|11023.2|11081|11080|11084|11083|11011.6|11010.6|72343
1604350800000|2020-11-02 21:00:00|11081.5|11079.5|11088.6|11083.6|11103.7|11101.7|11073.5|11071.5|11638
1604354400000|2020-11-02 22:00:00|11086.3|11081.3|11085.9|11080.9|11087.3|11082.3|11079|11074|0
1604358000000|2020-11-02 23:00:00|11086|11084|11102.2|11100.2|11110.8|11108.8|11079.5|11077.5|3332
1604361600000|2020-11-03 00:00:00|11102.5|11100.5|11129.2|11127.2|11131.2|11129.2|11086.2|11084.2|4734
1604365200000|2020-11-03 01:00:00|11128.6|11126.6|11127.3|11125.3|11133.1|11131.1|11089|11087|5433
1604368800000|2020-11-03 02:00:00|11127.5|11125.5|11138.5|11136.5|11139.3|11137.3|11113|11111|3591
1604372400000|2020-11-03 03:00:00|11138.6|11136.6|11111.2|11109.2|11139.7|11137.7|11103|11101|4058
1604376000000|2020-11-03 04:00:00|11110.7|11108.7|11083.8|11081.8|11111.2|11109.2|11080.8|11078.8|3298
1604379600000|2020-11-03 05:00:00|11084|11082|11097.5|11095.5|11108.8|11106.8|11084|11082|2793
1604383200000|2020-11-03 06:00:00|11097.8|11095.8|11110.7|11108.7|11122|11120|11085.1|11083.1|3717
1604386800000|2020-11-03 07:00:00|11110.5|11108.5|11115.2|11113.2|11131.2|11129.2|11101|11099|4303
1604390400000|2020-11-03 08:00:00|11112.5|11110.5|11171.3|11169.3|11180.3|11178.3|11101.1|11099.1|10309
1604394000000|2020-11-03 09:00:00|11172|11170|11178.2|11176.2|11189.5|11187.5|11156.1|11154.1|6992
1604397600000|2020-11-03 10:00:00|11178.6|11176.6|11156.8|11154.8|11195.3|11193.3|11155|11153|5426
1604401200000|2020-11-03 11:00:00|11156.7|11154.7|11145|11143|11170.8|11168.8|11121.6|11119.6|8894
1604404800000|2020-11-03 12:00:00|11144.8|11142.8|11141|11139|11161.5|11159.5|11135|11133|6180
1604408400000|2020-11-03 13:00:00|11141.6|11139.6|11146.8|11144.8|11173.2|11171.2|11126.6|11124.6|14051
1604412000000|2020-11-03 14:00:00|11146.2|11144.2|11212.5|11211.5|11213.7|11212.7|11116.5|11115.5|55791
1604415600000|2020-11-03 15:00:00|11214.1|11213.1|11347.1|11346.1|11348.6|11347.6|11210|11209|87555
1604419200000|2020-11-03 16:00:00|11346.1|11345.1|11308.9|11307.9|11360.2|11359.2|11299.9|11298.9|53151
1604422800000|2020-11-03 17:00:00|11309.5|11308.5|11309.6|11308.6|11339.6|11338.6|11288.4|11287.4|38399
1604426400000|2020-11-03 18:00:00|11310.9|11309.9|11236.5|11235.5|11329.4|11328.4|11228.5|11227.5|46748
1604430000000|2020-11-03 19:00:00|11236.8|11235.8|11285.5|11284.5|11296|11295|11232.5|11231.5|54753
1604433600000|2020-11-03 20:00:00|11285.6|11284.6|11270.8|11269.8|11348.1|11347.1|11247.5|11246.5|64398
1604437200000|2020-11-03 21:00:00|11271.3|11269.3|11262|11257|11271.3|11269.3|11227.7|11225.7|16346
1604440800000|2020-11-03 22:00:00|11262.2|11257.2|11276.2|11271.2|11276.7|11271.7|11257.1|11252.1|0
1604444400000|2020-11-03 23:00:00|11279.1|11277.1|11331.1|11329.1|11358.8|11356.8|11258.6|11256.6|12149
1604448000000|2020-11-04 00:00:00|11330.6|11328.6|11251.6|11249.6|11356.3|11354.3|11244.3|11242.3|25311
1604451600000|2020-11-04 01:00:00|11251.7|11249.7|11403.7|11401.7|11435.2|11433.2|11249.3|11247.3|23654
1604455200000|2020-11-04 02:00:00|11404.7|11402.7|11497.7|11495.7|11501.7|11499.7|11327.3|11325.3|25943
1604458800000|2020-11-04 03:00:00|11497.3|11495.3|11647.6|11645.6|11779.7|11777.7|11496.6|11494.6|43468
1604462400000|2020-11-04 04:00:00|11647.5|11645.5|11556.8|11554.8|11673.1|11671.1|11489.7|11487.7|23970
1604466000000|2020-11-04 05:00:00|11555.7|11553.7|11538|11536|11624.2|11622.2|11516|11514|14780
1604469600000|2020-11-04 06:00:00|11536.7|11534.7|11511.3|11509.3|11567.6|11565.6|11476.5|11474.5|11575
1604473200000|2020-11-04 07:00:00|11511.6|11509.6|11419.3|11417.3|11531.7|11529.7|11317.8|11315.8|26465
1604476800000|2020-11-04 08:00:00|11415.6|11413.6|11559.2|11557.2|11591.6|11589.6|11382.2|11380.2|22334
1604480400000|2020-11-04 09:00:00|11559.1|11557.1|11583.8|11581.8|11645.2|11643.2|11527.1|11525.1|17431
1604484000000|2020-11-04 10:00:00|11584.3|11582.3|11537.5|11535.5|11587.5|11585.5|11464.5|11462.5|15727
1604487600000|2020-11-04 11:00:00|11536.3|11534.3|11546.7|11544.7|11585.1|11583.1|11473.2|11471.2|11758
1604491200000|2020-11-04 12:00:00|11545.7|11543.7|11663.6|11661.6|11666.8|11664.8|11512.2|11510.2|23064
1604494800000|2020-11-04 13:00:00|11662.6|11660.6|11677|11675|11745.3|11743.3|11646.6|11644.6|34496
1604498400000|2020-11-04 14:00:00|11676.8|11674.8|11657.5|11656.5|11698|11696|11570.2|11569.2|99215
1604502000000|2020-11-04 15:00:00|11657.6|11656.6|11788.9|11787.9|11808.6|11807.6|11646.5|11645.5|98402
1604505600000|2020-11-04 16:00:00|11790.1|11789.1|11808.4|11807.4|11819.4|11818.4|11719.9|11718.9|58407
1604509200000|2020-11-04 17:00:00|11808.2|11807.2|11811.7|11810.7|11848.7|11847.7|11780.1|11779.1|53335
1604512800000|2020-11-04 18:00:00|11812.1|11811.1|11791.7|11790.7|11830.9|11829.9|11756.9|11755.9|54856
1604516400000|2020-11-04 19:00:00|11791.4|11790.4|11791.1|11790.1|11815.9|11814.9|11748.3|11747.3|44150
1604520000000|2020-11-04 20:00:00|11791.7|11790.7|11770.6|11769.6|11811.4|11810.4|11737.9|11736.9|67274
1604523600000|2020-11-04 21:00:00|11768.8|11767.8|11824.3|11819.3|11852.9|11850.9|11762.2|11760.2|14482
1604527200000|2020-11-04 22:00:00|11824.6|11819.6|11838.7|11833.7|11841.8|11836.8|11822.6|11817.6|0
1604530800000|2020-11-04 23:00:00|11842.9|11840.9|11804.9|11802.9|11844.7|11842.7|11783.4|11781.4|5277
1604534400000|2020-11-05 00:00:00|11805.7|11803.7|11844|11842|11844.9|11842.9|11799.8|11797.8|5813
1604538000000|2020-11-05 01:00:00|11844.2|11842.2|11835.4|11833.4|11864.7|11862.7|11830.4|11828.4|6020
1604541600000|2020-11-05 02:00:00|11837.4|11835.4|11826.7|11824.7|11845.9|11843.9|11781|11779|6436
1604545200000|2020-11-05 03:00:00|11826.5|11824.5|11957.3|11955.3|11995.7|11993.7|11826.2|11824.2|14469
1604548800000|2020-11-05 04:00:00|11957.2|11955.2|11946|11944|11975.7|11973.7|11925.7|11923.7|6953
1604552400000|2020-11-05 05:00:00|11945.4|11943.4|11976.5|11974.5|11986.3|11984.3|11926.2|11924.2|4973
1604556000000|2020-11-05 06:00:00|11976.4|11974.4|11936.5|11934.5|11983|11981|11913.8|11911.8|4906
1604559600000|2020-11-05 07:00:00|11937.8|11935.8|12009|12007|12026.2|12024.2|11929.3|11927.3|10025
1604563200000|2020-11-05 08:00:00|12007.5|12005.5|12039.4|12037.4|12056.3|12054.3|11988.4|11986.4|11375
1604566800000|2020-11-05 09:00:00|12038|12036|12078|12076|12082.5|12080.5|12020.8|12018.8|9793
1604570400000|2020-11-05 10:00:00|12078.2|12076.2|12114.9|12112.9|12121.5|12119.5|12076|12074|12691
1604574000000|2020-11-05 11:00:00|12114.8|12112.8|12076.7|12074.7|12127.4|12125.4|12075.7|12073.7|8947
1604577600000|2020-11-05 12:00:00|12076.2|12074.2|12087.4|12085.4|12091.2|12089.2|12054.2|12052.2|11845
1604581200000|2020-11-05 13:00:00|12086.8|12084.8|12065.3|12063.3|12091.4|12089.4|12063.5|12061.5|15272
1604584800000|2020-11-05 14:00:00|12065|12063|12075.4|12074.4|12095.7|12094.7|11981.8|11980.8|77316
1604588400000|2020-11-05 15:00:00|12074.4|12073.4|12078.6|12077.6|12115.9|12114.9|12014.1|12013.1|95773
1604592000000|2020-11-05 16:00:00|12079|12078|12027.9|12026.9|12088.6|12087.6|12025.1|12024.1|49523
1604595600000|2020-11-05 17:00:00|12028.6|12027.6|12041.8|12040.8|12064.4|12063.4|11983.4|11982.4|54503
1604599200000|2020-11-05 18:00:00|12043.3|12042.3|12068.9|12067.9|12076.9|12075.9|12037.7|12036.7|26344
1604602800000|2020-11-05 19:00:00|12068.8|12067.8|12111.8|12110.8|12120.5|12119.5|12058|12057|49968
1604606400000|2020-11-05 20:00:00|12111.5|12110.5|12074.6|12073.6|12116|12115|12028.9|12027.9|70146
1604610000000|2020-11-05 21:00:00|12071.8|12070.8|12099|12094|12116.3|12114.3|12070.6|12068.6|10886
1604613600000|2020-11-05 22:00:00|12099.7|12094.7|12090.4|12085.4|12100.4|12095.4|12087.6|12082.6|0
1604617200000|2020-11-05 23:00:00|12095.1|12093.1|12074.2|12072.2|12095.7|12093.7|12037.2|12035.2|8249
1604620800000|2020-11-06 00:00:00|12074.3|12072.3|12028.1|12026.1|12088|12086|12027.1|12025.1|7340
1604624400000|2020-11-06 01:00:00|12029.6|12027.6|12040.6|12038.6|12048.1|12046.1|11985.6|11983.6|10249
1604628000000|2020-11-06 02:00:00|12041.6|12039.6|12028.7|12026.7|12043.8|12041.8|12014|12012|4114
1604631600000|2020-11-06 03:00:00|12028.8|12026.8|11962.2|11960.2|12030.5|12028.5|11954|11952|5291
1604635200000|2020-11-06 04:00:00|11962.1|11960.1|11933.5|11931.5|11974.8|11972.8|11918.3|11916.3|10327
1604638800000|2020-11-06 05:00:00|11934.6|11932.6|11973.2|11971.2|11980|11978|11930.7|11928.7|5940
1604642400000|2020-11-06 06:00:00|11972.5|11970.5|11965.8|11963.8|11982.1|11980.1|11937.7|11935.7|4925
1604646000000|2020-11-06 07:00:00|11966.2|11964.2|11981.7|11979.7|12004.8|12002.8|11951.8|11949.8|7603
1604649600000|2020-11-06 08:00:00|11983|11981|11960.8|11958.8|12034.5|12032.5|11956|11954|10415
1604653200000|2020-11-06 09:00:00|11960.5|11958.5|11912.5|11910.5|11972.7|11970.7|11908|11906|10760
1604656800000|2020-11-06 10:00:00|11912.2|11910.2|11947.3|11945.3|11954.8|11952.8|11876.3|11874.3|12053
1604660400000|2020-11-06 11:00:00|11946.8|11944.8|11962|11960|11984.1|11982.1|11943.2|11941.2|8049
1604664000000|2020-11-06 12:00:00|11959.7|11957.7|11945|11943|11996.7|11994.7|11930|11928|9689
1604667600000|2020-11-06 13:00:00|11946|11944|12028.3|12026.3|12030.8|12028.8|11925.2|11923.2|25944
1604671200000|2020-11-06 14:00:00|12028.1|12026.1|11904.7|11903.7|12079.1|12077.1|11889.7|11888.7|86117
1604674800000|2020-11-06 15:00:00|11904.8|11903.8|11980.3|11979.3|12031.5|12030.5|11894.6|11893.6|67025
1604678400000|2020-11-06 16:00:00|11980.5|11979.5|12057.9|12056.9|12076.8|12075.8|11970.8|11969.8|60663
1604682000000|2020-11-06 17:00:00|12058|12057|12072.7|12071.7|12085.4|12084.4|12035.5|12034.5|48776
1604685600000|2020-11-06 18:00:00|12072.9|12071.9|12092.7|12091.7|12108.5|12107.5|12069.7|12068.7|41204
1604689200000|2020-11-06 19:00:00|12092.5|12091.5|12071.2|12070.2|12111.2|12110.2|12056|12055|41017
1604692800000|2020-11-06 20:00:00|12071|12070|12087.5|12086.5|12115.4|12114.4|12037.3|12036.3|51054
1604696400000|2020-11-06 21:00:00|12087.3|12086.3|12105.1|12100.1|12106.9|12104.1|12082.5|12080.5|10153
1604876400000|2020-11-08 23:00:00|12164.1|12162.1|12241.6|12239.6|12264.7|12262.7|12130.3|12128.3|12874
1604880000000|2020-11-09 00:00:00|12241.2|12239.2|12298.5|12296.5|12319.8|12317.8|12228.7|12226.7|8858
1604883600000|2020-11-09 01:00:00|12297|12295|12330.6|12328.6|12363.8|12361.8|12297|12295|11327
1604887200000|2020-11-09 02:00:00|12330.3|12328.3|12337|12335|12352.7|12350.7|12320.6|12318.6|6044
1604890800000|2020-11-09 03:00:00|12336.8|12334.8|12369|12367|12380.6|12378.6|12327.8|12325.8|4718
1604894400000|2020-11-09 04:00:00|12368.8|12366.8|12402.2|12400.2|12416.1|12414.1|12367.5|12365.5|8921
1604898000000|2020-11-09 05:00:00|12402.3|12400.3|12390.5|12388.5|12411.8|12409.8|12377.1|12375.1|5488
1604901600000|2020-11-09 06:00:00|12389.3|12387.3|12346.6|12344.6|12391|12389|12317.8|12315.8|10132
1604905200000|2020-11-09 07:00:00|12348.1|12346.1|12330.5|12328.5|12360.8|12358.8|12297.8|12295.8|7771
1604908800000|2020-11-09 08:00:00|12330.3|12328.3|12338.2|12336.2|12354.5|12352.5|12304.7|12302.7|9579
1604912400000|2020-11-09 09:00:00|12338.3|12336.3|12290.1|12288.1|12340.3|12338.3|12268.1|12266.1|10215
1604916000000|2020-11-09 10:00:00|12290|12288|12318.2|12316.2|12323.7|12321.7|12284|12282|5737
1604919600000|2020-11-09 11:00:00|12318.3|12316.3|12305.1|12303.1|12391.1|12389.1|12261.7|12259.7|22780
1604923200000|2020-11-09 12:00:00|12303.5|12301.5|12124.3|12122.3|12303.8|12301.8|11948.6|11946.6|62221
1604926800000|2020-11-09 13:00:00|12124.8|12122.8|12171.2|12169.2|12294.8|12292.8|12079.6|12077.6|47376
1604930400000|2020-11-09 14:00:00|12172.3|12170.3|12120.5|12119.5|12225.3|12223.3|12051|12050|90650
1604934000000|2020-11-09 15:00:00|12120.9|12119.9|12168.7|12167.7|12268.4|12267.4|12115.4|12114.4|88649
1604937600000|2020-11-09 16:00:00|12169.9|12168.9|12122.3|12121.3|12194.4|12193.4|12083.7|12082.7|65737
1604941200000|2020-11-09 17:00:00|12124.9|12123.9|12128.2|12127.2|12146.3|12145.3|12074.7|12073.7|55524
1604944800000|2020-11-09 18:00:00|12129.6|12128.6|12088|12087|12154|12153|12066.6|12065.6|33363
1604948400000|2020-11-09 19:00:00|12087.7|12086.7|12016.4|12015.4|12096.4|12095.4|11982.5|11981.5|51007
1604952000000|2020-11-09 20:00:00|12017.4|12016.4|11834|11833|12055|12054|11821.3|11820.3|73855
1604955600000|2020-11-09 21:00:00|11833.5|11832.5|11856.4|11851.4|11882.2|11878.9|11829.8|11827.8|19498
1604959200000|2020-11-09 22:00:00|11855.7|11850.7|11870.6|11865.6|11883.1|11878.1|11853.5|11848.5|0
1604962800000|2020-11-09 23:00:00|11873|11871|11863.5|11861.5|11909.5|11907.5|11859|11857|7481
1604966400000|2020-11-10 00:00:00|11865.3|11863.3|11840|11838|11872.3|11870.3|11799|11797|11095
1604970000000|2020-11-10 01:00:00|11840.3|11838.3|11879|11877|11900.9|11898.9|11830.6|11828.6|7878
1604973600000|2020-11-10 02:00:00|11879.3|11877.3|11776|11774|11901.3|11899.3|11762.3|11760.3|10500
1604977200000|2020-11-10 03:00:00|11775.8|11773.8|11727.6|11725.6|11799|11797|11693.4|11691.4|12835
1604980800000|2020-11-10 04:00:00|11727.9|11725.9|11738.1|11736.1|11774.1|11772.1|11720|11718|9673
1604984400000|2020-11-10 05:00:00|11738|11736|11731.5|11729.5|11771.5|11769.5|11725.9|11723.9|5820
1604988000000|2020-11-10 06:00:00|11731.8|11729.8|11805.4|11803.4|11823.8|11821.8|11726.3|11724.3|7547
1604991600000|2020-11-10 07:00:00|11806.5|11804.5|11792.9|11790.9|11836.9|11834.9|11775.4|11773.4|11733
1604995200000|2020-11-10 08:00:00|11792|11790|11790|11788|11880|11878|11774.1|11772.1|15892
1604998800000|2020-11-10 09:00:00|11789.8|11787.8|11733.4|11731.4|11797.9|11795.9|11722.1|11720.1|14492
1605002400000|2020-11-10 10:00:00|11733.3|11731.3|11578.6|11576.6|11753.5|11751.5|11574.5|11572.5|19066
1605006000000|2020-11-10 11:00:00|11579|11577|11660.4|11658.4|11669.5|11667.5|11562.3|11560.3|21139
1605009600000|2020-11-10 12:00:00|11661.1|11659.1|11628.1|11626.1|11687.3|11685.3|11618.9|11616.9|18800
1605013200000|2020-11-10 13:00:00|11628.3|11626.3|11676.1|11674.1|11678.4|11676.4|11612.5|11610.5|27286
1605016800000|2020-11-10 14:00:00|11674.3|11672.3|11658.3|11657.3|11757.3|11756.3|11621.3|11620.3|94242
1605020400000|2020-11-10 15:00:00|11658|11657|11577|11576|11697.1|11696.1|11512.3|11511.3|114209
1605024000000|2020-11-10 16:00:00|11577.3|11576.3|11668.1|11667.1|11731.6|11730.6|11571.1|11570.1|84190
1605027600000|2020-11-10 17:00:00|11668.3|11667.3|11704.8|11703.8|11752.8|11751.8|11666.6|11665.6|65042
1605031200000|2020-11-10 18:00:00|11704.7|11703.7|11663.8|11662.8|11742.1|11741.1|11584.7|11583.7|67955
1605034800000|2020-11-10 19:00:00|11662.8|11661.8|11634.7|11633.7|11698.6|11697.6|11583.6|11582.6|99086
1605038400000|2020-11-10 20:00:00|11631.6|11630.6|11633.6|11632.6|11671.6|11670.6|11594.6|11593.6|83919
1605042000000|2020-11-10 21:00:00|11630.3|11629.3|11635.6|11630.6|11655.6|11653.6|11624.6|11622.6|9609
1605045600000|2020-11-10 22:00:00|11635.5|11630.5|11635.4|11630.4|11637.1|11632.1|11631.2|11626.2|1
1605049200000|2020-11-10 23:00:00|11635.8|11630.8|11609.2|11607.2|11664.2|11662.2|11596.1|11594.1|7942
1605052800000|2020-11-11 00:00:00|11609.5|11607.5|11627.5|11625.5|11635.8|11633.8|11590.8|11588.8|7935
1605056400000|2020-11-11 01:00:00|11626.6|11624.6|11660|11658|11663.1|11661.1|11597.5|11595.5|10711
1605060000000|2020-11-11 02:00:00|11660.2|11658.2|11688.3|11686.3|11708.5|11706.5|11656.3|11654.3|11448
1605063600000|2020-11-11 03:00:00|11688.8|11686.8|11681.1|11679.1|11700|11698|11648.3|11646.3|5838
1605067200000|2020-11-11 04:00:00|11681.2|11679.2|11675.6|11673.6|11683.6|11681.6|11655.2|11653.2|3486
1605070800000|2020-11-11 05:00:00|11675.5|11673.5|11671.2|11669.2|11687.8|11685.8|11654.1|11652.1|4902
1605074400000|2020-11-11 06:00:00|11671.1|11669.1|11677.6|11675.6|11699|11697|11660.8|11658.8|4096
1605078000000|2020-11-11 07:00:00|11677.7|11675.7|11604.3|11602.3|11702.7|11700.7|11586.7|11584.7|10155
1605081600000|2020-11-11 08:00:00|11603.8|11601.8|11755.3|11753.3|11769.3|11767.3|11602.5|11600.5|19893
1605085200000|2020-11-11 09:00:00|11756|11754|11743.3|11741.3|11761.6|11759.6|11717.3|11715.3|9931
1605088800000|2020-11-11 10:00:00|11742.7|11740.7|11752.3|11750.3|11760.2|11758.2|11722.6|11720.6|4287
1605092400000|2020-11-11 11:00:00|11751.8|11749.8|11757.7|11755.7|11784.1|11782.1|11733.8|11731.8|8673
1605096000000|2020-11-11 12:00:00|11755.2|11753.2|11770.8|11768.8|11782|11780|11722.8|11720.8|10387
1605099600000|2020-11-11 13:00:00|11771.1|11769.1|11744|11742|11795.1|11793.1|11727.5|11725.5|26175
1605103200000|2020-11-11 14:00:00|11743.5|11741.5|11796.1|11795.1|11837.6|11836.6|11714.2|11713.2|70081
1605106800000|2020-11-11 15:00:00|11796.3|11795.3|11814.9|11813.9|11850.9|11849.9|11784.2|11783.2|82901
1605110400000|2020-11-11 16:00:00|11814.7|11813.7|11872.3|11871.3|11872.7|11871.7|11789.7|11788.7|49628
1605114000000|2020-11-11 17:00:00|11872.4|11871.4|11864.9|11863.9|11895.7|11894.7|11856.7|11855.7|39446
1605117600000|2020-11-11 18:00:00|11865|11864|11876.5|11875.5|11900.5|11899.5|11859.5|11858.5|33917
1605121200000|2020-11-11 19:00:00|11876.2|11875.2|11851.5|11850.5|11906.5|11905.5|11835.7|11834.7|53887
1605124800000|2020-11-11 20:00:00|11851.4|11850.4|11889.5|11888.5|11904.6|11903.6|11847.5|11846.5|50460
1605128400000|2020-11-11 21:00:00|11890|11888|11903.8|11898.8|11926|11924|11885.9|11883.9|12174
1605132000000|2020-11-11 22:00:00|11904.4|11899.4|11904.9|11899.9|11907.6|11902.6|11902.9|11897.9|4
1605135600000|2020-11-11 23:00:00|11906.5|11904.5|11905.3|11903.3|11918.8|11916.8|11889.1|11887.1|4207
1605139200000|2020-11-12 00:00:00|11905.1|11903.1|11877.6|11875.6|11910.6|11908.6|11871.5|11869.5|5319
1605142800000|2020-11-12 01:00:00|11877.5|11875.5|11853|11851|11892.3|11890.3|11842.6|11840.6|6660
1605146400000|2020-11-12 02:00:00|11853.1|11851.1|11854.6|11852.6|11859.5|11857.5|11821.9|11819.9|5387
1605150000000|2020-11-12 03:00:00|11854.1|11852.1|11811.6|11809.6|11861.3|11859.3|11790.4|11788.4|7286
1605153600000|2020-11-12 04:00:00|11812.4|11810.4|11814.5|11812.5|11827.9|11825.9|11805.1|11803.1|4140
1605157200000|2020-11-12 05:00:00|11815.6|11813.6|11874.9|11872.9|11882.5|11880.5|11813.6|11811.6|9893
1605160800000|2020-11-12 06:00:00|11874|11872|11855.4|11853.4|11878.8|11876.8|11836|11834|5708
1605164400000|2020-11-12 07:00:00|11855.3|11853.3|11850.6|11848.6|11875.8|11873.8|11822.8|11820.8|6788
1605168000000|2020-11-12 08:00:00|11849.6|11847.6|11859.1|11857.1|11866|11864|11832.1|11830.1|6999
1605171600000|2020-11-12 09:00:00|11859.4|11857.4|11952.6|11950.6|11952.6|11950.6|11852.8|11850.8|12051
1605175200000|2020-11-12 10:00:00|11952.8|11950.8|11946.9|11944.9|11973.4|11971.4|11940.4|11938.4|9938
1605178800000|2020-11-12 11:00:00|11946.5|11944.5|11935.3|11933.3|11958.6|11956.6|11929.8|11927.8|6827
1605182400000|2020-11-12 12:00:00|11934.6|11932.6|11901.6|11899.6|11940.5|11938.5|11883.4|11881.4|13361
1605186000000|2020-11-12 13:00:00|11901.9|11899.9|11924.1|11922.1|11942.9|11940.9|11895.6|11893.6|18714
1605189600000|2020-11-12 14:00:00|11924|11922|11934.5|11933.5|11971.6|11970.6|11889.1|11888.1|70369
1605193200000|2020-11-12 15:00:00|11934.3|11933.3|11934.4|11933.4|11981.7|11980.7|11915.8|11914.8|66259
1605196800000|2020-11-12 16:00:00|11934.7|11933.7|11901.9|11900.9|11962|11961|11864.4|11863.4|44904
1605200400000|2020-11-12 17:00:00|11901.2|11900.2|11844.1|11843.1|11922.7|11921.7|11814.5|11813.5|53224
1605204000000|2020-11-12 18:00:00|11843.6|11842.6|11864.9|11863.9|11866.9|11865.9|11794.9|11793.9|52367
1605207600000|2020-11-12 19:00:00|11865|11864|11811|11810|11882.1|11881.1|11803.8|11802.8|56188
1605211200000|2020-11-12 20:00:00|11811.1|11810.1|11831|11830|11839.1|11838.1|11783.1|11782.1|71980
1605214800000|2020-11-12 21:00:00|11829.6|11828.6|11871|11866|11874.8|11872.8|11828.8|11826.8|12485
1605218400000|2020-11-12 22:00:00|11870|11865|11867.8|11862.8|11870.9|11865.9|11866|11861|0
1605222000000|2020-11-12 23:00:00|11862.8|11860.8|11858.2|11856.2|11873.2|11871.2|11852.5|11850.5|3173
1605225600000|2020-11-13 00:00:00|11859.6|11857.6|11834.5|11832.5|11864.2|11862.2|11830.5|11828.5|4333
1605229200000|2020-11-13 01:00:00|11834.6|11832.6|11820.1|11818.1|11855.6|11853.6|11816.8|11814.8|6059
1605232800000|2020-11-13 02:00:00|11819.2|11817.2|11846.6|11844.6|11851.6|11849.6|11811|11809|5166
1605236400000|2020-11-13 03:00:00|11846.8|11844.8|11846.8|11844.8|11855.6|11853.6|11838.1|11836.1|3265
1605240000000|2020-11-13 04:00:00|11846.6|11844.6|11869.2|11867.2|11875.7|11873.7|11842.6|11840.6|4071
1605243600000|2020-11-13 05:00:00|11869.3|11867.3|11856.8|11854.8|11874.7|11872.7|11849|11847|3393
1605247200000|2020-11-13 06:00:00|11857.2|11855.2|11888.6|11886.6|11899.7|11897.7|11853.3|11851.3|5291
1605250800000|2020-11-13 07:00:00|11888.5|11886.5|11903.8|11901.8|11904.8|11902.8|11872|11870|5776
1605254400000|2020-11-13 08:00:00|11904.7|11902.7|11903|11901|11924.1|11922.1|11886.8|11884.8|10331
1605258000000|2020-11-13 09:00:00|11902.8|11900.8|11933.8|11931.8|11942.3|11940.3|11895.5|11893.5|7568
1605261600000|2020-11-13 10:00:00|11933.5|11931.5|11917.8|11915.8|11939.1|11937.1|11914.8|11912.8|5665
1605265200000|2020-11-13 11:00:00|11918|11916|11906.3|11904.3|11927.2|11925.2|11895.6|11893.6|5686
1605268800000|2020-11-13 12:00:00|11905.8|11903.8|11897.8|11895.8|11924.1|11922.1|11891.7|11889.7|6688
1605272400000|2020-11-13 13:00:00|11897.7|11895.7|11906.5|11904.5|11919.1|11917.1|11896.5|11894.5|17982
1605276000000|2020-11-13 14:00:00|11906.2|11904.2|11887.8|11886.8|11928.6|11927.6|11876.3|11875.3|57010
1605279600000|2020-11-13 15:00:00|11886.1|11885.1|11825.3|11824.3|11892.1|11891.1|11809.1|11808.1|71463
1605283200000|2020-11-13 16:00:00|11825.8|11824.8|11881.3|11880.3|11891|11890|11825.8|11824.8|45992
1605286800000|2020-11-13 17:00:00|11881.8|11880.8|11905.5|11904.5|11906.1|11905.1|11873.1|11872.1|27029
1605290400000|2020-11-13 18:00:00|11905.3|11904.3|11869.9|11868.9|11909.9|11908.9|11866.1|11865.1|38446
1605294000000|2020-11-13 19:00:00|11870.1|11869.1|11909|11908|11913.3|11912.3|11854.1|11853.1|38652
1605297600000|2020-11-13 20:00:00|11908.6|11907.6|11938.3|11937.3|11958.7|11957.7|11891.9|11890.9|59793
1605301200000|2020-11-13 21:00:00|11938.8|11936.8|11952.7|11947.7|11954.9|11952.9|11929.8|11927.8|10365
1605304800000|2020-11-13 22:00:00|11952.9|11947.9|11952.9|11947.9|11952.9|11947.9|11952.9|11947.9|0
1605481200000|2020-11-15 23:00:00|11976.7|11974.7|12052.9|12050.9|12070.7|12068.7|11973.1|11971.1|10281
1605484800000|2020-11-16 00:00:00|12053.1|12051.1|12045.3|12043.3|12056.3|12054.3|12037.4|12035.4|3953
1605488400000|2020-11-16 01:00:00|12045.2|12043.2|12029.4|12027.4|12055.1|12053.1|12019.3|12017.3|4526
1605492000000|2020-11-16 02:00:00|12029.6|12027.6|12049.3|12047.3|12066.9|12064.9|12028.4|12026.4|5880
1605495600000|2020-11-16 03:00:00|12049.4|12047.4|12044.6|12042.6|12057.3|12055.3|12035.4|12033.4|3764
1605499200000|2020-11-16 04:00:00|12044.8|12042.8|12052.2|12050.2|12053.9|12051.9|12040.6|12038.6|1860
1605502800000|2020-11-16 05:00:00|12052.1|12050.1|12050.9|12048.9|12064.3|12062.3|12044.1|12042.1|3207
1605506400000|2020-11-16 06:00:00|12050.8|12048.8|12028.4|12026.4|12053.9|12051.9|12020.1|12018.1|4943
1605510000000|2020-11-16 07:00:00|12028.8|12026.8|12020.7|12018.7|12034.4|12032.4|12010.3|12008.3|5443
1605513600000|2020-11-16 08:00:00|12020.2|12018.2|11999.9|11997.9|12025.8|12023.8|11985.3|11983.3|11013
1605517200000|2020-11-16 09:00:00|12000.2|11998.2|12010.6|12008.6|12020.4|12018.4|11992.8|11990.8|5456
1605520800000|2020-11-16 10:00:00|12010.4|12008.4|11999.4|11997.4|12013.2|12011.2|11988.9|11986.9|4201
1605524400000|2020-11-16 11:00:00|11999.6|11997.6|11936.2|11934.2|12024.6|12022.6|11930.2|11928.2|11138
1605528000000|2020-11-16 12:00:00|11934.9|11932.9|11927.6|11925.6|11960.3|11958.3|11859.9|11857.9|24368
1605531600000|2020-11-16 13:00:00|11926.6|11924.6|11906.8|11904.8|11934.3|11932.3|11890.2|11888.2|20554
1605535200000|2020-11-16 14:00:00|11907.1|11905.1|11971.4|11970.4|11994.9|11993.9|11894.2|11893.2|76337
1605538800000|2020-11-16 15:00:00|11972.2|11971.2|12021.1|12020.1|12021.1|12020.1|11959.9|11958.9|64764
1605542400000|2020-11-16 16:00:00|12021.4|12020.4|12001|12000|12039.1|12038.1|11980.1|11979.1|39917
1605546000000|2020-11-16 17:00:00|12001.1|12000.1|11971.8|11970.8|12012|12011|11959.6|11958.6|32787
1605549600000|2020-11-16 18:00:00|11971.6|11970.6|11977.6|11976.6|11981.8|11980.8|11937.8|11936.8|46780
1605553200000|2020-11-16 19:00:00|11977.7|11976.7|11967.6|11966.6|11994.1|11993.1|11960.8|11959.8|33388
1605556800000|2020-11-16 20:00:00|11968.1|11967.1|12020.2|12019.2|12020.4|12019.4|11951.1|11950.1|43399
1605560400000|2020-11-16 21:00:00|12020.7|12018.7|12048.7|12043.7|12049.2|12047.2|12018.7|12016.7|10067
1605564000000|2020-11-16 22:00:00|12047.9|12042.9|12077.1|12072.1|12082.2|12077.2|12044.9|12039.9|1
1605567600000|2020-11-16 23:00:00|12067.7|12065.7|12056.9|12054.9|12102.7|12100.7|12053.6|12051.6|4888
1605571200000|2020-11-17 00:00:00|12056.6|12054.6|12052.9|12050.9|12064.2|12062.2|12042.4|12040.4|3775
1605574800000|2020-11-17 01:00:00|12052.8|12050.8|12029.3|12027.3|12062.2|12060.2|12020.9|12018.9|4549
1605578400000|2020-11-17 02:00:00|12029.2|12027.2|12013.3|12011.3|12037.1|12035.1|12010.6|12008.6|3387
1605582000000|2020-11-17 03:00:00|12012.8|12010.8|12030.2|12028.2|12034.7|12032.7|12012.8|12010.8|2407
1605585600000|2020-11-17 04:00:00|12029.9|12027.9|12014.6|12012.6|12031.8|12029.8|12011.6|12009.6|2329
1605589200000|2020-11-17 05:00:00|12015.1|12013.1|12002.7|12000.7|12017.6|12015.6|11997.9|11995.9|2945
1605592800000|2020-11-17 06:00:00|12003.2|12001.2|12022.1|12020.1|12024.7|12022.7|12001.4|11999.4|2571
1605596400000|2020-11-17 07:00:00|12022.2|12020.2|12030.1|12028.1|12034.2|12032.2|12016.7|12014.7|3077
1605600000000|2020-11-17 08:00:00|12030.6|12028.6|12040.7|12038.7|12053.6|12051.6|12023.2|12021.2|7214
1605603600000|2020-11-17 09:00:00|12042.1|12040.1|12047.8|12045.8|12064.7|12062.7|12039.6|12037.6|5576
1605607200000|2020-11-17 10:00:00|12047.9|12045.9|12025.4|12023.4|12050.2|12048.2|12012.3|12010.3|5345
1605610800000|2020-11-17 11:00:00|12025.3|12023.3|12042.4|12040.4|12048.7|12046.7|12009.6|12007.6|6080
1605614400000|2020-11-17 12:00:00|12042.7|12040.7|12035.3|12033.3|12057.3|12055.3|12033.2|12031.2|7166
1605618000000|2020-11-17 13:00:00|12035.2|12033.2|12038.7|12036.7|12046.6|12044.6|12015.4|12013.4|17047
1605621600000|2020-11-17 14:00:00|12038.6|12036.6|11969.7|11968.7|12047.3|12046.3|11967.7|11966.7|63688
1605625200000|2020-11-17 15:00:00|11969.9|11968.9|12038.9|12037.9|12041.9|12040.9|11969.3|11968.3|53232
1605628800000|2020-11-17 16:00:00|12039.2|12038.2|12005.7|12004.7|12042.7|12041.7|11972.2|11971.2|46444
1605632400000|2020-11-17 17:00:00|12005.4|12004.4|12024.4|12023.4|12028.7|12027.7|12001.7|12000.7|28269
1605636000000|2020-11-17 18:00:00|12024|12023|12017.4|12016.4|12049.8|12048.8|12008.6|12007.6|34402
1605639600000|2020-11-17 19:00:00|12017.1|12016.1|12019.3|12018.3|12043.1|12042.1|12014.8|12013.8|29066
1605643200000|2020-11-17 20:00:00|12019.4|12018.4|11984.7|11983.7|12022.1|12021.1|11962.4|11961.4|55865
1605646800000|2020-11-17 21:00:00|11980.7|11979.7|11973.9|11968.9|11994.8|11992.8|11969.5|11967.5|6928
1605650400000|2020-11-17 22:00:00|11974|11969|11979.6|11974.6|11980.7|11975.7|11974|11969|0
1605654000000|2020-11-17 23:00:00|11979.4|11974.4|11983.5|11981.5|11989.7|11987.7|11966.2|11964.2|2985
1605657600000|2020-11-18 00:00:00|11983.4|11981.4|11954.9|11952.9|11986.5|11984.5|11944.2|11942.2|5477
1605661200000|2020-11-18 01:00:00|11956|11954|11947.2|11945.2|11964.2|11962.2|11945.5|11943.5|4111
1605664800000|2020-11-18 02:00:00|11947.4|11945.4|11958.3|11956.3|11960.9|11958.9|11937.4|11935.4|3892
1605668400000|2020-11-18 03:00:00|11958.4|11956.4|11966.5|11964.5|11970.7|11968.7|11950|11948|3005
1605672000000|2020-11-18 04:00:00|11967|11965|11976.8|11974.8|11983.4|11981.4|11965|11963|3083
1605675600000|2020-11-18 05:00:00|11976.4|11974.4|11953.2|11951.2|11987|11985|11939.4|11937.4|6186
1605679200000|2020-11-18 06:00:00|11953.3|11951.3|11933.8|11931.8|11957.3|11955.3|11921.2|11919.2|6021
1605682800000|2020-11-18 07:00:00|11934.3|11932.3|11961.2|11959.2|11979.8|11977.8|11934.3|11932.3|4982
1605686400000|2020-11-18 08:00:00|11961.5|11959.5|11987.4|11985.4|12012.5|12010.5|11957.2|11955.2|7978
1605690000000|2020-11-18 09:00:00|11987.3|11985.3|11997.3|11995.3|12005.8|12003.8|11982.9|11980.9|4988
1605693600000|2020-11-18 10:00:00|11997.4|11995.4|12015.2|12013.2|12026.3|12024.3|11996.7|11994.7|5337
1605697200000|2020-11-18 11:00:00|12014|12012|11995.2|11993.2|12024.7|12022.7|11988.2|11986.2|7565
1605700800000|2020-11-18 12:00:00|11995.4|11993.4|11999.2|11997.2|12010.5|12008.5|11988.2|11986.2|5774
1605704400000|2020-11-18 13:00:00|11998.2|11996.2|11986.7|11984.7|12000.2|11998.2|11981.5|11979.5|26618
1605708000000|2020-11-18 14:00:00|11986.5|11984.5|11931.5|11930.5|11991.3|11990.3|11917|11916|61393
1605711600000|2020-11-18 15:00:00|11931.3|11930.3|11978.5|11977.5|11983|11982|11914|11913|57950
1605715200000|2020-11-18 16:00:00|11979|11978|12001|12000|12001|12000|11960.2|11959.2|40688
1605718800000|2020-11-18 17:00:00|12001.2|12000.2|12009.9|12008.9|12030.7|12029.7|12001.2|12000.2|34511
1605722400000|2020-11-18 18:00:00|12009.8|12008.8|11965.5|11964.5|12020.8|12019.8|11951.3|11950.3|31543
1605726000000|2020-11-18 19:00:00|11965.3|11964.3|11984|11983|11990.3|11989.3|11943.3|11942.3|63386
1605729600000|2020-11-18 20:00:00|11984.8|11983.8|11894.8|11893.8|12015.8|12014.8|11893.4|11892.4|68772
1605733200000|2020-11-18 21:00:00|11894.7|11893.7|11879.9|11874.9|11913|11911|11867.5|11865.5|13060
1605736800000|2020-11-18 22:00:00|11881|11876|11872.7|11867.7|11883.9|11878.9|11867|11862|0
1605740400000|2020-11-18 23:00:00|11879.2|11877.2|11884.3|11882.3|11899.6|11897.6|11871.1|11869.1|3190
1605744000000|2020-11-19 00:00:00|11885.1|11883.1|11870.2|11868.2|11891.5|11889.5|11859.3|11857.3|5567
1605747600000|2020-11-19 01:00:00|11870.3|11868.3|11879|11877|11890.2|11888.2|11867.1|11865.1|4662
1605751200000|2020-11-19 02:00:00|11878.5|11876.5|11872.5|11870.5|11881.3|11879.3|11864.3|11862.3|3336
1605754800000|2020-11-19 03:00:00|11872.8|11870.8|11854.2|11852.2|11875|11873|11835.1|11833.1|4981
1605758400000|2020-11-19 04:00:00|11854.6|11852.6|11860.2|11858.2|11864.6|11862.6|11854.6|11852.6|1906
1605762000000|2020-11-19 05:00:00|11860.1|11858.1|11882.3|11880.3|11888.7|11886.7|11850|11848|4392
1605765600000|2020-11-19 06:00:00|11882.5|11880.5|11896|11894|11901.1|11899.1|11878.3|11876.3|3239
1605769200000|2020-11-19 07:00:00|11896.1|11894.1|11875.5|11873.5|11903.5|11901.5|11875.2|11873.2|5007
1605772800000|2020-11-19 08:00:00|11876.5|11874.5|11812|11810|11885|11883|11811.3|11809.3|10859
1605776400000|2020-11-19 09:00:00|11812.3|11810.3|11839.3|11837.3|11848.5|11846.5|11808.1|11806.1|8662
1605780000000|2020-11-19 10:00:00|11839.6|11837.6|11847.5|11845.5|11856|11854|11820.7|11818.7|4909
1605783600000|2020-11-19 11:00:00|11847.3|11845.3|11866.8|11864.8|11871.5|11869.5|11828|11826|5595
1605787200000|2020-11-19 12:00:00|11866.7|11864.7|11882.2|11880.2|11888|11886|11864.1|11862.1|6007
1605790800000|2020-11-19 13:00:00|11882.3|11880.3|11880.2|11878.2|11890|11888|11865.2|11863.2|23589
1605794400000|2020-11-19 14:00:00|11879.2|11877.2|11922|11921|11926.2|11925.2|11844.7|11843.7|69854
1605798000000|2020-11-19 15:00:00|11921.8|11920.8|11938.3|11937.3|11956.8|11955.8|11887.3|11886.3|59596
1605801600000|2020-11-19 16:00:00|11938.6|11937.6|11948.8|11947.8|11965.6|11964.6|11922.6|11921.6|47124
1605805200000|2020-11-19 17:00:00|11949.1|11948.1|11925|11924|11968.2|11967.2|11914.6|11913.6|39107
1605808800000|2020-11-19 18:00:00|11924.7|11923.7|11965.7|11964.7|11970|11969|11920|11919|30563
1605812400000|2020-11-19 19:00:00|11966|11965|11996|11995|11997.3|11996.3|11950.2|11949.2|27999
1605816000000|2020-11-19 20:00:00|11996.3|11995.3|11983.5|11982.5|12001|12000|11969.5|11968.5|39300
1605819600000|2020-11-19 21:00:00|11984|11982|11967.3|11962.3|11996.5|11994.5|11961.3|11959.3|9714
1605823200000|2020-11-19 22:00:00|11966.9|11961.9|11969.6|11964.6|11973.4|11968.4|11965.7|11960.7|0
1605826800000|2020-11-19 23:00:00|11957.8|11955.8|11940.6|11938.6|11962.8|11960.8|11926.5|11924.5|7696
1605830400000|2020-11-20 00:00:00|11940|11938|11953|11951|11961.5|11959.5|11940|11938|4571
1605834000000|2020-11-20 01:00:00|11953.1|11951.1|11971.8|11969.8|11979|11977|11946.1|11944.1|5398
1605837600000|2020-11-20 02:00:00|11971.9|11969.9|11976.8|11974.8|11980.1|11978.1|11961.6|11959.6|3274
1605841200000|2020-11-20 03:00:00|11976.6|11974.6|11982.9|11980.9|11993.3|11991.3|11976.3|11974.3|3586
1605844800000|2020-11-20 04:00:00|11982.5|11980.5|12007|12005|12015.6|12013.6|11980.1|11978.1|5116
1605848400000|2020-11-20 05:00:00|12007.1|12005.1|11990.9|11988.9|12009.6|12007.6|11984.3|11982.3|3781
1605852000000|2020-11-20 06:00:00|11990.3|11988.3|11986.1|11984.1|11995.4|11993.4|11978|11976|3075
1605855600000|2020-11-20 07:00:00|11986|11984|11972.9|11970.9|11999|11997|11969.5|11967.5|4711
1605859200000|2020-11-20 08:00:00|11973|11971|11988.8|11986.8|11990.5|11988.5|11964.8|11962.8|6772
1605862800000|2020-11-20 09:00:00|11989.1|11987.1|11992.4|11990.4|12000.8|11998.8|11972|11970|5713
1605866400000|2020-11-20 10:00:00|11992.3|11990.3|12005.4|12003.4|12007.4|12005.4|11982.9|11980.9|4257
1605870000000|2020-11-20 11:00:00|12005.3|12003.3|12012.5|12010.5|12013.4|12011.4|11998.9|11996.9|3965
1605873600000|2020-11-20 12:00:00|12011.9|12009.9|12008.1|12006.1|12021.6|12019.6|12004.1|12002.1|4885
1605877200000|2020-11-20 13:00:00|12008|12006|11988.5|11986.5|12014.4|12012.4|11988.3|11986.3|23105
1605880800000|2020-11-20 14:00:00|11988.8|11986.8|11966.8|11965.8|11997.5|11995.5|11947.8|11946.8|56251
1605884400000|2020-11-20 15:00:00|11967|11966|11998.2|11997.2|12009.7|12008.7|11959|11958|43688
1605888000000|2020-11-20 16:00:00|11998|11997|11978.9|11977.9|12018.4|12017.4|11970.1|11969.1|39740
1605891600000|2020-11-20 17:00:00|11978.4|11977.4|11992.8|11991.8|12000.6|11999.6|11971.4|11970.4|23839
1605895200000|2020-11-20 18:00:00|11992.5|11991.5|11990.5|11989.5|12000.7|11999.7|11972.8|11971.8|19383
1605898800000|2020-11-20 19:00:00|11990.8|11989.8|11981|11980|11999.5|11998.5|11975|11974|16896
1605902400000|2020-11-20 20:00:00|11981.5|11980.5|11906.3|11905.3|11986.5|11985.5|11904.7|11903.7|50384
1605906000000|2020-11-20 21:00:00|11906.8|11904.8|11912.4|11907.4|11915.4|11913.4|11876.4|11874.4|15476
1605909600000|2020-11-20 22:00:00|||||||||1
1606086000000|2020-11-22 23:00:00|11909.4|11907.4|11935.2|11933.2|11938.5|11936.5|11903.7|11901.7|4935
1606089600000|2020-11-23 00:00:00|11935|11933|11950.3|11948.3|11951.5|11949.5|11929.4|11927.4|2850
1606093200000|2020-11-23 01:00:00|11950.2|11948.2|11942.5|11940.5|11954.7|11952.7|11937.7|11935.7|3547
1606096800000|2020-11-23 02:00:00|11942.4|11940.4|11945.2|11943.2|11951.8|11949.8|11939.7|11937.7|1975
1606100400000|2020-11-23 03:00:00|11945.3|11943.3|11954.2|11952.2|11958.3|11956.3|11943.3|11941.3|2178
1606104000000|2020-11-23 04:00:00|11954.3|11952.3|11950.8|11948.8|11957.2|11955.2|11945.8|11943.8|1840
1606107600000|2020-11-23 05:00:00|11950.5|11948.5|11949.9|11947.9|11957.3|11955.3|11946.8|11944.8|2155
1606111200000|2020-11-23 06:00:00|11949.7|11947.7|11952.8|11950.8|11955.3|11953.3|11946.7|11944.7|1456
1606114800000|2020-11-23 07:00:00|11952.9|11950.9|11947.4|11945.4|11980.2|11978.2|11935.5|11933.5|8562
1606118400000|2020-11-23 08:00:00|11947.3|11945.3|11956.9|11954.9|11964.4|11962.4|11940.2|11938.2|5787
1606122000000|2020-11-23 09:00:00|11957.2|11955.2|11959.9|11957.9|11970.8|11968.8|11951.5|11949.5|5673
1606125600000|2020-11-23 10:00:00|11959.8|11957.8|11952.9|11950.9|11960.7|11958.7|11949.7|11947.7|2325
1606129200000|2020-11-23 11:00:00|11953|11951|11950.8|11948.8|11953.4|11951.4|11943.8|11941.8|2365
1606132800000|2020-11-23 12:00:00|11950.5|11948.5|11955.5|11953.5|11958.8|11956.8|11937.8|11935.8|4774
1606136400000|2020-11-23 13:00:00|11955.4|11953.4|11947.4|11945.4|11959.9|11957.9|11920.5|11918.5|15483
1606140000000|2020-11-23 14:00:00|11947.5|11945.5|11974.9|11973.9|12004.2|12003.2|11943.4|11941.4|55257
1606143600000|2020-11-23 15:00:00|11975.4|11974.4|11911.7|11910.7|11983.4|11982.4|11874.4|11873.4|73238
1606147200000|2020-11-23 16:00:00|11912.4|11911.4|11849.9|11848.9|11914.9|11913.9|11810.9|11809.9|67583
1606150800000|2020-11-23 17:00:00|11849.4|11848.4|11896.7|11895.7|11896.9|11895.9|11829.2|11828.2|35514
1606154400000|2020-11-23 18:00:00|11896.6|11895.6|11897.1|11896.1|11916.1|11915.1|11888.6|11887.6|27062
1606158000000|2020-11-23 19:00:00|11896.9|11895.9|11921.4|11920.4|11926.3|11925.3|11873.6|11872.6|37036
1606161600000|2020-11-23 20:00:00|11922.2|11921.2|11904.9|11903.9|11947.4|11946.4|11890.4|11889.4|54081
1606165200000|2020-11-23 21:00:00|11904.8|11903.8|11920.7|11915.7|11923|11921|11902.8|11900.8|7136
1606168800000|2020-11-23 22:00:00|11919.2|11914.2|11920.9|11915.9|11921|11916|11917|11912|0
1606172400000|2020-11-23 23:00:00|11921|11916|11956.5|11954.5|11971.3|11969.3|11914|11912|7701
1606176000000|2020-11-24 00:00:00|11956.4|11954.4|11954.9|11952.9|11963.4|11961.4|11947.3|11945.3|3375
1606179600000|2020-11-24 01:00:00|11955.2|11953.2|11948.5|11946.5|11961.8|11959.8|11942.3|11940.3|3411
1606183200000|2020-11-24 02:00:00|11948.7|11946.7|11958.2|11956.2|11967.9|11965.9|11948.7|11946.7|2485
1606186800000|2020-11-24 03:00:00|11958.8|11956.8|11975.8|11973.8|11981.4|11979.4|11955.9|11953.9|2751
1606190400000|2020-11-24 04:00:00|11977.4|11975.4|11974.9|11972.9|11979.4|11977.4|11970.4|11968.4|2027
1606194000000|2020-11-24 05:00:00|11974.8|11972.8|11968.3|11966.3|11976.8|11974.8|11961.7|11959.7|2353
1606197600000|2020-11-24 06:00:00|11968.7|11966.7|11973.2|11971.2|11977.9|11975.9|11962.7|11960.7|2058
1606201200000|2020-11-24 07:00:00|11973.7|11971.7|11964.5|11962.5|11980.8|11978.8|11961.4|11959.4|3084
1606204800000|2020-11-24 08:00:00|11965|11963|11942.7|11940.7|11980.5|11978.5|11935.9|11933.9|7575
1606208400000|2020-11-24 09:00:00|11942.5|11940.5|11951.9|11949.9|11955.2|11953.2|11936.8|11934.8|4305
1606212000000|2020-11-24 10:00:00|11952|11950|11942.5|11940.5|11955|11953|11938.3|11936.3|3063
1606215600000|2020-11-24 11:00:00|11942.9|11940.9|11943.8|11941.8|11957.3|11955.3|11939.2|11937.2|3187
1606219200000|2020-11-24 12:00:00|11944.4|11942.4|11942.3|11940.3|11950.5|11948.5|11930.7|11928.7|4952
1606222800000|2020-11-24 13:00:00|11941.5|11939.5|11956.9|11954.9|11963|11961|11940.8|11938.8|15241
1606226400000|2020-11-24 14:00:00|11956|11954|11925.8|11924.8|11965.3|11963.3|11875.8|11874.8|63201
1606230000000|2020-11-24 15:00:00|11926.3|11925.3|11992|11991|11992.3|11991.3|11906.9|11905.9|74362
1606233600000|2020-11-24 16:00:00|11991.8|11990.8|12022.8|12021.8|12041.5|12040.5|11991.4|11990.4|52909
1606237200000|2020-11-24 17:00:00|12022.5|12021.5|12047.5|12046.5|12060.8|12059.8|12011.5|12010.5|31802
1606240800000|2020-11-24 18:00:00|12047.4|12046.4|12085.5|12084.5|12087.8|12086.8|12036.4|12035.4|30829
1606244400000|2020-11-24 19:00:00|12085.4|12084.4|12076|12075|12097.1|12096.1|12058.5|12057.5|28977
1606248000000|2020-11-24 20:00:00|12075.9|12074.9|12077.3|12076.3|12088.5|12087.5|12056.1|12055.1|36658
1606251600000|2020-11-24 21:00:00|12076.9|12075.9|12105.3|12100.3|12106.5|12104.5|12073.5|12071.5|10303
1606255200000|2020-11-24 22:00:00|12104|12099|12103.2|12098.2|12105|12100|12100.5|12095.5|0
1606258800000|2020-11-24 23:00:00|12103.3|12098.3|12128.9|12126.9|12129.7|12127.7|12095.4|12093.4|5611
1606262400000|2020-11-25 00:00:00|12129|12127|12146.1|12144.1|12159.9|12157.9|12120.6|12118.6|8071
1606266000000|2020-11-25 01:00:00|12145.4|12143.4|12166|12164|12174.6|12172.6|12144.1|12142.1|4689
1606269600000|2020-11-25 02:00:00|12166.4|12164.4|12158.6|12156.6|12171.7|12169.7|12152.5|12150.5|3372
1606273200000|2020-11-25 03:00:00|12158.7|12156.7|12140.6|12138.6|12170.6|12168.6|12130.5|12128.5|4757
1606276800000|2020-11-25 04:00:00|12140.9|12138.9|12133.4|12131.4|12146.9|12144.9|12130.9|12128.9|2814
1606280400000|2020-11-25 05:00:00|12133.5|12131.5|12109|12107|12135.2|12133.2|12106.4|12104.4|6293
1606284000000|2020-11-25 06:00:00|12109.2|12107.2|12113.5|12111.5|12120.6|12118.6|12102.4|12100.4|4044
1606287600000|2020-11-25 07:00:00|12113.4|12111.4|12124.6|12122.6|12127.5|12125.5|12108|12106|4948
1606291200000|2020-11-25 08:00:00|12124.4|12122.4|12107.1|12105.1|12131.4|12129.4|12103.9|12101.9|7330
1606294800000|2020-11-25 09:00:00|12107.2|12105.2|12116.4|12114.4|12121.6|12119.6|12096|12094|6139
1606298400000|2020-11-25 10:00:00|12117.4|12115.4|12100.2|12098.2|12118.1|12116.1|12093.1|12091.1|4506
1606302000000|2020-11-25 11:00:00|12100.1|12098.1|12107.4|12105.4|12111.9|12109.9|12093.1|12091.1|4705
1606305600000|2020-11-25 12:00:00|12107.9|12105.9|12100|12098|12125.2|12123.2|12095.4|12093.4|5190
1606309200000|2020-11-25 13:00:00|12100.7|12098.7|12107.5|12105.5|12122.6|12120.6|12081.4|12079.4|11011
1606312800000|2020-11-25 14:00:00|12107.4|12105.4|12125.9|12124.9|12146|12145|12101.6|12100.6|57829
1606316400000|2020-11-25 15:00:00|12126.2|12125.2|12115.9|12114.9|12129.6|12128.6|12080.2|12079.2|61563
1606320000000|2020-11-25 16:00:00|12116|12115|12100.6|12099.6|12134.5|12133.5|12088.5|12087.5|39717
1606323600000|2020-11-25 17:00:00|12102.1|12101.1|12138.2|12137.2|12142.5|12141.5|12093.3|12092.3|24843
1606327200000|2020-11-25 18:00:00|12138.5|12137.5|12142.5|12141.5|12153.5|12152.5|12121|12120|23193
1606330800000|2020-11-25 19:00:00|12142.4|12141.4|12150|12149|12152.4|12151.4|12118.2|12117.2|27494
1606334400000|2020-11-25 20:00:00|12150.1|12149.1|12155.3|12154.3|12175.7|12174.7|12141.7|12140.7|54690
1606338000000|2020-11-25 21:00:00|12155.8|12153.8|12172|12167|12180|12178|12150.4|12148.4|10224
1606341600000|2020-11-25 22:00:00|12171.8|12166.8|12170.5|12165.5|12174.6|12169.6|12168.7|12163.7|0
1606345200000|2020-11-25 23:00:00|12175.8|12173.8|12182.7|12180.7|12188.7|12186.7|12171.8|12169.8|2199
1606348800000|2020-11-26 00:00:00|12182|12180|12180.9|12178.9|12186.3|12184.3|12169.5|12167.5|2524
1606352400000|2020-11-26 01:00:00|12180.7|12178.7|12197|12195|12201.8|12199.8|12179.3|12177.3|2974
1606356000000|2020-11-26 02:00:00|12197.3|12195.3|12209.4|12207.4|12215|12213|12196.4|12194.4|2982
1606359600000|2020-11-26 03:00:00|12209.3|12207.3|12193.4|12191.4|12210|12208|12188.5|12186.5|2332
1606363200000|2020-11-26 04:00:00|12193.5|12191.5|12195.7|12193.7|12197.4|12195.4|12191|12189|1489
1606366800000|2020-11-26 05:00:00|12195.9|12193.9|12200.8|12198.8|12207.8|12205.8|12191.7|12189.7|2577
1606370400000|2020-11-26 06:00:00|12200.7|12198.7|12202.2|12200.2|12204|12202|12186.8|12184.8|2026
1606374000000|2020-11-26 07:00:00|12202.4|12200.4|12195.8|12193.8|12202.5|12200.5|12193.7|12191.7|1854
1606377600000|2020-11-26 08:00:00|12195.9|12193.9|12189.9|12187.9|12223.9|12221.9|12184.2|12182.2|5551
1606381200000|2020-11-26 09:00:00|12189.8|12187.8|12195.7|12193.7|12197|12195|12175.4|12173.4|4016
1606384800000|2020-11-26 10:00:00|12195.8|12193.8|12191.8|12189.8|12205.9|12203.9|12189.9|12187.9|3193
1606388400000|2020-11-26 11:00:00|12191.5|12189.5|12197.7|12195.7|12202.5|12200.5|12185.7|12183.7|2690
1606392000000|2020-11-26 12:00:00|12197.8|12195.8|12197.4|12195.4|12199.3|12197.3|12189.5|12187.5|2388
1606395600000|2020-11-26 13:00:00|12197.7|12195.7|12198.9|12196.9|12204.7|12202.7|12195.9|12193.9|2320
1606399200000|2020-11-26 14:00:00|12198.8|12196.8|12196.8|12195.8|12215.9|12214.9|12190.7|12189.7|5631
1606402800000|2020-11-26 15:00:00|12197|12196|12190.3|12189.3|12197|12196|12180|12179|6238
1606406400000|2020-11-26 16:00:00|12190.2|12189.2|12189.5|12188.5|12201.3|12200.3|12187.4|12186.4|4664
1606410000000|2020-11-26 17:00:00|12189.4|12188.4|12155.4|12154.4|12190.5|12189.5|12128.9|12127.9|9613
1606413600000|2020-11-26 18:00:00|12155.3|12154.3|12160|12155|12161.8|12156.8|12152.6|12147.6|0
1606417200000|2020-11-26 19:00:00|12159.9|12154.9|12159.9|12154.9|12161.6|12156.6|12155.6|12150.6|0
1606420800000|2020-11-26 20:00:00|12158.4|12153.4|12159.4|12154.4|12161.5|12156.5|12149.7|12144.7|0
1606424400000|2020-11-26 21:00:00|12159.2|12154.2|12160.8|12155.8|12160.9|12155.9|12159.1|12154.1|0
1606428000000|2020-11-26 22:00:00|12160.7|12155.7|12161.2|12156.2|12161.2|12156.2|12160.6|12155.6|0
1606431600000|2020-11-26 23:00:00|12159.1|12157.1|12157.5|12155.5|12175.6|12173.6|12147|12145|3344
1606435200000|2020-11-27 00:00:00|12158.5|12156.5|12163.7|12161.7|12165.2|12163.2|12144.3|12142.3|2918
1606438800000|2020-11-27 01:00:00|12163.8|12161.8|12147.5|12145.5|12164.2|12162.2|12146.2|12144.2|2575
1606442400000|2020-11-27 02:00:00|12147.6|12145.6|12150.2|12148.2|12155.2|12153.2|12139.1|12137.1|2445
1606446000000|2020-11-27 03:00:00|12150.5|12148.5|12160.8|12158.8|12162.2|12160.2|12145.5|12143.5|2335
1606449600000|2020-11-27 04:00:00|12161.2|12159.2|12172.7|12170.7|12177.2|12175.2|12160.8|12158.8|2892
1606453200000|2020-11-27 05:00:00|12172.6|12170.6|12187|12185|12187|12185|12168.5|12166.5|2873
1606456800000|2020-11-27 06:00:00|12187.1|12185.1|12189.7|12187.7|12198.6|12196.6|12182.8|12180.8|2552
1606460400000|2020-11-27 07:00:00|12190.5|12188.5|12187|12185|12196.2|12194.2|12185.3|12183.3|2033
1606464000000|2020-11-27 08:00:00|12186.6|12184.6|12202|12200|12205.1|12203.1|12186.6|12184.6|4077
1606467600000|2020-11-27 09:00:00|12202.3|12200.3|12195.7|12193.7|12208.5|12206.5|12193.1|12191.1|3063
1606471200000|2020-11-27 10:00:00|12195.8|12193.8|12198.2|12196.2|12200.7|12198.7|12185.3|12183.3|3315
1606474800000|2020-11-27 11:00:00|12198.3|12196.3|12197.5|12195.5|12202.8|12200.8|12193.2|12191.2|2185
1606478400000|2020-11-27 12:00:00|12196.7|12194.7|12203.8|12201.8|12206.6|12204.6|12193.3|12191.3|3298
1606482000000|2020-11-27 13:00:00|12204.6|12202.6|12233|12231|12241.8|12239.8|12200.3|12198.3|9554
1606485600000|2020-11-27 14:00:00|12233.5|12231.5|12250.3|12249.3|12255.8|12254.8|12216.8|12215.8|45524
1606489200000|2020-11-27 15:00:00|12251|12250|12298.5|12297.5|12310.3|12309.3|12242.8|12241.8|49768
1606492800000|2020-11-27 16:00:00|12298.4|12297.4|12255.6|12254.6|12303.3|12302.3|12245.9|12244.9|40012
1606496400000|2020-11-27 17:00:00|12255.9|12254.9|12260.1|12259.1|12269.8|12268.8|12235.4|12234.4|35695
1606500000000|2020-11-27 18:00:00|12260|12259|12279.7|12274.7|12289.6|12284.6|12254.5|12253.5|5015
1606503600000|2020-11-27 19:00:00|12279.8|12274.8|12288|12283|12288|12283|12279.7|12274.7|0
1606507200000|2020-11-27 20:00:00|12287.8|12282.8|12293.4|12288.4|12294.3|12289.3|12286.1|12281.1|0
1606690800000|2020-11-29 23:00:00|12315.3|12313.3|12318.2|12316.2|12336.7|12334.7|12313|12311|5937
1606694400000|2020-11-30 00:00:00|12317.2|12315.2|12282.6|12280.6|12321|12319|12274|12272|7589
1606698000000|2020-11-30 01:00:00|12282.7|12280.7|12278.5|12276.5|12286.6|12284.6|12254.2|12252.2|6924
1606701600000|2020-11-30 02:00:00|12278.3|12276.3|12281.7|12279.7|12284.7|12282.7|12261.8|12259.8|2887
1606705200000|2020-11-30 03:00:00|12282.2|12280.2|12269.6|12267.6|12293.3|12291.3|12266|12264|3615
1606708800000|2020-11-30 04:00:00|12269.2|12267.2|12248.8|12246.8|12271.1|12269.1|12240.8|12238.8|4991
1606712400000|2020-11-30 05:00:00|12249|12247|12228.6|12226.6|12253.1|12251.1|12211.2|12209.2|6443
1606716000000|2020-11-30 06:00:00|12228.3|12226.3|12209.2|12207.2|12234.1|12232.1|12194.3|12192.3|5584
1606719600000|2020-11-30 07:00:00|12209.3|12207.3|12220.8|12218.8|12223.1|12221.1|12202.6|12200.6|4742
1606723200000|2020-11-30 08:00:00|12223.1|12221.1|12255.6|12253.6|12265.8|12263.8|12216.8|12214.8|8602
1606726800000|2020-11-30 09:00:00|12255.7|12253.7|12255.2|12253.2|12262.5|12260.5|12240.6|12238.6|4502
1606730400000|2020-11-30 10:00:00|12255.6|12253.6|12264.7|12262.7|12267.7|12265.7|12244.8|12242.8|2907
1606734000000|2020-11-30 11:00:00|12264.8|12262.8|12260|12258|12268.3|12266.3|12240.7|12238.7|4530
1606737600000|2020-11-30 12:00:00|12259.5|12257.5|12287|12285|12306.2|12304.2|12255.8|12253.8|9346
1606741200000|2020-11-30 13:00:00|12286.8|12284.8|12274.8|12272.8|12291.3|12289.3|12260.8|12258.8|19726
1606744800000|2020-11-30 14:00:00|12275.1|12273.1|12251.5|12250.5|12299.6|12298.6|12223.8|12222.8|59667
1606748400000|2020-11-30 15:00:00|12253.6|12252.6|12166.3|12165.3|12264.8|12263.8|12087.6|12086.6|99624
1606752000000|2020-11-30 16:00:00|12165.6|12164.6|12193.8|12192.8|12204.3|12203.3|12135.8|12134.8|57785
1606755600000|2020-11-30 17:00:00|12193.6|12192.6|12215.8|12214.8|12222.7|12221.7|12180.1|12179.1|32197
1606759200000|2020-11-30 18:00:00|12216.2|12215.2|12237.4|12236.4|12251.6|12250.6|12209.2|12208.2|28994
1606762800000|2020-11-30 19:00:00|12237.3|12236.3|12291.2|12290.2|12292.7|12291.7|12228.7|12227.7|34238
1606766400000|2020-11-30 20:00:00|12292.4|12291.4|12276.4|12275.4|12295.9|12294.9|12240.5|12239.5|61987
1606770000000|2020-11-30 21:00:00|12275.6|12274.6|12319.6|12314.6|12319.6|12317.5|12274.6|12273.1|16914
1606773600000|2020-11-30 22:00:00|12319.5|12314.5|12316.9|12311.9|12319.5|12314.5|12310.6|12305.6|0
1606777200000|2020-11-30 23:00:00|12337.2|12335.2|12349.9|12347.9|12350.5|12348.5|12312.6|12310.6|6867
1606780800000|2020-12-01 00:00:00|12350|12348|12365.9|12363.9|12366.5|12364.5|12345|12343|5056
1606784400000|2020-12-01 01:00:00|12366|12364|12377.2|12375.2|12381.2|12379.2|12364.9|12362.9|4845
1606788000000|2020-12-01 02:00:00|12377.4|12375.4|12381.5|12379.5|12393.1|12391.1|12376.9|12374.9|4798
1606791600000|2020-12-01 03:00:00|12381.6|12379.6|12383.1|12381.1|12401.1|12399.1|12380|12378|3606
1606795200000|2020-12-01 04:00:00|12383|12381|12374.4|12372.4|12388.6|12386.6|12371.9|12369.9|2288
1606798800000|2020-12-01 05:00:00|12374.2|12372.2|12380.6|12378.6|12384.9|12382.9|12369.9|12367.9|2041
1606802400000|2020-12-01 06:00:00|12379.9|12377.9|12386.6|12384.6|12387.9|12385.9|12372.5|12370.5|1804
1606806000000|2020-12-01 07:00:00|12386.5|12384.5|12387.6|12385.6|12400|12398|12383.9|12381.9|3972
1606809600000|2020-12-01 08:00:00|12387.5|12385.5|12362.5|12360.5|12387.5|12385.5|12350.6|12348.6|10543
1606813200000|2020-12-01 09:00:00|12362.4|12360.4|12367.2|12365.2|12377.9|12375.9|12359.5|12357.5|5134
1606816800000|2020-12-01 10:00:00|12367.1|12365.1|12390.2|12388.2|12392.1|12390.1|12357.6|12355.6|4623
1606820400000|2020-12-01 11:00:00|12389.5|12387.5|12385.2|12383.2|12399|12397|12380.9|12378.9|3903
1606824000000|2020-12-01 12:00:00|12384.4|12382.4|12394.9|12392.9|12396|12394|12381.2|12379.2|3578
1606827600000|2020-12-01 13:00:00|12394.6|12392.6|12380|12378|12398|12396|12361.7|12359.7|12167
1606831200000|2020-12-01 14:00:00|12379.7|12377.7|12390.6|12389.6|12394.2|12393.2|12334.2|12333.2|68988
1606834800000|2020-12-01 15:00:00|12390.4|12389.4|12399.3|12398.3|12434.8|12433.8|12353.1|12352.1|83256
1606838400000|2020-12-01 16:00:00|12399.1|12398.1|12450.3|12449.3|12454.2|12453.2|12396.8|12395.8|57420
1606842000000|2020-12-01 17:00:00|12450.7|12449.7|12459.6|12458.6|12490.4|12489.4|12446.8|12445.8|43071
1606845600000|2020-12-01 18:00:00|12460|12459|12490.4|12489.4|12506.9|12505.9|12458|12457|30511
1606849200000|2020-12-01 19:00:00|12490.1|12489.1|12468.6|12467.6|12512.8|12511.8|12461.3|12460.3|33080
1606852800000|2020-12-01 20:00:00|12469.6|12468.6|12451.9|12450.9|12469.6|12468.6|12421.3|12420.3|57792
1606856400000|2020-12-01 21:00:00|12451.1|12450.1|12461.5|12456.5|12474|12472|12443.8|12441.8|11532
1606860000000|2020-12-01 22:00:00|12461.2|12456.2|12462.5|12457.5|12464.5|12459.5|12458.4|12453.4|0
1606863600000|2020-12-01 23:00:00|12459.5|12458|12453.5|12451.5|12472|12470|12437.4|12435.4|3699
1606867200000|2020-12-02 00:00:00|12453.4|12451.4|12438.6|12436.6|12454.6|12452.6|12435.9|12433.9|3593
1606870800000|2020-12-02 01:00:00|12438.5|12436.5|12421.4|12419.4|12439.8|12437.8|12417.5|12415.5|5175
1606874400000|2020-12-02 02:00:00|12421.3|12419.3|12427.8|12425.8|12433.9|12431.9|12407.9|12405.9|3955
1606878000000|2020-12-02 03:00:00|12427.6|12425.6|12425.1|12423.1|12439.1|12437.1|12425.1|12423.1|2566
1606881600000|2020-12-02 04:00:00|12425|12423|12440.3|12438.3|12443.1|12441.1|12422.9|12420.9|2034
1606885200000|2020-12-02 05:00:00|12439.8|12437.8|12423.6|12421.6|12439.9|12437.9|12410.1|12408.1|3675
1606888800000|2020-12-02 06:00:00|12423.9|12421.9|12447.5|12445.5|12454.1|12452.1|12423.9|12421.9|2856
1606892400000|2020-12-02 07:00:00|12447.4|12445.4|12429|12427|12449.4|12447.4|12424.6|12422.6|3655
1606896000000|2020-12-02 08:00:00|12427.5|12425.5|12448.8|12446.8|12459.3|12457.3|12413.3|12411.3|6843
1606899600000|2020-12-02 09:00:00|12448.6|12446.6|12443.6|12441.6|12451.6|12449.6|12438|12436|2892
1606903200000|2020-12-02 10:00:00|12443.8|12441.8|12448.4|12446.4|12450.4|12448.4|12432.6|12430.6|2606
1606906800000|2020-12-02 11:00:00|12448.6|12446.6|12439.8|12437.8|12451.1|12449.1|12423.9|12421.9|3700
1606910400000|2020-12-02 12:00:00|12439.6|12437.6|12410.1|12408.1|12439.9|12437.9|12394.5|12392.5|7264
1606914000000|2020-12-02 13:00:00|12409.8|12407.8|12405.6|12403.6|12420.9|12418.9|12394.3|12392.3|14072
1606917600000|2020-12-02 14:00:00|12405|12403|12376.8|12375.8|12406|12404|12315.9|12314.9|80991
1606921200000|2020-12-02 15:00:00|12376.5|12375.5|12414.3|12413.3|12438.5|12437.5|12365|12364|67048
1606924800000|2020-12-02 16:00:00|12414.1|12413.1|12459.4|12458.4|12460.6|12459.6|12414.1|12413.1|43176
1606928400000|2020-12-02 17:00:00|12459.1|12458.1|12437|12436|12473.5|12472.5|12431.1|12430.1|35848
1606932000000|2020-12-02 18:00:00|12436.9|12435.9|12425.9|12424.9|12462.5|12461.5|12413.2|12412.2|27667
1606935600000|2020-12-02 19:00:00|12426.1|12425.1|12461|12460|12461.1|12460.1|12416.2|12415.2|28437
1606939200000|2020-12-02 20:00:00|12461.1|12460.1|12458.9|12457.9|12470.9|12469.9|12435.1|12434.1|38610
1606942800000|2020-12-02 21:00:00|12457.2|12456.2|12463.7|12458.7|12472.8|12470.8|12455.8|12453.8|8213
1606946400000|2020-12-02 22:00:00|12463.5|12458.5|12475|12470|12476.8|12471.8|12462.7|12457.7|0
1606950000000|2020-12-02 23:00:00|12473.8|12471.8|12467.8|12465.8|12486.7|12484.7|12464.4|12462.4|3427
1606953600000|2020-12-03 00:00:00|12467.7|12465.7|12466|12464|12474.4|12472.4|12461.4|12459.4|2102
1606957200000|2020-12-03 01:00:00|12466.2|12464.2|12477.2|12475.2|12484.2|12482.2|12460.3|12458.3|2882
1606960800000|2020-12-03 02:00:00|12477.3|12475.3|12473.4|12471.4|12478.5|12476.5|12456.4|12454.4|2717
1606964400000|2020-12-03 03:00:00|12473.5|12471.5|12480.8|12478.8|12497.3|12495.3|12470.7|12468.7|4007
1606968000000|2020-12-03 04:00:00|12481.2|12479.2|12468.4|12466.4|12482.3|12480.3|12462.4|12460.4|2401
1606971600000|2020-12-03 05:00:00|12469.3|12467.3|12474.9|12472.9|12481.4|12479.4|12464.3|12462.3|1699
1606975200000|2020-12-03 06:00:00|12474.5|12472.5|12481.4|12479.4|12483.5|12481.5|12473.3|12471.3|1167
1606978800000|2020-12-03 07:00:00|12481|12479|12480.7|12478.7|12490.4|12488.4|12468.4|12466.4|2877
1606982400000|2020-12-03 08:00:00|12480.3|12478.3|12473.5|12471.5|12483.9|12481.9|12469.2|12467.2|3882
1606986000000|2020-12-03 09:00:00|12473.7|12471.7|12480.9|12478.9|12487.5|12485.5|12459|12457|5200
1606989600000|2020-12-03 10:00:00|12480.8|12478.8|12475.4|12473.4|12483.9|12481.9|12466.4|12464.4|3660
1606993200000|2020-12-03 11:00:00|12475.5|12473.5|12479.7|12477.7|12484.2|12482.2|12472|12470|2792
1606996800000|2020-12-03 12:00:00|12480|12478|12489.8|12487.8|12493.9|12491.9|12476.4|12474.4|4167
1607000400000|2020-12-03 13:00:00|12489.7|12487.7|12473.3|12471.3|12491.7|12489.7|12462.9|12460.9|11685
1607004000000|2020-12-03 14:00:00|12472.8|12470.8|12495.5|12494.5|12503.8|12502.8|12464|12462|48223
1607007600000|2020-12-03 15:00:00|12495.7|12494.7|12479.8|12478.8|12539.9|12538.9|12478.4|12477.4|64544
1607011200000|2020-12-03 16:00:00|12480.4|12479.4|12510.3|12509.3|12513.7|12512.7|12449.3|12448.3|51000
1607014800000|2020-12-03 17:00:00|12511.1|12510.1|12487.7|12486.7|12522.1|12521.1|12475.2|12474.2|37361
1607018400000|2020-12-03 18:00:00|12487.8|12486.8|12469|12468|12497.4|12496.4|12464.7|12463.7|25740
1607022000000|2020-12-03 19:00:00|12469.3|12468.3|12503.3|12502.3|12503.9|12502.9|12468|12467|22530
1607025600000|2020-12-03 20:00:00|12503.5|12502.5|12472.7|12471.7|12512.6|12511.6|12443.2|12442.2|58333
1607029200000|2020-12-03 21:00:00|12471.2|12469.2|12489.4|12484.4|12492.5|12488|12460.9|12458.9|9312
1607032800000|2020-12-03 22:00:00|12488.6|12483.6|12484|12479|12489.3|12484.3|12481.3|12476.3|1
1607036400000|2020-12-03 23:00:00|12484.6|12479.6|12485.6|12483.6|12495.4|12493.4|12474.4|12472.4|2853
1607040000000|2020-12-04 00:00:00|12485.7|12483.7|12493.2|12491.2|12496.1|12494.1|12482|12480|2251
1607043600000|2020-12-04 01:00:00|12493.1|12491.1|12485.1|12483.1|12498|12496|12479.7|12477.7|2615
1607047200000|2020-12-04 02:00:00|12485.2|12483.2|12492|12490|12493.5|12491.5|12478.2|12476.2|2507
1607050800000|2020-12-04 03:00:00|12492.1|12490.1|12490.2|12488.2|12493.9|12491.9|12487.9|12485.9|995
1607054400000|2020-12-04 04:00:00|12490|12488|12492.4|12490.4|12494.9|12492.9|12488.9|12486.9|802
1607058000000|2020-12-04 05:00:00|12492.5|12490.5|12508.5|12506.5|12511.5|12509.5|12492.1|12490.1|2519
1607061600000|2020-12-04 06:00:00|12509|12507|12506.7|12504.7|12511|12509|12501.6|12499.6|1348
1607065200000|2020-12-04 07:00:00|12506.6|12504.6|12504|12502|12509.6|12507.6|12500.6|12498.6|2120
1607068800000|2020-12-04 08:00:00|12503.9|12501.9|12508.7|12506.7|12520|12518|12502|12500|4056
1607072400000|2020-12-04 09:00:00|12508.1|12506.1|12503.1|12501.1|12513.6|12511.6|12501.4|12499.4|3137
1607076000000|2020-12-04 10:00:00|12503|12501|12506.1|12504.1|12508.7|12506.7|12498.9|12496.9|2522
1607079600000|2020-12-04 11:00:00|12507.1|12505.1|12509.2|12507.2|12514.9|12512.9|12505.9|12503.9|2940
1607083200000|2020-12-04 12:00:00|12509.4|12507.4|12492.5|12490.5|12510.2|12508.2|12487.6|12485.6|4199
1607086800000|2020-12-04 13:00:00|12492.7|12490.7|12477.5|12475.5|12503.5|12501.5|12471.7|12469.7|12506
1607090400000|2020-12-04 14:00:00|12476.7|12474.7|12505.5|12504.5|12507.7|12506.7|12447.6|12446.6|58979
1607094000000|2020-12-04 15:00:00|12505.2|12504.2|12497.8|12496.8|12520.3|12519.3|12473.2|12472.2|59380
1607097600000|2020-12-04 16:00:00|12497.7|12496.7|12511.2|12510.2|12529|12528|12481.3|12480.3|39867
1607101200000|2020-12-04 17:00:00|12511.3|12510.3|12528.3|12527.3|12529.3|12528.3|12504|12503|24486
1607104800000|2020-12-04 18:00:00|12528.5|12527.5|12505.7|12504.7|12532|12531|12503|12502|19808
1607108400000|2020-12-04 19:00:00|12505.8|12504.8|12517.1|12516.1|12518.1|12517.1|12492.6|12491.6|22030
1607112000000|2020-12-04 20:00:00|12517.2|12516.2|12528.7|12527.7|12529.3|12528.3|12497.1|12496.1|36361
1607115600000|2020-12-04 21:00:00|12528.6|12527.6|12511|12506|12535.6|12533.6|12505.9|12503.9|8514
1607295600000|2020-12-06 23:00:00|12529.9|12527.9|12545.3|12543.3|12570.1|12568.1|12529.3|12527.3|5227
1607299200000|2020-12-07 00:00:00|12544.8|12542.8|12547.3|12545.3|12553.9|12551.9|12526.5|12524.5|4438
1607302800000|2020-12-07 01:00:00|12547.4|12545.4|12535.1|12533.1|12553.1|12551.1|12528.5|12526.5|4059
1607306400000|2020-12-07 02:00:00|12535.3|12533.3|12522.6|12520.6|12537|12535|12517|12515|3074
1607310000000|2020-12-07 03:00:00|12523|12521|12512.4|12510.4|12526.1|12524.1|12511.6|12509.6|2432
1607313600000|2020-12-07 04:00:00|12512.3|12510.3|12518.6|12516.6|12521|12519|12510.1|12508.1|1541
1607317200000|2020-12-07 05:00:00|12518.5|12516.5|12513.8|12511.8|12521.8|12519.8|12510.9|12508.9|1516
1607320800000|2020-12-07 06:00:00|12513.3|12511.3|12523.8|12521.8|12529|12527|12511.9|12509.9|2044
1607324400000|2020-12-07 07:00:00|12524|12522|12530|12528|12531.4|12529.4|12516.9|12514.9|3219
1607328000000|2020-12-07 08:00:00|12529.8|12527.8|12489.9|12487.9|12530.9|12528.9|12475.6|12473.6|9916
1607331600000|2020-12-07 09:00:00|12490.5|12488.5|12500.3|12498.3|12507.9|12505.9|12481.4|12479.4|4928
1607335200000|2020-12-07 10:00:00|12500.1|12498.1|12513.8|12511.8|12522.9|12520.9|12499.3|12497.3|3896
1607338800000|2020-12-07 11:00:00|12514.4|12512.4|12520.8|12518.8|12524.4|12522.4|12509.4|12507.4|4383
1607342400000|2020-12-07 12:00:00|12520.5|12518.5|12520.8|12518.8|12526.4|12524.4|12511|12509|3105
1607346000000|2020-12-07 13:00:00|12520.5|12518.5|12533.1|12531.1|12533.4|12531.4|12517.9|12515.9|8658
1607349600000|2020-12-07 14:00:00|12532.9|12530.9|12584.4|12583.4|12587.5|12586.5|12525.6|12524.6|48731
1607353200000|2020-12-07 15:00:00|12584.3|12583.3|12588.1|12587.1|12600.4|12599.4|12576.1|12575.1|45508
1607356800000|2020-12-07 16:00:00|12587.9|12586.9|12591.9|12590.9|12611.4|12610.4|12582|12581|38207
1607360400000|2020-12-07 17:00:00|12591.6|12590.6|12573.4|12572.4|12591.9|12590.9|12573|12572|23269
1607364000000|2020-12-07 18:00:00|12573.3|12572.3|12570.2|12569.2|12575.4|12574.4|12548|12547|30229
1607367600000|2020-12-07 19:00:00|12570|12569|12582.3|12581.3|12589.3|12588.3|12555.5|12554.5|23161
1607371200000|2020-12-07 20:00:00|12582.7|12581.7|12597.9|12596.9|12600.8|12599.8|12553.4|12552.4|40005
1607374800000|2020-12-07 21:00:00|12597.8|12596.8|12573.5|12568.5|12604.1|12602.1|12565.3|12563.3|9081
1607378400000|2020-12-07 22:00:00|12573.7|12568.7|12576.2|12571.2|12577.5|12572.5|12572|12567|0
1607382000000|2020-12-07 23:00:00|12575.6|12573.6|12577.3|12575.3|12590.2|12588.2|12573.1|12571.1|2675
1607385600000|2020-12-08 00:00:00|12576.6|12574.6|12576.5|12574.5|12578.6|12576.6|12561.5|12559.5|4463
1607389200000|2020-12-08 01:00:00|12576.3|12574.3|12566.8|12564.8|12584.8|12582.8|12562|12560|3451
1607392800000|2020-12-08 02:00:00|12567|12565|12567.2|12565.2|12570.2|12568.2|12562.1|12560.1|1702
1607396400000|2020-12-08 03:00:00|12567.1|12565.1|12564.7|12562.7|12569.1|12567.1|12556.3|12554.3|2111
1607400000000|2020-12-08 04:00:00|12564.8|12562.8|12568.6|12566.6|12570.7|12568.7|12564.5|12562.5|1412
1607403600000|2020-12-08 05:00:00|12569.1|12567.1|12578.2|12576.2|12580.8|12578.8|12569.1|12567.1|2309
1607407200000|2020-12-08 06:00:00|12577.7|12575.7|12571.5|12569.5|12585.5|12583.5|12565.6|12563.6|2542
1607410800000|2020-12-08 07:00:00|12571.6|12569.6|12578.3|12576.3|12583.8|12581.8|12561.3|12559.3|3417
1607414400000|2020-12-08 08:00:00|12578|12576|12589.1|12587.1|12593.6|12591.6|12575.3|12573.3|4835
1607418000000|2020-12-08 09:00:00|12589.2|12587.2|12588.5|12586.5|12600.8|12598.8|12578.1|12576.1|5255
1607421600000|2020-12-08 10:00:00|12588|12586|12591.2|12589.2|12596.7|12594.7|12585|12583|2135
1607425200000|2020-12-08 11:00:00|12591.6|12589.6|12533.8|12531.8|12591.7|12589.7|12530|12528|12158
1607428800000|2020-12-08 12:00:00|12535.6|12533.6|12555.1|12553.1|12556.2|12554.2|12534.2|12532.2|6942
1607432400000|2020-12-08 13:00:00|12555.6|12553.6|12568.6|12566.6|12569.7|12567.7|12550.1|12548.1|10165
1607436000000|2020-12-08 14:00:00|12568.7|12566.7|12552.7|12551.7|12588.3|12587.3|12525.3|12524.3|64126
1607439600000|2020-12-08 15:00:00|12552.5|12551.5|12559.4|12558.4|12569.7|12568.7|12504|12503|64231
1607443200000|2020-12-08 16:00:00|12558.6|12557.6|12586.7|12585.7|12587.9|12586.9|12546|12545|42021
1607446800000|2020-12-08 17:00:00|12586.4|12585.4|12601.4|12600.4|12602|12601|12580.1|12579.1|29692
1607450400000|2020-12-08 18:00:00|12601.5|12600.5|12630.5|12629.5|12636.2|12635.2|12597.9|12596.9|28915
1607454000000|2020-12-08 19:00:00|12630.6|12629.6|12641.2|12640.2|12652.7|12651.7|12624.4|12623.4|25037
1607457600000|2020-12-08 20:00:00|12642.5|12641.5|12637.1|12636.1|12649.9|12648.9|12631.6|12630.6|33195
1607461200000|2020-12-08 21:00:00|12636.9|12635.9|12649.9|12644.9|12651.6|12649.6|12635.9|12633.9|7112
1607464800000|2020-12-08 22:00:00|12650|12645|12648.3|12643.3|12650.4|12645.4|12645.4|12640.4|0
1607468400000|2020-12-08 23:00:00|12650.8|12645.8|12648.6|12646.6|12674.7|12672.7|12641.7|12639.7|4698
1607472000000|2020-12-09 00:00:00|12648.5|12646.5|12658.2|12656.2|12665.9|12663.9|12646.4|12644.4|4520
1607475600000|2020-12-09 01:00:00|12658.4|12656.4|12638.6|12636.6|12660.7|12658.7|12635.4|12633.4|4911
1607479200000|2020-12-09 02:00:00|12638.5|12636.5|12642.6|12640.6|12647.4|12645.4|12638.5|12636.5|2073
1607482800000|2020-12-09 03:00:00|12642.9|12640.9|12642.9|12640.9|12649.9|12647.9|12641.1|12639.1|1581
1607486400000|2020-12-09 04:00:00|12642.7|12640.7|12650.1|12648.1|12650.2|12648.2|12642.4|12640.4|1386
1607490000000|2020-12-09 05:00:00|12650|12648|12647.7|12645.7|12652.6|12650.6|12640.9|12638.9|1459
1607493600000|2020-12-09 06:00:00|12648|12646|12647.1|12645.1|12653.7|12651.7|12645.2|12643.2|1477
1607497200000|2020-12-09 07:00:00|12647.6|12645.6|12646.5|12644.5|12651.6|12649.6|12640.9|12638.9|1937
1607500800000|2020-12-09 08:00:00|12646.4|12644.4|12633.6|12631.6|12648.9|12646.9|12628.6|12626.6|6284
1607504400000|2020-12-09 09:00:00|12634.4|12632.4|12641.6|12639.6|12643.5|12641.5|12631.1|12629.1|3090
1607508000000|2020-12-09 10:00:00|12641.2|12639.2|12637.5|12635.5|12643.6|12641.6|12626.9|12624.9|4556
1607511600000|2020-12-09 11:00:00|12637.2|12635.2|12628|12626|12637.5|12635.5|12625.2|12623.2|2793
1607515200000|2020-12-09 12:00:00|12628.6|12626.6|12624.7|12622.7|12634.2|12632.2|12616.6|12614.6|5681
1607518800000|2020-12-09 13:00:00|12624.5|12622.5|12628.9|12626.9|12632.4|12630.4|12620.5|12618.5|5775
1607522400000|2020-12-09 14:00:00|12628.6|12626.6|12636.1|12635.1|12641.4|12640.4|12588.2|12587.2|58813
1607526000000|2020-12-09 15:00:00|12636.4|12635.4|12616.9|12615.9|12637.2|12636.2|12566.7|12565.7|77795
1607529600000|2020-12-09 16:00:00|12616.7|12615.7|12591.6|12590.6|12618.6|12617.6|12568.9|12567.9|50322
1607533200000|2020-12-09 17:00:00|12591.8|12590.8|12495.8|12494.8|12592.1|12591.1|12458.2|12457.2|71133
1607536800000|2020-12-09 18:00:00|12495.3|12494.3|12340.4|12339.4|12503.3|12502.3|12339.7|12338.7|111229
1607540400000|2020-12-09 19:00:00|12340.9|12339.9|12375.4|12374.4|12409.3|12408.3|12336.6|12335.6|91055
1607544000000|2020-12-09 20:00:00|12374.7|12373.7|12361.2|12360.2|12392|12391|12309.3|12308.3|95798
1607547600000|2020-12-09 21:00:00|12361|12360|12356|12351|12374.8|12372.8|12338.3|12336.3|13124
1607551200000|2020-12-09 22:00:00|12354.8|12349.8|12351.7|12346.7|12357.2|12352.2|12347.5|12342.5|0
1607554800000|2020-12-09 23:00:00|12347.3|12345.3|12366.8|12364.8|12374.9|12372.9|12345.5|12343.5|3780
1607558400000|2020-12-10 00:00:00|12366.9|12364.9|12364.9|12362.9|12375.8|12373.8|12362.1|12360.1|2575
1607562000000|2020-12-10 01:00:00|12364.4|12362.4|12353.8|12351.8|12367.5|12365.5|12337.6|12335.6|4132
1607565600000|2020-12-10 02:00:00|12353.6|12351.6|12361.4|12359.4|12364|12362|12352|12350|2089
1607569200000|2020-12-10 03:00:00|12361.5|12359.5|12328.1|12326.1|12364.1|12362.1|12319.5|12317.5|5724
1607572800000|2020-12-10 04:00:00|12328.3|12326.3|12345.5|12343.5|12347.6|12345.6|12326.3|12324.3|2308
1607576400000|2020-12-10 05:00:00|12345.6|12343.6|12326.8|12324.8|12346|12344|12324.4|12322.4|2362
1607580000000|2020-12-10 06:00:00|12325.4|12323.4|12317.9|12315.9|12331.5|12329.5|12306.8|12304.8|3162
1607583600000|2020-12-10 07:00:00|12317.6|12315.6|12325.6|12323.6|12331.3|12329.3|12308|12306|4076
1607587200000|2020-12-10 08:00:00|12326.9|12324.9|12347.9|12345.9|12357.6|12355.6|12315.4|12313.4|8864
1607590800000|2020-12-10 09:00:00|12348.3|12346.3|12362.1|12360.1|12369.9|12367.9|12346|12344|5646
1607594400000|2020-12-10 10:00:00|12362.4|12360.4|12367.4|12365.4|12372.1|12370.1|12359.6|12357.6|1283
1607598000000|2020-12-10 11:00:00|12363.6|12361.6|12350.6|12348.6|12370.8|12368.8|12346.6|12344.6|4127
1607601600000|2020-12-10 12:00:00|12352.1|12350.1|12300.5|12298.5|12359|12357|12287.6|12285.6|17361
1607605200000|2020-12-10 13:00:00|12300.4|12298.4|12260.6|12258.6|12323.8|12321.8|12256.8|12254.8|25166
1607608800000|2020-12-10 14:00:00|12260.8|12258.8|12377.5|12376.5|12386.8|12385.8|12221.3|12220.3|97222
1607612400000|2020-12-10 15:00:00|12378|12377|12432.6|12431.6|12439.8|12438.8|12354.1|12353.1|89158
1607616000000|2020-12-10 16:00:00|12432.4|12431.4|12385.7|12384.7|12452.4|12451.4|12377.3|12376.3|57259
1607619600000|2020-12-10 17:00:00|12384.9|12383.9|12365.4|12364.4|12416.3|12415.3|12356.1|12355.1|51904
1607623200000|2020-12-10 18:00:00|12365.9|12364.9|12396.3|12395.3|12418.7|12417.7|12362.4|12361.4|40769
1607626800000|2020-12-10 19:00:00|12396.2|12395.2|12366.7|12365.7|12402.8|12401.8|12360.8|12359.8|40618
1607630400000|2020-12-10 20:00:00|12367.2|12366.2|12402.2|12401.2|12433.6|12432.6|12365.6|12364.6|47088
1607634000000|2020-12-10 21:00:00|12401.8|12400.8|12394.5|12389.5|12407.9|12405.9|12390.2|12386|7475
1607637600000|2020-12-10 22:00:00|12394.4|12389.4|12401.5|12396.5|12403.9|12398.9|12394.1|12389.1|1
1607641200000|2020-12-10 23:00:00|12395.2|12393.2|12408.2|12406.2|12415.8|12413.8|12379.7|12377.7|3190
1607644800000|2020-12-11 00:00:00|12409.3|12407.3|12398.9|12396.9|12418.2|12416.2|12391.7|12389.7|2775
1607648400000|2020-12-11 01:00:00|12398.2|12396.2|12390.1|12388.1|12406.8|12404.8|12384.1|12382.1|3394
1607652000000|2020-12-11 02:00:00|12389.7|12387.7|12372.2|12370.2|12390.9|12388.9|12365.7|12363.7|2876
1607655600000|2020-12-11 03:00:00|12372.1|12370.1|12374.1|12372.1|12375.8|12373.8|12362.8|12360.8|2129
1607659200000|2020-12-11 04:00:00|12374.3|12372.3|12379.3|12377.3|12382.8|12380.8|12369.2|12367.2|1647
1607662800000|2020-12-11 05:00:00|12378.4|12376.4|12371.3|12369.3|12381.9|12379.9|12368.2|12366.2|1456
1607666400000|2020-12-11 06:00:00|12371.1|12369.1|12378.8|12376.8|12384.1|12382.1|12361.4|12359.4|2410
1607670000000|2020-12-11 07:00:00|12379.3|12377.3|12380.3|12378.3|12390.8|12388.8|12373.3|12371.3|2815
1607673600000|2020-12-11 08:00:00|12380.2|12378.2|12335.9|12333.9|12384.8|12382.8|12316.6|12314.6|13578
1607677200000|2020-12-11 09:00:00|12336.4|12334.4|12328.6|12326.6|12353.7|12351.7|12325.7|12323.7|4895
1607680800000|2020-12-11 10:00:00|12327.9|12325.9|12291.2|12289.2|12341.6|12339.6|12288.8|12286.8|5673
1607684400000|2020-12-11 11:00:00|12290.7|12288.7|12305.7|12303.7|12306.4|12304.4|12268.3|12266.3|8376
1607688000000|2020-12-11 12:00:00|12306.7|12304.7|12320.4|12318.4|12322.2|12320.2|12299.3|12297.3|5262
1607691600000|2020-12-11 13:00:00|12319.6|12317.6|12332.2|12330.2|12335.3|12333.3|12315.4|12313.4|7206
1607695200000|2020-12-11 14:00:00|12332.1|12330.1|12320.6|12319.6|12357.8|12356.8|12278.9|12277.9|50697
1607698800000|2020-12-11 15:00:00|12318.6|12317.6|12315.8|12314.8|12362.7|12361.7|12302.2|12301.2|53277
1607702400000|2020-12-11 16:00:00|12316.2|12315.2|12282.9|12281.9|12333.8|12332.8|12260.2|12259.2|39747
1607706000000|2020-12-11 17:00:00|12283.2|12282.2|12276.5|12275.5|12297.8|12296.8|12238.7|12237.7|35275
1607709600000|2020-12-11 18:00:00|12276.3|12275.3|12334|12333|12347.8|12346.8|12274.5|12273.5|29475
1607713200000|2020-12-11 19:00:00|12334.3|12333.3|12349.3|12348.3|12366.6|12365.6|12325.4|12324.4|30689
1607716800000|2020-12-11 20:00:00|12349|12348|12376.5|12375.5|12382|12381|12333.8|12332.8|42617
1607720400000|2020-12-11 21:00:00|12377.9|12376.9|12370.1|12365.1|12380.7|12378.7|12354.2|12352.2|7719
1607724000000|2020-12-11 22:00:00|12369.9|12364.9|12369.9|12364.9|12369.9|12364.9|12369.9|12364.9|0
1607900400000|2020-12-13 23:00:00|12419.2|12417.2|12418.5|12416.5|12442|12440|12403.9|12401.9|4777
1607904000000|2020-12-14 00:00:00|12421|12419|12414.3|12412.3|12422.4|12420.4|12408.4|12406.4|2772
1607907600000|2020-12-14 01:00:00|12413.3|12411.3|12416.5|12414.5|12425.4|12423.4|12413.2|12411.2|3208
1607911200000|2020-12-14 02:00:00|12416.4|12414.4|12417.7|12415.7|12420.2|12418.2|12414.4|12412.4|1408
1607914800000|2020-12-14 03:00:00|12417.8|12415.8|12420.2|12418.2|12421.4|12419.4|12413.9|12411.9|1150
1607918400000|2020-12-14 04:00:00|12419.9|12417.9|12420.4|12418.4|12421.7|12419.7|12418.2|12416.2|796
1607922000000|2020-12-14 05:00:00|12420.7|12418.7|12391.8|12389.8|12421|12419|12388.2|12386.2|3484
1607925600000|2020-12-14 06:00:00|12391.4|12389.4|12402.3|12400.3|12406.7|12404.7|12389.9|12387.9|2293
1607929200000|2020-12-14 07:00:00|12402.5|12400.5|12428.9|12426.9|12436.7|12434.7|12402.5|12400.5|4875
1607932800000|2020-12-14 08:00:00|12428.8|12426.8|12412.8|12410.8|12429.5|12427.5|12401|12399|6723
1607936400000|2020-12-14 09:00:00|12412.7|12410.7|12421.2|12419.2|12422|12420|12406.9|12404.9|2740
1607940000000|2020-12-14 10:00:00|12421|12419|12421.4|12419.4|12427|12425|12412.9|12410.9|3382
1607943600000|2020-12-14 11:00:00|12421.9|12419.9|12446.4|12444.4|12453.7|12451.7|12419.9|12417.9|4660
1607947200000|2020-12-14 12:00:00|12446.2|12444.2|12451.7|12449.7|12452.7|12450.7|12441|12439|5253
1607950800000|2020-12-14 13:00:00|12451.8|12449.8|12426.3|12424.3|12453.3|12451.3|12406.2|12404.2|11663
1607954400000|2020-12-14 14:00:00|12426.2|12424.2|12518|12517|12518.7|12517.7|12420.3|12419.3|41325
1607958000000|2020-12-14 15:00:00|12518.8|12517.8|12503.6|12502.6|12543.4|12542.4|12503.6|12502.6|43853
1607961600000|2020-12-14 16:00:00|12503.9|12502.9|12534.6|12533.6|12546.9|12545.9|12496.5|12495.5|34425
1607965200000|2020-12-14 17:00:00|12535.9|12534.9|12497.9|12496.9|12538.2|12537.2|12485.1|12484.1|22533
1607968800000|2020-12-14 18:00:00|12498.1|12497.1|12514.9|12513.9|12518.6|12517.6|12466.1|12465.1|23440
1607972400000|2020-12-14 19:00:00|12515.6|12514.6|12515.6|12514.6|12523.4|12522.4|12480.1|12479.1|22589
1607976000000|2020-12-14 20:00:00|12515.5|12514.5|12454.2|12453.2|12522.7|12521.7|12447|12446|32412
1607979600000|2020-12-14 21:00:00|12454.7|12452.7|12467.3|12462.3|12479.8|12477.8|12454.7|12452.7|9574
1607983200000|2020-12-14 22:00:00|12467.4|12462.4|12470.3|12465.3|12470.5|12465.5|12466|12461|0
1607986800000|2020-12-14 23:00:00|12469.8|12467.8|12476|12474|12480.9|12478.9|12460.7|12458.7|1760
1607990400000|2020-12-15 00:00:00|12476.7|12474.7|12474.9|12472.9|12483.8|12481.8|12467.2|12465.2|2128
1607994000000|2020-12-15 01:00:00|12475.2|12473.2|12465.2|12463.2|12480.5|12478.5|12454.5|12452.5|2436
1607997600000|2020-12-15 02:00:00|12465.4|12463.4|12450.5|12448.5|12471|12469|12419.5|12417.5|4413
1608001200000|2020-12-15 03:00:00|12450.4|12448.4|12447.7|12445.7|12456.4|12454.4|12439.7|12437.7|1450
1608004800000|2020-12-15 04:00:00|12447.8|12445.8|12438.5|12436.5|12456.9|12454.9|12437.7|12435.7|1456
1608008400000|2020-12-15 05:00:00|12438.4|12436.4|12460.4|12458.4|12466.7|12464.7|12432.3|12430.3|3410
1608012000000|2020-12-15 06:00:00|12460.9|12458.9|12461.9|12459.9|12469.3|12467.3|12448.8|12446.8|2966
1608015600000|2020-12-15 07:00:00|12461.8|12459.8|12477.7|12475.7|12486.5|12484.5|12456.4|12454.4|3422
1608019200000|2020-12-15 08:00:00|12477.5|12475.5|12506.7|12504.7|12507.9|12505.9|12473.4|12471.4|6284
1608022800000|2020-12-15 09:00:00|12506.4|12504.4|12512.8|12510.8|12521|12519|12505.2|12503.2|4425
1608026400000|2020-12-15 10:00:00|12513|12511|12507.7|12505.7|12514.7|12512.7|12503.7|12501.7|2701
1608030000000|2020-12-15 11:00:00|12507.8|12505.8|12502.7|12500.7|12511.5|12509.5|12498.9|12496.9|3846
1608033600000|2020-12-15 12:00:00|12502.9|12500.9|12534.8|12532.8|12536.8|12534.8|12502.9|12500.9|7263
1608037200000|2020-12-15 13:00:00|12535.2|12533.2|12552.3|12550.3|12553.7|12551.7|12531.9|12529.9|11435
1608040800000|2020-12-15 14:00:00|12552.2|12550.2|12557.5|12556.5|12576.3|12575.3|12533.9|12532.9|67084
1608044400000|2020-12-15 15:00:00|12558.3|12557.3|12520.7|12519.7|12570.3|12569.3|12515.5|12514.5|69210
1608048000000|2020-12-15 16:00:00|12520.3|12519.3|12498.6|12497.6|12520.3|12519.3|12463.8|12462.8|66012
1608051600000|2020-12-15 17:00:00|12498.5|12497.5|12532|12531|12535.2|12534.2|12496.2|12495.2|28738
1608055200000|2020-12-15 18:00:00|12531.8|12530.8|12552.3|12551.3|12555.2|12554.2|12528.2|12527.2|27579
1608058800000|2020-12-15 19:00:00|12552|12551|12573.7|12572.7|12574.5|12573.5|12539.7|12538.7|27999
1608062400000|2020-12-15 20:00:00|12573.9|12572.9|12595.9|12594.9|12596.6|12595.6|12567.8|12566.8|45569
1608066000000|2020-12-15 21:00:00|12596.4|12594.4|12599.6|12594.6|12607.6|12605.6|12590.7|12588.7|10381
1608069600000|2020-12-15 22:00:00|12600.2|12595.2|12604.9|12599.9|12604.9|12599.9|12599.8|12594.8|0
1608073200000|2020-12-15 23:00:00|12606.2|12604.2|12595.1|12593.1|12608.1|12606.1|12589.7|12587.7|2459
1608076800000|2020-12-16 00:00:00|12594.9|12592.9|12592.6|12590.6|12597.7|12595.7|12581.2|12579.2|3660
1608080400000|2020-12-16 01:00:00|12592.4|12590.4|12589.8|12587.8|12593.3|12591.3|12584.8|12582.8|1770
1608084000000|2020-12-16 02:00:00|12589.9|12587.9|12618.7|12616.7|12620.2|12618.2|12588.8|12586.8|3307
1608087600000|2020-12-16 03:00:00|12618.8|12616.8|12609.7|12607.7|12624.9|12622.9|12608.8|12606.8|2688
1608091200000|2020-12-16 04:00:00|12609.6|12607.6|12610.1|12608.1|12612.2|12610.2|12605.9|12603.9|1394
1608094800000|2020-12-16 05:00:00|12609.9|12607.9|12615.6|12613.6|12615.8|12613.8|12602.4|12600.4|2017
1608098400000|2020-12-16 06:00:00|12615.3|12613.3|12616.7|12614.7|12621.9|12619.9|12610.3|12608.3|1663
1608102000000|2020-12-16 07:00:00|12616.6|12614.6|12611.6|12609.6|12621.8|12619.8|12610.2|12608.2|2334
1608105600000|2020-12-16 08:00:00|12611.3|12609.3|12641.1|12639.1|12647.4|12645.4|12609.3|12607.3|8995
1608109200000|2020-12-16 09:00:00|12641.3|12639.3|12637.8|12635.8|12644.2|12642.2|12634.7|12632.7|4418
1608112800000|2020-12-16 10:00:00|12637.7|12635.7|12637.1|12635.1|12642.2|12640.2|12630.6|12628.6|3057
1608116400000|2020-12-16 11:00:00|12636.9|12634.9|12626.4|12624.4|12637.1|12635.1|12619.9|12617.9|3983
1608120000000|2020-12-16 12:00:00|12626.2|12624.2|12616.9|12614.9|12626.2|12624.2|12613.7|12611.7|5384
1608123600000|2020-12-16 13:00:00|12616.4|12614.4|12625.2|12623.2|12629.4|12627.4|12600.3|12598.3|13334
1608127200000|2020-12-16 14:00:00|12625.4|12623.4|12599.2|12598.2|12625.9|12623.9|12570.7|12569.7|57069
1608130800000|2020-12-16 15:00:00|12599.8|12598.8|12620.9|12619.9|12632.3|12631.3|12572.6|12571.6|64442
1608134400000|2020-12-16 16:00:00|12621.6|12620.6|12652.1|12651.1|12655.3|12654.3|12611.6|12610.6|41953
1608138000000|2020-12-16 17:00:00|12652.4|12651.4|12644.7|12643.7|12657.6|12656.6|12627.2|12626.2|29485
1608141600000|2020-12-16 18:00:00|12644.6|12643.6|12644.6|12643.6|12652.3|12651.3|12625.8|12624.8|21684
1608145200000|2020-12-16 19:00:00|12651.7|12650.7|12679.7|12678.7|12681.1|12680.1|12609.7|12608.7|54666
1608148800000|2020-12-16 20:00:00|12679.3|12678.3|12668.2|12667.2|12700.6|12699.6|12663.6|12662.6|61047
1608152400000|2020-12-16 21:00:00|12668.7|12666.7|12676.2|12671.2|12685.7|12683.7|12663.8|12661.8|16016
1608156000000|2020-12-16 22:00:00|12675.5|12670.5|12673.5|12668.5|12681|12676|12670.6|12665.6|1
1608159600000|2020-12-16 23:00:00|12679.2|12677.2|12680.2|12678.2|12688.6|12686.6|12675.2|12673.2|2789
1608163200000|2020-12-17 00:00:00|12680.5|12678.5|12678|12676|12684.2|12682.2|12672.1|12670.1|2855
1608166800000|2020-12-17 01:00:00|12677.8|12675.8|12676|12674|12684.1|12682.1|12672.8|12670.8|2488
1608170400000|2020-12-17 02:00:00|12676.1|12674.1|12680|12678|12681|12679|12669|12667|2129
1608174000000|2020-12-17 03:00:00|12680.1|12678.1|12689.2|12687.2|12698.3|12696.3|12678.7|12676.7|2931
1608177600000|2020-12-17 04:00:00|12689.1|12687.1|12702.6|12700.6|12707.5|12705.5|12688.5|12686.5|5439
1608181200000|2020-12-17 05:00:00|12702.5|12700.5|12708.5|12706.5|12710|12708|12696.3|12694.3|3288
1608184800000|2020-12-17 06:00:00|12708.6|12706.6|12707.6|12705.6|12711.6|12709.6|12704.6|12702.6|1882
1608188400000|2020-12-17 07:00:00|12707.5|12705.5|12733.2|12731.2|12733.8|12731.8|12707|12705|6472
1608192000000|2020-12-17 08:00:00|12733|12731|12732.7|12730.7|12744.7|12742.7|12729.1|12727.1|5771
1608195600000|2020-12-17 09:00:00|12733|12731|12727.8|12725.8|12746|12744|12725.1|12723.1|5093
1608199200000|2020-12-17 10:00:00|12727.7|12725.7|12728|12726|12735.6|12733.6|12725.2|12723.2|2388
1608202800000|2020-12-17 11:00:00|12727.3|12725.3|12723.6|12721.6|12732.8|12730.8|12721.2|12719.2|4650
1608206400000|2020-12-17 12:00:00|12723.5|12721.5|12730|12728|12731.6|12729.6|12721.5|12719.5|4034
1608210000000|2020-12-17 13:00:00|12729.7|12727.7|12730.7|12728.7|12737.3|12735.3|12721.6|12719.6|9138
1608213600000|2020-12-17 14:00:00|12730.8|12728.8|12735.8|12734.8|12758.6|12757.6|12724.6|12723.6|57588
1608217200000|2020-12-17 15:00:00|12736|12735|12701.5|12700.5|12741.2|12740.2|12698.4|12697.4|72966
1608220800000|2020-12-17 16:00:00|12702|12701|12710.2|12709.2|12724.7|12723.7|12681.5|12680.5|55127
1608224400000|2020-12-17 17:00:00|12710.9|12709.9|12724.7|12723.7|12729.6|12728.6|12697|12696|31442
1608228000000|2020-12-17 18:00:00|12725|12724|12731.2|12730.2|12734.9|12733.9|12710.9|12709.9|22679
1608231600000|2020-12-17 19:00:00|12731.5|12730.5|12729.5|12728.5|12736.1|12735.1|12713.5|12712.5|24930
1608235200000|2020-12-17 20:00:00|12729.9|12728.9|12750.4|12749.4|12755.1|12754.1|12706.3|12705.3|51848
1608238800000|2020-12-17 21:00:00|12750.9|12748.9|12755.1|12750.1|12765.9|12763.9|12746.9|12741.9|9822
1608242400000|2020-12-17 22:00:00|12755.3|12750.3|12751.6|12746.6|12756.9|12751.9|12748.6|12743.6|0
1608246000000|2020-12-17 23:00:00|12747|12745|12750.5|12748.5|12753|12751|12743.1|12741.1|2479
1608249600000|2020-12-18 00:00:00|12750.4|12748.4|12733.8|12731.8|12752.3|12750.3|12732.9|12730.9|3398
1608253200000|2020-12-18 01:00:00|12733.9|12731.9|12724.6|12722.6|12739.4|12737.4|12721|12719|3492
1608256800000|2020-12-18 02:00:00|12724.8|12722.8|12721.5|12719.5|12728.5|12726.5|12718|12716|3301
1608260400000|2020-12-18 03:00:00|12721.4|12719.4|12726.8|12724.8|12732.5|12730.5|12721.4|12719.4|2249
1608264000000|2020-12-18 04:00:00|12726.6|12724.6|12725.5|12723.5|12727.5|12725.5|12718.5|12716.5|2232
1608267600000|2020-12-18 05:00:00|12726|12724|12721.3|12719.3|12727.3|12725.3|12706.9|12704.9|3536
1608271200000|2020-12-18 06:00:00|12721.4|12719.4|12724.6|12722.6|12732.1|12730.1|12719|12717|2947
1608274800000|2020-12-18 07:00:00|12724.5|12722.5|12725.4|12723.4|12730.6|12728.6|12723.9|12721.9|1992
1608278400000|2020-12-18 08:00:00|12725.8|12723.8|12752.8|12750.8|12754.5|12752.5|12723.5|12721.5|6379
1608282000000|2020-12-18 09:00:00|12752.5|12750.5|12746.8|12744.8|12778.3|12776.3|12743.3|12741.3|7012
1608285600000|2020-12-18 10:00:00|12746.9|12744.9|12743.8|12741.8|12755|12753|12734.9|12732.9|5309
1608289200000|2020-12-18 11:00:00|12743.5|12741.5|12750|12748|12753.8|12751.8|12740.9|12738.9|4519
1608292800000|2020-12-18 12:00:00|12749.1|12747.1|12750.5|12748.5|12767.3|12765.3|12747.5|12745.5|6406
1608296400000|2020-12-18 13:00:00|12750.8|12748.8|12777.6|12775.6|12780.4|12778.4|12749.9|12747.9|9804
1608300000000|2020-12-18 14:00:00|12777.9|12775.9|12724.3|12723.3|12788.9|12786.9|12713.1|12712.1|69945
1608303600000|2020-12-18 15:00:00|12724.4|12723.4|12717|12716|12728.9|12727.9|12681.9|12680.9|66590
1608307200000|2020-12-18 16:00:00|12717.4|12716.4|12692.3|12691.3|12726.8|12725.8|12660.3|12659.3|49077
1608310800000|2020-12-18 17:00:00|12692|12691|12711.5|12710.5|12725.2|12724.2|12684.6|12683.6|24747
1608314400000|2020-12-18 18:00:00|12711.8|12710.8|12692.2|12691.2|12719.4|12718.4|12676.5|12675.5|25936
1608318000000|2020-12-18 19:00:00|12692.5|12691.5|12663.8|12662.8|12694.3|12693.3|12652.7|12651.7|32862
1608321600000|2020-12-18 20:00:00|12664|12663|12699.9|12698.9|12722.3|12721.3|12611.8|12610.8|96090
1608325200000|2020-12-18 21:00:00|12700.4|12698.4|12753.3|12748.3|12762.3|12760.3|12700.4|12698.4|25269
1608505200000|2020-12-20 23:00:00|12773|12771|12751.8|12749.8|12773|12771|12726.7|12724.7|8615
1608508800000|2020-12-21 00:00:00|12751.7|12749.7|12742.7|12740.7|12759.2|12757.2|12730.4|12728.4|6254
1608512400000|2020-12-21 01:00:00|12742.5|12740.5|12742.9|12740.9|12759|12757|12731.9|12729.9|6088
1608516000000|2020-12-21 02:00:00|12742.8|12740.8|12749.8|12747.8|12753.8|12751.8|12738.9|12736.9|3606
1608519600000|2020-12-21 03:00:00|12749.9|12747.9|12743.3|12741.3|12750.9|12748.9|12741.7|12739.7|2121
1608523200000|2020-12-21 04:00:00|12743.5|12741.5|12751.5|12749.5|12757.2|12755.2|12741.7|12739.7|2199
1608526800000|2020-12-21 05:00:00|12751.7|12749.7|12764.8|12762.8|12777.2|12775.2|12748.8|12746.8|4974
1608530400000|2020-12-21 06:00:00|12764.9|12762.9|12752.2|12750.2|12768.2|12766.2|12744.3|12742.3|3977
1608534000000|2020-12-21 07:00:00|12752|12750|12732.3|12730.3|12752|12750|12697.5|12695.5|14378
1608537600000|2020-12-21 08:00:00|12732.5|12730.5|12728.4|12726.4|12747.4|12745.4|12710.3|12708.3|12657
1608541200000|2020-12-21 09:00:00|12728.5|12726.5|12653.3|12651.3|12728.5|12726.5|12644.4|12642.4|13712
1608544800000|2020-12-21 10:00:00|12652.9|12650.9|12505.2|12503.2|12653.9|12651.9|12465.3|12463.3|42161
1608548400000|2020-12-21 11:00:00|12505|12503|12567.7|12565.7|12583.2|12581.2|12501.9|12499.9|18013
1608552000000|2020-12-21 12:00:00|12569.5|12567.5|12580.8|12578.8|12598.4|12596.4|12555.5|12553.5|14345
1608555600000|2020-12-21 13:00:00|12580.9|12578.9|12580.9|12578.9|12590.4|12588.4|12546|12544|17744
1608559200000|2020-12-21 14:00:00|12582.3|12580.3|12583.8|12582.8|12650.3|12649.3|12566.8|12565.8|81516
1608562800000|2020-12-21 15:00:00|12583.4|12582.4|12496.4|12495.4|12596|12595|12462.7|12461.7|112965
1608566400000|2020-12-21 16:00:00|12496.5|12495.5|12583.3|12582.3|12600|12599|12492.8|12491.8|53195
1608570000000|2020-12-21 17:00:00|12583.5|12582.5|12650|12649|12658.8|12657.8|12583.5|12582.5|36178
1608573600000|2020-12-21 18:00:00|12650.7|12649.7|12689.2|12688.2|12700.9|12699.9|12642.3|12641.3|37080
1608577200000|2020-12-21 19:00:00|12690.9|12689.9|12683.4|12682.4|12704.3|12703.3|12669.8|12668.8|35378
1608580800000|2020-12-21 20:00:00|12683.8|12682.8|12686.5|12685.5|12691|12690|12638.3|12637.3|57016
1608584400000|2020-12-21 21:00:00|12686.3|12685.3|12693.9|12688.9|12694|12691.6|12669|12667|11500
1608588000000|2020-12-21 22:00:00|12693.7|12688.7|12709.4|12704.4|12711.4|12706.4|12692|12687|0
1608591600000|2020-12-21 23:00:00|12708.8|12706.8|12703.8|12701.8|12718|12716|12696.2|12694.2|4357
1608595200000|2020-12-22 00:00:00|12704.3|12702.3|12688.3|12686.3|12713.3|12711.3|12685.3|12683.3|3467
1608598800000|2020-12-22 01:00:00|12688.1|12686.1|12709.2|12707.2|12729.7|12727.7|12687.1|12685.1|5019
1608602400000|2020-12-22 02:00:00|12709.5|12707.5|12723.8|12721.8|12729.3|12727.3|12707.8|12705.8|2806
1608606000000|2020-12-22 03:00:00|12723.7|12721.7|12716|12714|12724.2|12722.2|12699.2|12697.2|3242
1608609600000|2020-12-22 04:00:00|12715.8|12713.8|12690.2|12688.2|12719.2|12717.2|12686.3|12684.3|4416
1608613200000|2020-12-22 05:00:00|12690.1|12688.1|12660|12658|12690.5|12688.5|12649.8|12647.8|8914
1608616800000|2020-12-22 06:00:00|12660.6|12658.6|12647.2|12645.2|12667|12665|12641.8|12639.8|4854
1608620400000|2020-12-22 07:00:00|12646.3|12644.3|12681.1|12679.1|12697.3|12695.3|12646.3|12644.3|7287
1608624000000|2020-12-22 08:00:00|12682|12680|12711.3|12709.3|12718.2|12716.2|12675.6|12673.6|8415
1608627600000|2020-12-22 09:00:00|12711.5|12709.5|12723.2|12721.2|12741.7|12739.7|12707.3|12705.3|8238
1608631200000|2020-12-22 10:00:00|12723.3|12721.3|12731.7|12729.7|12736|12734|12720.2|12718.2|3962
1608634800000|2020-12-22 11:00:00|12731.8|12729.8|12729|12727|12740.7|12738.7|12723.8|12721.8|4001
1608638400000|2020-12-22 12:00:00|12728.2|12726.2|12749.1|12747.1|12758.5|12756.5|12727.2|12725.2|7357
1608642000000|2020-12-22 13:00:00|12749.3|12747.3|12744.2|12742.2|12761.7|12759.7|12743.8|12741.8|7706
1608645600000|2020-12-22 14:00:00|12744.3|12742.3|12750.8|12749.8|12755.2|12754.2|12680.3|12679.3|65463
1608649200000|2020-12-22 15:00:00|12750.3|12749.3|12702.1|12701.1|12750.8|12749.8|12682.1|12681.1|81027
1608652800000|2020-12-22 16:00:00|12702.3|12701.3|12662.3|12661.3|12711.7|12710.7|12601.2|12600.2|81777
1608656400000|2020-12-22 17:00:00|12662.7|12661.7|12684.9|12683.9|12693.9|12692.9|12659.8|12658.8|39442
1608660000000|2020-12-22 18:00:00|12685.8|12684.8|12710.9|12709.9|12722.5|12721.5|12684.3|12683.3|27563
1608663600000|2020-12-22 19:00:00|12711|12710|12705.6|12704.6|12725|12724|12690.8|12689.8|26433
1608667200000|2020-12-22 20:00:00|12705|12704|12720.1|12719.1|12720.1|12719.1|12678.9|12677.9|41687
1608670800000|2020-12-22 21:00:00|12720.6|12718.6|12716.3|12711.3|12722.3|12720.3|12711.6|12708.5|7141
1608674400000|2020-12-22 22:00:00|12716.2|12711.2|12714.1|12709.1|12717.1|12712.1|12713|12708|1
1608678000000|2020-12-22 23:00:00|12711.6|12709.6|12727.8|12725.8|12729.8|12727.8|12708.3|12706.3|2668
1608681600000|2020-12-23 00:00:00|12727.7|12725.7|12660.8|12658.8|12730.4|12728.4|12636.8|12634.8|11488
1608685200000|2020-12-23 01:00:00|12661.2|12659.2|12668.8|12666.8|12689.7|12687.7|12652.2|12650.2|11747
1608688800000|2020-12-23 02:00:00|12668.9|12666.9|12675.2|12673.2|12679.6|12677.6|12656.4|12654.4|7693
1608692400000|2020-12-23 03:00:00|12674.7|12672.7|12699.8|12697.8|12703.6|12701.6|12669.6|12667.6|3960
1608696000000|2020-12-23 04:00:00|12700.2|12698.2|12699.2|12697.2|12711.7|12709.7|12696.9|12694.9|2796
1608699600000|2020-12-23 05:00:00|12699.1|12697.1|12703.7|12701.7|12708.6|12706.6|12693.3|12691.3|3528
1608703200000|2020-12-23 06:00:00|12703.3|12701.3|12725.3|12723.3|12727.6|12725.6|12701.4|12699.4|4518
1608706800000|2020-12-23 07:00:00|12725.4|12723.4|12734.3|12732.3|12739.3|12737.3|12722.7|12720.7|5302
1608710400000|2020-12-23 08:00:00|12734.2|12732.2|12735.3|12733.3|12745.2|12743.2|12729.4|12727.4|6059
1608714000000|2020-12-23 09:00:00|12735.6|12733.6|12740.1|12738.1|12743.3|12741.3|12731.7|12729.7|5093
1608717600000|2020-12-23 10:00:00|12740.2|12738.2|12739.1|12737.1|12745.3|12743.3|12736.9|12734.9|4590
1608721200000|2020-12-23 11:00:00|12738.9|12736.9|12726.1|12724.1|12739.7|12737.7|12722.2|12720.2|3715
1608724800000|2020-12-23 12:00:00|12725.8|12723.8|12722.4|12720.4|12728.6|12726.6|12713.9|12711.9|6633
1608728400000|2020-12-23 13:00:00|12722.7|12720.7|12729.7|12727.7|12737.2|12735.2|12716.2|12714.2|7465
1608732000000|2020-12-23 14:00:00|12729.6|12727.6|12696.1|12695.1|12733.2|12731.2|12655.9|12654.9|64604
1608735600000|2020-12-23 15:00:00|12695.8|12694.8|12693.8|12692.8|12711.4|12710.4|12674.9|12673.9|56978
1608739200000|2020-12-23 16:00:00|12694.6|12693.6|12702.8|12701.8|12704.9|12703.9|12672.3|12671.3|32621
1608742800000|2020-12-23 17:00:00|12703.1|12702.1|12718.6|12717.6|12719.3|12718.3|12689.7|12688.7|21351
1608746400000|2020-12-23 18:00:00|12718.4|12717.4|12730.7|12729.7|12738.9|12737.9|12715.2|12714.2|22432
1608750000000|2020-12-23 19:00:00|12730.6|12729.6|12708.8|12707.8|12733.8|12732.8|12708.1|12707.1|17743
1608753600000|2020-12-23 20:00:00|12708.9|12707.9|12659.3|12658.3|12718.3|12717.3|12651|12650|36928
1608757200000|2020-12-23 21:00:00|12659.2|12658.2|12664|12659|12668.4|12666.4|12631.4|12629.4|14622
1608760800000|2020-12-23 22:00:00|12663.9|12658.9|12668.3|12663.3|12668.5|12663.5|12662.4|12657.4|0
1608764400000|2020-12-23 23:00:00|12668.4|12663.4|12663.3|12661.3|12674.7|12672.7|12652.9|12650.9|3487
1608768000000|2020-12-24 00:00:00|12663.6|12661.6|12657.1|12655.1|12673.2|12671.2|12653.8|12651.8|3451
1608771600000|2020-12-24 01:00:00|12656.9|12654.9|12672.7|12670.7|12676.2|12674.2|12639.3|12637.3|4919
1608775200000|2020-12-24 02:00:00|12672.8|12670.8|12675.1|12673.1|12684.7|12682.7|12670.3|12668.3|3190
1608778800000|2020-12-24 03:00:00|12674.9|12672.9|12673.8|12671.8|12679.4|12677.4|12667.9|12665.9|2237
1608782400000|2020-12-24 04:00:00|12673.9|12671.9|12676.9|12674.9|12684.8|12682.8|12670.9|12668.9|2462
1608786000000|2020-12-24 05:00:00|12677.1|12675.1|12676.9|12674.9|12682.6|12680.6|12670.6|12668.6|3540
1608789600000|2020-12-24 06:00:00|12676.8|12674.8|12677.7|12675.7|12680.2|12678.2|12667.6|12665.6|2550
1608793200000|2020-12-24 07:00:00|12677.3|12675.3|12668.6|12666.6|12678.9|12676.9|12663.3|12661.3|3474
1608796800000|2020-12-24 08:00:00|12667.7|12665.7|12672.4|12670.4|12684.1|12682.1|12666.9|12664.9|4102
1608800400000|2020-12-24 09:00:00|12672.3|12670.3|12675.3|12673.3|12681.7|12679.7|12672.3|12670.3|3120
1608804000000|2020-12-24 10:00:00|12675.4|12673.4|12673.3|12671.3|12679.9|12677.9|12670.7|12668.7|1658
1608807600000|2020-12-24 11:00:00|12673.4|12671.4|12677.4|12675.4|12681.4|12679.4|12672.7|12670.7|2112
1608811200000|2020-12-24 12:00:00|12676.9|12674.9|12671.3|12669.3|12677.1|12675.1|12666.2|12664.2|2386
1608814800000|2020-12-24 13:00:00|12671.8|12669.8|12669.4|12667.4|12676.1|12674.1|12667.9|12665.9|2395
1608818400000|2020-12-24 14:00:00|12669.3|12667.3|12710.9|12709.9|12724.4|12723.4|12663.9|12662.2|32626
1608822000000|2020-12-24 15:00:00|12710.7|12709.7|12688.4|12687.4|12731.9|12730.9|12688|12687|35123
1608825600000|2020-12-24 16:00:00|12688.3|12687.3|12685.9|12684.9|12703.1|12702.1|12673.6|12672.6|28990
1608829200000|2020-12-24 17:00:00|12685.4|12684.4|12710.4|12709.4|12713.4|12712.4|12672.9|12671.9|25300
1608832800000|2020-12-24 18:00:00|12710.2|12709.2|12707.9|12706.9|12714.3|12713.3|12703.7|12702.7|4416
1609110000000|2020-12-27 23:00:00|12693.4|12691.4|12741.4|12739.4|12757.8|12755.8|12680.5|12678.5|8294
1609113600000|2020-12-28 00:00:00|12741.5|12739.5|12743.7|12741.7|12749.3|12747.3|12732.2|12730.2|4302
1609117200000|2020-12-28 01:00:00|12743.8|12741.8|12766.3|12764.3|12772.2|12770.2|12741.9|12739.9|7523
1609120800000|2020-12-28 02:00:00|12766|12764|12777|12775|12780.9|12778.9|12764.2|12762.2|3824
1609124400000|2020-12-28 03:00:00|12777.2|12775.2|12785.9|12783.9|12792.4|12790.4|12775.5|12773.5|3795
1609128000000|2020-12-28 04:00:00|12786|12784|12778.4|12776.4|12786.3|12784.3|12778|12776|2108
1609131600000|2020-12-28 05:00:00|12778.5|12776.5|12785.5|12783.5|12787.9|12785.9|12777.9|12775.9|2244
1609135200000|2020-12-28 06:00:00|12785.4|12783.4|12782|12780|12787.9|12785.9|12774.2|12772.2|3478
1609138800000|2020-12-28 07:00:00|12783.3|12781.3|12794|12792|12803.9|12801.9|12782.2|12780.2|5269
1609142400000|2020-12-28 08:00:00|12794.2|12792.2|12789.4|12787.4|12794.7|12792.7|12777.9|12775.9|4958
1609146000000|2020-12-28 09:00:00|12789|12787|12786.3|12784.3|12789|12787|12772.4|12770.4|3245
1609149600000|2020-12-28 10:00:00|12786.4|12784.4|12792|12790|12792.4|12790.4|12783.3|12781.3|2227
1609153200000|2020-12-28 11:00:00|12791.9|12789.9|12793.4|12791.4|12805|12803|12791.3|12789.3|4155
1609156800000|2020-12-28 12:00:00|12793.3|12791.3|12810.9|12808.9|12812.7|12810.7|12791.7|12789.7|5376
1609160400000|2020-12-28 13:00:00|12811.2|12809.2|12829.3|12827.3|12832.8|12830.8|12807.5|12805.5|7525
1609164000000|2020-12-28 14:00:00|12829.5|12827.5|12804.2|12803.2|12833.9|12831.9|12789.2|12788.2|56893
1609167600000|2020-12-28 15:00:00|12803.9|12802.9|12815.1|12814.1|12818|12817|12745.2|12744.2|70281
1609171200000|2020-12-28 16:00:00|12815.9|12814.9|12824.9|12823.9|12830.7|12829.7|12809.9|12808.9|38205
1609174800000|2020-12-28 17:00:00|12825.2|12824.2|12843|12842|12843.1|12842.1|12815.2|12814.2|29371
1609178400000|2020-12-28 18:00:00|12842.2|12841.2|12845.5|12844.5|12853.4|12852.4|12839.4|12838.4|18835
1609182000000|2020-12-28 19:00:00|12845.7|12844.7|12856.7|12855.7|12859.7|12858.7|12842.2|12841.2|18085
1609185600000|2020-12-28 20:00:00|12856.5|12855.5|12841.3|12840.3|12862.4|12861.4|12831.3|12830.3|34477
1609189200000|2020-12-28 21:00:00|12841.8|12839.8|12850.8|12845.8|12850.8|12848.5|12834.3|12832.3|6962
1609192800000|2020-12-28 22:00:00|12849.3|12844.3|12848.9|12843.9|12851.9|12846.9|12847.6|12842.6|0
1609196400000|2020-12-28 23:00:00|12852.8|12850.8|12860.2|12858.2|12860.7|12858.7|12849.3|12847.3|2609
1609200000000|2020-12-29 00:00:00|12860.3|12858.3|12866.2|12864.2|12870.9|12868.9|12859.8|12857.8|4905
1609203600000|2020-12-29 01:00:00|12866|12864|12864.8|12862.8|12872.8|12870.8|12864.7|12862.7|2821
1609207200000|2020-12-29 02:00:00|12865|12863|12871|12869|12874.4|12872.4|12863.9|12861.9|2332
1609210800000|2020-12-29 03:00:00|12870.9|12868.9|12869.4|12867.4|12873.4|12871.4|12864.3|12862.3|1868
1609214400000|2020-12-29 04:00:00|12869.5|12867.5|12873.3|12871.3|12875.4|12873.4|12864.7|12862.7|2956
1609218000000|2020-12-29 05:00:00|12873.4|12871.4|12886.2|12884.2|12891.8|12889.8|12872.9|12870.9|5365
1609221600000|2020-12-29 06:00:00|12886.3|12884.3|12890.5|12888.5|12892.5|12890.5|12883.8|12881.8|2659
1609225200000|2020-12-29 07:00:00|12891.2|12889.2|12902.3|12900.3|12903.3|12901.3|12889|12887|4306
1609228800000|2020-12-29 08:00:00|12901.5|12899.5|12899.8|12897.8|12906|12904|12896|12894|4511
1609232400000|2020-12-29 09:00:00|12899.3|12897.3|12894.8|12892.8|12899.8|12897.8|12893.5|12891.5|2749
1609236000000|2020-12-29 10:00:00|12894.4|12892.4|12893.8|12891.8|12896.7|12894.7|12887.9|12885.9|2371
1609239600000|2020-12-29 11:00:00|12894|12892|12890|12888|12894.8|12892.8|12882.2|12880.2|3128
1609243200000|2020-12-29 12:00:00|12890.2|12888.2|12894.3|12892.3|12900.7|12898.7|12890|12888|4121
1609246800000|2020-12-29 13:00:00|12894.5|12892.5|12898.7|12896.7|12900.4|12898.4|12890.9|12888.9|4782
1609250400000|2020-12-29 14:00:00|12898.9|12896.9|12866.8|12865.8|12925|12924|12855.5|12854.5|66074
1609254000000|2020-12-29 15:00:00|12866.9|12865.9|12887.4|12886.4|12892.7|12891.7|12817.6|12816.6|81147
1609257600000|2020-12-29 16:00:00|12887.7|12886.7|12868.7|12867.7|12895.5|12894.5|12851.9|12850.9|44175
1609261200000|2020-12-29 17:00:00|12868.5|12867.5|12853.4|12852.4|12869.4|12868.4|12815.2|12814.2|49649
1609264800000|2020-12-29 18:00:00|12853.5|12852.5|12867.7|12866.7|12871.6|12870.6|12846|12845|24930
1609268400000|2020-12-29 19:00:00|12867.9|12866.9|12850.5|12849.5|12868.1|12867.1|12826.6|12825.6|30668
1609272000000|2020-12-29 20:00:00|12850.7|12849.7|12851.2|12850.2|12869|12868|12829.9|12828.9|36429
1609275600000|2020-12-29 21:00:00|12851.4|12850.4|12864.2|12859.2|12864.7|12862.2|12842.6|12840.6|6509
1609279200000|2020-12-29 22:00:00|12863.3|12858.3|12862|12857|12863.4|12858.4|12860.1|12855.1|0
1609282800000|2020-12-29 23:00:00|12862.5|12857.5|12850.7|12848.7|12869.7|12867.7|12848.4|12846.4|2548
1609286400000|2020-12-30 00:00:00|12851.3|12849.3|12839.8|12837.8|12851.8|12849.8|12837.1|12835.1|3463
1609290000000|2020-12-30 01:00:00|12839.7|12837.7|12854.8|12852.8|12855.9|12853.9|12833.6|12831.6|3982
1609293600000|2020-12-30 02:00:00|12854.9|12852.9|12883.4|12881.4|12887.4|12885.4|12854.8|12852.8|4204
1609297200000|2020-12-30 03:00:00|12883.8|12881.8|12880.3|12878.3|12890.4|12888.4|12874.1|12872.1|3298
1609300800000|2020-12-30 04:00:00|12880.4|12878.4|12888.2|12886.2|12890.4|12888.4|12878.8|12876.8|2146
1609304400000|2020-12-30 05:00:00|12888.3|12886.3|12880.1|12878.1|12897.9|12895.9|12880.1|12878.1|3191
1609308000000|2020-12-30 06:00:00|12880.3|12878.3|12888.8|12886.8|12897.2|12895.2|12879.8|12877.8|2158
1609311600000|2020-12-30 07:00:00|12888.6|12886.6|12891.4|12889.4|12900.9|12898.9|12884.6|12882.6|4870
1609315200000|2020-12-30 08:00:00|12891.2|12889.2|12889.4|12887.4|12900.4|12898.4|12888.9|12886.9|4591
1609318800000|2020-12-30 09:00:00|12889.8|12887.8|12892.7|12890.7|12893.9|12891.9|12883.4|12881.4|3330
1609322400000|2020-12-30 10:00:00|12892.4|12890.4|12894.2|12892.2|12899.2|12897.2|12892.2|12890.2|2249
1609326000000|2020-12-30 11:00:00|12894.1|12892.1|12891.2|12889.2|12894.7|12892.7|12878.6|12876.6|3511
1609329600000|2020-12-30 12:00:00|12890.9|12888.9|12894.8|12892.8|12897.1|12895.1|12882.9|12880.9|5175
1609333200000|2020-12-30 13:00:00|12895.2|12893.2|12903.3|12901.3|12910.2|12908.2|12884.9|12882.9|7804
1609336800000|2020-12-30 14:00:00|12903.2|12901.2|12869.9|12868.9|12913.9|12912.9|12854.6|12853.6|60236
1609340400000|2020-12-30 15:00:00|12869.4|12868.4|12860.6|12859.6|12873.1|12872.1|12827.2|12826.2|63855
1609344000000|2020-12-30 16:00:00|12859.9|12858.9|12875.8|12874.8|12877.2|12876.2|12849.6|12848.6|36744
1609347600000|2020-12-30 17:00:00|12875.9|12874.9|12861.7|12860.7|12878.8|12877.8|12855.4|12854.4|24938
1609351200000|2020-12-30 18:00:00|12861.8|12860.8|12874.3|12873.3|12879.7|12878.7|12861|12860|18658
1609354800000|2020-12-30 19:00:00|12874.2|12873.2|12855.4|12854.4|12876.4|12875.4|12847.4|12846.4|23393
1609358400000|2020-12-30 20:00:00|12855.5|12854.5|12850.8|12849.8|12866.4|12865.4|12830.6|12829.6|39901
1609362000000|2020-12-30 21:00:00|12851.3|12849.3|12851.2|12846.2|12856.1|12854.1|12841.9|12839.9|7396
1609365600000|2020-12-30 22:00:00|12851.4|12846.4|12862.6|12857.6|12865.5|12860.5|12850.6|12845.6|0
1609369200000|2020-12-30 23:00:00|12862.5|12857.5|12858|12856|12863.3|12861.3|12851.1|12849.1|2034
1609372800000|2020-12-31 00:00:00|12858.5|12856.5|12859.4|12857.4|12863.8|12861.8|12857.8|12855.8|1091
1609376400000|2020-12-31 01:00:00|12859.3|12857.3|12866.1|12864.1|12867.3|12865.3|12849|12847|2126
1609380000000|2020-12-31 02:00:00|12865.9|12863.9|12855.3|12853.3|12867.6|12865.6|12851.9|12849.9|2176
1609383600000|2020-12-31 03:00:00|12855.4|12853.4|12854.5|12852.5|12859.6|12857.6|12847.8|12845.8|1909
1609387200000|2020-12-31 04:00:00|12854.6|12852.6|12850.3|12848.3|12855.1|12853.1|12842.1|12840.1|1552
1609390800000|2020-12-31 05:00:00|12850.1|12848.1|12857.3|12855.3|12859|12857|12849.9|12847.9|803
1609394400000|2020-12-31 06:00:00|12857|12855|12858.4|12856.4|12862.8|12860.8|12854.9|12852.9|1939
1609398000000|2020-12-31 07:00:00|12858.5|12856.5|12855.5|12853.5|12863.5|12861.5|12847.8|12845.8|2071
1609401600000|2020-12-31 08:00:00|12855.9|12853.9|12851.9|12849.9|12860.4|12858.4|12844.5|12842.5|3173
1609405200000|2020-12-31 09:00:00|12852|12850|12853.5|12851.5|12856.1|12854.1|12845.8|12843.8|2101
1609408800000|2020-12-31 10:00:00|12853.4|12851.4|12862.6|12860.6|12864.4|12862.4|12849.3|12847.3|2089
1609412400000|2020-12-31 11:00:00|12862.8|12860.8|12866|12864|12872.1|12870.1|12859.8|12857.8|3052
1609416000000|2020-12-31 12:00:00|12865.9|12863.9|12862.1|12860.1|12872.1|12870.1|12859.9|12857.9|3234
1609419600000|2020-12-31 13:00:00|12861.6|12859.6|12856|12854|12863.3|12861.3|12852.8|12850.8|3760
1609423200000|2020-12-31 14:00:00|12856.1|12854.1|12841|12840|12865.4|12864.4|12830.6|12829.6|44739
1609426800000|2020-12-31 15:00:00|12841.6|12840.6|12855.5|12854.5|12864.6|12863.6|12841.6|12840.6|35293
1609430400000|2020-12-31 16:00:00|12855.4|12854.4|12810.4|12809.4|12861.1|12860.1|12805|12804|33513
1609434000000|2020-12-31 17:00:00|12810.1|12809.1|12831.6|12830.6|12839.6|12838.6|12807.2|12806.2|27031
1609437600000|2020-12-31 18:00:00|12831.7|12830.7|12822.5|12821.5|12834|12833|12821.2|12820.2|14841
1609441200000|2020-12-31 19:00:00|12822.3|12821.3|12848.6|12847.6|12855.1|12854.1|12811.6|12810.6|27519
1609444800000|2020-12-31 20:00:00|12848.7|12847.7|12877.6|12876.6|12902.7|12901.7|12843.7|12842.7|50891
1609448400000|2020-12-31 21:00:00|12876.5|12874.5|12892.2|12887.2|12899.9|12897.9|12876.4|12874.4|10126
1609714800000|2021-01-03 23:00:00|12909.2|12907.2|12870.2|12868.2|12910.5|12908.5|12859|12857|8664
1609718400000|2021-01-04 00:00:00|12871|12869|12840.6|12838.6|12872.5|12870.5|12831.5|12829.5|7641
1609722000000|2021-01-04 01:00:00|12839.5|12837.5|12856.7|12854.7|12859.1|12857.1|12839.5|12837.5|6213
1609725600000|2021-01-04 02:00:00|12856.9|12854.9|12865.1|12863.1|12871.9|12869.9|12856.7|12854.7|4282
1609729200000|2021-01-04 03:00:00|12865.2|12863.2|12876.7|12874.7|12879.6|12877.6|12862|12860|2906
1609732800000|2021-01-04 04:00:00|12876.9|12874.9|12880.4|12878.4|12883.5|12881.5|12876.7|12874.7|2319
1609736400000|2021-01-04 05:00:00|12880.5|12878.5|12874.1|12872.1|12881.2|12879.2|12864.1|12862.1|2859
1609740000000|2021-01-04 06:00:00|12874.2|12872.2|12896.6|12894.6|12901.1|12899.1|12874.1|12872.1|4147
1609743600000|2021-01-04 07:00:00|12897.1|12895.1|12938.6|12936.6|12938.6|12936.6|12897|12895|9839
1609747200000|2021-01-04 08:00:00|12940.4|12938.4|12938.5|12936.5|12958.7|12956.7|12928.7|12926.7|9652
1609750800000|2021-01-04 09:00:00|12937.5|12935.5|12954.6|12952.6|12965.6|12963.6|12936.7|12934.7|5747
1609754400000|2021-01-04 10:00:00|12954.5|12952.5|12945.7|12943.7|12958.7|12956.7|12938.4|12936.4|4670
1609758000000|2021-01-04 11:00:00|12945.6|12943.6|12946.5|12944.5|12955.4|12953.4|12943.2|12941.2|4153
1609761600000|2021-01-04 12:00:00|12946.1|12944.1|12958.5|12956.5|12958.9|12956.9|12940.2|12938.2|5781
1609765200000|2021-01-04 13:00:00|12957.6|12955.6|12947.5|12945.5|12959.6|12957.6|12944.2|12942.2|8916
1609768800000|2021-01-04 14:00:00|12947.6|12945.6|12883.9|12882.9|12949.6|12947.6|12864|12863|72973
1609772400000|2021-01-04 15:00:00|12885.4|12884.4|12769.5|12768.5|12896.2|12895.2|12768.8|12767.8|102623
1609776000000|2021-01-04 16:00:00|12770.1|12769.1|12644.1|12643.1|12789.5|12788.5|12643|12642|108735
1609779600000|2021-01-04 17:00:00|12644.2|12643.2|12605.8|12604.8|12657|12656|12530.2|12529.2|95178
1609783200000|2021-01-04 18:00:00|12604|12603|12682.4|12681.4|12686.1|12685.1|12594.1|12593.1|48551
1609786800000|2021-01-04 19:00:00|12682.1|12681.1|12673.6|12672.6|12685.3|12684.3|12615.7|12614.7|51924
1609790400000|2021-01-04 20:00:00|12672.8|12671.8|12696.8|12695.8|12717.6|12716.6|12640.4|12639.4|66024
1609794000000|2021-01-04 21:00:00|12695.7|12694.7|12699.7|12694.7|12706.4|12704.4|12678.9|12676.9|10372
1609797600000|2021-01-04 22:00:00|12699.6|12694.6|12693|12688|12699.6|12694.6|12691.2|12686.2|0
1609801200000|2021-01-04 23:00:00|12695.2|12693.2|12684.2|12682.2|12697.7|12695.7|12669.4|12667.4|4588
1609804800000|2021-01-05 00:00:00|12684.4|12682.4|12702.6|12700.6|12706.1|12704.1|12680.2|12678.2|3551
1609808400000|2021-01-05 01:00:00|12702.8|12700.8|12722.1|12720.1|12731.1|12729.1|12701.8|12699.8|4859
1609812000000|2021-01-05 02:00:00|12721.6|12719.6|12728.1|12726.1|12732.8|12730.8|12718.3|12716.3|2774
1609815600000|2021-01-05 03:00:00|12728.2|12726.2|12697.7|12695.7|12736.2|12734.2|12687.2|12685.2|6075
1609819200000|2021-01-05 04:00:00|12697.3|12695.3|12685.4|12683.4|12701.9|12699.9|12671.2|12669.2|4320
1609822800000|2021-01-05 05:00:00|12685.2|12683.2|12701.2|12699.2|12704.1|12702.1|12683.1|12681.1|3572
1609826400000|2021-01-05 06:00:00|12701.1|12699.1|12717.3|12715.3|12719.9|12717.9|12700.1|12698.1|5230
1609830000000|2021-01-05 07:00:00|12716.9|12714.9|12658.6|12656.6|12719.1|12717.1|12649.7|12647.7|10056
1609833600000|2021-01-05 08:00:00|12661.2|12659.2|12703.4|12701.4|12724.4|12722.4|12657.2|12655.2|11472
1609837200000|2021-01-05 09:00:00|12700.4|12698.4|12711.4|12709.4|12725.7|12723.7|12695.9|12693.9|6012
1609840800000|2021-01-05 10:00:00|12711.7|12709.7|12713.2|12711.2|12723.3|12721.3|12707.4|12705.4|3599
1609844400000|2021-01-05 11:00:00|12713.7|12711.7|12698.9|12696.9|12734.2|12732.2|12686.2|12684.2|7681
1609848000000|2021-01-05 12:00:00|12700.1|12698.1|12690.7|12688.7|12703.4|12701.4|12662.1|12660.1|12052
1609851600000|2021-01-05 13:00:00|12690.2|12688.2|12621.9|12619.9|12692.7|12690.7|12621.9|12619.9|16479
1609855200000|2021-01-05 14:00:00|12623.2|12621.2|12758.6|12757.6|12776.8|12775.8|12620.8|12618.8|77598
1609858800000|2021-01-05 15:00:00|12770.7|12769.7|12725.8|12724.8|12793.3|12792.3|12724|12723|86293
1609862400000|2021-01-05 16:00:00|12725.5|12724.5|12741|12740|12756.3|12755.3|12700.1|12699.1|53182
1609866000000|2021-01-05 17:00:00|12742|12741|12739.5|12738.5|12752.5|12751.5|12713.3|12712.3|36247
1609869600000|2021-01-05 18:00:00|12740.3|12739.3|12763.4|12762.4|12768.5|12767.5|12734.5|12733.5|24604
1609873200000|2021-01-05 19:00:00|12763.9|12762.9|12785.5|12784.5|12813.4|12812.4|12762.8|12761.8|35063
1609876800000|2021-01-05 20:00:00|12785.7|12784.7|12801.3|12800.3|12809.8|12808.8|12764.3|12763.3|52976
1609880400000|2021-01-05 21:00:00|12801.8|12800.8|12816.4|12811.4|12819.5|12817.5|12798.5|12796.5|10792
1609884000000|2021-01-05 22:00:00|12816.3|12811.3|12809.5|12804.5|12817.5|12812.5|12808.8|12803.8|0
1609887600000|2021-01-05 23:00:00|12816|12814|12806.4|12804.4|12820.5|12818.5|12793.3|12791.3|3665
1609891200000|2021-01-06 00:00:00|12806.3|12804.3|12788.9|12786.9|12854.9|12852.9|12776|12774|15872
1609894800000|2021-01-06 01:00:00|12789.8|12787.8|12729.9|12727.9|12803|12801|12678.8|12676.8|27357
1609898400000|2021-01-06 02:00:00|12730|12728|12656.5|12654.5|12749.1|12747.1|12638.4|12636.4|17422
1609902000000|2021-01-06 03:00:00|12656.3|12654.3|12633.8|12631.8|12669.5|12667.5|12615.3|12613.3|14604
1609905600000|2021-01-06 04:00:00|12633.6|12631.6|12623.4|12621.4|12659|12657|12589.6|12587.6|13798
1609909200000|2021-01-06 05:00:00|12623.5|12621.5|12622.3|12620.3|12649.9|12647.9|12612.4|12610.4|6244
1609912800000|2021-01-06 06:00:00|12622.4|12620.4|12642.3|12640.3|12677.5|12675.5|12617.5|12615.5|7275
1609916400000|2021-01-06 07:00:00|12641.9|12639.9|12583.8|12581.8|12673.5|12671.5|12573.6|12571.6|17370
1609920000000|2021-01-06 08:00:00|12581.9|12579.9|12529.5|12527.5|12608.3|12606.3|12502.6|12500.6|24706
1609923600000|2021-01-06 09:00:00|12529.3|12527.3|12593.3|12591.3|12603.3|12601.3|12528.1|12526.1|12686
1609927200000|2021-01-06 10:00:00|12592.8|12590.8|12551.1|12549.1|12594.8|12592.8|12534.1|12532.1|11802
1609930800000|2021-01-06 11:00:00|12551.3|12549.3|12584.8|12582.8|12589.1|12587.1|12513.3|12511.3|11924
1609934400000|2021-01-06 12:00:00|12585.5|12583.5|12600.4|12598.4|12642.5|12640.5|12585.5|12583.5|18779
1609938000000|2021-01-06 13:00:00|12601.3|12599.3|12583|12581|12654.5|12652.5|12568.3|12566.3|22816
1609941600000|2021-01-06 14:00:00|12582.4|12580.4|12645.5|12644.5|12678|12677|12563.8|12562.8|91818
1609945200000|2021-01-06 15:00:00|12647.1|12646.1|12748.1|12747.1|12781.9|12780.9|12624.5|12623.5|88942
1609948800000|2021-01-06 16:00:00|12749.4|12748.4|12765.7|12764.7|12800.2|12799.2|12740.1|12739.1|58141
1609952400000|2021-01-06 17:00:00|12767.2|12766.2|12776.9|12775.9|12810.2|12809.2|12763.7|12762.7|40459
1609956000000|2021-01-06 18:00:00|12777.4|12776.4|12780.7|12779.7|12803.8|12802.8|12755.2|12754.2|34674
1609959600000|2021-01-06 19:00:00|12780.8|12779.8|12694.2|12693.2|12794.5|12793.5|12648.3|12647.3|84700
1609963200000|2021-01-06 20:00:00|12693.9|12692.9|12630.2|12629.2|12711.5|12710.5|12607.3|12606.3|101435
1609966800000|2021-01-06 21:00:00|12630|12629|12671.4|12666.4|12679.6|12677.6|12602|12600|17561
1609970400000|2021-01-06 22:00:00|12670.5|12665.5|12664.9|12659.9|12670.9|12665.9|12655.8|12650.8|0
1609974000000|2021-01-06 23:00:00|12670.8|12668.8|12684.5|12682.5|12689.2|12687.2|12658.1|12656.1|4231
1609977600000|2021-01-07 00:00:00|12684.3|12682.3|12710|12708|12710.6|12708.6|12668.1|12666.1|5904
1609981200000|2021-01-07 01:00:00|12710.3|12708.3|12748.7|12746.7|12749.3|12747.3|12708.2|12706.2|8096
1609984800000|2021-01-07 02:00:00|12748.2|12746.2|12735.3|12733.3|12753|12751|12724.2|12722.2|5247
1609988400000|2021-01-07 03:00:00|12735.5|12733.5|12727.2|12725.2|12746.5|12744.5|12717.7|12715.7|3418
1609992000000|2021-01-07 04:00:00|12727.3|12725.3|12711.1|12709.1|12735.2|12733.2|12708.3|12706.3|3266
1609995600000|2021-01-07 05:00:00|12711.2|12709.2|12721.1|12719.1|12724.3|12722.3|12704|12702|3663
1609999200000|2021-01-07 06:00:00|12721|12719|12752.5|12750.5|12753.5|12751.5|12719.6|12717.6|3664
1610002800000|2021-01-07 07:00:00|12752.6|12750.6|12721|12719|12773.2|12771.2|12710|12708|9623
1610006400000|2021-01-07 08:00:00|12718.8|12716.8|12699.2|12697.2|12727.7|12725.7|12671.7|12669.7|11402
1610010000000|2021-01-07 09:00:00|12699.5|12697.5|12698.1|12696.1|12728.2|12726.2|12684.7|12682.7|9648
1610013600000|2021-01-07 10:00:00|12697.3|12695.3|12683.8|12681.8|12722|12720|12681.7|12679.7|7235
1610017200000|2021-01-07 11:00:00|12684|12682|12697.8|12695.8|12710.3|12708.3|12674|12672|6314
1610020800000|2021-01-07 12:00:00|12698|12696|12725.8|12723.8|12736.2|12734.2|12696|12694|8614
1610024400000|2021-01-07 13:00:00|12726.5|12724.5|12721.6|12719.6|12738.8|12736.8|12716.1|12714.1|9854
1610028000000|2021-01-07 14:00:00|12720.8|12718.8|12849|12848|12849|12848|12720.8|12718.8|74971
1610031600000|2021-01-07 15:00:00|12852.2|12851.2|12911.8|12910.8|12917|12916|12843.6|12842.6|72633
1610035200000|2021-01-07 16:00:00|12912.2|12911.2|12903.3|12902.3|12931.9|12930.9|12887.5|12886.5|42113
1610038800000|2021-01-07 17:00:00|12903.5|12902.5|12904.4|12903.4|12911.4|12910.4|12880.2|12879.2|28485
1610042400000|2021-01-07 18:00:00|12904.7|12903.7|12923.4|12922.4|12928.3|12927.3|12879.9|12878.9|26617
1610046000000|2021-01-07 19:00:00|12923.2|12922.2|12928.2|12927.2|12932.4|12931.4|12913.5|12912.5|20901
1610049600000|2021-01-07 20:00:00|12927.9|12926.9|12935.7|12934.7|12968.9|12967.9|12925.7|12924.7|52035
1610053200000|2021-01-07 21:00:00|12935.6|12934.6|12937|12932|12949.8|12947.8|12930.2|12928.2|13191
1610056800000|2021-01-07 22:00:00|12936.5|12931.5|12940.6|12935.6|12942|12937|12935.3|12930.3|0
1610060400000|2021-01-07 23:00:00|12938.6|12936.6|12949.3|12947.3|12954.7|12952.7|12929.7|12927.7|3828
1610064000000|2021-01-08 00:00:00|12951|12949|12963|12961|12967.3|12965.3|12942.7|12940.7|3923
1610067600000|2021-01-08 01:00:00|12962.8|12960.8|12974.8|12972.8|12984.5|12982.5|12950.7|12948.7|5038
1610071200000|2021-01-08 02:00:00|12975|12973|12969|12967|12988.2|12986.2|12963.3|12961.3|4327
1610074800000|2021-01-08 03:00:00|12968.8|12966.8|12976.8|12974.8|12978.6|12976.6|12959.8|12957.8|2426
1610078400000|2021-01-08 04:00:00|12976.7|12974.7|12968|12966|12978.1|12976.1|12957|12955|3349
1610082000000|2021-01-08 05:00:00|12968.1|12966.1|12978|12976|12981.3|12979.3|12966.7|12964.7|2287
1610085600000|2021-01-08 06:00:00|12977.8|12975.8|12982|12980|12984.7|12982.7|12973.5|12971.5|2742
1610089200000|2021-01-08 07:00:00|12981.8|12979.8|12991.2|12989.2|12997.5|12995.5|12974.6|12972.6|7383
1610092800000|2021-01-08 08:00:00|12991|12989|12983|12981|13003|13001|12977.3|12975.3|8141
1610096400000|2021-01-08 09:00:00|12981.6|12979.6|12989.5|12987.5|12990.6|12988.6|12958.6|12956.6|7789
1610100000000|2021-01-08 10:00:00|12989.3|12987.3|12986.6|12984.6|12996.3|12994.3|12979.7|12977.7|3393
1610103600000|2021-01-08 11:00:00|12986.5|12984.5|12987.7|12985.7|13001.5|12999.5|12979.5|12977.5|4647
1610107200000|2021-01-08 12:00:00|12987.6|12985.6|13002.6|13000.6|13014.8|13012.8|12987|12985|7840
1610110800000|2021-01-08 13:00:00|13003.1|13001.1|13007.1|13005.1|13024.6|13022.6|12991.3|12989.3|13406
1610114400000|2021-01-08 14:00:00|13007.2|13005.2|13028.6|13027.6|13061.1|13060.1|12996.3|12995.3|70715
1610118000000|2021-01-08 15:00:00|13030.7|13029.7|13043.6|13042.6|13064|13063|12964.6|12963.6|82689
1610121600000|2021-01-08 16:00:00|13044.4|13043.4|13045.4|13044.4|13070.4|13069.4|13012.1|13011.1|50003
1610125200000|2021-01-08 17:00:00|13045.6|13044.6|13045.9|13044.9|13077.9|13076.9|13022|13021|38398
1610128800000|2021-01-08 18:00:00|13046|13045|12998.4|12997.4|13054|13053|12940.1|12939.1|64588
1610132400000|2021-01-08 19:00:00|12998.5|12997.5|13053.6|13052.6|13058|13057|12996.4|12995.4|48662
1610136000000|2021-01-08 20:00:00|13053.9|13052.9|13101.9|13100.9|13113.8|13112.8|13047.1|13046.1|55219
1610139600000|2021-01-08 21:00:00|13102.4|13100.4|13135.5|13130.5|13135.6|13133.3|13098.3|13096.3|12189
1610319600000|2021-01-10 23:00:00|13106.3|13104.3|13092.8|13090.8|13115.3|13113.3|13081.2|13079.2|5896
1610323200000|2021-01-11 00:00:00|13092.4|13090.4|13078.7|13076.7|13106.2|13104.2|13062.7|13060.7|4892
1610326800000|2021-01-11 01:00:00|13078.6|13076.6|13059.9|13057.9|13095.2|13093.2|13056.9|13054.9|5760
1610330400000|2021-01-11 02:00:00|13060.4|13058.4|13061.7|13059.7|13073.2|13071.2|13032.6|13030.6|6070
1610334000000|2021-01-11 03:00:00|13060.9|13058.9|13049.3|13047.3|13065.2|13063.2|13036.3|13034.3|3797
1610337600000|2021-01-11 04:00:00|13049.1|13047.1|13038.9|13036.9|13057.8|13055.8|13033.6|13031.6|2766
1610341200000|2021-01-11 05:00:00|13038.8|13036.8|13048.7|13046.7|13059.4|13057.4|13036.3|13034.3|2884
1610344800000|2021-01-11 06:00:00|13048.8|13046.8|13042.1|13040.1|13050.9|13048.9|13035.4|13033.4|2318
1610348400000|2021-01-11 07:00:00|13042.2|13040.2|13059.2|13057.2|13077.6|13075.6|13039.4|13037.4|5103
1610352000000|2021-01-11 08:00:00|13059.1|13057.1|13058.9|13056.9|13084.2|13082.2|13045.1|13043.1|8096
1610355600000|2021-01-11 09:00:00|13058.6|13056.6|13045.9|13043.9|13065.4|13063.4|13043.8|13041.8|5300
1610359200000|2021-01-11 10:00:00|13045.8|13043.8|13063.1|13061.1|13063.8|13061.8|13033.2|13031.2|5494
1610362800000|2021-01-11 11:00:00|13062.2|13060.2|13055.8|13053.8|13067.4|13065.4|13048.6|13046.6|3412
1610366400000|2021-01-11 12:00:00|13055.2|13053.2|13041.3|13039.3|13058.4|13056.4|13014.4|13012.4|9125
1610370000000|2021-01-11 13:00:00|13039.9|13037.9|12991.2|12989.2|13039.9|13037.9|12980.8|12978.8|14645
1610373600000|2021-01-11 14:00:00|12991.6|12989.6|12968.8|12967.8|12996.2|12994.2|12902.3|12901.3|95135
1610377200000|2021-01-11 15:00:00|12968.6|12967.6|12988|12987|13015.5|13014.5|12952.1|12951.1|66310
1610380800000|2021-01-11 16:00:00|12987.8|12986.8|12995.7|12994.7|13000.5|12999.5|12943.6|12942.6|36223
1610384400000|2021-01-11 17:00:00|12995.8|12994.8|13006.7|13005.7|13025|13024|12989.6|12988.6|27173
1610388000000|2021-01-11 18:00:00|13006.6|13005.6|12972|12971|13020.7|13019.7|12955.3|12954.3|27293
1610391600000|2021-01-11 19:00:00|12971.8|12970.8|12952.8|12951.8|12972.3|12971.3|12920.6|12919.6|38557
1610395200000|2021-01-11 20:00:00|12953.2|12952.2|12908.4|12907.4|12954.3|12953.3|12883.5|12882.5|63157
1610398800000|2021-01-11 21:00:00|12908.9|12906.9|12916.9|12911.9|12934.4|12932.4|12903.6|12901.6|8503
1610402400000|2021-01-11 22:00:00|12917.7|12912.7|12928.7|12923.7|12930.5|12925.5|12917.7|12912.7|0
1610406000000|2021-01-11 23:00:00|12922.1|12920.1|12934.5|12932.5|12940.5|12938.5|12910.6|12908.6|3351
1610409600000|2021-01-12 00:00:00|12934.6|12932.6|12949.9|12947.9|12956|12954|12924.2|12922.2|4137
1610413200000|2021-01-12 01:00:00|12950.2|12948.2|12934.2|12932.2|12955.1|12953.1|12910.1|12908.1|4997
1610416800000|2021-01-12 02:00:00|12934.4|12932.4|12940.4|12938.4|12940.9|12938.9|12919.9|12917.9|2416
1610420400000|2021-01-12 03:00:00|12940.5|12938.5|12925.6|12923.6|12947.9|12945.9|12916|12914|2882
1610424000000|2021-01-12 04:00:00|12925.7|12923.7|12912.4|12910.4|12926.5|12924.5|12898.1|12896.1|4224
1610427600000|2021-01-12 05:00:00|12911.9|12909.9|12927.7|12925.7|12931.2|12929.2|12907.2|12905.2|3213
1610431200000|2021-01-12 06:00:00|12926.4|12924.4|12932.4|12930.4|12944.4|12942.4|12923.1|12921.1|3525
1610434800000|2021-01-12 07:00:00|12933.2|12931.2|12948|12946|12953.4|12951.4|12921.9|12919.9|4719
1610438400000|2021-01-12 08:00:00|12948.1|12946.1|12941.5|12939.5|12960|12958|12930.9|12928.9|6383
1610442000000|2021-01-12 09:00:00|12941.9|12939.9|12962.5|12960.5|12970.1|12968.1|12940.7|12938.7|6258
1610445600000|2021-01-12 10:00:00|12963.4|12961.4|12956.9|12954.9|12966.9|12964.9|12947|12945|3863
1610449200000|2021-01-12 11:00:00|12957|12955|12949.7|12947.7|12962.1|12960.1|12944.5|12942.5|3772
1610452800000|2021-01-12 12:00:00|12949.9|12947.9|12954.1|12952.1|12960.4|12958.4|12945.9|12943.9|5147
1610456400000|2021-01-12 13:00:00|12954.2|12952.2|12894.1|12892.1|12956.1|12954.1|12877.6|12875.6|18009
1610460000000|2021-01-12 14:00:00|12894.4|12892.4|12901|12900|12957.9|12956.9|12854.9|12853.9|75517
1610463600000|2021-01-12 15:00:00|12901.2|12900.2|12897.7|12896.7|12929.1|12928.1|12876.6|12875.6|68191
1610467200000|2021-01-12 16:00:00|12896.4|12895.4|12880.4|12879.4|12938.4|12937.4|12864.4|12863.4|48053
1610470800000|2021-01-12 17:00:00|12880.6|12879.6|12856.9|12855.9|12884.9|12883.9|12778.6|12777.6|70130
1610474400000|2021-01-12 18:00:00|12857|12856|12895.3|12894.3|12908.9|12907.9|12850.1|12849.1|34945
1610478000000|2021-01-12 19:00:00|12896|12895|12888.8|12887.8|12920.8|12919.8|12866|12865|37666
1610481600000|2021-01-12 20:00:00|12889|12888|12895.1|12894.1|12921.5|12920.5|12875.6|12874.6|38646
1610485200000|2021-01-12 21:00:00|12895.6|12893.6|12895.5|12890.5|12901.8|12899.8|12887.8|12885.8|7283
1610488800000|2021-01-12 22:00:00|12895|12890|12894.6|12889.6|12898.7|12893.7|12890.8|12885.8|1
1610492400000|2021-01-12 23:00:00|12894.4|12889.4|12909.6|12907.6|12912.9|12910.9|12885.3|12883.3|2349
1610496000000|2021-01-13 00:00:00|12911.5|12909.5|12903.8|12901.8|12914.5|12912.5|12899.6|12897.6|2189
1610499600000|2021-01-13 01:00:00|12903.5|12901.5|12929.5|12927.5|12933.3|12931.3|12899.6|12897.6|3692
1610503200000|2021-01-13 02:00:00|12929.6|12927.6|12928.8|12926.8|12936.1|12934.1|12925.1|12923.1|3124
1610506800000|2021-01-13 03:00:00|12929|12927|12945.8|12943.8|12946.8|12944.8|12927.9|12925.9|2590
1610510400000|2021-01-13 04:00:00|12945.6|12943.6|12936|12934|12946.5|12944.5|12932.6|12930.6|2968
1610514000000|2021-01-13 05:00:00|12936.1|12934.1|12927.8|12925.8|12940|12938|12924.3|12922.3|2382
1610517600000|2021-01-13 06:00:00|12928|12926|12936.5|12934.5|12936.9|12934.9|12924.1|12922.1|2182
1610521200000|2021-01-13 07:00:00|12936.6|12934.6|12938.5|12936.5|12939.5|12937.5|12926.4|12924.4|2855
1610524800000|2021-01-13 08:00:00|12938.8|12936.8|12927.3|12925.3|12943.6|12941.6|12918.3|12916.3|6779
1610528400000|2021-01-13 09:00:00|12926.1|12924.1|12933|12931|12940|12938|12926|12924|3616
1610532000000|2021-01-13 10:00:00|12933.1|12931.1|12904.6|12902.6|12940.3|12938.3|12885.5|12883.5|7593
1610535600000|2021-01-13 11:00:00|12904.5|12902.5|12889|12887|12908.8|12906.8|12869.4|12867.4|6861
1610539200000|2021-01-13 12:00:00|12889.1|12887.1|12855.8|12853.8|12901.4|12899.4|12845.9|12843.9|12963
1610542800000|2021-01-13 13:00:00|12855.9|12853.9|12881.4|12879.4|12882.4|12880.4|12832.9|12830.9|13793
1610546400000|2021-01-13 14:00:00|12881.5|12879.5|12925.9|12924.9|12956.4|12955.4|12874.3|12872.3|72863
1610550000000|2021-01-13 15:00:00|12925.5|12924.5|12982.4|12981.4|12983.8|12982.8|12883.3|12882.3|74923
1610553600000|2021-01-13 16:00:00|12982.5|12981.5|12979.3|12978.3|13003|13002|12957.4|12956.4|47981
1610557200000|2021-01-13 17:00:00|12979.7|12978.7|12981|12980|12985.4|12984.4|12948.5|12947.5|38183
1610560800000|2021-01-13 18:00:00|12980.5|12979.5|12986.1|12985.1|12995.9|12994.9|12972.9|12971.9|21395
1610564400000|2021-01-13 19:00:00|12986.2|12985.2|12997.7|12996.7|13011|13010|12974|12973|32053
1610568000000|2021-01-13 20:00:00|12998.1|12997.1|12975.5|12974.5|13002.6|13001.6|12965.4|12964.4|39273
1610571600000|2021-01-13 21:00:00|12975.6|12974.6|12984.5|12979.5|12987.9|12985.9|12971.1|12969.1|8684
1610575200000|2021-01-13 22:00:00|12984.6|12979.6|12992.4|12987.4|12993.3|12988.3|12984.1|12979.1|0
1610578800000|2021-01-13 23:00:00|12983.4|12981.4|12978.8|12976.8|12993.3|12991.3|12976.3|12974.3|2537
1610582400000|2021-01-14 00:00:00|12979.4|12977.4|13004.5|13002.5|13009.3|13007.3|12975.1|12973.1|3728
1610586000000|2021-01-14 01:00:00|13004.6|13002.6|13017.4|13015.4|13020.6|13018.6|13002.3|13000.3|3469
1610589600000|2021-01-14 02:00:00|13017.5|13015.5|12992.5|12990.5|13022.3|13020.3|12988.4|12986.4|5090
1610593200000|2021-01-14 03:00:00|12991.8|12989.8|12964.5|12962.5|12998|12996|12941.9|12939.9|7954
1610596800000|2021-01-14 04:00:00|12964.9|12962.9|12964.1|12962.1|12966.3|12964.3|12950.6|12948.6|2017
1610600400000|2021-01-14 05:00:00|12964|12962|12972.3|12970.3|12980.8|12978.8|12945.3|12943.3|3831
1610604000000|2021-01-14 06:00:00|12972|12970|12965.3|12963.3|12978.1|12976.1|12955.4|12953.4|2580
1610607600000|2021-01-14 07:00:00|12963.4|12961.4|12967.9|12965.9|12971.8|12969.8|12943.4|12941.4|3209
1610611200000|2021-01-14 08:00:00|12968|12966|12980.6|12978.6|12989.5|12987.5|12959.4|12957.4|4664
1610614800000|2021-01-14 09:00:00|12980.5|12978.5|12960.6|12958.6|12989|12987|12960|12958|4456
1610618400000|2021-01-14 10:00:00|12960.5|12958.5|12951|12949|12962.6|12960.6|12930.6|12928.6|6831
1610622000000|2021-01-14 11:00:00|12951.1|12949.1|12970.5|12968.5|12970.6|12968.6|12933.3|12931.3|5980
1610625600000|2021-01-14 12:00:00|12971.3|12969.3|12981.4|12979.4|12986.9|12984.9|12964.4|12962.4|6733
1610629200000|2021-01-14 13:00:00|12981.5|12979.5|12989.9|12987.9|12997|12995|12971.6|12969.6|7853
1610632800000|2021-01-14 14:00:00|12990.3|12988.3|13000.4|12999.4|13022.5|13021.5|12976.3|12975.3|65002
1610636400000|2021-01-14 15:00:00|13000.6|12999.6|13021.1|13020.1|13035.9|13034.9|12988.1|12987.1|58791
1610640000000|2021-01-14 16:00:00|13020.8|13019.8|12985.1|12984.1|13030.4|13029.4|12975.9|12974.9|42634
1610643600000|2021-01-14 17:00:00|12984.5|12983.5|12989.3|12988.3|12992.8|12991.8|12942.2|12941.2|44218
1610647200000|2021-01-14 18:00:00|12989.2|12988.2|12953.2|12952.2|12990.5|12989.5|12951.8|12950.8|30638
1610650800000|2021-01-14 19:00:00|12953.3|12952.3|12957.5|12956.5|12972.5|12971.5|12945.2|12944.2|23044
1610654400000|2021-01-14 20:00:00|12957.6|12956.6|12905.7|12904.7|12963|12962|12889.2|12888.2|67786
1610658000000|2021-01-14 21:00:00|12906.2|12904.2|12909.4|12904.4|12916.2|12914.2|12896.1|12894.1|10070
1610661600000|2021-01-14 22:00:00|12909.5|12904.5|12919.6|12914.6|12923.2|12918.2|12908.6|12903.6|0
1610665200000|2021-01-14 23:00:00|12918|12916|12926.5|12924.5|12936.1|12934.1|12918|12916|2853
1610668800000|2021-01-15 00:00:00|12926.4|12924.4|12907.7|12905.7|12931.6|12929.6|12896.2|12894.2|5252
1610672400000|2021-01-15 01:00:00|12908.9|12906.9|12895.4|12893.4|12919.2|12917.2|12878.9|12876.9|5917
1610676000000|2021-01-15 02:00:00|12895.2|12893.2|12918.9|12916.9|12919.4|12917.4|12891.4|12889.4|2915
1610679600000|2021-01-15 03:00:00|12919|12917|12894.9|12892.9|12924.5|12922.5|12890.9|12888.9|4242
1610683200000|2021-01-15 04:00:00|12895|12893|12888.6|12886.6|12898|12896|12882.9|12880.9|3611
1610686800000|2021-01-15 05:00:00|12888.5|12886.5|12842|12840|12888.7|12886.7|12839.2|12837.2|7698
1610690400000|2021-01-15 06:00:00|12841|12839|12872.5|12870.5|12875.6|12873.6|12838.7|12836.7|4896
1610694000000|2021-01-15 07:00:00|12872.2|12870.2|12887.1|12885.1|12896.2|12894.2|12865.5|12863.5|4553
1610697600000|2021-01-15 08:00:00|12886.9|12884.9|12899.5|12897.5|12904.5|12902.5|12881.9|12879.9|5943
1610701200000|2021-01-15 09:00:00|12899.6|12897.6|12885.5|12883.5|12908|12906|12883.7|12881.7|4126
1610704800000|2021-01-15 10:00:00|12885.6|12883.6|12878.9|12876.9|12904.4|12902.4|12872.4|12870.4|5421
1610708400000|2021-01-15 11:00:00|12879|12877|12875.1|12873.1|12883.4|12881.4|12859.9|12857.9|6313
1610712000000|2021-01-15 12:00:00|12875.2|12873.2|12904|12902|12906.7|12904.7|12871.4|12869.4|11145
1610715600000|2021-01-15 13:00:00|12903.9|12901.9|12902.2|12900.2|12918.5|12916.5|12900|12898|13445
1610719200000|2021-01-15 14:00:00|12901.9|12899.9|12909.4|12908.4|12938|12937|12879.7|12877.7|71519
1610722800000|2021-01-15 15:00:00|12909.2|12908.2|12815.5|12814.5|12917.6|12916.6|12761.6|12760.6|118816
1610726400000|2021-01-15 16:00:00|12815.8|12814.8|12849.3|12848.3|12884|12883|12754.5|12753.5|75744
1610730000000|2021-01-15 17:00:00|12849.1|12848.1|12859|12858|12868.7|12867.7|12834.3|12833.3|37421
1610733600000|2021-01-15 18:00:00|12858.9|12857.9|12878.7|12877.7|12896|12895|12839.4|12838.4|34441
1610737200000|2021-01-15 19:00:00|12879.9|12878.9|12838.9|12837.9|12890.7|12889.7|12836.7|12835.7|33421
1610740800000|2021-01-15 20:00:00|12839.7|12838.7|12807.2|12806.2|12861.9|12860.9|12801.2|12800.2|59414
1610744400000|2021-01-15 21:00:00|12807.7|12805.7|12769.4|12764.4|12808.1|12806.1|12765.9|12763.9|13571
1610748000000|2021-01-15 22:00:00|12769.3|12764.3|12769.3|12764.3|12769.3|12764.3|12769.3|12764.3|18
1610924400000|2021-01-17 23:00:00|12778.9|12776.9|12755.4|12753.4|12804.8|12802.8|12743.4|12741.4|6518
1610928000000|2021-01-18 00:00:00|12755.3|12753.3|12784.2|12782.2|12785.3|12783.3|12736.4|12734.4|5852
1610931600000|2021-01-18 01:00:00|12784.1|12782.1|12770.2|12768.2|12788.6|12786.6|12755.2|12753.2|4728
1610935200000|2021-01-18 02:00:00|12770.3|12768.3|12775.8|12773.8|12779.9|12777.9|12765.6|12763.6|2174
1610938800000|2021-01-18 03:00:00|12775.7|12773.7|12774.3|12772.3|12778.7|12776.7|12762.2|12760.2|1983
1610942400000|2021-01-18 04:00:00|12774.2|12772.2|12776.1|12774.1|12777.9|12775.9|12766.2|12764.2|912
1610946000000|2021-01-18 05:00:00|12775.9|12773.9|12793.7|12791.7|12799.9|12797.9|12766.9|12764.9|2270
1610949600000|2021-01-18 06:00:00|12792.7|12790.7|12781.3|12779.3|12795.2|12793.2|12778.9|12776.9|1329
1610953200000|2021-01-18 07:00:00|12781.4|12779.4|12783.3|12781.3|12788.9|12786.9|12772.1|12770.1|2279
1610956800000|2021-01-18 08:00:00|12782.8|12780.8|12793.7|12791.7|12798.9|12796.9|12779.2|12777.2|3920
1610960400000|2021-01-18 09:00:00|12793.8|12791.8|12794.9|12792.9|12796.3|12794.3|12784.6|12782.6|1920
1610964000000|2021-01-18 10:00:00|12795.2|12793.2|12795.2|12793.2|12799.8|12797.8|12791.6|12789.6|1912
1610967600000|2021-01-18 11:00:00|12795.3|12793.3|12808.4|12806.4|12825.6|12823.6|12790.1|12788.1|4434
1610971200000|2021-01-18 12:00:00|12808.2|12806.2|12806.3|12804.3|12817.7|12815.7|12804.2|12802.2|2571
1610974800000|2021-01-18 13:00:00|12806.4|12804.4|12813.2|12811.2|12817.3|12815.3|12806.2|12804.2|2176
1610978400000|2021-01-18 14:00:00|12813.1|12811.1|12819.3|12818.3|12822.1|12821.1|12792.8|12791.8|7920
1610982000000|2021-01-18 15:00:00|12820.7|12819.7|12819.1|12818.1|12823.6|12822.6|12802.2|12801.2|7297
1610985600000|2021-01-18 16:00:00|12818.9|12817.9|12817.3|12816.3|12821.3|12820.3|12812.6|12811.6|3111
1610989200000|2021-01-18 17:00:00|12817.4|12816.4|12819.9|12818.9|12823.3|12822.3|12807.9|12806.9|3286
1610992800000|2021-01-18 18:00:00|12821.1|12816.1|12821.6|12816.6|12822.9|12817.9|12820.7|12815.7|0
1610996400000|2021-01-18 19:00:00|12822.4|12817.4|12822.6|12817.6|12822.6|12817.6|12820.7|12815.7|0
1611000000000|2021-01-18 20:00:00|12822.5|12817.5|12837|12832|12841.7|12836.7|12822.5|12817.5|0
1611003600000|2021-01-18 21:00:00|12837.3|12832.3|12827.4|12822.4|12837.3|12832.3|12827.2|12822.2|0
1611007200000|2021-01-18 22:00:00|12827.3|12822.3|12819.9|12814.9|12827.6|12822.6|12815|12810|0
1611010800000|2021-01-18 23:00:00|12820.9|12818.9|12841.2|12839.2|12844.2|12842.2|12820.9|12818.9|3231
1611014400000|2021-01-19 00:00:00|12841.1|12839.1|12876.3|12874.3|12882.9|12880.9|12840.8|12838.8|5531
1611018000000|2021-01-19 01:00:00|12876.6|12874.6|12893.7|12891.7|12896.8|12894.8|12874.3|12872.3|4086
1611021600000|2021-01-19 02:00:00|12893.6|12891.6|12899.6|12897.6|12903.2|12901.2|12888.8|12886.8|4259
1611025200000|2021-01-19 03:00:00|12899.7|12897.7|12940.7|12938.7|12957.2|12955.2|12898.6|12896.6|7899
1611028800000|2021-01-19 04:00:00|12940.8|12938.8|12942.6|12940.6|12943.2|12941.2|12930.1|12928.1|2589
1611032400000|2021-01-19 05:00:00|12942.7|12940.7|12923.6|12921.6|12946.8|12944.8|12920.6|12918.6|3891
1611036000000|2021-01-19 06:00:00|12923.8|12921.8|12923.6|12921.6|12935.6|12933.6|12914.2|12912.2|2630
1611039600000|2021-01-19 07:00:00|12923.7|12921.7|12946.1|12944.1|12948.6|12946.6|12919.4|12917.4|4416
1611043200000|2021-01-19 08:00:00|12945.6|12943.6|12920.2|12918.2|12946.6|12944.6|12916.6|12914.6|6133
1611046800000|2021-01-19 09:00:00|12920.3|12918.3|12934.9|12932.9|12937.6|12935.6|12918.1|12916.1|4790
1611050400000|2021-01-19 10:00:00|12935.7|12933.7|12935.3|12933.3|12941.6|12939.6|12929.2|12927.2|3063
1611054000000|2021-01-19 11:00:00|12935.2|12933.2|12941.2|12939.2|12943.7|12941.7|12934.6|12932.6|2700
1611057600000|2021-01-19 12:00:00|12940.8|12938.8|12915.8|12913.8|12940.8|12938.8|12902.7|12900.7|7918
1611061200000|2021-01-19 13:00:00|12915.7|12913.7|12905.9|12903.9|12919.4|12917.4|12900.8|12898.8|6184
1611064800000|2021-01-19 14:00:00|12905.8|12903.8|12892.9|12891.9|12938.6|12937.6|12869.2|12868.2|73855
1611068400000|2021-01-19 15:00:00|12893.1|12892.1|12888.5|12887.5|12922.8|12921.8|12866.6|12865.6|69730
1611072000000|2021-01-19 16:00:00|12887.7|12886.7|12909.3|12908.3|12915.8|12914.8|12858.7|12857.7|47506
1611075600000|2021-01-19 17:00:00|12908.9|12907.9|12964.2|12963.2|12966.2|12965.2|12905.4|12904.4|37734
1611079200000|2021-01-19 18:00:00|12964.1|12963.1|12997.2|12996.2|13000.1|12999.1|12963.4|12962.4|28610
1611082800000|2021-01-19 19:00:00|12997.4|12996.4|12994.2|12993.2|13003.2|13002.2|12980.4|12979.4|26186
1611086400000|2021-01-19 20:00:00|12994.3|12993.3|12993.4|12992.4|13014.1|13013.1|12990.4|12989.4|43166
1611090000000|2021-01-19 21:00:00|12993.9|12991.9|13040.5|13035.5|13041.2|13039.2|12974.3|12972.3|15172
1611093600000|2021-01-19 22:00:00|13040.6|13035.6|13036.2|13031.2|13041.7|13036.7|13030.5|13025.5|0
1611097200000|2021-01-19 23:00:00|13038.9|13036.9|13059.7|13057.7|13063.2|13061.2|13038.4|13036.4|5047
1611100800000|2021-01-20 00:00:00|13058.7|13056.7|13048.5|13046.5|13059.3|13057.3|13044.3|13042.3|2437
1611104400000|2021-01-20 01:00:00|13048.4|13046.4|13047.8|13045.8|13053.8|13051.8|13028.7|13026.7|4298
1611108000000|2021-01-20 02:00:00|13048.2|13046.2|13055.3|13053.3|13057.7|13055.7|13048|13046|2214
1611111600000|2021-01-20 03:00:00|13055.4|13053.4|13044.3|13042.3|13059.3|13057.3|13037.3|13035.3|2566
1611115200000|2021-01-20 04:00:00|13044.4|13042.4|13039.9|13037.9|13044.9|13042.9|13031|13029|2180
1611118800000|2021-01-20 05:00:00|13039.8|13037.8|13057.3|13055.3|13066|13064|13033.9|13031.9|3217
1611122400000|2021-01-20 06:00:00|13058.3|13056.3|13072.2|13070.2|13082|13080|13051.9|13049.9|3593
1611126000000|2021-01-20 07:00:00|13072.3|13070.3|13066.9|13064.9|13080.8|13078.8|13063.9|13061.9|2650
1611129600000|2021-01-20 08:00:00|13066.4|13064.4|13077|13075|13098|13096|13055.7|13053.7|7860
1611133200000|2021-01-20 09:00:00|13076.9|13074.9|13088.7|13086.7|13091.8|13089.8|13064.2|13062.2|5009
1611136800000|2021-01-20 10:00:00|13089.3|13087.3|13104.2|13102.2|13107.5|13105.5|13084.9|13082.9|5832
1611140400000|2021-01-20 11:00:00|13104.3|13102.3|13099.2|13097.2|13106.3|13104.3|13090.9|13088.9|4545
1611144000000|2021-01-20 12:00:00|13098.5|13096.5|13115.7|13113.7|13116.2|13114.2|13089.2|13087.2|6813
1611147600000|2021-01-20 13:00:00|13116.7|13114.7|13129.9|13127.9|13130.9|13128.9|13112.5|13110.5|10757
1611151200000|2021-01-20 14:00:00|13129.4|13127.4|13171|13170|13203.3|13202.3|13129.4|13127.4|76923
1611154800000|2021-01-20 15:00:00|13172.2|13171.2|13246.1|13245.1|13257|13256|13172.2|13171.2|73800
1611158400000|2021-01-20 16:00:00|13245.9|13244.9|13257.5|13256.5|13263.5|13262.5|13214|13213|46029
1611162000000|2021-01-20 17:00:00|13257.8|13256.8|13276.3|13275.3|13283.6|13282.6|13251|13250|31668
1611165600000|2021-01-20 18:00:00|13277.1|13276.1|13289.6|13288.6|13303.1|13302.1|13274.1|13273.1|31197
1611169200000|2021-01-20 19:00:00|13289.7|13288.7|13319.1|13318.1|13325.3|13324.3|13276.1|13275.1|34771
1611172800000|2021-01-20 20:00:00|13318.8|13317.8|13294.1|13293.1|13335|13334|13293.6|13292.6|51338
1611176400000|2021-01-20 21:00:00|13294.6|13292.6|13300.5|13295.5|13323.6|13318.6|13285.9|13283.9|16296
1611180000000|2021-01-20 22:00:00|13301.1|13296.1|13312.7|13307.7|13313.8|13308.8|13300.1|13295.1|0
1611183600000|2021-01-20 23:00:00|13297.1|13295.1|13323.9|13321.9|13330|13328|13297.1|13295.1|3440
1611187200000|2021-01-21 00:00:00|13324|13322|13357|13355|13360.1|13358.1|13315.4|13313.4|5524
1611190800000|2021-01-21 01:00:00|13357.9|13355.9|13362.9|13360.9|13390.5|13388.5|13353.2|13351.2|7785
1611194400000|2021-01-21 02:00:00|13362.7|13360.7|13373.9|13371.9|13382.6|13380.6|13356|13354|3440
1611198000000|2021-01-21 03:00:00|13374|13372|13383.4|13381.4|13386.1|13384.1|13371.1|13369.1|4109
1611201600000|2021-01-21 04:00:00|13383.2|13381.2|13388|13386|13400.5|13398.5|13380.1|13378.1|4221
1611205200000|2021-01-21 05:00:00|13387.9|13385.9|13387.6|13385.6|13395|13393|13380.1|13378.1|2479
1611208800000|2021-01-21 06:00:00|13386.9|13384.9|13367|13365|13391.2|13389.2|13353.7|13351.7|5142
1611212400000|2021-01-21 07:00:00|13366.9|13364.9|13373.1|13371.1|13377.6|13375.6|13361.1|13359.1|2584
1611216000000|2021-01-21 08:00:00|13371.6|13369.6|13359|13357|13381.1|13379.1|13343.9|13341.9|6850
1611219600000|2021-01-21 09:00:00|13358.4|13356.4|13358.7|13356.7|13371.4|13369.4|13353.2|13351.2|4483
1611223200000|2021-01-21 10:00:00|13358.2|13356.2|13360.7|13358.7|13364|13362|13346.2|13344.2|3777
1611226800000|2021-01-21 11:00:00|13360.6|13358.6|13362.2|13360.2|13362.9|13360.9|13349.4|13347.4|3076
1611230400000|2021-01-21 12:00:00|13362.4|13360.4|13360.1|13358.1|13369.7|13367.7|13350.9|13348.9|5718
1611234000000|2021-01-21 13:00:00|13360|13358|13326.6|13324.6|13375.9|13373.9|13314.4|13312.4|15856
1611237600000|2021-01-21 14:00:00|13326.7|13324.7|13325.5|13324.5|13351.7|13350.7|13291.9|13290.9|72159
1611241200000|2021-01-21 15:00:00|13324.9|13323.9|13395.7|13394.7|13398.3|13397.3|13316.9|13315.9|73584
1611244800000|2021-01-21 16:00:00|13396|13395|13378|13377|13402.1|13401.1|13357.2|13356.2|44559
1611248400000|2021-01-21 17:00:00|13377.8|13376.8|13370.5|13369.5|13381.1|13380.1|13325.8|13324.8|39666
1611252000000|2021-01-21 18:00:00|13370.4|13369.4|13375|13374|13396.3|13395.3|13370.1|13369.1|27736
1611255600000|2021-01-21 19:00:00|13375.3|13374.3|13415.4|13414.4|13416.4|13415.4|13373.5|13372.5|28808
1611259200000|2021-01-21 20:00:00|13415.5|13414.5|13406.2|13405.2|13432.2|13431.2|13400.7|13399.7|45326
1611262800000|2021-01-21 21:00:00|13406.7|13405.7|13408.8|13403.8|13414.7|13412.7|13400.6|13398.6|8320
1611266400000|2021-01-21 22:00:00|13408.9|13403.9|13406.1|13401.1|13410.5|13405.5|13403.8|13398.8|0
1611270000000|2021-01-21 23:00:00|13403.7|13401.7|13393.7|13391.7|13411|13409|13388.9|13386.9|3066
1611273600000|2021-01-22 00:00:00|13394|13392|13382.9|13380.9|13403.1|13401.1|13376.1|13374.1|3929
1611277200000|2021-01-22 01:00:00|13383|13381|13380.4|13378.4|13386.5|13384.5|13372.1|13370.1|3157
1611280800000|2021-01-22 02:00:00|13380.2|13378.2|13362.1|13360.1|13383.5|13381.5|13342.7|13340.7|5988
1611284400000|2021-01-22 03:00:00|13362.2|13360.2|13358|13356|13371.7|13369.7|13347.1|13345.1|2888
1611288000000|2021-01-22 04:00:00|13358.1|13356.1|13364.1|13362.1|13373.1|13371.1|13354.2|13352.2|1995
1611291600000|2021-01-22 05:00:00|13364.2|13362.2|13358.1|13356.1|13369.5|13367.5|13352|13350|2841
1611295200000|2021-01-22 06:00:00|13357.2|13355.2|13360.6|13358.6|13368.5|13366.5|13346.1|13344.1|2391
1611298800000|2021-01-22 07:00:00|13360.5|13358.5|13356.5|13354.5|13365.7|13363.7|13351.4|13349.4|3350
1611302400000|2021-01-22 08:00:00|13356.7|13354.7|13355.1|13353.1|13362.9|13360.9|13334.7|13332.7|9027
1611306000000|2021-01-22 09:00:00|13355.5|13353.5|13337.6|13335.6|13356.5|13354.5|13321|13319|7429
1611309600000|2021-01-22 10:00:00|13337.7|13335.7|13329.1|13327.1|13346.4|13344.4|13325.4|13323.4|5219
1611313200000|2021-01-22 11:00:00|13329.2|13327.2|13334.1|13332.1|13337.7|13335.7|13317|13315|6049
1611316800000|2021-01-22 12:00:00|13334.4|13332.4|13329.6|13327.6|13344.6|13342.6|13310.2|13308.2|8626
1611320400000|2021-01-22 13:00:00|13328.1|13326.1|13332|13330|13336.5|13334.5|13315|13313|8665
1611324000000|2021-01-22 14:00:00|13332.1|13330.1|13392.7|13391.7|13399.1|13398.1|13330.2|13328.2|67535
1611327600000|2021-01-22 15:00:00|13392.6|13391.6|13363.1|13362.1|13400.7|13399.7|13335.6|13334.6|78801
1611331200000|2021-01-22 16:00:00|13363.4|13362.4|13380.1|13379.1|13388.6|13387.6|13349.4|13348.4|46608
1611334800000|2021-01-22 17:00:00|13380.4|13379.4|13369|13368|13389.6|13388.6|13364|13363|28611
1611338400000|2021-01-22 18:00:00|13369.3|13368.3|13369.3|13368.3|13388.8|13387.8|13352.5|13351.5|28732
1611342000000|2021-01-22 19:00:00|13369.5|13368.5|13399.5|13398.5|13401.8|13400.8|13362|13361|26092
1611345600000|2021-01-22 20:00:00|13399.4|13398.4|13363.8|13362.8|13405.8|13404.8|13363.7|13362.7|41914
1611349200000|2021-01-22 21:00:00|13365|13364|13364.9|13359.9|13375.7|13373.7|13354.6|13352.6|11082
1611352800000|2021-01-22 22:00:00|13365.2|13360.2|13365.2|13360.2|13365.2|13360.2|13365.2|13360.2|0
1611529200000|2021-01-24 23:00:00|13386.5|13384.5|13408.7|13406.7|13418.1|13416.1|13383.7|13381.7|4872
1611532800000|2021-01-25 00:00:00|13408.8|13406.8|13447.1|13445.1|13451.2|13449.2|13399.3|13397.3|7266
1611536400000|2021-01-25 01:00:00|13447.2|13445.2|13449.1|13447.1|13456.3|13454.3|13439.5|13437.5|3648
1611540000000|2021-01-25 02:00:00|13449|13447|13469.5|13467.5|13471.3|13469.3|13448.3|13446.3|3804
1611543600000|2021-01-25 03:00:00|13469.6|13467.6|13465.3|13463.3|13473.7|13471.7|13463.6|13461.6|2168
1611547200000|2021-01-25 04:00:00|13464.8|13462.8|13468.1|13466.1|13471.2|13469.2|13464.8|13462.8|1489
1611550800000|2021-01-25 05:00:00|13468.2|13466.2|13470.6|13468.6|13479|13477|13465|13463|2871
1611554400000|2021-01-25 06:00:00|13470.7|13468.7|13469|13467|13472.5|13470.5|13462.5|13460.5|2108
1611558000000|2021-01-25 07:00:00|13469.6|13467.6|13486.6|13484.6|13489.6|13487.6|13462.8|13460.8|3769
1611561600000|2021-01-25 08:00:00|13486.7|13484.7|13485.8|13483.8|13487.1|13485.1|13473.5|13471.5|5603
1611565200000|2021-01-25 09:00:00|13485.7|13483.7|13494|13492|13507.5|13505.5|13484.2|13482.2|8009
1611568800000|2021-01-25 10:00:00|13493.8|13491.8|13500.7|13498.7|13501.1|13499.1|13481.1|13479.1|4906
1611572400000|2021-01-25 11:00:00|13500.2|13498.2|13488.2|13486.2|13501.2|13499.2|13481.3|13479.3|6461
1611576000000|2021-01-25 12:00:00|13488.5|13486.5|13486.1|13484.1|13518|13516|13481.7|13479.7|14649
1611579600000|2021-01-25 13:00:00|13486.7|13484.7|13492.6|13490.6|13515|13513|13484.5|13482.5|16918
1611583200000|2021-01-25 14:00:00|13491.8|13489.8|13549|13548|13563.7|13562.7|13491.8|13489.8|73136
1611586800000|2021-01-25 15:00:00|13548.3|13547.3|13359.3|13358.3|13559.8|13558.8|13353.2|13352.2|120853
1611590400000|2021-01-25 16:00:00|13358.8|13357.8|13409.7|13408.7|13409.8|13408.8|13201|13200|140531
1611594000000|2021-01-25 17:00:00|13409.8|13408.8|13431|13430|13435.8|13434.8|13324.5|13323.5|67627
1611597600000|2021-01-25 18:00:00|13431.3|13430.3|13446.3|13445.3|13458.8|13457.8|13403|13402|51766
1611601200000|2021-01-25 19:00:00|13447.3|13446.3|13448.9|13447.9|13462.6|13461.6|13416.3|13415.3|41765
1611604800000|2021-01-25 20:00:00|13448|13447|13485.3|13484.3|13490.7|13489.7|13388|13387|64357
1611608400000|2021-01-25 21:00:00|13485.8|13483.8|13477|13472|13495.2|13493.2|13469.7|13467.7|9635
1611612000000|2021-01-25 22:00:00|13476.9|13471.9|13469.6|13464.6|13476.9|13471.9|13468.3|13463.3|0
1611615600000|2021-01-25 23:00:00|13467.2|13465.2|13474.3|13472.3|13485.5|13483.5|13462.3|13460.3|2777
1611619200000|2021-01-26 00:00:00|13474|13472|13457.6|13455.6|13479.1|13477.1|13454.6|13452.6|2657
1611622800000|2021-01-26 01:00:00|13459|13457|13456.8|13454.8|13462.2|13460.2|13442.8|13440.8|2765
1611626400000|2021-01-26 02:00:00|13457.1|13455.1|13444.3|13442.3|13461|13459|13439.7|13437.7|2790
1611630000000|2021-01-26 03:00:00|13444|13442|13442|13440|13447.5|13445.5|13434.6|13432.6|2083
1611633600000|2021-01-26 04:00:00|13442.1|13440.1|13400|13398|13444.3|13442.3|13393.1|13391.1|4731
1611637200000|2021-01-26 05:00:00|13400.1|13398.1|13414.6|13412.6|13425.5|13423.5|13400.1|13398.1|2819
1611640800000|2021-01-26 06:00:00|13414.5|13412.5|13400.7|13398.7|13420.2|13418.2|13395.5|13393.5|2395
1611644400000|2021-01-26 07:00:00|13400.1|13398.1|13416.2|13414.2|13429.2|13427.2|13399.5|13397.5|4578
1611648000000|2021-01-26 08:00:00|13416.7|13414.7|13453.7|13451.7|13459.2|13457.2|13414.2|13412.2|7842
1611651600000|2021-01-26 09:00:00|13454|13452|13442.2|13440.2|13468.1|13466.1|13435.6|13433.6|7055
1611655200000|2021-01-26 10:00:00|13442.3|13440.3|13447.8|13445.8|13453.5|13451.5|13432.8|13430.8|3376
1611658800000|2021-01-26 11:00:00|13447.7|13445.7|13474.3|13472.3|13491|13489|13444.3|13442.3|8116
1611662400000|2021-01-26 12:00:00|13474.2|13472.2|13478|13476|13500.3|13498.3|13473.6|13471.6|9537
1611666000000|2021-01-26 13:00:00|13478.6|13476.6|13489.5|13487.5|13491.2|13489.2|13463.6|13461.6|8949
1611669600000|2021-01-26 14:00:00|13489.8|13487.8|13489|13488|13520|13519|13439.2|13438.2|84968
1611673200000|2021-01-26 15:00:00|13489.5|13488.5|13519.7|13518.7|13533.2|13532.2|13451.7|13450.7|102775
1611676800000|2021-01-26 16:00:00|13520.4|13519.4|13469.4|13468.4|13543.7|13542.7|13466.3|13465.3|69330
1611680400000|2021-01-26 17:00:00|13469.6|13468.6|13489.5|13488.5|13505.9|13504.9|13468.1|13467.1|32942
1611684000000|2021-01-26 18:00:00|13489.9|13488.9|13510.1|13509.1|13522.9|13521.9|13478.4|13477.4|26480
1611687600000|2021-01-26 19:00:00|13510|13509|13506.4|13505.4|13520.7|13519.7|13490.2|13489.2|30165
1611691200000|2021-01-26 20:00:00|13506.1|13505.1|13493.6|13492.6|13516.4|13515.4|13478.6|13477.6|49372
1611694800000|2021-01-26 21:00:00|13494.1|13492.1|13561.9|13556.9|13608.8|13606.8|13492.1|13490.1|28138
1611698400000|2021-01-26 22:00:00|13563.4|13558.4|13560.2|13555.2|13564.2|13559.2|13554.5|13549.5|0
1611702000000|2021-01-26 23:00:00|13560.8|13555.8|13569.6|13567.6|13596|13594|13558.1|13555.8|5242
1611705600000|2021-01-27 00:00:00|13570|13568|13565.4|13563.4|13575.9|13573.9|13553.3|13551.3|3469
1611709200000|2021-01-27 01:00:00|13565.3|13563.3|13560.5|13558.5|13578.4|13576.4|13548.9|13546.9|4282
1611712800000|2021-01-27 02:00:00|13560.8|13558.8|13555.6|13553.6|13564.4|13562.4|13546.6|13544.6|3175
1611716400000|2021-01-27 03:00:00|13555.8|13553.8|13556.3|13554.3|13566.1|13564.1|13545|13543|2694
1611720000000|2021-01-27 04:00:00|13556.4|13554.4|13557.8|13555.8|13561.3|13559.3|13550.4|13548.4|1604
1611723600000|2021-01-27 05:00:00|13557|13555|13572.6|13570.6|13576.8|13574.8|13555.5|13553.5|3710
1611727200000|2021-01-27 06:00:00|13572.5|13570.5|13564.8|13562.8|13581.8|13579.8|13559.6|13557.6|3079
1611730800000|2021-01-27 07:00:00|13563.9|13561.9|13564.6|13562.6|13567|13565|13557.3|13555.3|2815
1611734400000|2021-01-27 08:00:00|13562.3|13560.3|13548|13546|13562.3|13560.3|13537.9|13535.9|7981
1611738000000|2021-01-27 09:00:00|13547.6|13545.6|13559.1|13557.1|13575.6|13573.6|13547.3|13545.3|5893
1611741600000|2021-01-27 10:00:00|13559|13557|13534.1|13532.1|13562.6|13560.6|13532.6|13530.6|6322
1611745200000|2021-01-27 11:00:00|13534.6|13532.6|13460.8|13458.8|13534.6|13532.6|13456.4|13454.4|18476
1611748800000|2021-01-27 12:00:00|13460.9|13458.9|13366.9|13364.9|13490.6|13488.6|13366.9|13364.9|31511
1611752400000|2021-01-27 13:00:00|13367|13365|13403.4|13401.4|13407|13405|13362.5|13360.5|23217
1611756000000|2021-01-27 14:00:00|13403|13401|13289.5|13288.5|13412.3|13410.3|13180.4|13179.4|123518
1611759600000|2021-01-27 15:00:00|13291.5|13290.5|13372.5|13371.5|13390.8|13389.8|13272.3|13271.3|103848
1611763200000|2021-01-27 16:00:00|13371.9|13370.9|13225.9|13224.9|13372|13371|13221.5|13220.5|77319
1611766800000|2021-01-27 17:00:00|13225.1|13224.1|13326.3|13325.3|13335.8|13334.8|13211.8|13210.8|69512
1611770400000|2021-01-27 18:00:00|13326.8|13325.8|13280.6|13279.6|13339.9|13338.9|13263.3|13262.3|42943
1611774000000|2021-01-27 19:00:00|13280.3|13279.3|13131.4|13130.4|13313.9|13312.9|13116.9|13115.9|88053
1611777600000|2021-01-27 20:00:00|13131|13130|13133.8|13132.8|13159|13158|13033.3|13032.3|108765
1611781200000|2021-01-27 21:00:00|13134.3|13132.3|13075.2|13070.2|13170|13168|12897.4|12895.4|40103
1611784800000|2021-01-27 22:00:00|13075.3|13070.3|13047.1|13042.1|13094.8|13089.8|13035.2|13030.2|0
1611788400000|2021-01-27 23:00:00|13062.8|13060.8|12991.4|12989.4|13064.5|13062.5|12967.5|12965.5|14081
1611792000000|2021-01-28 00:00:00|12991.5|12989.5|13026.7|13024.7|13040.2|13038.2|12988.7|12986.7|9729
1611795600000|2021-01-28 01:00:00|13026.3|13024.3|13120|13118|13139.7|13137.7|13021.5|13019.5|12333
1611799200000|2021-01-28 02:00:00|13120.2|13118.2|13072.2|13070.2|13133.9|13131.9|13030.8|13028.8|10602
1611802800000|2021-01-28 03:00:00|13072.3|13070.3|13077.3|13075.3|13098.9|13096.9|13042.3|13040.3|7411
1611806400000|2021-01-28 04:00:00|13077.9|13075.9|13029|13027|13087.9|13085.9|13023.9|13021.9|6800
1611810000000|2021-01-28 05:00:00|13029.2|13027.2|13043.8|13041.8|13076.4|13074.4|13027.2|13025.2|5492
1611813600000|2021-01-28 06:00:00|13043.4|13041.4|13032.7|13030.7|13056.7|13054.7|13015.5|13013.5|5603
1611817200000|2021-01-28 07:00:00|13033.5|13031.5|13015.5|13013.5|13041.2|13039.2|12979.4|12977.4|10761
1611820800000|2021-01-28 08:00:00|13015.4|13013.4|12949|12947|13051.5|13049.5|12932.9|12930.9|17124
1611824400000|2021-01-28 09:00:00|12949.3|12947.3|12976.8|12974.8|12986.7|12984.7|12919|12917|15461
1611828000000|2021-01-28 10:00:00|12977|12975|12972.5|12970.5|13008.5|13006.5|12950.9|12948.9|11500
1611831600000|2021-01-28 11:00:00|12972.2|12970.2|13016.9|13014.9|13055.9|13053.9|12954.5|12952.5|12414
1611835200000|2021-01-28 12:00:00|13016.8|13014.8|13034.3|13032.3|13081.7|13079.7|13009.7|13007.7|14281
1611838800000|2021-01-28 13:00:00|13032.9|13030.9|13131.9|13129.9|13140.5|13138.5|12985|12983|27752
1611842400000|2021-01-28 14:00:00|13130.8|13128.8|13201.7|13200.7|13259.7|13258.7|13126.7|13124.7|86999
1611846000000|2021-01-28 15:00:00|13200|13199|13287.3|13286.3|13296.8|13295.8|13192.8|13191.8|87782
1611849600000|2021-01-28 16:00:00|13287.4|13286.4|13318.6|13317.6|13327.4|13326.4|13265.2|13264.2|53225
1611853200000|2021-01-28 17:00:00|13320.6|13319.6|13378.1|13377.1|13394.8|13393.8|13319.3|13318.3|43999
1611856800000|2021-01-28 18:00:00|13378.8|13377.8|13387.3|13386.3|13404.4|13403.4|13360.8|13359.8|31899
1611860400000|2021-01-28 19:00:00|13387.7|13386.7|13344.1|13343.1|13394.9|13393.9|13309.1|13308.1|40846
1611864000000|2021-01-28 20:00:00|13343.4|13342.4|13200.1|13199.1|13343.4|13342.4|13186.1|13185.1|73165
1611867600000|2021-01-28 21:00:00|13199.4|13197.4|13166.5|13161.5|13208.5|13206.5|13133.9|13131.9|16832
1611871200000|2021-01-28 22:00:00|13169.9|13164.9|13182.4|13177.4|13187|13182|13167.2|13162.2|0
1611874800000|2021-01-28 23:00:00|13166.9|13164.9|13147.2|13145.2|13196.8|13194.8|13139.9|13137.9|8417
1611878400000|2021-01-29 00:00:00|13147.5|13145.5|13136.9|13134.9|13174.5|13172.5|13124.9|13122.9|5764
1611882000000|2021-01-29 01:00:00|13136.4|13134.4|13078.8|13076.8|13170.8|13168.8|13073.2|13071.2|8638
1611885600000|2021-01-29 02:00:00|13079.3|13077.3|13081.3|13079.3|13096.3|13094.3|13067|13065|5104
1611889200000|2021-01-29 03:00:00|13081.4|13079.4|13007.7|13005.7|13086.4|13084.4|13006|13004|6887
1611892800000|2021-01-29 04:00:00|13007.5|13005.5|13021|13019|13028.3|13026.3|12975.3|12973.3|7757
1611896400000|2021-01-29 05:00:00|13019.4|13017.4|13013.5|13011.5|13027.9|13025.9|12981.9|12979.9|6442
1611900000000|2021-01-29 06:00:00|13014.3|13012.3|13071|13069|13072.9|13070.9|12986.2|12984.2|7527
1611903600000|2021-01-29 07:00:00|13070.3|13068.3|13012.3|13010.3|13084.9|13082.9|12975.9|12973.9|15279
1611907200000|2021-01-29 08:00:00|13011.7|13009.7|13030.4|13028.4|13038.4|13036.4|12944.8|12942.8|17587
1611910800000|2021-01-29 09:00:00|13030.5|13028.5|13004.9|13002.9|13054.4|13052.4|12988.8|12986.8|15420
1611914400000|2021-01-29 10:00:00|13005.5|13003.5|13049.4|13047.4|13054.8|13052.8|12951.7|12949.7|13013
1611918000000|2021-01-29 11:00:00|13048.7|13046.7|13074.2|13072.2|13106.5|13104.5|13023|13021|13212
1611921600000|2021-01-29 12:00:00|13074|13072|13055.7|13053.7|13110.7|13108.7|13047|13045|11571
1611925200000|2021-01-29 13:00:00|13055.4|13053.4|13141|13139|13176.9|13174.9|13008.2|13006.2|34266
1611928800000|2021-01-29 14:00:00|13140.9|13138.9|13092.5|13091.5|13149.2|13147.2|13009|13008|78280
1611932400000|2021-01-29 15:00:00|13094.2|13093.2|13118.6|13117.6|13170.3|13169.3|13034.9|13033.9|81754
1611936000000|2021-01-29 16:00:00|13118.3|13117.3|13043.8|13042.8|13134.9|13133.9|12976.2|12975.2|78493
1611939600000|2021-01-29 17:00:00|13042.6|13041.6|12870.2|12869.2|13058.1|13057.1|12845.2|12844.2|86946
1611943200000|2021-01-29 18:00:00|12866.3|12865.3|12901.1|12900.1|12963.2|12962.2|12845.1|12844.1|66838
1611946800000|2021-01-29 19:00:00|12901.6|12900.6|12925.4|12924.4|12968.3|12967.3|12884.8|12883.8|51615
1611950400000|2021-01-29 20:00:00|12925.3|12924.3|12924.3|12923.3|13031.4|13030.4|12915.7|12914.7|85474
1611954000000|2021-01-29 21:00:00|12924.8|12922.8|12884.4|12879.4|12956.4|12954.4|12875.9|12873.9|22750
1611957600000|2021-01-29 22:00:00|12884.3|12879.3|12884.3|12879.3|12884.3|12879.3|12884.3|12879.3|0
1612134000000|2021-01-31 23:00:00|12869.7|12867.7|12806.4|12804.4|12873.7|12871.7|12740.3|12738.3|16786
1612137600000|2021-02-01 00:00:00|12806.6|12804.6|12840.8|12838.8|12852.9|12850.9|12796.1|12794.1|8909
1612141200000|2021-02-01 01:00:00|12840.4|12838.4|12863.2|12861.2|12889.7|12887.7|12827.9|12825.9|8559
1612144800000|2021-02-01 02:00:00|12863.1|12861.1|12892.7|12890.7|12907.4|12905.4|12861.6|12859.6|6716
1612148400000|2021-02-01 03:00:00|12892.9|12890.9|12945.7|12943.7|12951.8|12949.8|12884.9|12882.9|8123
1612152000000|2021-02-01 04:00:00|12945.8|12943.8|12965.9|12963.9|12968.2|12966.2|12928.8|12926.8|6155
1612155600000|2021-02-01 05:00:00|12965.6|12963.6|12987.1|12985.1|12993.9|12991.9|12962.3|12960.3|5272
1612159200000|2021-02-01 06:00:00|12987.2|12985.2|12977.3|12975.3|12991.9|12989.9|12969.3|12967.3|3324
1612162800000|2021-02-01 07:00:00|12977.2|12975.2|13029.8|13027.8|13046.4|13044.4|12943.9|12941.9|12736
1612166400000|2021-02-01 08:00:00|13026.7|13024.7|13044.3|13042.3|13058.8|13056.8|12995.6|12993.6|16957
1612170000000|2021-02-01 09:00:00|13042.6|13040.6|13057.4|13055.4|13073.6|13071.6|13032.8|13030.8|11424
1612173600000|2021-02-01 10:00:00|13057.3|13055.3|13049.3|13047.3|13069.7|13067.7|13035.7|13033.7|7939
1612177200000|2021-02-01 11:00:00|13049.1|13047.1|13052.2|13050.2|13095.9|13093.9|13037.6|13035.6|10589
1612180800000|2021-02-01 12:00:00|13051.9|13049.9|13057.4|13055.4|13084.6|13082.6|13043.4|13041.4|10332
1612184400000|2021-02-01 13:00:00|13059.6|13057.6|13059.4|13057.4|13071.1|13069.1|13049.9|13047.9|11522
1612188000000|2021-02-01 14:00:00|13059.3|13057.3|13031.9|13030.9|13113.4|13112.4|12981.9|12980.9|71361
1612191600000|2021-02-01 15:00:00|13025.9|13024.9|13085.5|13084.5|13144.5|13143.5|13002.2|13001.2|92803
1612195200000|2021-02-01 16:00:00|13085.7|13084.7|13188.3|13187.3|13210|13209|13055.3|13054.3|63332
1612198800000|2021-02-01 17:00:00|13190|13189|13267|13266|13268.5|13267.5|13190|13189|44446
1612202400000|2021-02-01 18:00:00|13267.1|13266.1|13273.3|13272.3|13282.8|13281.8|13239.5|13238.5|31546
1612206000000|2021-02-01 19:00:00|13273.6|13272.6|13261.8|13260.8|13280.9|13279.9|13246.8|13245.8|27098
1612209600000|2021-02-01 20:00:00|13262.3|13261.3|13245.3|13244.3|13281.1|13280.1|13240.8|13239.8|52733
1612213200000|2021-02-01 21:00:00|13242.4|13241.4|13248.1|13243.1|13248.4|13246.4|13218.3|13216.3|14505
1612216800000|2021-02-01 22:00:00|13247.4|13242.4|13260.5|13255.5|13261.6|13256.6|13247.3|13242.3|0
1612220400000|2021-02-01 23:00:00|13245|13243|13273.9|13271.9|13287.8|13285.8|13245|13243|7822
1612224000000|2021-02-02 00:00:00|13274|13272|13265.8|13263.8|13275.4|13273.4|13244.1|13242.1|5637
1612227600000|2021-02-02 01:00:00|13265.9|13263.9|13344.4|13342.4|13351.1|13349.1|13265.6|13263.6|9032
1612231200000|2021-02-02 02:00:00|13344.5|13342.5|13361.1|13359.1|13383.1|13381.1|13334|13332|8043
1612234800000|2021-02-02 03:00:00|13360.9|13358.9|13355.1|13353.1|13364.3|13362.3|13343.4|13341.4|4363
1612238400000|2021-02-02 04:00:00|13355.5|13353.5|13335.4|13333.4|13359.6|13357.6|13335.4|13333.4|3723
1612242000000|2021-02-02 05:00:00|13335.8|13333.8|13342.6|13340.6|13342.6|13340.6|13316.4|13314.4|5498
1612245600000|2021-02-02 06:00:00|13342.1|13340.1|13335.3|13333.3|13347.4|13345.4|13320.4|13318.4|3440
1612249200000|2021-02-02 07:00:00|13335.1|13333.1|13323.9|13321.9|13335.9|13333.9|13313.3|13311.3|6595
1612252800000|2021-02-02 08:00:00|13323.8|13321.8|13346.5|13344.5|13375.5|13373.5|13313.8|13311.8|12062
1612256400000|2021-02-02 09:00:00|13347.1|13345.1|13377.9|13375.9|13390|13388|13339.6|13337.6|9898
1612260000000|2021-02-02 10:00:00|13378.9|13376.9|13374.9|13372.9|13387.1|13385.1|13364.5|13362.5|5837
1612263600000|2021-02-02 11:00:00|13374.8|13372.8|13343.4|13341.4|13377.3|13375.3|13343.3|13341.3|5688
1612267200000|2021-02-02 12:00:00|13343.3|13341.3|13349.3|13347.3|13366.5|13364.5|13338.3|13336.3|6569
1612270800000|2021-02-02 13:00:00|13349.6|13347.6|13365.1|13363.1|13371.4|13369.4|13347.1|13345.1|14753
1612274400000|2021-02-02 14:00:00|13365.3|13363.3|13393.3|13392.3|13434.9|13433.9|13341.8|13339.8|71131
1612278000000|2021-02-02 15:00:00|13393.1|13392.1|13428.2|13427.2|13450|13449|13380.3|13379.3|78264
1612281600000|2021-02-02 16:00:00|13427.5|13426.5|13469.7|13468.7|13471.8|13470.8|13409.5|13408.5|46968
1612285200000|2021-02-02 17:00:00|13470|13469|13473.7|13472.7|13483.5|13482.5|13461.5|13460.5|35984
1612288800000|2021-02-02 18:00:00|13473.8|13472.8|13485|13484|13498.1|13497.1|13439.7|13438.7|33605
1612292400000|2021-02-02 19:00:00|13485.6|13484.6|13502|13501|13506.5|13505.5|13474.7|13473.7|27644
1612296000000|2021-02-02 20:00:00|13502.2|13501.2|13459.7|13458.7|13502.2|13501.2|13455.1|13454.1|53782
1612299600000|2021-02-02 21:00:00|13460.2|13458.2|13514.3|13509.3|13519.3|13517.3|13422.2|13420.2|27520
1612303200000|2021-02-02 22:00:00|13513.7|13508.7|13518.5|13513.5|13521.7|13516.7|13508.8|13503.8|0
1612306800000|2021-02-02 23:00:00|13519.7|13517.7|13502.1|13500.1|13523.7|13521.7|13496.8|13494.8|4756
1612310400000|2021-02-03 00:00:00|13502.8|13500.8|13541.6|13539.6|13547.3|13545.3|13489.8|13487.8|6790
1612314000000|2021-02-03 01:00:00|13542.1|13540.1|13524.8|13522.8|13542.3|13540.3|13507.6|13505.6|5784
1612317600000|2021-02-03 02:00:00|13525|13523|13526.1|13524.1|13537.1|13535.1|13504.5|13502.5|4867
1612321200000|2021-02-03 03:00:00|13526|13524|13522.5|13520.5|13526.8|13524.8|13514.3|13512.3|2866
1612324800000|2021-02-03 04:00:00|13522.3|13520.3|13531.2|13529.2|13540.8|13538.8|13520.5|13518.5|2563
1612328400000|2021-02-03 05:00:00|13531.1|13529.1|13558.8|13556.8|13560.5|13558.5|13527.3|13525.3|3846
1612332000000|2021-02-03 06:00:00|13559.6|13557.6|13560|13558|13562.6|13560.6|13551.2|13549.2|2865
1612335600000|2021-02-03 07:00:00|13559.7|13557.7|13591.1|13589.1|13593.3|13591.3|13552|13550|6383
1612339200000|2021-02-03 08:00:00|13590.6|13588.6|13563.5|13561.5|13597.6|13595.6|13560|13558|8879
1612342800000|2021-02-03 09:00:00|13563.3|13561.3|13533.3|13531.3|13568|13566|13527.7|13525.7|6955
1612346400000|2021-02-03 10:00:00|13534|13532|13556.6|13554.6|13564.6|13562.6|13531.6|13529.6|6370
1612350000000|2021-02-03 11:00:00|13556.3|13554.3|13567.1|13565.1|13567.7|13565.7|13546.3|13544.3|4003
1612353600000|2021-02-03 12:00:00|13567|13565|13543.2|13541.2|13567|13565|13535|13533|8081
1612357200000|2021-02-03 13:00:00|13543.3|13541.3|13553.8|13551.8|13560.3|13558.3|13539.3|13537.3|8396
1612360800000|2021-02-03 14:00:00|13553.7|13551.7|13540.2|13539.2|13560.7|13559.7|13477.3|13476.3|75449
1612364400000|2021-02-03 15:00:00|13545.2|13544.2|13439.6|13438.6|13546.1|13545.1|13404.4|13403.4|103803
1612368000000|2021-02-03 16:00:00|13441.1|13440.1|13483.1|13482.1|13487|13486|13429.5|13428.5|50103
1612371600000|2021-02-03 17:00:00|13483.8|13482.8|13494.6|13493.6|13505.4|13504.4|13467.8|13466.8|39351
1612375200000|2021-02-03 18:00:00|13494.4|13493.4|13501.1|13500.1|13509.5|13508.5|13472.7|13471.7|33455
1612378800000|2021-02-03 19:00:00|13501.5|13500.5|13463.5|13462.5|13506|13505|13463.5|13462.5|29706
1612382400000|2021-02-03 20:00:00|13462.2|13461.2|13402|13401|13471|13470|13401.5|13400.5|65208
1612386000000|2021-02-03 21:00:00|13402.1|13401.1|13431.5|13426.5|13431.5|13427.8|13400.3|13398.5|13899
1612389600000|2021-02-03 22:00:00|13431.3|13426.3|13450.3|13445.3|13452.1|13447.1|13430.4|13425.4|1
1612393200000|2021-02-03 23:00:00|13451.3|13449.3|13456|13454|13464.4|13462.4|13444.8|13442.8|4686
1612396800000|2021-02-04 00:00:00|13455.9|13453.9|13429.4|13427.4|13457.9|13455.9|13428.5|13426.5|3861
1612400400000|2021-02-04 01:00:00|13429.3|13427.3|13438.3|13436.3|13446.4|13444.4|13426.5|13424.5|3685
1612404000000|2021-02-04 02:00:00|13438.2|13436.2|13446.9|13444.9|13459|13457|13438.2|13436.2|2995
1612407600000|2021-02-04 03:00:00|13447.2|13445.2|13381.9|13379.9|13451.5|13449.5|13370.2|13368.2|6946
1612411200000|2021-02-04 04:00:00|13381.8|13379.8|13375.7|13373.7|13392.4|13390.4|13373.5|13371.5|3929
1612414800000|2021-02-04 05:00:00|13374.9|13372.9|13394.2|13392.2|13396.5|13394.5|13357.9|13355.9|5483
1612418400000|2021-02-04 06:00:00|13395.7|13393.7|13436.4|13434.4|13437.7|13435.7|13381.2|13379.2|5294
1612422000000|2021-02-04 07:00:00|13436.5|13434.5|13429.7|13427.7|13462.9|13460.9|13421.7|13419.7|6631
1612425600000|2021-02-04 08:00:00|13429.9|13427.9|13456.9|13454.9|13469.2|13467.2|13426.4|13424.4|9075
1612429200000|2021-02-04 09:00:00|13456.7|13454.7|13452.7|13450.7|13459.4|13457.4|13447.8|13445.8|3162
1612432800000|2021-02-04 10:00:00|13453|13451|13460.5|13458.5|13465.2|13463.2|13443.9|13441.9|3026
1612436400000|2021-02-04 11:00:00|13460.7|13458.7|13436.9|13434.9|13463.7|13461.7|13431.3|13429.3|4721
1612440000000|2021-02-04 12:00:00|13437|13435|13460.4|13458.4|13465.4|13463.4|13437|13435|7423
1612443600000|2021-02-04 13:00:00|13460.2|13458.2|13463.9|13461.9|13475.8|13473.8|13454.8|13452.8|8997
1612447200000|2021-02-04 14:00:00|13463.8|13461.8|13449.5|13448.5|13491.9|13490.9|13424.5|13423.5|78163
1612450800000|2021-02-04 15:00:00|13448.8|13447.8|13446.8|13445.8|13464.6|13463.6|13403.9|13402.9|75767
1612454400000|2021-02-04 16:00:00|13446.6|13445.6|13468.6|13467.6|13476.1|13475.1|13434.1|13433.1|43393
1612458000000|2021-02-04 17:00:00|13468.4|13467.4|13490.2|13489.2|13496.3|13495.3|13467.9|13466.9|28121
1612461600000|2021-02-04 18:00:00|13489.9|13488.9|13505.9|13504.9|13515|13514|13486|13485|24106
1612465200000|2021-02-04 19:00:00|13506.1|13505.1|13517|13516|13521.4|13520.4|13498.5|13497.5|20400
1612468800000|2021-02-04 20:00:00|13516.9|13515.9|13560.7|13559.7|13561.5|13560.5|13511.6|13510.6|39235
1612472400000|2021-02-04 21:00:00|13558.2|13557.2|13572.9|13567.9|13576.2|13574.2|13546.6|13544.6|16411
1612476000000|2021-02-04 22:00:00|13573.4|13568.4|13565.9|13560.9|13574.5|13569.5|13564.2|13559.2|0
1612479600000|2021-02-04 23:00:00|13568.5|13566.5|13561.1|13559.1|13573.1|13571.1|13548.5|13546.5|4215
1612483200000|2021-02-05 00:00:00|13561.4|13559.4|13549.1|13547.1|13562.5|13560.5|13543.9|13541.9|2690
1612486800000|2021-02-05 01:00:00|13548.9|13546.9|13573.7|13571.7|13574.5|13572.5|13536.4|13534.4|4958
1612490400000|2021-02-05 02:00:00|13574|13572|13584.7|13582.7|13601.2|13599.2|13573.4|13571.4|6084
1612494000000|2021-02-05 03:00:00|13585.1|13583.1|13578.2|13576.2|13590.6|13588.6|13570.4|13568.4|3257
1612497600000|2021-02-05 04:00:00|13578.1|13576.1|13589.4|13587.4|13596.6|13594.6|13578|13576|3176
1612501200000|2021-02-05 05:00:00|13589.5|13587.5|13620.7|13618.7|13623.4|13621.4|13585.7|13583.7|5720
1612504800000|2021-02-05 06:00:00|13620.1|13618.1|13610.1|13608.1|13626.1|13624.1|13609.5|13607.5|2734
1612508400000|2021-02-05 07:00:00|13609.9|13607.9|13608.4|13606.4|13616.9|13614.9|13597.6|13595.6|4132
1612512000000|2021-02-05 08:00:00|13609.9|13607.9|13598.5|13596.5|13609.9|13607.9|13586.5|13584.5|5473
1612515600000|2021-02-05 09:00:00|13597.9|13595.9|13594.5|13592.5|13605|13603|13575|13573|6487
1612519200000|2021-02-05 10:00:00|13594.2|13592.2|13599|13597|13609.1|13607.1|13589.7|13587.7|3874
1612522800000|2021-02-05 11:00:00|13598.9|13596.9|13606.4|13604.4|13612.5|13610.5|13589.1|13587.1|4436
1612526400000|2021-02-05 12:00:00|13606.2|13604.2|13601.5|13599.5|13611.5|13609.5|13599.2|13597.2|5295
1612530000000|2021-02-05 13:00:00|13601.4|13599.4|13592.2|13590.2|13615.6|13613.6|13579.2|13577.2|12567
1612533600000|2021-02-05 14:00:00|13591.2|13589.2|13546.2|13545.2|13604.7|13602.7|13544.4|13543.4|66632
1612537200000|2021-02-05 15:00:00|13546|13545|13573.4|13572.4|13579.3|13578.3|13527.3|13526.3|74688
1612540800000|2021-02-05 16:00:00|13573.8|13572.8|13572.6|13571.6|13585.6|13584.6|13547.1|13546.1|43600
1612544400000|2021-02-05 17:00:00|13572.7|13571.7|13637.3|13636.3|13638.4|13637.4|13567.6|13566.6|42351
1612548000000|2021-02-05 18:00:00|13637.1|13636.1|13594.3|13593.3|13644.7|13643.7|13591.1|13590.1|35412
1612551600000|2021-02-05 19:00:00|13594.2|13593.2|13600.8|13599.8|13620.6|13619.6|13585.8|13584.8|31887
1612555200000|2021-02-05 20:00:00|13600.9|13599.9|13603.9|13602.9|13609.8|13608.8|13576.1|13575.1|46428
1612558800000|2021-02-05 21:00:00|13603.8|13602.8|13613.2|13608.2|13618.9|13616.9|13596.4|13594.4|10129
1612738800000|2021-02-07 23:00:00|13626.8|13624.8|13646.4|13644.4|13653.1|13651.1|13612.8|13610.8|5011
1612742400000|2021-02-08 00:00:00|13646.3|13644.3|13663.2|13661.2|13670.9|13668.9|13634.1|13632.1|6273
1612746000000|2021-02-08 01:00:00|13663.1|13661.1|13687.4|13685.4|13693.8|13691.8|13660.3|13658.3|5902
1612749600000|2021-02-08 02:00:00|13687.1|13685.1|13683.8|13681.8|13691.4|13689.4|13676.3|13674.3|4861
1612753200000|2021-02-08 03:00:00|13683.7|13681.7|13680.2|13678.2|13689.2|13687.2|13675.2|13673.2|3143
1612756800000|2021-02-08 04:00:00|13680.3|13678.3|13679.9|13677.9|13683.6|13681.6|13676.1|13674.1|1689
1612760400000|2021-02-08 05:00:00|13680.1|13678.1|13683.8|13681.8|13686.3|13684.3|13673.7|13671.7|2712
1612764000000|2021-02-08 06:00:00|13683.7|13681.7|13680.8|13678.8|13690.7|13688.7|13679.3|13677.3|1552
1612767600000|2021-02-08 07:00:00|13680.4|13678.4|13669.6|13667.6|13683.1|13681.1|13665.9|13663.9|2396
1612771200000|2021-02-08 08:00:00|13669.4|13667.4|13652.2|13650.2|13678.2|13676.2|13641.2|13639.2|6617
1612774800000|2021-02-08 09:00:00|13652.1|13650.1|13654.9|13652.9|13661.1|13659.1|13635.9|13633.9|4945
1612778400000|2021-02-08 10:00:00|13655.2|13653.2|13650.2|13648.2|13660.8|13658.8|13646.2|13644.2|3814
1612782000000|2021-02-08 11:00:00|13650.3|13648.3|13661.3|13659.3|13669.8|13667.8|13646.6|13644.6|4093
1612785600000|2021-02-08 12:00:00|13661.2|13659.2|13654.3|13652.3|13661.6|13659.6|13636.2|13634.2|6559
1612789200000|2021-02-08 13:00:00|13654.8|13652.8|13664.9|13662.9|13668.3|13666.3|13646.1|13644.1|8388
1612792800000|2021-02-08 14:00:00|13665.1|13663.1|13670.6|13669.6|13681.1|13679.7|13639.8|13638.8|65291
1612796400000|2021-02-08 15:00:00|13669.9|13668.9|13682|13681|13699.1|13698.1|13647.3|13646.3|68705
1612800000000|2021-02-08 16:00:00|13682.3|13681.3|13639.6|13638.6|13685.1|13684.1|13605.3|13604.3|59464
1612803600000|2021-02-08 17:00:00|13641.3|13640.3|13643.4|13642.4|13660.3|13659.3|13635.8|13634.8|28402
1612807200000|2021-02-08 18:00:00|13643.5|13642.5|13633.5|13632.5|13659|13658|13624.9|13623.9|29002
1612810800000|2021-02-08 19:00:00|13633.6|13632.6|13647.8|13646.8|13649.4|13648.4|13628.8|13627.8|25201
1612814400000|2021-02-08 20:00:00|13647.9|13646.9|13694|13693|13694.8|13693.8|13646.4|13645.4|37559
1612818000000|2021-02-08 21:00:00|13694.5|13692.5|13695.5|13690.5|13698.8|13696.8|13684.4|13679.4|8904
1612821600000|2021-02-08 22:00:00|13695.3|13690.3|13688.8|13683.8|13696.9|13691.9|13685.9|13680.9|1
1612825200000|2021-02-08 23:00:00|13692.1|13690.1|13690.7|13688.7|13705.6|13703.6|13683.4|13681.4|3289
1612828800000|2021-02-09 00:00:00|13689.9|13687.9|13678.9|13676.9|13691.1|13689.1|13666.1|13664.1|5117
1612832400000|2021-02-09 01:00:00|13679.2|13677.2|13687.6|13685.6|13691.6|13689.6|13667.1|13665.1|3776
1612836000000|2021-02-09 02:00:00|13687.7|13685.7|13683.4|13681.4|13691.8|13689.8|13679.4|13677.4|2177
1612839600000|2021-02-09 03:00:00|13683.7|13681.7|13681.4|13679.4|13690.9|13688.9|13675.7|13673.7|2014
1612843200000|2021-02-09 04:00:00|13681.6|13679.6|13685.8|13683.8|13688.8|13686.8|13681.2|13679.2|1559
1612846800000|2021-02-09 05:00:00|13686.6|13684.6|13688.2|13686.2|13697.1|13695.1|13682.3|13680.3|2842
1612850400000|2021-02-09 06:00:00|13688.4|13686.4|13682.7|13680.7|13691.2|13689.2|13681.4|13679.4|1604
1612854000000|2021-02-09 07:00:00|13682.4|13680.4|13680.7|13678.7|13682.4|13680.4|13673.1|13671.1|2603
1612857600000|2021-02-09 08:00:00|13680.9|13678.9|13681.3|13679.3|13684.7|13682.7|13671.3|13669.3|3783
1612861200000|2021-02-09 09:00:00|13681.4|13679.4|13678.9|13676.9|13682.7|13680.7|13671.3|13669.3|4411
1612864800000|2021-02-09 10:00:00|13679.1|13677.1|13674.1|13672.1|13683.8|13681.8|13672.2|13670.2|2594
1612868400000|2021-02-09 11:00:00|13673.9|13671.9|13678.7|13676.7|13679.4|13677.4|13660.1|13658.1|4658
1612872000000|2021-02-09 12:00:00|13678.6|13676.6|13676.4|13674.4|13687.1|13685.1|13672.9|13670.9|5065
1612875600000|2021-02-09 13:00:00|13677.1|13675.1|13668.2|13666.2|13677.8|13675.8|13663.8|13661.8|6956
1612879200000|2021-02-09 14:00:00|13668.3|13666.3|13712.8|13711.8|13716.4|13715.4|13642.8|13640.8|63652
1612882800000|2021-02-09 15:00:00|13712.3|13711.3|13718.5|13717.5|13743.6|13742.6|13706.6|13705.6|62494
1612886400000|2021-02-09 16:00:00|13718.2|13717.2|13700.2|13699.2|13719.2|13718.2|13676.5|13675.5|53813
1612890000000|2021-02-09 17:00:00|13699.6|13698.6|13702.7|13701.7|13714.3|13713.3|13687.7|13686.7|32280
1612893600000|2021-02-09 18:00:00|13702.5|13701.5|13680.5|13679.5|13705.1|13704.1|13671|13670|25418
1612897200000|2021-02-09 19:00:00|13680.4|13679.4|13713.5|13712.5|13716|13715|13680.1|13679.1|22322
1612900800000|2021-02-09 20:00:00|13713.6|13712.6|13690.1|13689.1|13718.6|13717.6|13672.3|13671.3|42591
1612904400000|2021-02-09 21:00:00|13688.9|13687.9|13707.6|13702.6|13707.8|13705.8|13688.9|13687.1|9337
1612908000000|2021-02-09 22:00:00|13707.5|13702.5|13707.3|13702.3|13708.7|13703.7|13705.5|13700.5|2
1612911600000|2021-02-09 23:00:00|13706.4|13704.4|13696.1|13694.1|13711.3|13709.3|13694.4|13692.4|2216
1612915200000|2021-02-10 00:00:00|13696.3|13694.3|13694.5|13692.5|13697.1|13695.1|13687.8|13685.8|2304
1612918800000|2021-02-10 01:00:00|13694.6|13692.6|13731|13729|13734.3|13732.3|13691.9|13689.9|8808
1612922400000|2021-02-10 02:00:00|13731.1|13729.1|13741.3|13739.3|13742.3|13740.3|13731|13729|6324
1612926000000|2021-02-10 03:00:00|13741.4|13739.4|13746|13744|13759.8|13757.8|13740.5|13738.5|4543
1612929600000|2021-02-10 04:00:00|13746.1|13744.1|13747|13745|13750.1|13748.1|13739.8|13737.8|1972
1612933200000|2021-02-10 05:00:00|13747.1|13745.1|13748.1|13746.1|13751.6|13749.6|13744.8|13742.8|1877
1612936800000|2021-02-10 06:00:00|13748.5|13746.5|13747.4|13745.4|13757.4|13755.4|13746.6|13744.6|2220
1612940400000|2021-02-10 07:00:00|13747.3|13745.3|13768.1|13766.1|13777.4|13775.4|13742.3|13740.3|5454
1612944000000|2021-02-10 08:00:00|13767.9|13765.9|13764.4|13762.4|13770.4|13768.4|13748.6|13746.6|7795
1612947600000|2021-02-10 09:00:00|13764.5|13762.5|13751.9|13749.9|13765.1|13763.1|13746.4|13744.4|4697
1612951200000|2021-02-10 10:00:00|13752|13750|13749.1|13747.1|13754.3|13752.3|13742.1|13740.1|4038
1612954800000|2021-02-10 11:00:00|13749.5|13747.5|13731.4|13729.4|13752.9|13750.9|13728.6|13726.6|4569
1612958400000|2021-02-10 12:00:00|13731.6|13729.6|13733.4|13731.4|13737.9|13735.9|13726.1|13724.1|5236
1612962000000|2021-02-10 13:00:00|13734.4|13732.4|13752.1|13750.1|13759.8|13757.8|13722.1|13720.1|14769
1612965600000|2021-02-10 14:00:00|13752.3|13750.3|13743.9|13742.9|13769.4|13768.4|13722.9|13721.9|65128
1612969200000|2021-02-10 15:00:00|13743.4|13742.4|13615.2|13614.2|13761.1|13760.1|13526|13525|158952
1612972800000|2021-02-10 16:00:00|13614.6|13613.6|13622.1|13621.1|13649.6|13648.6|13574.3|13573.3|74287
1612976400000|2021-02-10 17:00:00|13622.6|13621.6|13635.8|13634.8|13645.1|13644.1|13591.3|13590.3|45384
1612980000000|2021-02-10 18:00:00|13635.7|13634.7|13631.8|13630.8|13651.8|13650.8|13618.6|13617.6|26314
1612983600000|2021-02-10 19:00:00|13632.1|13631.1|13690.1|13689.1|13697.6|13696.6|13627.3|13626.3|40038
1612987200000|2021-02-10 20:00:00|13690.2|13689.2|13658.4|13657.4|13703.6|13702.6|13627.1|13626.1|53226
1612990800000|2021-02-10 21:00:00|13657.2|13656.2|13674.3|13669.3|13678.9|13676.9|13657.2|13655.2|8750
1612994400000|2021-02-10 22:00:00|13674.1|13669.1|13670.5|13665.5|13674.1|13669.1|13667.5|13662.5|0
1612998000000|2021-02-10 23:00:00|13673.4|13671.4|13661.8|13659.8|13675.4|13673.4|13656.8|13654.8|2751
1613001600000|2021-02-11 00:00:00|13661.7|13659.7|13625.1|13623.1|13661.7|13659.7|13621.3|13619.3|8593
1613005200000|2021-02-11 01:00:00|13624.9|13622.9|13629.8|13627.8|13638.9|13636.9|13623.1|13621.1|3064
1613008800000|2021-02-11 02:00:00|13629.7|13627.7|13671.6|13669.6|13674.6|13672.6|13626.7|13624.7|3591
1613012400000|2021-02-11 03:00:00|13671.3|13669.3|13660.8|13658.8|13677.7|13675.7|13656.7|13654.7|2583
1613016000000|2021-02-11 04:00:00|13661.2|13659.2|13669.3|13667.3|13674.7|13672.7|13650.9|13648.9|2066
1613019600000|2021-02-11 05:00:00|13669.4|13667.4|13655.9|13653.9|13670.4|13668.4|13649.9|13647.9|1646
1613023200000|2021-02-11 06:00:00|13656.1|13654.1|13662.7|13660.7|13665.1|13663.1|13655.4|13653.4|1275
1613026800000|2021-02-11 07:00:00|13662.6|13660.6|13670.3|13668.3|13673.9|13671.9|13662.6|13660.6|2428
1613030400000|2021-02-11 08:00:00|13670.1|13668.1|13700.4|13698.4|13705.7|13703.7|13667.7|13665.7|6948
1613034000000|2021-02-11 09:00:00|13700.3|13698.3|13714.6|13712.6|13718.3|13716.3|13696.1|13694.1|4007
1613037600000|2021-02-11 10:00:00|13714.8|13712.8|13712.9|13710.9|13723.8|13721.8|13708.9|13706.9|3403
1613041200000|2021-02-11 11:00:00|13712.8|13710.8|13711.8|13709.8|13727.1|13725.1|13709.7|13707.7|3755
1613044800000|2021-02-11 12:00:00|13711.7|13709.7|13717.1|13715.1|13717.1|13715.1|13703.2|13701.2|4566
1613048400000|2021-02-11 13:00:00|13717.2|13715.2|13718.9|13716.9|13730.2|13728.2|13713.9|13711.9|7779
1613052000000|2021-02-11 14:00:00|13719.6|13717.6|13692.7|13691.7|13744.7|13743.7|13689.3|13688.3|67950
1613055600000|2021-02-11 15:00:00|13694.2|13693.2|13716.4|13715.4|13751|13750|13690.4|13689.4|77125
1613059200000|2021-02-11 16:00:00|13716.1|13715.1|13729|13728|13748.8|13747.8|13701.5|13700.5|48681
1613062800000|2021-02-11 17:00:00|13729.5|13728.5|13693.4|13692.4|13742.3|13741.3|13633.2|13632.2|85175
1613066400000|2021-02-11 18:00:00|13693.9|13692.9|13704.7|13703.7|13725.2|13724.2|13670.7|13669.7|40935
1613070000000|2021-02-11 19:00:00|13704.8|13703.8|13697.3|13696.3|13704.8|13703.8|13648.8|13647.8|50660
1613073600000|2021-02-11 20:00:00|13697.9|13696.9|13733.8|13732.8|13741.8|13740.8|13691|13690|52262
1613077200000|2021-02-11 21:00:00|13733.7|13732.7|13719.5|13714.5|13737.1|13735.1|13712.7|13710.7|10623
1613080800000|2021-02-11 22:00:00|13719.3|13714.3|13720|13715|13725.7|13720.7|13717.1|13712.1|0
1613084400000|2021-02-11 23:00:00|13718.2|13716.2|13738.7|13736.7|13739.4|13737.4|13705.9|13703.9|3271
1613088000000|2021-02-12 00:00:00|13738.9|13736.9|13731.1|13729.1|13749.4|13747.4|13725.9|13723.9|7654
1613091600000|2021-02-12 01:00:00|13731|13729|13727.7|13725.7|13739.2|13737.2|13721.5|13719.5|3127
1613095200000|2021-02-12 02:00:00|13727.6|13725.6|13715|13713|13730.9|13728.9|13709.9|13707.9|2120
1613098800000|2021-02-12 03:00:00|13714.6|13712.6|13722.1|13720.1|13725|13723|13711.7|13709.7|2009
1613102400000|2021-02-12 04:00:00|13722|13720|13716.9|13714.9|13726|13724|13714.2|13712.2|1263
1613106000000|2021-02-12 05:00:00|13716.5|13714.5|13724.1|13722.1|13725.7|13723.7|13714.9|13712.9|1021
1613109600000|2021-02-12 06:00:00|13725|13723|13719|13717|13725.2|13723.2|13714|13712|972
1613113200000|2021-02-12 07:00:00|13719.1|13717.1|13708.2|13706.2|13720.6|13718.6|13705.4|13703.4|1950
1613116800000|2021-02-12 08:00:00|13709.1|13707.1|13691.4|13689.4|13722.9|13720.9|13670.6|13668.6|7751
1613120400000|2021-02-12 09:00:00|13690.9|13688.9|13712|13710|13715|13713|13690.5|13688.5|4431
1613124000000|2021-02-12 10:00:00|13712.1|13710.1|13712.5|13710.5|13718.1|13716.1|13709.5|13707.5|2490
1613127600000|2021-02-12 11:00:00|13712.4|13710.4|13715.2|13713.2|13716.6|13714.6|13703|13701|3546
1613131200000|2021-02-12 12:00:00|13715.4|13713.4|13719.5|13717.5|13726.2|13724.2|13712.4|13710.4|4307
1613134800000|2021-02-12 13:00:00|13720.1|13718.1|13692.9|13690.9|13729.6|13727.6|13690.9|13688.9|10055
1613138400000|2021-02-12 14:00:00|13692.5|13690.5|13701.1|13700.1|13712.2|13711.2|13654|13653|68413
1613142000000|2021-02-12 15:00:00|13697.5|13696.5|13731.5|13730.5|13744.5|13743.5|13672.9|13671.9|74644
1613145600000|2021-02-12 16:00:00|13731.9|13730.9|13748.8|13747.8|13759|13758|13726.5|13725.5|42639
1613149200000|2021-02-12 17:00:00|13748.9|13747.9|13749.6|13748.6|13763.1|13762.1|13735.8|13734.8|29127
1613152800000|2021-02-12 18:00:00|13749.7|13748.7|13729.6|13728.6|13752.9|13751.9|13719.6|13718.6|27617
1613156400000|2021-02-12 19:00:00|13729.2|13728.2|13749.8|13748.8|13753.6|13752.6|13717.4|13716.4|29375
1613160000000|2021-02-12 20:00:00|13750.2|13749.2|13809.6|13808.6|13816.4|13815.4|13741.6|13740.6|49887
1613163600000|2021-02-12 21:00:00|13810.1|13808.1|13826.3|13821.3|13826.9|13824.9|13806.3|13804.3|11449
1613167200000|2021-02-12 22:00:00|13826.2|13821.2|13826.2|13821.2|13826.2|13821.2|13826.2|13821.2|0
1613343600000|2021-02-14 23:00:00|13843.6|13841.6|13832.1|13830.1|13843.7|13841.7|13816.9|13814.9|3444
1613347200000|2021-02-15 00:00:00|13832.7|13830.7|13864.8|13862.8|13869.9|13867.9|13829.9|13827.9|5350
1613350800000|2021-02-15 01:00:00|13864.4|13862.4|13859.4|13857.4|13872.3|13870.3|13853.3|13851.3|2959
1613354400000|2021-02-15 02:00:00|13859.7|13857.7|13854.3|13852.3|13864.1|13862.1|13853.9|13851.9|1986
1613358000000|2021-02-15 03:00:00|13854.4|13852.4|13857.9|13855.9|13860.4|13858.4|13852.7|13850.7|1908
1613361600000|2021-02-15 04:00:00|13858.1|13856.1|13856.4|13854.4|13863.7|13861.7|13854.9|13852.9|1495
1613365200000|2021-02-15 05:00:00|13856.2|13854.2|13849.4|13847.4|13857.9|13855.9|13848.1|13846.1|1810
1613368800000|2021-02-15 06:00:00|13849.8|13847.8|13844.4|13842.4|13856.2|13854.2|13842.9|13840.9|2481
1613372400000|2021-02-15 07:00:00|13844.3|13842.3|13850.3|13848.3|13852.4|13850.4|13843.3|13841.3|2198
1613376000000|2021-02-15 08:00:00|13850.6|13848.6|13849.7|13847.7|13850.8|13848.8|13839.3|13837.3|3780
1613379600000|2021-02-15 09:00:00|13849.9|13847.9|13849.2|13847.2|13852.7|13850.7|13844.4|13842.4|2413
1613383200000|2021-02-15 10:00:00|13849.1|13847.1|13850.7|13848.7|13856.2|13854.2|13847.7|13845.7|2464
1613386800000|2021-02-15 11:00:00|13850.6|13848.6|13851.8|13849.8|13854.8|13852.8|13846.7|13844.7|1911
1613390400000|2021-02-15 12:00:00|13851.7|13849.7|13845.2|13843.2|13852.9|13850.9|13843.4|13841.4|1652
1613394000000|2021-02-15 13:00:00|13845.1|13843.1|13851.9|13849.9|13853.3|13851.3|13844.6|13842.6|1764
1613397600000|2021-02-15 14:00:00|13851.7|13849.7|13863.1|13862.1|13868.3|13867.3|13850.3|13848.3|8090
1613401200000|2021-02-15 15:00:00|13862.9|13861.9|13868.7|13867.7|13870.3|13869.3|13858.8|13857.8|5232
1613404800000|2021-02-15 16:00:00|13868.6|13867.6|13865.6|13864.6|13869.1|13868.1|13860.3|13859.3|5197
1613408400000|2021-02-15 17:00:00|13865.4|13864.4|13878.3|13877.3|13884.4|13883.4|13863.1|13862.1|4459
1613412000000|2021-02-15 18:00:00|13878.4|13873.4|13873.8|13868.8|13879.8|13874.8|13873.3|13868.3|0
1613415600000|2021-02-15 19:00:00|13875.5|13870.5|13873.2|13868.2|13877.5|13872.5|13872.3|13867.3|0
1613419200000|2021-02-15 20:00:00|13871.5|13866.5|13873.5|13868.5|13877|13872|13869.6|13864.6|0
1613422800000|2021-02-15 21:00:00|13873.3|13868.3|13873.7|13868.7|13873.7|13868.7|13869.5|13864.5|0
1613426400000|2021-02-15 22:00:00|13873.6|13868.6|13874.4|13869.4|13874.4|13869.4|13873.5|13868.5|0
1613430000000|2021-02-15 23:00:00|13879.2|13877.2|13864.4|13862.4|13881.7|13879.7|13863.8|13861.8|3194
1613433600000|2021-02-16 00:00:00|13864.6|13862.6|13885.1|13883.1|13890.9|13888.9|13864.3|13862.3|4020
1613437200000|2021-02-16 01:00:00|13884.9|13882.9|13898.7|13896.7|13907.1|13905.1|13880.1|13878.1|5096
1613440800000|2021-02-16 02:00:00|13898.8|13896.8|13898.7|13896.7|13904.9|13902.9|13897.3|13895.3|2413
1613444400000|2021-02-16 03:00:00|13898.6|13896.6|13901.4|13899.4|13904.2|13902.2|13891.3|13889.3|2590
1613448000000|2021-02-16 04:00:00|13901.7|13899.7|13904.4|13902.4|13905.6|13903.6|13899.2|13897.2|1857
1613451600000|2021-02-16 05:00:00|13904.6|13902.6|13891.1|13889.1|13907.1|13905.1|13881.2|13879.2|4376
1613455200000|2021-02-16 06:00:00|13890.7|13888.7|13889.4|13887.4|13895.4|13893.4|13884.6|13882.6|2195
1613458800000|2021-02-16 07:00:00|13889.9|13887.9|13873.4|13871.4|13892.6|13890.6|13867.6|13865.6|4040
1613462400000|2021-02-16 08:00:00|13872.7|13870.7|13871.3|13869.3|13876.4|13874.4|13855.2|13853.2|5631
1613466000000|2021-02-16 09:00:00|13870.2|13868.2|13867.8|13865.8|13871.9|13869.9|13852.8|13850.8|5130
1613469600000|2021-02-16 10:00:00|13867.7|13865.7|13875.9|13873.9|13878.4|13876.4|13865.3|13863.3|3405
1613473200000|2021-02-16 11:00:00|13875.8|13873.8|13882.7|13880.7|13886.7|13884.7|13861.6|13859.6|6202
1613476800000|2021-02-16 12:00:00|13881.2|13879.2|13883.3|13881.3|13887.6|13885.6|13874.7|13872.7|4464
1613480400000|2021-02-16 13:00:00|13883.7|13881.7|13858.8|13856.8|13886.7|13884.7|13855.3|13853.3|10620
1613484000000|2021-02-16 14:00:00|13858.7|13856.7|13858.7|13857.7|13873.9|13872.9|13817.9|13816.9|86208
1613487600000|2021-02-16 15:00:00|13860.6|13859.6|13841.8|13840.8|13882.8|13881.8|13821.5|13820.5|89269
1613491200000|2021-02-16 16:00:00|13840.9|13839.9|13758.2|13757.2|13845.8|13844.8|13752|13751|88720
1613494800000|2021-02-16 17:00:00|13757.3|13756.3|13797.9|13796.9|13799.9|13798.9|13724|13723|65905
1613498400000|2021-02-16 18:00:00|13797.8|13796.8|13763.4|13762.4|13809.9|13808.9|13761.7|13760.7|37908
1613502000000|2021-02-16 19:00:00|13763.2|13762.2|13782.4|13781.4|13806.1|13805.1|13762.9|13761.9|31610
1613505600000|2021-02-16 20:00:00|13782.3|13781.3|13770.6|13769.6|13795.1|13794.1|13754.6|13753.6|60076
1613509200000|2021-02-16 21:00:00|13766.9|13765.9|13760.3|13755.3|13775.4|13773.4|13750.9|13748.9|11364
1613512800000|2021-02-16 22:00:00|13760.2|13755.2|13760.8|13755.8|13761.7|13756.7|13756.3|13751.3|0
1613516400000|2021-02-16 23:00:00|13761|13756|13736.1|13734.1|13770.4|13768.4|13730.6|13728.6|5197
1613520000000|2021-02-17 00:00:00|13736.2|13734.2|13722.2|13720.2|13738.6|13736.6|13710.4|13708.4|8813
1613523600000|2021-02-17 01:00:00|13722.6|13720.6|13729.7|13727.7|13731.4|13729.4|13699.3|13697.3|7376
1613527200000|2021-02-17 02:00:00|13729.6|13727.6|13760.6|13758.6|13763.6|13761.6|13724.3|13722.3|8181
1613530800000|2021-02-17 03:00:00|13760.2|13758.2|13770.4|13768.4|13776.8|13774.8|13752.8|13750.8|4409
1613534400000|2021-02-17 04:00:00|13770.3|13768.3|13760.1|13758.1|13770.3|13768.3|13759.4|13757.4|2613
1613538000000|2021-02-17 05:00:00|13760.3|13758.3|13763.1|13761.1|13775.8|13773.8|13760.1|13758.1|2999
1613541600000|2021-02-17 06:00:00|13762.8|13760.8|13776.8|13774.8|13780.8|13778.8|13760.7|13758.7|2976
1613545200000|2021-02-17 07:00:00|13777.2|13775.2|13761.1|13759.1|13779.6|13777.6|13756.8|13754.8|3742
1613548800000|2021-02-17 08:00:00|13761.7|13759.7|13783.8|13781.8|13790.2|13788.2|13733.9|13731.9|12094
1613552400000|2021-02-17 09:00:00|13783.9|13781.9|13747.2|13745.2|13785.1|13783.1|13737.9|13735.9|8723
1613556000000|2021-02-17 10:00:00|13746.9|13744.9|13744.7|13742.7|13756.2|13754.2|13739.8|13737.8|4370
1613559600000|2021-02-17 11:00:00|13744.6|13742.6|13751.3|13749.3|13753.8|13751.8|13737.7|13735.7|3741
1613563200000|2021-02-17 12:00:00|13751.4|13749.4|13743.6|13741.6|13758.1|13756.1|13743.6|13741.6|1483
1613566800000|2021-02-17 13:00:00|13753.6|13751.6|13682.2|13680.2|13756.2|13754.2|13664.7|13662.7|25684
1613570400000|2021-02-17 14:00:00|13681.1|13679.1|13675.7|13674.7|13696.9|13695.9|13615.9|13614.9|97798
1613574000000|2021-02-17 15:00:00|13676.6|13675.6|13657.8|13656.8|13692.2|13691.2|13584.3|13583.3|118127
1613577600000|2021-02-17 16:00:00|13658.1|13657.1|13605.1|13604.1|13663.2|13662.2|13550.6|13549.6|84407
1613581200000|2021-02-17 17:00:00|13605.6|13604.6|13639.6|13638.6|13652.6|13651.6|13597.6|13596.6|41724
1613584800000|2021-02-17 18:00:00|13639.3|13638.3|13658.6|13657.6|13675.2|13674.2|13634.1|13633.1|34208
1613588400000|2021-02-17 19:00:00|13658.7|13657.7|13663.6|13662.6|13693.8|13692.8|13643.7|13642.7|38561
1613592000000|2021-02-17 20:00:00|13663.8|13662.8|13705|13704|13714|13713|13661.8|13660.8|45188
1613595600000|2021-02-17 21:00:00|13704.4|13703.4|13704.8|13699.8|13705.2|13703.4|13693.7|13691.7|7857
1613599200000|2021-02-17 22:00:00|13703.8|13698.8|13704.3|13699.3|13707.5|13702.5|13702.5|13697.5|0
1613602800000|2021-02-17 23:00:00|13703.7|13701.7|13707.6|13705.6|13713.4|13711.4|13687.9|13685.9|2893
1613606400000|2021-02-18 00:00:00|13708.1|13706.1|13719.2|13717.2|13726.6|13724.6|13705.6|13703.6|7730
1613610000000|2021-02-18 01:00:00|13718.9|13716.9|13681.2|13679.2|13721.8|13719.8|13664.6|13662.6|6092
1613613600000|2021-02-18 02:00:00|13681.1|13679.1|13701.4|13699.4|13701.9|13699.9|13667.2|13665.2|9072
1613617200000|2021-02-18 03:00:00|13701.6|13699.6|13662.4|13660.4|13703.4|13701.4|13649.1|13647.1|6815
1613620800000|2021-02-18 04:00:00|13662.6|13660.6|13631.3|13629.3|13663.8|13661.8|13616.7|13614.7|10945
1613624400000|2021-02-18 05:00:00|13631.4|13629.4|13633.4|13631.4|13649.3|13647.3|13626.1|13624.1|5188
1613628000000|2021-02-18 06:00:00|13632.8|13630.8|13637.6|13635.6|13653.1|13651.1|13630.6|13628.6|3490
1613631600000|2021-02-18 07:00:00|13636.6|13634.6|13627.7|13625.7|13636.9|13634.9|13617.9|13615.9|4369
1613635200000|2021-02-18 08:00:00|13628.3|13626.3|13657.9|13655.9|13658.6|13656.6|13610.8|13608.8|8481
1613638800000|2021-02-18 09:00:00|13657.7|13655.7|13631.2|13629.2|13658.6|13656.6|13620.9|13618.9|5684
1613642400000|2021-02-18 10:00:00|13631.1|13629.1|13609.3|13607.3|13639.3|13637.3|13604.4|13602.4|7237
1613646000000|2021-02-18 11:00:00|13608.7|13606.7|13603.7|13601.7|13611.1|13609.1|13575.6|13573.6|8930
1613649600000|2021-02-18 12:00:00|13603.4|13601.4|13605.6|13603.6|13619.2|13617.2|13596.4|13594.4|7801
1613653200000|2021-02-18 13:00:00|13606.7|13604.7|13565.4|13563.4|13607.4|13605.4|13556.6|13554.6|16637
1613656800000|2021-02-18 14:00:00|13565.1|13563.1|13570.8|13569.8|13586.1|13585.1|13527.8|13526.8|84005
1613660400000|2021-02-18 15:00:00|13571.3|13570.3|13536.3|13535.3|13573.4|13572.4|13473.2|13472.2|106719
1613664000000|2021-02-18 16:00:00|13535.5|13534.5|13540|13539|13579.3|13578.3|13522.5|13521.5|63262
1613667600000|2021-02-18 17:00:00|13539.9|13538.9|13564.8|13563.8|13575.7|13574.7|13504.3|13503.3|45013
1613671200000|2021-02-18 18:00:00|13564.5|13563.5|13604.6|13603.6|13618.1|13617.1|13546.3|13545.3|46013
1613674800000|2021-02-18 19:00:00|13604.5|13603.5|13647.5|13646.5|13652.2|13651.2|13602.8|13601.8|40067
1613678400000|2021-02-18 20:00:00|13647.2|13646.2|13641.7|13640.7|13673.7|13672.7|13630.9|13629.9|59147
1613682000000|2021-02-18 21:00:00|13641.5|13640.5|13644.7|13639.7|13652.9|13650.9|13635.5|13633.5|8168
1613685600000|2021-02-18 22:00:00|13643|13638|13640.8|13635.8|13644.5|13639.5|13639.7|13634.7|0
1613689200000|2021-02-18 23:00:00|13641.5|13639.5|13619|13617|13659.4|13657.4|13609.7|13607.7|4711
1613692800000|2021-02-19 00:00:00|13618.7|13616.7|13625.8|13623.8|13626.7|13624.7|13611.4|13609.4|5011
1613696400000|2021-02-19 01:00:00|13625.9|13623.9|13588.9|13586.9|13645.2|13643.2|13559.9|13557.9|11600
1613700000000|2021-02-19 02:00:00|13589.2|13587.2|13557.7|13555.7|13590.3|13588.3|13554.7|13552.7|6790
1613703600000|2021-02-19 03:00:00|13557.5|13555.5|13571.7|13569.7|13577.9|13575.9|13554|13552|3249
1613707200000|2021-02-19 04:00:00|13571.5|13569.5|13582.7|13580.7|13589.5|13587.5|13566|13564|2622
1613710800000|2021-02-19 05:00:00|13582.4|13580.4|13619.8|13617.8|13622.7|13620.7|13582.4|13580.4|4197
1613714400000|2021-02-19 06:00:00|13619.5|13617.5|13632.5|13630.5|13636.2|13634.2|13613.3|13611.3|3917
1613718000000|2021-02-19 07:00:00|13632.7|13630.7|13630.7|13628.7|13638.8|13636.8|13614.4|13612.4|4740
1613721600000|2021-02-19 08:00:00|13630.9|13628.9|13655.4|13653.4|13659.9|13657.9|13622.8|13620.8|9300
1613725200000|2021-02-19 09:00:00|13655.2|13653.2|13675.9|13673.9|13692.8|13690.8|13645.7|13643.7|9707
1613728800000|2021-02-19 10:00:00|13676|13674|13694.2|13692.2|13695.5|13693.5|13659.5|13657.5|8110
1613732400000|2021-02-19 11:00:00|13694.8|13692.8|13679.8|13677.8|13697.9|13695.9|13675.2|13673.2|5599
1613736000000|2021-02-19 12:00:00|13679.7|13677.7|13709.7|13707.7|13717.8|13715.8|13679.7|13677.7|8125
1613739600000|2021-02-19 13:00:00|13709.5|13707.5|13729.5|13727.5|13732|13730|13708.9|13706.9|11036
1613743200000|2021-02-19 14:00:00|13729.3|13727.3|13674.2|13673.2|13729.7|13727.7|13645.3|13644.3|71384
1613746800000|2021-02-19 15:00:00|13674.4|13673.4|13679.4|13678.4|13683.9|13682.9|13632.8|13631.8|67787
1613750400000|2021-02-19 16:00:00|13679.3|13678.3|13666.8|13665.8|13702.4|13701.4|13665.9|13664.9|47946
1613754000000|2021-02-19 17:00:00|13666.9|13665.9|13589.1|13588.1|13673.3|13672.3|13561.1|13560.1|73580
1613757600000|2021-02-19 18:00:00|13588.5|13587.5|13596|13595|13602.5|13601.5|13541.3|13540.3|50710
1613761200000|2021-02-19 19:00:00|13596.5|13595.5|13596.3|13595.3|13611.1|13610.1|13559|13558|42887
1613764800000|2021-02-19 20:00:00|13596|13595|13584.2|13583.2|13616.3|13615.3|13566.8|13565.8|57186
1613768400000|2021-02-19 21:00:00|13584.7|13582.7|13579.4|13574.4|13590.2|13588.2|13568.3|13566.3|13186
1613948400000|2021-02-21 23:00:00|13599.8|13597.8|13596.9|13594.9|13622.8|13620.8|13553.7|13551.7|8757
1613952000000|2021-02-22 00:00:00|13597.1|13595.1|13611.2|13609.2|13619.2|13617.2|13591.3|13589.3|5514
1613955600000|2021-02-22 01:00:00|13611.4|13609.4|13588.6|13586.6|13633.9|13631.9|13581.1|13579.1|9444
1613959200000|2021-02-22 02:00:00|13588.4|13586.4|13549.6|13547.6|13602.8|13600.8|13534.2|13532.2|11608
1613962800000|2021-02-22 03:00:00|13549.2|13547.2|13556.4|13554.4|13564.2|13562.2|13536.6|13534.6|6095
1613966400000|2021-02-22 04:00:00|13556.8|13554.8|13546.2|13544.2|13571.1|13569.1|13542.4|13540.4|3720
1613970000000|2021-02-22 05:00:00|13546.1|13544.1|13528.7|13526.7|13551.7|13549.7|13527.1|13525.1|5782
1613973600000|2021-02-22 06:00:00|13528.8|13526.8|13535.6|13533.6|13542.4|13540.4|13512.1|13510.1|5391
1613977200000|2021-02-22 07:00:00|13535.4|13533.4|13438.9|13436.9|13539.7|13537.7|13415.7|13413.7|20327
1613980800000|2021-02-22 08:00:00|13438.8|13436.8|13386.7|13384.7|13442.9|13440.9|13369.9|13367.9|19188
1613984400000|2021-02-22 09:00:00|13386.4|13384.4|13422.1|13420.1|13426.4|13424.4|13370.8|13368.8|15013
1613988000000|2021-02-22 10:00:00|13421.8|13419.8|13414.2|13412.2|13439.7|13437.7|13412.3|13410.3|6397
1613991600000|2021-02-22 11:00:00|13414.1|13412.1|13401.9|13399.9|13423.8|13421.8|13374.2|13372.2|12064
1613995200000|2021-02-22 12:00:00|13401.8|13399.8|13396.9|13394.9|13418.2|13416.2|13370.6|13368.6|12154
1613998800000|2021-02-22 13:00:00|13397.4|13395.4|13419.6|13417.6|13431.8|13429.8|13376.1|13374.1|15396
1614002400000|2021-02-22 14:00:00|13419.4|13417.4|13432.3|13431.3|13443.3|13442.3|13364.1|13363.1|75220
1614006000000|2021-02-22 15:00:00|13429.6|13428.6|13308|13307|13450.3|13449.3|13296|13295|106547
1614009600000|2021-02-22 16:00:00|13307.3|13306.3|13329|13328|13360|13359|13289.3|13288.3|70068
1614013200000|2021-02-22 17:00:00|13329.3|13328.3|13343.9|13342.9|13347.7|13346.7|13287.8|13286.8|49023
1614016800000|2021-02-22 18:00:00|13343.7|13342.7|13374.4|13373.4|13391.9|13390.9|13326.9|13325.9|34632
1614020400000|2021-02-22 19:00:00|13374.7|13373.7|13337.4|13336.4|13380.3|13379.3|13328.6|13327.6|32648
1614024000000|2021-02-22 20:00:00|13337.1|13336.1|13234.6|13233.6|13338.7|13337.7|13225.2|13224.2|93269
1614027600000|2021-02-22 21:00:00|13235.1|13233.1|13229.5|13224.5|13250.7|13248.7|13222.1|13220.1|15523
1614031200000|2021-02-22 22:00:00|13229.7|13224.7|13229.1|13224.1|13231.6|13226.6|13219.8|13214.8|0
1614034800000|2021-02-22 23:00:00|13233.9|13231.9|13235.6|13233.6|13263.1|13261.1|13229.1|13227.1|6239
1614038400000|2021-02-23 00:00:00|13234.7|13232.7|13214.7|13212.7|13239.7|13237.7|13201.7|13199.7|8692
1614042000000|2021-02-23 01:00:00|13214.9|13212.9|13286.6|13284.6|13290.8|13288.8|13212.9|13210.9|15522
1614045600000|2021-02-23 02:00:00|13286.7|13284.7|13309.3|13307.3|13313.8|13311.8|13275.9|13273.9|6783
1614049200000|2021-02-23 03:00:00|13309.2|13307.2|13304.3|13302.3|13311.6|13309.6|13278.6|13276.6|5565
1614052800000|2021-02-23 04:00:00|13304.6|13302.6|13334.9|13332.9|13335.6|13333.6|13299.8|13297.8|4182
1614056400000|2021-02-23 05:00:00|13334.8|13332.8|13316.3|13314.3|13342.6|13340.6|13315.4|13313.4|4993
1614060000000|2021-02-23 06:00:00|13315.9|13313.9|13306.1|13304.1|13320.9|13318.9|13290.3|13288.3|5326
1614063600000|2021-02-23 07:00:00|13306.6|13304.6|13319.7|13317.7|13320.8|13318.8|13294.7|13292.7|5520
1614067200000|2021-02-23 08:00:00|13319.3|13317.3|13219.9|13217.9|13319.3|13317.3|13214.3|13212.3|17397
1614070800000|2021-02-23 09:00:00|13219.7|13217.7|13103.1|13101.1|13219.8|13217.8|13088.8|13086.8|30082
1614074400000|2021-02-23 10:00:00|13101.4|13099.4|12988.8|12986.8|13108.6|13106.6|12954.1|12952.1|37156
1614078000000|2021-02-23 11:00:00|12988.1|12986.1|13028.9|13026.9|13043.4|13041.4|12962.6|12960.6|19383
1614081600000|2021-02-23 12:00:00|13029.2|13027.2|13037.2|13035.2|13055.9|13053.9|13018.6|13016.6|14336
1614085200000|2021-02-23 13:00:00|13036.4|13034.4|13026.8|13024.8|13036.6|13034.6|12978.9|12976.9|23252
1614088800000|2021-02-23 14:00:00|13027.1|13025.1|12891.4|12890.4|13029.9|13027.9|12764.3|12763.3|143925
1614092400000|2021-02-23 15:00:00|12890.6|12889.6|13080|13079|13105.3|13104.3|12869.1|12868.1|138077
1614096000000|2021-02-23 16:00:00|13080.7|13079.7|12981.7|12980.7|13124.5|13123.5|12974.5|12973.5|79096
1614099600000|2021-02-23 17:00:00|12981.9|12980.9|12909.4|12908.4|13021.3|13020.3|12895|12894|81120
1614103200000|2021-02-23 18:00:00|12910.1|12909.1|13054.9|13053.9|13070.6|13069.6|12893.6|12892.6|52402
1614106800000|2021-02-23 19:00:00|13054.1|13053.1|13136.6|13135.6|13136.9|13135.9|13041.1|13040.1|47119
1614110400000|2021-02-23 20:00:00|13136.9|13135.9|13193.2|13192.2|13265.1|13264.1|13126.4|13125.4|89264
1614114000000|2021-02-23 21:00:00|13192.9|13191.9|13164.7|13159.7|13203.7|13201.7|13156.4|13154.4|15318
1614117600000|2021-02-23 22:00:00|13165.4|13160.4|13171.4|13166.4|13172.9|13167.9|13161.8|13156.8|0
1614121200000|2021-02-23 23:00:00|13171.5|13166.5|13174.8|13172.8|13193.8|13191.8|13142.2|13140.2|8013
1614124800000|2021-02-24 00:00:00|13174.9|13172.9|13172.3|13170.3|13194.1|13192.1|13159.1|13157.1|7613
1614128400000|2021-02-24 01:00:00|13172.1|13170.1|13238.4|13236.4|13267.3|13265.3|13172.1|13170.1|13765
1614132000000|2021-02-24 02:00:00|13239.1|13237.1|13188.2|13186.2|13246.1|13244.1|13176.1|13174.1|10293
1614135600000|2021-02-24 03:00:00|13188.6|13186.6|13161.6|13159.6|13219.8|13217.8|13129.3|13127.3|13293
1614139200000|2021-02-24 04:00:00|13161.7|13159.7|13164.1|13162.1|13183.4|13181.4|13142.1|13140.1|7023
1614142800000|2021-02-24 05:00:00|13163.6|13161.6|13093.6|13091.6|13166.2|13164.2|13074.9|13072.9|13671
1614146400000|2021-02-24 06:00:00|13092.8|13090.8|13067.4|13065.4|13097.3|13095.3|13033.8|13031.8|9872
1614150000000|2021-02-24 07:00:00|13066.4|13064.4|13139.8|13137.8|13161.2|13159.2|13062.8|13060.8|11199
1614153600000|2021-02-24 08:00:00|13139.3|13137.3|13185.8|13183.8|13188.9|13186.9|13126.3|13124.3|13794
1614157200000|2021-02-24 09:00:00|13185.3|13183.3|13214.8|13212.8|13240.4|13238.4|13176.7|13174.7|13395
1614160800000|2021-02-24 10:00:00|13214.7|13212.7|13221.1|13219.1|13248.7|13246.7|13189.8|13187.8|13102
1614164400000|2021-02-24 11:00:00|13220.9|13218.9|13182.8|13180.8|13230.2|13228.2|13167.1|13165.1|9928
1614168000000|2021-02-24 12:00:00|13182.6|13180.6|13285.9|13283.9|13300.7|13298.7|13181.2|13179.2|19662
1614171600000|2021-02-24 13:00:00|13285.8|13283.8|13092.4|13090.4|13294.6|13292.6|13060.3|13058.3|42967
1614175200000|2021-02-24 14:00:00|13092.6|13090.6|13034.9|13033.9|13124.7|13123.7|13007.7|13006.7|116188
1614178800000|2021-02-24 15:00:00|13038.8|13037.8|13115.6|13114.6|13126.8|13125.8|12963.6|12962.6|98677
1614182400000|2021-02-24 16:00:00|13114.4|13113.4|13192.9|13191.9|13205.9|13204.9|13100.9|13099.9|53875
1614186000000|2021-02-24 17:00:00|13193.2|13192.2|13216.9|13215.9|13262.7|13261.7|13193.2|13192.2|41327
1614189600000|2021-02-24 18:00:00|13217.2|13216.2|13261.9|13260.9|13276.1|13275.1|13180.7|13179.7|42809
1614193200000|2021-02-24 19:00:00|13262.1|13261.1|13243.7|13242.7|13270.2|13269.2|13217.9|13216.9|33925
1614196800000|2021-02-24 20:00:00|13243.8|13242.8|13301.6|13300.6|13315.5|13314.5|13234.9|13233.9|48608
1614200400000|2021-02-24 21:00:00|13301.1|13300.1|13322.7|13317.7|13341.1|13339.1|13294.9|13292.9|11704
1614204000000|2021-02-24 22:00:00|13322.8|13317.8|13304.7|13299.7|13326|13321|13304|13299|2
1614207600000|2021-02-24 23:00:00|13311.9|13309.9|13334.9|13332.9|13345|13343|13292.6|13290.6|6560
1614211200000|2021-02-25 00:00:00|13335.6|13333.6|13321.6|13319.6|13341.4|13339.4|13312.9|13310.9|9522
1614214800000|2021-02-25 01:00:00|13322.9|13320.9|13291.1|13289.1|13331.7|13329.7|13283.9|13281.9|15049
1614218400000|2021-02-25 02:00:00|13290.6|13288.6|13310|13308|13323.2|13321.2|13285.6|13283.6|6910
1614222000000|2021-02-25 03:00:00|13310.5|13308.5|13326.4|13324.4|13331|13329|13301.4|13299.4|8884
1614225600000|2021-02-25 04:00:00|13326.2|13324.2|13335.7|13333.7|13344.7|13342.7|13319.2|13317.2|3112
1614229200000|2021-02-25 05:00:00|13335.9|13333.9|13344.6|13342.6|13354.2|13352.2|13335.6|13333.6|4585
1614232800000|2021-02-25 06:00:00|13344.9|13342.9|13358.4|13356.4|13361|13359|13331.9|13329.9|4149
1614236400000|2021-02-25 07:00:00|13357.7|13355.7|13301.4|13299.4|13359|13357|13288.2|13286.2|7445
1614240000000|2021-02-25 08:00:00|13301.5|13299.5|13255.4|13253.4|13308.5|13306.5|13230.9|13228.9|17935
1614243600000|2021-02-25 09:00:00|13256.9|13254.9|13220|13218|13256.9|13254.9|13193.6|13191.6|16109
1614247200000|2021-02-25 10:00:00|13219.9|13217.9|13263.6|13261.6|13265.2|13263.2|13199.9|13197.9|9276
1614250800000|2021-02-25 11:00:00|13264.2|13262.2|13179.6|13177.6|13275.7|13273.7|13153.4|13151.4|20429
1614254400000|2021-02-25 12:00:00|13182.6|13180.6|13183.2|13181.2|13214.5|13212.5|13166.7|13164.7|16778
1614258000000|2021-02-25 13:00:00|13182|13180|13209.1|13207.1|13229.9|13227.9|13160.4|13158.4|21931
1614261600000|2021-02-25 14:00:00|13208|13206|13225.6|13224.6|13296.1|13295.1|13162.9|13160.9|79738
1614265200000|2021-02-25 15:00:00|13225.7|13224.7|13139.8|13138.8|13229.4|13228.4|13065.3|13064.3|127304
1614268800000|2021-02-25 16:00:00|13139.6|13138.6|12999.1|12998.1|13175.8|13174.8|12993.2|12992.2|96091
1614272400000|2021-02-25 17:00:00|12998.1|12997.1|12859.3|12858.3|13024.6|13023.6|12841.8|12840.8|112398
1614276000000|2021-02-25 18:00:00|12857.6|12856.6|12916.5|12915.5|12969.8|12968.8|12808.6|12807.6|91571
1614279600000|2021-02-25 19:00:00|12915.5|12914.5|12915.3|12914.3|13027.2|13026.2|12902.2|12901.2|66234
1614283200000|2021-02-25 20:00:00|12915.6|12914.6|12833.5|12832.5|12933.5|12932.5|12773|12772|113352
1614286800000|2021-02-25 21:00:00|12833.4|12832.4|12799|12794|12888.9|12886.9|12787.6|12785.6|19246
1614290400000|2021-02-25 22:00:00|12799.2|12794.2|12792|12787|12803.5|12798.5|12790.5|12785.5|0
1614294000000|2021-02-25 23:00:00|12804.6|12802.6|12788.6|12786.6|12856.9|12854.9|12766.7|12764.7|12874
1614297600000|2021-02-26 00:00:00|12787|12785|12783|12781|12812.4|12810.4|12712.6|12710.6|23589
1614301200000|2021-02-26 01:00:00|12782.1|12780.1|12810.4|12808.4|12827.4|12825.4|12753.7|12751.7|16625
1614304800000|2021-02-26 02:00:00|12812.1|12810.1|12819|12817|12876|12874|12800.1|12798.1|14916
1614308400000|2021-02-26 03:00:00|12818.9|12816.9|12796.4|12794.4|12846.1|12844.1|12775.4|12773.4|9089
1614312000000|2021-02-26 04:00:00|12796.5|12794.5|12751.6|12749.6|12815.6|12813.6|12732.7|12730.7|9380
1614315600000|2021-02-26 05:00:00|12751.2|12749.2|12708.6|12706.6|12761.5|12759.5|12673.6|12671.6|12674
1614319200000|2021-02-26 06:00:00|12708.7|12706.7|12723|12721|12791.7|12789.7|12703.1|12701.1|12356
1614322800000|2021-02-26 07:00:00|12722.9|12720.9|12799.9|12797.9|12817.9|12815.9|12689.9|12687.9|13922
1614326400000|2021-02-26 08:00:00|12803.1|12801.1|12900.6|12898.6|12924|12922|12762.1|12760.1|26022
1614330000000|2021-02-26 09:00:00|12900.4|12898.4|12874.5|12872.5|12902.5|12900.5|12843.9|12841.9|14631
1614333600000|2021-02-26 10:00:00|12874.1|12872.1|12800.1|12798.1|12877.6|12875.6|12795.9|12793.9|14230
1614337200000|2021-02-26 11:00:00|12800.4|12798.4|12772.7|12770.7|12837.9|12835.9|12727.9|12725.9|15911
1614340800000|2021-02-26 12:00:00|12774.4|12772.4|12849.6|12847.6|12906.5|12904.5|12772.6|12770.6|26009
1614344400000|2021-02-26 13:00:00|12849.4|12847.4|12965.9|12963.9|12977.2|12975.2|12810.6|12808.6|35739
1614348000000|2021-02-26 14:00:00|12963|12961|12885.5|12884.5|13039.6|13038.6|12868.2|12867.2|97857
1614351600000|2021-02-26 15:00:00|12886.4|12885.4|12963.7|12962.7|12982.8|12981.8|12761.1|12760.1|120398
1614355200000|2021-02-26 16:00:00|12964.7|12963.7|13018.7|13017.7|13032|13031|12901.2|12900.2|73654
1614358800000|2021-02-26 17:00:00|13019.7|13018.7|13002.1|13001.1|13095|13094|12980.9|12979.9|63482
1614362400000|2021-02-26 18:00:00|13003|13002|12960.8|12959.8|13063.3|13062.3|12945.2|12944.2|54754
1614366000000|2021-02-26 19:00:00|12961|12960|12996.2|12995.2|13018.2|13017.2|12918|12917|48075
1614369600000|2021-02-26 20:00:00|12995.5|12994.5|12899.5|12898.5|13068.6|13067.6|12897.1|12896.1|75975
1614373200000|2021-02-26 21:00:00|12899.3|12898.3|12913.5|12908.5|12922.5|12920.5|12861.1|12859.1|22785
1614553200000|2021-02-28 23:00:00|12964|12962|13013|13011|13016.5|13014.5|12951.7|12949.7|10583
1614556800000|2021-03-01 00:00:00|13012.7|13010.7|13059.2|13057.2|13061.1|13059.1|13007.4|13005.4|9548
1614560400000|2021-03-01 01:00:00|13058.9|13056.9|13077.6|13075.6|13094.5|13092.5|13037.5|13035.5|10486
1614564000000|2021-03-01 02:00:00|13077.7|13075.7|13053.2|13051.2|13085.5|13083.5|13051.4|13049.4|5828
1614567600000|2021-03-01 03:00:00|13053.5|13051.5|13060.5|13058.5|13089.9|13087.9|13049.9|13047.9|6482
1614571200000|2021-03-01 04:00:00|13060.7|13058.7|13049.6|13047.6|13075.4|13073.4|13043.5|13041.5|5136
1614574800000|2021-03-01 05:00:00|13051|13049|13066.5|13064.5|13073.4|13071.4|13050|13048|4142
1614578400000|2021-03-01 06:00:00|13066.7|13064.7|13072.4|13070.4|13081.7|13079.7|13050.9|13048.9|4359
1614582000000|2021-03-01 07:00:00|13072.2|13070.2|13121.6|13119.6|13142|13140|13070.5|13068.5|11993
1614585600000|2021-03-01 08:00:00|13121.4|13119.4|13121.7|13119.7|13136.4|13134.4|13105.9|13103.9|10448
1614589200000|2021-03-01 09:00:00|13122|13120|13104|13102|13133.1|13131.1|13084.6|13082.6|10898
1614592800000|2021-03-01 10:00:00|13104.1|13102.1|13105.5|13103.5|13131.9|13129.9|13098.6|13096.6|7216
1614596400000|2021-03-01 11:00:00|13105.1|13103.1|13073.9|13071.9|13107.6|13105.6|13059.4|13057.4|9254
1614600000000|2021-03-01 12:00:00|13074|13072|13075.7|13073.7|13090.2|13088.2|13054.4|13052.4|8591
1614603600000|2021-03-01 13:00:00|13076|13074|13082.5|13080.5|13094|13092|13044.1|13042.1|20043
1614607200000|2021-03-01 14:00:00|13082.1|13080.1|13107.9|13106.9|13124.1|13123.1|13049.6|13048.6|78674
1614610800000|2021-03-01 15:00:00|13112|13111|13186.1|13185.1|13198.1|13197.1|13080|13079|83225
1614614400000|2021-03-01 16:00:00|13187.5|13186.5|13228|13227|13236.3|13235.3|13176.4|13175.4|48419
1614618000000|2021-03-01 17:00:00|13228.3|13227.3|13211.3|13210.3|13235.4|13234.4|13197.8|13196.8|32525
1614621600000|2021-03-01 18:00:00|13212.4|13211.4|13215.3|13214.3|13227.8|13226.8|13185|13184|29430
1614625200000|2021-03-01 19:00:00|13215.8|13214.8|13278.5|13277.5|13287.8|13286.8|13209.5|13208.5|32459
1614628800000|2021-03-01 20:00:00|13279|13278|13281.3|13280.3|13293.8|13292.8|13249.8|13248.8|53999
1614632400000|2021-03-01 21:00:00|13281.8|13280.8|13321.8|13316.8|13325.3|13323.3|13264.1|13262.1|12586
1614636000000|2021-03-01 22:00:00|13322.1|13317.1|13318.6|13313.6|13322.2|13317.2|13314.6|13309.6|0
1614639600000|2021-03-01 23:00:00|13319.8|13317.8|13325.5|13323.5|13335.3|13333.3|13312.5|13310.5|4548
1614643200000|2021-03-02 00:00:00|13325.8|13323.8|13327.8|13325.8|13332.9|13330.9|13314.1|13312.1|6314
1614646800000|2021-03-02 01:00:00|13327.4|13325.4|13284.1|13282.1|13330|13328|13279.6|13277.6|9729
1614650400000|2021-03-02 02:00:00|13281.5|13279.5|13248.4|13246.4|13313|13311|13243|13241|8679
1614654000000|2021-03-02 03:00:00|13248.5|13246.5|13260.8|13258.8|13265.1|13263.1|13239.1|13237.1|7196
1614657600000|2021-03-02 04:00:00|13260.9|13258.9|13246.4|13244.4|13262.9|13260.9|13242.5|13240.5|3239
1614661200000|2021-03-02 05:00:00|13247|13245|13227.9|13225.9|13250.1|13248.1|13215|13213|5811
1614664800000|2021-03-02 06:00:00|13225.5|13223.5|13245.6|13243.6|13272.1|13270.1|13220.9|13218.9|7216
1614668400000|2021-03-02 07:00:00|13245.1|13243.1|13198|13196|13255.6|13253.6|13195.9|13193.9|9037
1614672000000|2021-03-02 08:00:00|13200.4|13198.4|13180.8|13178.8|13252.3|13250.3|13173.8|13171.8|15386
1614675600000|2021-03-02 09:00:00|13181|13179|13206|13204|13225|13223|13169.9|13167.9|11932
1614679200000|2021-03-02 10:00:00|13206.1|13204.1|13235.5|13233.5|13244.4|13242.4|13192.1|13190.1|8450
1614682800000|2021-03-02 11:00:00|13235.4|13233.4|13237.1|13235.1|13253.5|13251.5|13227.1|13225.1|6810
1614686400000|2021-03-02 12:00:00|13238.8|13236.8|13281.9|13279.9|13282.4|13280.4|13236|13234|8636
1614690000000|2021-03-02 13:00:00|13282.4|13280.4|13269.5|13267.5|13289.5|13287.5|13240.8|13238.8|14069
1614693600000|2021-03-02 14:00:00|13269.9|13267.9|13226.4|13225.4|13309.6|13308.6|13186.3|13185.3|77298
1614697200000|2021-03-02 15:00:00|13226.5|13225.5|13182.6|13181.6|13254.6|13253.6|13139.7|13138.7|88151
1614700800000|2021-03-02 16:00:00|13182.2|13181.2|13145.3|13144.3|13206.6|13205.6|13105.7|13104.7|71826
1614704400000|2021-03-02 17:00:00|13143.1|13142.1|13174.1|13173.1|13200.6|13199.6|13128.3|13127.3|42395
1614708000000|2021-03-02 18:00:00|13175.3|13174.3|13192.3|13191.3|13218.4|13217.4|13169.2|13168.2|35230
1614711600000|2021-03-02 19:00:00|13192.2|13191.2|13172.8|13171.8|13212.1|13211.1|13136.1|13135.1|43036
1614715200000|2021-03-02 20:00:00|13172.3|13171.3|13063.2|13062.2|13192.3|13191.3|13054|13053|62018
1614718800000|2021-03-02 21:00:00|13063.7|13061.7|13061.5|13056.5|13088.7|13086.7|13054.5|13052.5|11212
1614722400000|2021-03-02 22:00:00|13061.2|13056.2|13067.3|13062.3|13067.8|13062.8|13060|13055|0
1614726000000|2021-03-02 23:00:00|13067.4|13062.4|13100.7|13098.7|13111.1|13109.1|13062.5|13060.5|5391
1614729600000|2021-03-03 00:00:00|13100.5|13098.5|13122.5|13120.5|13133.5|13131.5|13093.7|13091.7|8832
1614733200000|2021-03-03 01:00:00|13122.4|13120.4|13100.7|13098.7|13122.4|13120.4|13072.9|13070.9|10661
1614736800000|2021-03-03 02:00:00|13100.5|13098.5|13130.6|13128.6|13134.9|13132.9|13094.6|13092.6|5170
1614740400000|2021-03-03 03:00:00|13130.5|13128.5|13140.6|13138.6|13145.7|13143.7|13130.2|13128.2|4546
1614744000000|2021-03-03 04:00:00|13140.2|13138.2|13144.1|13142.1|13149.5|13147.5|13137.7|13135.7|2963
1614747600000|2021-03-03 05:00:00|13144|13142|13152.7|13150.7|13156.5|13154.5|13131.4|13129.4|4417
1614751200000|2021-03-03 06:00:00|13152.6|13150.6|13152.6|13150.6|13167.5|13165.5|13134.2|13132.2|4771
1614754800000|2021-03-03 07:00:00|13152.4|13150.4|13176.4|13174.4|13185.6|13183.6|13141.5|13139.5|6054
1614758400000|2021-03-03 08:00:00|13176.1|13174.1|13163.4|13161.4|13196.4|13194.4|13163.2|13161.2|8891
1614762000000|2021-03-03 09:00:00|13163.2|13161.2|13156.7|13154.7|13188.6|13186.6|13146.2|13144.2|10830
1614765600000|2021-03-03 10:00:00|13156.6|13154.6|13157.7|13155.7|13162.9|13160.9|13130.5|13128.5|6382
1614769200000|2021-03-03 11:00:00|13158|13156|13155|13153|13162.9|13160.9|13137.5|13135.5|6453
1614772800000|2021-03-03 12:00:00|13154.9|13152.9|13122.7|13120.7|13160.2|13158.2|13109.5|13107.5|12270
1614776400000|2021-03-03 13:00:00|13123|13121|13005.4|13003.4|13130.2|13128.2|12977.5|12975.5|37687
1614780000000|2021-03-03 14:00:00|13005.1|13003.1|12910.2|12909.2|13057.5|13056.5|12898.4|12897.4|95724
1614783600000|2021-03-03 15:00:00|12910.5|12909.5|12916|12915|12928|12927|12827.5|12826.5|124685
1614787200000|2021-03-03 16:00:00|12915.7|12914.7|12900.5|12899.5|12978.1|12977.1|12899.2|12898.2|69474
1614790800000|2021-03-03 17:00:00|12902.1|12901.1|12823.1|12822.1|12914.5|12913.5|12822.1|12821.1|51983
1614794400000|2021-03-03 18:00:00|12822.8|12821.8|12778.3|12777.3|12875.3|12874.3|12762.5|12761.5|66553
1614798000000|2021-03-03 19:00:00|12778.2|12777.2|12769.7|12768.7|12781.5|12780.5|12683.6|12682.6|92574
1614801600000|2021-03-03 20:00:00|12769.1|12768.1|12687.8|12686.8|12781.7|12780.7|12685|12684|90722
1614805200000|2021-03-03 21:00:00|12686.3|12685.3|12686.3|12681.3|12703.9|12701.9|12669.6|12667.6|16553
1614808800000|2021-03-03 22:00:00|12687.4|12682.4|12696.9|12691.9|12697.9|12692.9|12686.6|12681.6|0
1614812400000|2021-03-03 23:00:00|12686.4|12684.4|12600.6|12598.6|12704.5|12702.5|12594.6|12592.6|13888
1614816000000|2021-03-04 00:00:00|12600|12598|12649.8|12647.8|12656|12654|12590.6|12588.6|11059
1614819600000|2021-03-04 01:00:00|12649.9|12647.9|12653.5|12651.5|12655.5|12653.5|12616.1|12614.1|9237
1614823200000|2021-03-04 02:00:00|12653.6|12651.6|12607.9|12605.9|12671.8|12669.8|12587.1|12585.1|11724
1614826800000|2021-03-04 03:00:00|12607.5|12605.5|12549.6|12547.6|12617.5|12615.5|12548.1|12546.1|9262
1614830400000|2021-03-04 04:00:00|12549.1|12547.1|12577.5|12575.5|12585.1|12583.1|12518.6|12516.6|11759
1614834000000|2021-03-04 05:00:00|12577.8|12575.8|12581.4|12579.4|12604.6|12602.6|12571|12569|7800
1614837600000|2021-03-04 06:00:00|12581.6|12579.6|12627.5|12625.5|12631|12629|12573.4|12571.4|9984
1614841200000|2021-03-04 07:00:00|12627.3|12625.3|12671.3|12669.3|12680|12678|12619.4|12617.4|12447
1614844800000|2021-03-04 08:00:00|12671|12669|12657.8|12655.8|12715.1|12713.1|12649|12647|19997
1614848400000|2021-03-04 09:00:00|12657.6|12655.6|12623.9|12621.9|12687.4|12685.4|12588.8|12586.8|18092
1614852000000|2021-03-04 10:00:00|12623.6|12621.6|12597.6|12595.6|12639.8|12637.8|12569|12567|15709
1614855600000|2021-03-04 11:00:00|12598.1|12596.1|12643.4|12641.4|12652.1|12650.1|12560.9|12558.9|14387
1614859200000|2021-03-04 12:00:00|12643.3|12641.3|12663.4|12661.4|12674|12672|12628.6|12626.6|16087
1614862800000|2021-03-04 13:00:00|12663|12661|12679.5|12677.5|12713.5|12711.5|12640.3|12638.3|24072
1614866400000|2021-03-04 14:00:00|12678.8|12676.8|12595.5|12594.5|12770.4|12769.4|12575.8|12574.8|106447
1614870000000|2021-03-04 15:00:00|12596|12595|12728.9|12727.9|12760.4|12759.4|12514.9|12513.9|155283
1614873600000|2021-03-04 16:00:00|12727.5|12726.5|12745.2|12744.2|12801|12800|12680.8|12679.8|96035
1614877200000|2021-03-04 17:00:00|12747.3|12746.3|12488.9|12487.9|12786.9|12785.9|12449.4|12448.4|154186
1614880800000|2021-03-04 18:00:00|12487.9|12486.9|12314.4|12313.4|12524.5|12523.5|12311.7|12310.7|125297
1614884400000|2021-03-04 19:00:00|12314.9|12313.9|12515.9|12514.9|12539.2|12538.2|12313.5|12312.5|102594
1614888000000|2021-03-04 20:00:00|12514.5|12513.5|12476.6|12475.6|12533.7|12532.7|12406.2|12405.2|84512
1614891600000|2021-03-04 21:00:00|12476.2|12475.2|12438.7|12433.7|12499.1|12497.1|12436.1|12433.6|14287
1614895200000|2021-03-04 22:00:00|12439.7|12434.7|12434.4|12429.4|12448|12443|12432.4|12427.4|3
1614898800000|2021-03-04 23:00:00|12442.9|12440.9|12412.2|12410.2|12464.4|12462.4|12410.7|12408.7|7858
1614902400000|2021-03-05 00:00:00|12409.9|12407.9|12342.4|12340.4|12419.2|12417.2|12341.2|12339.2|11952
1614906000000|2021-03-05 01:00:00|12342.2|12340.2|12350.1|12348.1|12371.5|12369.5|12311.9|12309.9|15517
1614909600000|2021-03-05 02:00:00|12350.5|12348.5|12409|12407|12409.1|12407.1|12318.4|12316.4|11131
1614913200000|2021-03-05 03:00:00|12408.9|12406.9|12446.2|12444.2|12447.4|12445.4|12385.5|12383.5|9531
1614916800000|2021-03-05 04:00:00|12446.1|12444.1|12402.9|12400.9|12456.9|12454.9|12402.1|12400.1|7059
1614920400000|2021-03-05 05:00:00|12402.7|12400.7|12476|12474|12479.4|12477.4|12392.5|12390.5|9125
1614924000000|2021-03-05 06:00:00|12476.1|12474.1|12446.2|12444.2|12478.6|12476.6|12422.9|12420.9|6934
1614927600000|2021-03-05 07:00:00|12446.1|12444.1|12419.7|12417.7|12458.1|12456.1|12368.2|12366.2|13019
1614931200000|2021-03-05 08:00:00|12420.5|12418.5|12418.2|12416.2|12439.6|12437.6|12357.5|12355.5|20076
1614934800000|2021-03-05 09:00:00|12417.2|12415.2|12389.6|12387.6|12447.4|12445.4|12382.7|12380.7|12943
1614938400000|2021-03-05 10:00:00|12389.7|12387.7|12418.1|12416.1|12433.7|12431.7|12375.1|12373.1|9258
1614942000000|2021-03-05 11:00:00|12417.9|12415.9|12453.6|12451.6|12486.2|12484.2|12415.2|12413.2|12461
1614945600000|2021-03-05 12:00:00|12452.7|12450.7|12500.2|12498.2|12512.5|12510.5|12438.1|12436.1|16365
1614949200000|2021-03-05 13:00:00|12500.1|12498.1|12505.4|12503.4|12538.4|12536.4|12377.5|12375.5|55091
1614952800000|2021-03-05 14:00:00|12506.1|12504.1|12427.9|12426.9|12637.5|12635.5|12364.4|12363.4|139703
1614956400000|2021-03-05 15:00:00|12425.5|12424.5|12341.4|12340.4|12497.4|12496.4|12321.8|12320.8|163679
1614960000000|2021-03-05 16:00:00|12343.2|12342.2|12363|12362|12371.9|12370.9|12212.2|12211.2|142263
1614963600000|2021-03-05 17:00:00|12361.8|12360.8|12526.9|12525.9|12535.2|12534.2|12318.8|12317.8|96737
1614967200000|2021-03-05 18:00:00|12526.7|12525.7|12590.6|12589.6|12628.9|12627.9|12452.2|12451.2|87150
1614970800000|2021-03-05 19:00:00|12591.4|12590.4|12671.9|12670.9|12679.9|12678.9|12515.1|12514.1|67223
1614974400000|2021-03-05 20:00:00|12672.1|12671.1|12665.6|12664.6|12700.7|12699.7|12633.7|12632.7|80681
1614978000000|2021-03-05 21:00:00|12666.1|12664.1|12661.2|12656.2|12674|12672|12650|12648|11280
1615158000000|2021-03-07 23:00:00|12739.7|12737.7|12674.3|12672.3|12764.2|12762.2|12661|12659|13561
1615161600000|2021-03-08 00:00:00|12673.5|12671.5|12658.1|12656.1|12677.5|12675.5|12606|12604|15253
1615165200000|2021-03-08 01:00:00|12658|12656|12652|12650|12684.8|12682.8|12622.7|12620.7|11852
1615168800000|2021-03-08 02:00:00|12651.8|12649.8|12566.2|12564.2|12660.1|12658.1|12530.3|12528.3|13398
1615172400000|2021-03-08 03:00:00|12566.3|12564.3|12545|12543|12577.5|12575.5|12518.2|12516.2|11890
1615176000000|2021-03-08 04:00:00|12544.8|12542.8|12548|12546|12573.6|12571.6|12521.3|12519.3|7841
1615179600000|2021-03-08 05:00:00|12547.8|12545.8|12540.8|12538.8|12562.5|12560.5|12516.5|12514.5|7760
1615183200000|2021-03-08 06:00:00|12540.6|12538.6|12528.1|12526.1|12569.8|12567.8|12517.5|12515.5|7759
1615186800000|2021-03-08 07:00:00|12528.6|12526.6|12478.5|12476.5|12551.3|12549.3|12460.7|12458.7|13068
1615190400000|2021-03-08 08:00:00|12478.3|12476.3|12462.5|12460.5|12484.5|12482.5|12409.1|12407.1|17850
1615194000000|2021-03-08 09:00:00|12464.6|12462.6|12427.3|12425.3|12469.8|12467.8|12380.3|12378.3|15190
1615197600000|2021-03-08 10:00:00|12427|12425|12463.3|12461.3|12471.3|12469.3|12421|12419|8748
1615201200000|2021-03-08 11:00:00|12465.2|12463.2|12492.2|12490.2|12496.6|12494.6|12449.6|12447.6|11877
1615204800000|2021-03-08 12:00:00|12491.8|12489.8|12488.2|12486.2|12523.3|12521.3|12453.5|12451.5|18485
1615208400000|2021-03-08 13:00:00|12488.3|12486.3|12612|12610|12618.6|12616.6|12469.1|12467.1|28348
1615212000000|2021-03-08 14:00:00|12612.2|12610.2|12582.6|12581.6|12701.8|12700.8|12530.6|12529.6|104969
1615215600000|2021-03-08 15:00:00|12582.7|12581.7|12635.6|12634.6|12718.7|12717.7|12539.1|12538.1|100625
1615219200000|2021-03-08 16:00:00|12637|12636|12510.8|12509.8|12677|12676|12509.1|12508.1|73216
1615222800000|2021-03-08 17:00:00|12511.2|12510.2|12528.4|12527.4|12592.6|12591.6|12485.7|12484.7|56906
1615226400000|2021-03-08 18:00:00|12528.6|12527.6|12428.4|12427.4|12576.8|12575.8|12422.1|12421.1|46563
1615230000000|2021-03-08 19:00:00|12427.8|12426.8|12425.5|12424.5|12500.1|12499.1|12399.4|12398.4|53465
1615233600000|2021-03-08 20:00:00|12424.1|12423.1|12306.6|12305.6|12424.3|12423.3|12291.6|12290.6|78912
1615237200000|2021-03-08 21:00:00|12306.4|12305.4|12341.4|12336.4|12356.7|12354.7|12300.2|12298.2|17534
1615240800000|2021-03-08 22:00:00|12341.5|12336.5|12349.4|12344.4|12351.2|12346.2|12340.1|12335.1|0
1615244400000|2021-03-08 23:00:00|12352.5|12350.5|12377.9|12375.9|12391|12389|12341.7|12339.7|6931
1615248000000|2021-03-09 00:00:00|12377.5|12375.5|12372.2|12370.2|12393.2|12391.2|12347|12345|7453
1615251600000|2021-03-09 01:00:00|12372.1|12370.1|12347.4|12345.4|12415.1|12413.1|12333.4|12331.4|11649
1615255200000|2021-03-09 02:00:00|12346.1|12344.1|12440.5|12438.5|12448.9|12446.9|12343.9|12341.9|13005
1615258800000|2021-03-09 03:00:00|12440.6|12438.6|12457.1|12455.1|12463.6|12461.6|12429.4|12427.4|7661
1615262400000|2021-03-09 04:00:00|12457|12455|12462.7|12460.7|12468.9|12466.9|12438.4|12436.4|5498
1615266000000|2021-03-09 05:00:00|12462.9|12460.9|12446.2|12444.2|12481.5|12479.5|12443.5|12441.5|5808
1615269600000|2021-03-09 06:00:00|12446.6|12444.6|12393.6|12391.6|12460.1|12458.1|12373.1|12371.1|7827
1615273200000|2021-03-09 07:00:00|12392.9|12390.9|12493.5|12491.5|12494.5|12492.5|12375|12373|12874
1615276800000|2021-03-09 08:00:00|12493|12491|12522.1|12520.1|12530.5|12528.5|12476.2|12474.2|16352
1615280400000|2021-03-09 09:00:00|12522.2|12520.2|12566.4|12564.4|12584.4|12582.4|12518.4|12516.4|15266
1615284000000|2021-03-09 10:00:00|12566.1|12564.1|12566.6|12564.6|12580|12578|12535.9|12533.9|11661
1615287600000|2021-03-09 11:00:00|12566.5|12564.5|12602.1|12600.1|12618.1|12616.1|12562.5|12560.5|14310
1615291200000|2021-03-09 12:00:00|12602|12600|12547.5|12545.5|12602.1|12600.1|12544|12542|18025
1615294800000|2021-03-09 13:00:00|12547.6|12545.6|12601.9|12599.9|12610.6|12608.6|12547.6|12545.6|22052
1615298400000|2021-03-09 14:00:00|12602|12600|12710.1|12709.1|12721.5|12720.5|12585.2|12583.2|95961
1615302000000|2021-03-09 15:00:00|12710.5|12709.5|12708.9|12707.9|12773.6|12772.6|12693.3|12692.3|97418
1615305600000|2021-03-09 16:00:00|12709.5|12708.5|12751|12750|12764|12763|12687.8|12686.8|56814
1615309200000|2021-03-09 17:00:00|12752.6|12751.6|12777.8|12776.8|12799.8|12798.8|12738.9|12737.9|39085
1615312800000|2021-03-09 18:00:00|12779.3|12778.3|12857.3|12856.3|12861|12860|12779.3|12778.3|44471
1615316400000|2021-03-09 19:00:00|12857.5|12856.5|12838.4|12837.4|12860.8|12859.8|12810|12809|34498
1615320000000|2021-03-09 20:00:00|12838|12837|12790.2|12789.2|12870.2|12869.2|12778.5|12777.5|73002
1615323600000|2021-03-09 21:00:00|12790.9|12789.9|12794.6|12789.6|12799.6|12797.6|12772|12770|14550
1615327200000|2021-03-09 22:00:00|12794.5|12789.5|12819.9|12814.9|12824.4|12819.4|12793.9|12788.9|1
1615330800000|2021-03-09 23:00:00|12815.7|12813.7|12812.9|12810.9|12830.5|12828.5|12796|12794|5049
1615334400000|2021-03-10 00:00:00|12813.1|12811.1|12787.9|12785.9|12816.4|12814.4|12776|12774|8746
1615338000000|2021-03-10 01:00:00|12787.5|12785.5|12746|12744|12805.7|12803.7|12744.9|12742.9|9794
1615341600000|2021-03-10 02:00:00|12746.4|12744.4|12751|12749|12758.9|12756.9|12728.7|12726.7|8005
1615345200000|2021-03-10 03:00:00|12750.9|12748.9|12744.9|12742.9|12758.5|12756.5|12743.2|12741.2|3346
1615348800000|2021-03-10 04:00:00|12745.4|12743.4|12777.2|12775.2|12796.2|12794.2|12727.9|12725.9|7623
1615352400000|2021-03-10 05:00:00|12777.1|12775.1|12759|12757|12778|12776|12723.6|12721.6|8197
1615356000000|2021-03-10 06:00:00|12759.4|12757.4|12743.5|12741.5|12773.9|12771.9|12726.9|12724.9|5047
1615359600000|2021-03-10 07:00:00|12743.4|12741.4|12768.6|12766.6|12772.9|12770.9|12730.7|12728.7|5867
1615363200000|2021-03-10 08:00:00|12768.1|12766.1|12797.7|12795.7|12809.4|12807.4|12752.2|12750.2|15549
1615366800000|2021-03-10 09:00:00|12797.6|12795.6|12806.7|12804.7|12812.5|12810.5|12765.1|12763.1|9898
1615370400000|2021-03-10 10:00:00|12807.1|12805.1|12766.2|12764.2|12821.2|12819.2|12766|12764|6974
1615374000000|2021-03-10 11:00:00|12766|12764|12758.6|12756.6|12775|12773|12707|12705|14880
1615377600000|2021-03-10 12:00:00|12758.5|12756.5|12774.7|12772.7|12787.7|12785.7|12749.2|12747.2|12709
1615381200000|2021-03-10 13:00:00|12775.7|12773.7|12885.9|12883.9|12901|12899|12730.6|12728.6|43048
1615384800000|2021-03-10 14:00:00|12885.7|12883.7|12915|12914|12995.7|12993.7|12871|12869|124100
1615388400000|2021-03-10 15:00:00|12914.9|12913.9|12815.2|12814.2|12958.5|12957.5|12755.6|12754.6|119362
1615392000000|2021-03-10 16:00:00|12815.1|12814.1|12840.2|12839.2|12859.9|12858.9|12770|12769|72151
1615395600000|2021-03-10 17:00:00|12840|12839|12828.4|12827.4|12847.6|12846.6|12745.4|12744.4|53459
1615399200000|2021-03-10 18:00:00|12829.2|12828.2|12759|12758|12834.8|12833.8|12724|12723|75223
1615402800000|2021-03-10 19:00:00|12759.1|12758.1|12818.8|12817.8|12845.3|12844.3|12739.7|12738.7|43072
1615406400000|2021-03-10 20:00:00|12819.5|12818.5|12755.7|12754.7|12839.5|12838.5|12748.2|12747.2|48079
1615410000000|2021-03-10 21:00:00|12756.2|12754.2|12793.4|12788.4|12793.8|12791.2|12752.1|12750.1|10093
1615413600000|2021-03-10 22:00:00|12793.1|12788.1|12795.3|12790.3|12795.3|12790.3|12791.2|12786.2|0
1615417200000|2021-03-10 23:00:00|12795.5|12790.5|12773.9|12771.9|12801.6|12799.6|12769.7|12767.7|3438
1615420800000|2021-03-11 00:00:00|12773.4|12771.4|12738.4|12736.4|12783.9|12781.9|12727.7|12725.7|5629
1615424400000|2021-03-11 01:00:00|12737.6|12735.6|12808.9|12806.9|12812.7|12810.7|12733.9|12731.9|9336
1615428000000|2021-03-11 02:00:00|12809|12807|12830|12828|12845.6|12843.6|12806.2|12804.2|7741
1615431600000|2021-03-11 03:00:00|12830.1|12828.1|12838.5|12836.5|12851.5|12849.5|12821.6|12819.6|5039
1615435200000|2021-03-11 04:00:00|12838.7|12836.7|12843.1|12841.1|12854.2|12852.2|12825.9|12823.9|3522
1615438800000|2021-03-11 05:00:00|12842.6|12840.6|12844.6|12842.6|12858.9|12856.9|12833.6|12831.6|3965
1615442400000|2021-03-11 06:00:00|12842.9|12840.9|12895.5|12893.5|12895.6|12893.6|12827.7|12825.7|7753
1615446000000|2021-03-11 07:00:00|12895.4|12893.4|12934.5|12932.5|12939.7|12937.7|12882.6|12880.6|10665
1615449600000|2021-03-11 08:00:00|12933.7|12931.7|12974.6|12972.6|12976.5|12974.5|12899.9|12897.9|13997
1615453200000|2021-03-11 09:00:00|12975.1|12973.1|12985.4|12983.4|13001.6|12999.6|12972.5|12970.5|12806
1615456800000|2021-03-11 10:00:00|12985.2|12983.2|13001.1|12999.1|13016.4|13014.4|12962.1|12960.1|9934
1615460400000|2021-03-11 11:00:00|13000.7|12998.7|12975.5|12973.5|13007.4|13005.4|12967.9|12965.9|10715
1615464000000|2021-03-11 12:00:00|12974.6|12972.6|12995.5|12993.5|13015.9|13013.9|12947.2|12945.2|17026
1615467600000|2021-03-11 13:00:00|12995.2|12993.2|12963.4|12961.4|13013.7|13011.7|12941.9|12939.9|25149
1615471200000|2021-03-11 14:00:00|12960.2|12958.2|12968.2|12967.2|13009.2|13008.2|12934.7|12933.7|78335
1615474800000|2021-03-11 15:00:00|12969.7|12968.7|13025.6|13024.6|13029.1|13028.1|12914.4|12913.4|86458
1615478400000|2021-03-11 16:00:00|13026.1|13025.1|13069.9|13068.9|13088|13087|13026|13025|51299
1615482000000|2021-03-11 17:00:00|13071|13070|13076|13075|13096.7|13095.7|13056|13055|33791
1615485600000|2021-03-11 18:00:00|13076.6|13075.6|13076.4|13075.4|13121.1|13120.1|13060.1|13059.1|42802
1615489200000|2021-03-11 19:00:00|13076|13075|13063.6|13062.6|13094.5|13093.5|13062|13061|22428
1615492800000|2021-03-11 20:00:00|13063.7|13062.7|13048.3|13047.3|13089.7|13088.7|13042.4|13041.4|43444
1615496400000|2021-03-11 21:00:00|13048.8|13046.8|13047.7|13042.7|13069.7|13067.7|13040.2|13038.2|11579
1615500000000|2021-03-11 22:00:00|13047.8|13042.8|13054.9|13049.9|13055.1|13050.1|13046.4|13041.4|2
1615503600000|2021-03-11 23:00:00|13056.5|13054.5|13071.6|13069.6|13087.1|13085.1|13048.2|13046.2|3672
1615507200000|2021-03-12 00:00:00|13071.9|13069.9|13086.1|13084.1|13095.9|13093.9|13070.1|13068.1|4095
1615510800000|2021-03-12 01:00:00|13086|13084|13068|13066|13096.1|13094.1|13068|13066|4744
1615514400000|2021-03-12 02:00:00|13068.2|13066.2|13013.9|13011.9|13077.7|13075.7|12998.1|12996.1|9404
1615518000000|2021-03-12 03:00:00|13013.7|13011.7|13033.1|13031.1|13034|13032|13000.7|12998.7|4412
1615521600000|2021-03-12 04:00:00|13033.2|13031.2|13068.6|13066.6|13069|13067|13033.2|13031.2|3908
1615525200000|2021-03-12 05:00:00|13068.5|13066.5|13016.1|13014.1|13070|13068|13003.7|13001.7|6960
1615528800000|2021-03-12 06:00:00|13016.2|13014.2|12975.6|12973.6|13023.2|13021.2|12958.4|12956.4|10459
1615532400000|2021-03-12 07:00:00|12976|12974|12903|12901|12980.7|12978.7|12887.9|12885.9|19617
1615536000000|2021-03-12 08:00:00|12902.9|12900.9|12834|12832|12905.2|12903.2|12827.5|12825.5|17868
1615539600000|2021-03-12 09:00:00|12830.4|12828.4|12816.5|12814.5|12848|12846|12806.6|12804.6|11747
1615543200000|2021-03-12 10:00:00|12816.6|12814.6|12830.7|12828.7|12849.1|12847.1|12787.6|12785.6|11519
1615546800000|2021-03-12 11:00:00|12831.4|12829.4|12827.9|12825.9|12856.5|12854.5|12812.1|12810.1|9903
1615550400000|2021-03-12 12:00:00|12827.7|12825.7|12894.7|12892.7|12899.1|12897.1|12827.7|12825.7|12875
1615554000000|2021-03-12 13:00:00|12894.6|12892.6|12847.5|12845.5|12900|12898|12842.1|12840.1|17782
1615557600000|2021-03-12 14:00:00|12847.2|12845.2|12892.4|12891.4|12895.2|12894.2|12799.5|12798.5|61685
1615561200000|2021-03-12 15:00:00|12892.2|12891.2|12793.9|12792.9|12906|12905|12771|12770|81153
1615564800000|2021-03-12 16:00:00|12793.6|12792.6|12864|12863|12882|12881|12770|12769|47047
1615568400000|2021-03-12 17:00:00|12864.7|12863.7|12877.3|12876.3|12930.1|12929.1|12846.6|12845.6|34031
1615572000000|2021-03-12 18:00:00|12877.6|12876.6|12886.3|12885.3|12913.1|12912.1|12858.1|12857.1|22366
1615575600000|2021-03-12 19:00:00|12887.2|12886.2|12912.7|12911.7|12926.8|12925.8|12873.5|12872.5|20638
1615579200000|2021-03-12 20:00:00|12913.3|12912.3|12940.4|12939.4|12946.8|12945.8|12881.7|12880.7|35938
1615582800000|2021-03-12 21:00:00|12940.9|12938.9|12941|12936|12949.8|12947.8|12933.8|12931.8|6956
1615759200000|2021-03-14 22:00:00|12963.8|12961.8|12951.1|12949.1|12976.8|12974.8|12926.4|12924.4|3533
1615762800000|2021-03-14 23:00:00|12950.9|12948.9|12964.4|12962.4|12980.1|12978.1|12949.2|12947.2|3011
1615766400000|2021-03-15 00:00:00|12964.3|12962.3|12977.3|12975.3|12980.2|12978.2|12956.1|12954.1|4515
1615770000000|2021-03-15 01:00:00|12977.1|12975.1|13004.9|13002.9|13012.7|13010.7|12974.2|12972.2|6030
1615773600000|2021-03-15 02:00:00|13004.8|13002.8|12961.2|12959.2|13009.2|13007.2|12954.9|12952.9|4858
1615777200000|2021-03-15 03:00:00|12961.3|12959.3|12948.3|12946.3|12968.2|12966.2|12930.3|12928.3|3983
1615780800000|2021-03-15 04:00:00|12948.2|12946.2|12955.9|12953.9|12962.1|12960.1|12929.9|12927.9|4200
1615784400000|2021-03-15 05:00:00|12955.8|12953.8|12910.9|12908.9|12962.7|12960.7|12906.7|12904.7|5973
1615788000000|2021-03-15 06:00:00|12911.7|12909.7|12917.1|12915.1|12932.8|12930.8|12885.9|12883.9|6266
1615791600000|2021-03-15 07:00:00|12917.8|12915.8|12901.4|12899.4|12921.3|12919.3|12876.1|12874.1|6184
1615795200000|2021-03-15 08:00:00|12901.3|12899.3|12965.7|12963.7|12970.4|12968.4|12891.2|12889.2|10543
1615798800000|2021-03-15 09:00:00|12965.1|12963.1|12987.6|12985.6|13000.7|12998.7|12961.1|12959.1|6595
1615802400000|2021-03-15 10:00:00|12987.7|12985.7|12974.4|12972.4|12991.4|12989.4|12953.8|12951.8|8538
1615806000000|2021-03-15 11:00:00|12974.2|12972.2|12939.2|12937.2|12986.3|12984.3|12938.2|12936.2|7773
1615809600000|2021-03-15 12:00:00|12939.1|12937.1|12930.9|12928.9|12942.9|12940.9|12913.9|12911.9|9813
1615813200000|2021-03-15 13:00:00|12930.8|12928.8|12962.7|12961.7|12984.1|12983.1|12898.6|12897.6|55047
1615816800000|2021-03-15 14:00:00|12961.1|12960.1|12976.6|12975.6|12997.1|12996.1|12909.8|12908.8|60210
1615820400000|2021-03-15 15:00:00|12976.2|12975.2|12934.2|12933.2|12990.6|12989.6|12883.3|12882.3|52049
1615824000000|2021-03-15 16:00:00|12934.1|12933.1|12963|12962|12972.2|12971.2|12927.5|12926.5|29461
1615827600000|2021-03-15 17:00:00|12962.8|12961.8|12983.3|12982.3|12988.1|12987.1|12946|12945|21843
1615831200000|2021-03-15 18:00:00|12983.9|12982.9|13032.3|13031.3|13033.9|13032.9|12983.6|12982.6|26496
1615834800000|2021-03-15 19:00:00|13032|13031|13079.8|13078.8|13085.5|13084.5|13003.1|13002.1|42534
1615838400000|2021-03-15 20:00:00|13079.6|13078.6|13086.1|13081.1|13101.6|13099.6|13073.8|13071.8|10735
1615842000000|2021-03-15 21:00:00|13085.3|13080.3|13086.9|13081.9|13089.7|13084.7|13084|13079|0
1615845600000|2021-03-15 22:00:00|13087.7|13084.9|13074.1|13072.1|13091.9|13089.9|13068.1|13066.1|2884
1615849200000|2021-03-15 23:00:00|13073.9|13071.9|13066.8|13064.8|13082.9|13080.9|13065.6|13063.6|2409
1615852800000|2021-03-16 00:00:00|13067.2|13065.2|13086.8|13084.8|13089.1|13087.1|13060.4|13058.4|4027
1615856400000|2021-03-16 01:00:00|13087.2|13085.2|13125.3|13123.3|13133.8|13131.8|13083.2|13081.2|6110
1615860000000|2021-03-16 02:00:00|13125.1|13123.1|13125.9|13123.9|13126.8|13124.8|13096.2|13094.2|4780
1615863600000|2021-03-16 03:00:00|13126.3|13124.3|13129.1|13127.1|13139.6|13137.6|13119.4|13117.4|3988
1615867200000|2021-03-16 04:00:00|13128.9|13126.9|13135.4|13133.4|13136.8|13134.8|13118.8|13116.8|2476
1615870800000|2021-03-16 05:00:00|13135.6|13133.6|13143.2|13141.2|13144.4|13142.4|13124.6|13122.6|3466
1615874400000|2021-03-16 06:00:00|13143.7|13141.7|13163.7|13161.7|13167.1|13165.1|13123.1|13121.1|4954
1615878000000|2021-03-16 07:00:00|13163.2|13161.2|13144.1|13142.1|13180.1|13178.1|13137.4|13135.4|6564
1615881600000|2021-03-16 08:00:00|13144.7|13142.7|13118.9|13116.9|13145.4|13143.4|13103.8|13101.8|10077
1615885200000|2021-03-16 09:00:00|13118.8|13116.8|13136.2|13134.2|13137.9|13135.9|13110.9|13108.9|6002
1615888800000|2021-03-16 10:00:00|13136.3|13134.3|13148.7|13146.7|13149.2|13147.2|13124.3|13122.3|4327
1615892400000|2021-03-16 11:00:00|13148.2|13146.2|13155.4|13153.4|13160.8|13158.8|13135.4|13133.4|6834
1615896000000|2021-03-16 12:00:00|13155.6|13153.6|13151.7|13149.7|13170.6|13168.6|13135.3|13133.3|10236
1615899600000|2021-03-16 13:00:00|13151.4|13149.4|13236.2|13235.2|13240.7|13239.7|13144.2|13142.2|62822
1615903200000|2021-03-16 14:00:00|13235.9|13234.9|13284.9|13283.9|13298.7|13297.7|13224.2|13223.2|75233
1615906800000|2021-03-16 15:00:00|13285.6|13284.6|13255.8|13254.8|13295.1|13294.1|13249.3|13248.3|47139
1615910400000|2021-03-16 16:00:00|13256.3|13255.3|13222.3|13221.3|13267.1|13266.1|13180.5|13179.5|59197
1615914000000|2021-03-16 17:00:00|13222.6|13221.6|13192|13191|13253.1|13252.1|13172.4|13171.4|50356
1615917600000|2021-03-16 18:00:00|13191.5|13190.5|13135|13134|13206.8|13205.8|13088.8|13087.8|77096
1615921200000|2021-03-16 19:00:00|13135.3|13134.3|13149.9|13148.9|13198.8|13197.8|13111.8|13110.8|63775
1615924800000|2021-03-16 20:00:00|13150.4|13148.4|13168|13163|13174.5|13172.5|13147.2|13145.2|9504
1615928400000|2021-03-16 21:00:00|13167.3|13162.3|13156.5|13151.5|13167.5|13162.5|13151.1|13146.1|0
1615932000000|2021-03-16 22:00:00|13156.6|13151.6|13179|13177|13185.4|13183.4|13156.6|13151.6|2484
1615935600000|2021-03-16 23:00:00|13177.5|13175.5|13159.3|13157.3|13183.9|13181.9|13158.9|13156.9|2417
1615939200000|2021-03-17 00:00:00|13159|13157|13147.2|13145.2|13162.3|13160.3|13111.7|13109.7|7516
1615942800000|2021-03-17 01:00:00|13147.3|13145.3|13141.8|13139.8|13154.9|13152.9|13118.3|13116.3|5812
1615946400000|2021-03-17 02:00:00|13141.5|13139.5|13144.5|13142.5|13150.3|13148.3|13126.9|13124.9|4673
1615950000000|2021-03-17 03:00:00|13144.4|13142.4|13132.7|13130.7|13149.7|13147.7|13124.2|13122.2|3264
1615953600000|2021-03-17 04:00:00|13132.8|13130.8|13132|13130|13136.2|13134.2|13123.3|13121.3|1997
1615957200000|2021-03-17 05:00:00|13131.9|13129.9|13145.4|13143.4|13150.2|13148.2|13116.5|13114.5|4690
1615960800000|2021-03-17 06:00:00|13146.2|13144.2|13133.7|13131.7|13152.9|13150.9|13123.7|13121.7|3804
1615964400000|2021-03-17 07:00:00|13133.8|13131.8|13130.5|13128.5|13143.5|13141.5|13124.5|13122.5|4876
1615968000000|2021-03-17 08:00:00|13130.4|13128.4|13135.4|13133.4|13144.3|13142.3|13119.4|13117.4|6200
1615971600000|2021-03-17 09:00:00|13135.3|13133.3|13112.3|13110.3|13138.7|13136.7|13109.8|13107.8|5655
1615975200000|2021-03-17 10:00:00|13112.2|13110.2|13100|13098|13128.8|13126.8|13095.9|13093.9|6940
1615978800000|2021-03-17 11:00:00|13100.2|13098.2|13002.4|13000.4|13102.2|13100.2|12988.9|12986.9|29311
1615982400000|2021-03-17 12:00:00|13002|13000|13013|13011|13022.5|13020.5|12979.8|12977.8|22739
1615986000000|2021-03-17 13:00:00|13012.9|13010.9|13045.5|13044.5|13054.3|13053.3|12945.8|12944.8|87653
1615989600000|2021-03-17 14:00:00|13046|13045|13022.7|13021.7|13084|13083|13001.3|13000.3|90606
1615993200000|2021-03-17 15:00:00|13022|13021|12981.3|12980.3|13033.8|13032.8|12959.2|12958.2|64845
1615996800000|2021-03-17 16:00:00|12980.8|12979.8|12977.9|12976.9|13031.4|13030.4|12950|12949|56668
1616000400000|2021-03-17 17:00:00|12977.8|12976.8|13010.1|13009.1|13030.1|13029.1|12966.7|12965.7|35816
1616004000000|2021-03-17 18:00:00|13029.6|13028.6|13251.4|13250.4|13252.9|13251.9|13023.9|13022.9|113379
1616007600000|2021-03-17 19:00:00|13251.6|13250.6|13210.6|13209.6|13286.8|13285.8|13171.8|13170.8|79288
1616011200000|2021-03-17 20:00:00|13211.1|13209.1|13187.9|13182.9|13214.2|13212.2|13181.8|13179.8|10724
1616014800000|2021-03-17 21:00:00|13187.7|13182.7|13196.6|13191.6|13198.3|13193.3|13184.6|13179.6|0
1616018400000|2021-03-17 22:00:00|13195.6|13193.6|13205.4|13203.4|13227.2|13225.2|13192.3|13190.3|4532
1616022000000|2021-03-17 23:00:00|13206.2|13204.2|13238.3|13236.3|13242.7|13240.7|13201.4|13199.4|4033
1616025600000|2021-03-18 00:00:00|13239.2|13237.2|13273.2|13271.2|13275.8|13273.8|13237.4|13235.4|7182
1616029200000|2021-03-18 01:00:00|13273.3|13271.3|13260.2|13258.2|13283.2|13281.2|13249.2|13247.2|5563
1616032800000|2021-03-18 02:00:00|13260.3|13258.3|13251.9|13249.9|13261.9|13259.9|13236.3|13234.3|4942
1616036400000|2021-03-18 03:00:00|13251.6|13249.6|13196.1|13194.1|13253.6|13251.6|13184.1|13182.1|8738
1616040000000|2021-03-18 04:00:00|13195.9|13193.9|13210.6|13208.6|13213.9|13211.9|13182.6|13180.6|4093
1616043600000|2021-03-18 05:00:00|13210.4|13208.4|13211.7|13209.7|13220.2|13218.2|13192.7|13190.7|4046
1616047200000|2021-03-18 06:00:00|13212.2|13210.2|13229.1|13227.1|13244.9|13242.9|13208.1|13206.1|4695
1616050800000|2021-03-18 07:00:00|13228.9|13226.9|13083.8|13081.8|13234.1|13232.1|13053.2|13051.2|23572
1616054400000|2021-03-18 08:00:00|13083.7|13081.7|13030.7|13028.7|13106.1|13104.1|13023.7|13021.7|20328
1616058000000|2021-03-18 09:00:00|13030.4|13028.4|13053.8|13051.8|13072.8|13070.8|13019.4|13017.4|12963
1616061600000|2021-03-18 10:00:00|13053.9|13051.9|13056.4|13054.4|13077.6|13075.6|13040.9|13038.9|9367
1616065200000|2021-03-18 11:00:00|13056.8|13054.8|12992.4|12990.4|13062.8|13060.8|12967.8|12965.8|26009
1616068800000|2021-03-18 12:00:00|12989.9|12987.9|12987.7|12985.7|13012.4|13010.4|12971.8|12969.8|24293
1616072400000|2021-03-18 13:00:00|12987.6|12985.6|13011.6|13010.6|13037.4|13036.4|12950.4|12949.4|87716
1616076000000|2021-03-18 14:00:00|13011.8|13010.8|12981.6|12980.6|13011.8|13010.8|12931.4|12930.4|102767
1616079600000|2021-03-18 15:00:00|12981.3|12980.3|12973.5|12972.5|13003.6|13002.6|12948.1|12947.1|61879
1616083200000|2021-03-18 16:00:00|12973|12972|12919.5|12918.5|13028|13027|12916.2|12915.2|62326
1616086800000|2021-03-18 17:00:00|12919.7|12918.7|12989.4|12988.4|12995.9|12994.9|12917.2|12916.2|45664
1616090400000|2021-03-18 18:00:00|12989.6|12988.6|12863.9|12862.9|12994.1|12993.1|12840.6|12839.6|76347
1616094000000|2021-03-18 19:00:00|12862.1|12861.1|12800.9|12799.9|12878.3|12877.3|12780.9|12779.9|84673
1616097600000|2021-03-18 20:00:00|12799.8|12797.8|12811.7|12806.7|12842.7|12840.7|12791.2|12789.2|18236
1616101200000|2021-03-18 21:00:00|12812.4|12807.4|12827.5|12822.5|12829.3|12824.3|12810.7|12805.7|1
1616104800000|2021-03-18 22:00:00|12815.3|12813.3|12801.1|12799.1|12839.8|12837.8|12800.1|12798.1|5456
1616108400000|2021-03-18 23:00:00|12801|12799|12801.2|12799.2|12812.7|12810.7|12792.5|12790.5|4239
1616112000000|2021-03-19 00:00:00|12800.1|12798.1|12827|12825|12835|12833|12793.1|12791.1|6078
1616115600000|2021-03-19 01:00:00|12827.3|12825.3|12832.7|12830.7|12837.3|12835.3|12792|12790|7343
1616119200000|2021-03-19 02:00:00|12832.6|12830.6|12786|12784|12833.2|12831.2|12771.2|12769.2|7644
1616122800000|2021-03-19 03:00:00|12785.8|12783.8|12791|12789|12834|12832|12781.2|12779.2|6161
1616126400000|2021-03-19 04:00:00|12791.5|12789.5|12813.6|12811.6|12818.6|12816.6|12786|12784|4968
1616130000000|2021-03-19 05:00:00|12813.5|12811.5|12794|12792|12824.3|12822.3|12781.1|12779.1|6332
1616133600000|2021-03-19 06:00:00|12793.8|12791.8|12820.5|12818.5|12836.6|12834.6|12731.5|12729.5|15770
1616137200000|2021-03-19 07:00:00|12821.8|12819.8|12877.2|12875.2|12883.2|12881.2|12816.8|12814.8|13838
1616140800000|2021-03-19 08:00:00|12879.2|12877.2|12895.2|12893.2|12915.7|12913.7|12870.1|12868.1|17844
1616144400000|2021-03-19 09:00:00|12895.1|12893.1|12884.1|12882.1|12908.3|12906.3|12878.3|12876.3|7718
1616148000000|2021-03-19 10:00:00|12884|12882|12877.7|12875.7|12887.3|12885.3|12851|12849|10170
1616151600000|2021-03-19 11:00:00|12877.6|12875.6|12865.6|12863.6|12881.6|12879.6|12834.7|12832.7|10458
1616155200000|2021-03-19 12:00:00|12864.7|12862.7|12860|12858|12894.3|12892.3|12853.1|12851.1|16839
1616158800000|2021-03-19 13:00:00|12859.8|12857.8|12791.6|12790.6|12860|12858|12742|12741|116315
1616162400000|2021-03-19 14:00:00|12791.3|12790.3|12850.1|12849.1|12859.6|12858.6|12699.3|12698.3|105688
1616166000000|2021-03-19 15:00:00|12850.3|12849.3|12862.3|12861.3|12878.3|12877.3|12776.3|12775.3|70656
1616169600000|2021-03-19 16:00:00|12862|12861|12897|12896|12903|12902|12852|12851|46807
1616173200000|2021-03-19 17:00:00|12896.9|12895.9|12887.2|12886.2|12909.2|12908.2|12848|12847|40289
1616176800000|2021-03-19 18:00:00|12887.8|12886.8|12895.3|12894.3|12898.5|12897.5|12843.5|12842.5|38961
1616180400000|2021-03-19 19:00:00|12895|12894|12854.8|12853.8|12899.1|12898.1|12842.2|12841.2|58561
1616184000000|2021-03-19 20:00:00|12854.1|12853.1|12847.9|12842.9|12865.7|12863.7|12841.5|12839.5|12070
1616187600000|2021-03-19 21:00:00|12847.8|12842.8|12847.8|12842.8|12847.8|12842.8|12847.8|12842.8|0
1616364000000|2021-03-21 22:00:00|12837.5|12835.5|12859.8|12857.8|12864|12862|12807.6|12805.6|7609
1616367600000|2021-03-21 23:00:00|12860.1|12858.1|12880.3|12878.3|12888.5|12886.5|12856.3|12854.3|4909
1616371200000|2021-03-22 00:00:00|12880.2|12878.2|12870.3|12868.3|12888|12886|12866.3|12864.3|5795
1616374800000|2021-03-22 01:00:00|12870.5|12868.5|12920.6|12918.6|12932.8|12930.8|12838.7|12836.7|11921
1616378400000|2021-03-22 02:00:00|12920.7|12918.7|12927.1|12925.1|12932.1|12930.1|12899.7|12897.7|7207
1616382000000|2021-03-22 03:00:00|12927.2|12925.2|12919.1|12917.1|12929.6|12927.6|12912.8|12910.8|3249
1616385600000|2021-03-22 04:00:00|12919.2|12917.2|12935.5|12933.5|12952.1|12950.1|12915.2|12913.2|5101
1616389200000|2021-03-22 05:00:00|12935.3|12933.3|12930.6|12928.6|12948.3|12946.3|12912.1|12910.1|4853
1616392800000|2021-03-22 06:00:00|12931|12929|12926.3|12924.3|12943.2|12941.2|12921.6|12919.6|3141
1616396400000|2021-03-22 07:00:00|12926.2|12924.2|12911.7|12909.7|12946|12944|12889.3|12887.3|9119
1616400000000|2021-03-22 08:00:00|12912.5|12910.5|12927|12925|12937.1|12935.1|12890|12888|9949
1616403600000|2021-03-22 09:00:00|12926.8|12924.8|12937.7|12935.7|12943.8|12941.8|12909|12907|6025
1616407200000|2021-03-22 10:00:00|12937.8|12935.8|12960.8|12958.8|12976.1|12974.1|12932.5|12930.5|7345
1616410800000|2021-03-22 11:00:00|12960.5|12958.5|12971.3|12969.3|12981.7|12979.7|12952.6|12950.6|7680
1616414400000|2021-03-22 12:00:00|12971.6|12969.6|12954.8|12952.8|12973.6|12971.6|12942.3|12940.3|10849
1616418000000|2021-03-22 13:00:00|12954.7|12952.7|13025.7|13024.7|13039|13038|12946|12944.3|75141
1616421600000|2021-03-22 14:00:00|13025.8|13024.8|13074.2|13073.2|13083.5|13082.5|13000.7|12999.7|73029
1616425200000|2021-03-22 15:00:00|13074.6|13073.6|13090.8|13089.8|13108.8|13107.8|13066.5|13065.5|38746
1616428800000|2021-03-22 16:00:00|13091|13090|13164.3|13163.3|13170.6|13169.6|13091|13090|45112
1616432400000|2021-03-22 17:00:00|13164.6|13163.6|13152|13151|13166.1|13165.1|13128.6|13127.6|33155
1616436000000|2021-03-22 18:00:00|13152.1|13151.1|13157.7|13156.7|13162|13161|13138.2|13137.2|27153
1616439600000|2021-03-22 19:00:00|13157.5|13156.5|13083.5|13082.5|13165.5|13164.5|13080.3|13079.3|60183
1616443200000|2021-03-22 20:00:00|13083.7|13082.7|13078.5|13073.5|13096.8|13094.8|13074|13072|9426
1616446800000|2021-03-22 21:00:00|13080.6|13075.6|13082.9|13077.9|13086|13081|13077.5|13072.5|0
1616450400000|2021-03-22 22:00:00|13082.5|13080.5|13092.2|13090.2|13101|13099|13079.1|13077.1|3616
1616454000000|2021-03-22 23:00:00|13092.1|13090.1|13099.1|13097.1|13100.1|13098.1|13084.3|13082.3|2197
1616457600000|2021-03-23 00:00:00|13099.2|13097.2|13072.1|13070.1|13118.7|13116.7|13064.5|13062.5|7498
1616461200000|2021-03-23 01:00:00|13071.7|13069.7|13057.2|13055.2|13085.1|13083.1|13045.3|13043.3|6714
1616464800000|2021-03-23 02:00:00|13057.1|13055.1|13043.7|13041.7|13063.5|13061.5|13033.8|13031.8|5138
1616468400000|2021-03-23 03:00:00|13043.6|13041.6|13045.8|13043.8|13051.6|13049.6|13026.7|13024.7|4668
1616472000000|2021-03-23 04:00:00|13045.7|13043.7|13031|13029|13053.1|13051.1|13030.3|13028.3|3167
1616475600000|2021-03-23 05:00:00|13030.7|13028.7|13022.8|13020.8|13042.6|13040.6|13018.2|13016.2|4430
1616479200000|2021-03-23 06:00:00|13022.7|13020.7|13043.3|13041.3|13047.3|13045.3|13016.3|13014.3|4738
1616482800000|2021-03-23 07:00:00|13043.2|13041.2|13061|13059|13070.8|13068.8|13040.3|13038.3|7289
1616486400000|2021-03-23 08:00:00|13061.1|13059.1|13066.2|13064.2|13070.3|13068.3|13022|13020|10987
1616490000000|2021-03-23 09:00:00|13066.3|13064.3|13046.7|13044.7|13079.2|13077.2|13029.1|13027.1|8807
1616493600000|2021-03-23 10:00:00|13048|13046|13066.2|13064.2|13076.2|13074.2|13033.1|13031.1|9470
1616497200000|2021-03-23 11:00:00|13066.5|13064.5|13091|13089|13104.6|13102.6|13064.1|13062.1|9579
1616500800000|2021-03-23 12:00:00|13091.7|13089.7|13120.6|13118.6|13128.7|13126.7|13082.3|13080.3|14115
1616504400000|2021-03-23 13:00:00|13120.7|13118.7|13091.3|13090.3|13134.1|13132.1|13064|13063|73443
1616508000000|2021-03-23 14:00:00|13090.7|13089.7|13137.5|13136.5|13147.2|13146.2|13064|13063|90364
1616511600000|2021-03-23 15:00:00|13137.6|13136.6|13127.7|13126.7|13185.7|13184.7|13112.7|13111.7|69570
1616515200000|2021-03-23 16:00:00|13128.2|13127.2|13133.9|13132.9|13151.4|13150.4|13088.2|13087.2|58674
1616518800000|2021-03-23 17:00:00|13133.8|13132.8|13094.4|13093.4|13162.7|13161.7|13083|13082|46167
1616522400000|2021-03-23 18:00:00|13094.1|13093.1|13056.6|13055.6|13137.4|13136.4|13056.2|13055.2|55093
1616526000000|2021-03-23 19:00:00|13056.9|13055.9|13020.5|13019.5|13075|13074|12993.1|12992.1|91181
1616529600000|2021-03-23 20:00:00|13021|13019|13047|13042|13053.1|13051.1|13019.1|13017.1|9611
1616533200000|2021-03-23 21:00:00|13047.4|13042.4|13049.8|13044.8|13053.7|13048.7|13042.2|13037.2|0
1616536800000|2021-03-23 22:00:00|13064.4|13062.4|13049.9|13047.9|13066.4|13064.4|13040.1|13038.1|3036
1616540400000|2021-03-23 23:00:00|13049.6|13047.6|13043.1|13041.1|13050.2|13048.2|13030.9|13028.9|3662
1616544000000|2021-03-24 00:00:00|13043.2|13041.2|13061.6|13059.6|13072.7|13070.7|13043.1|13041.1|5187
1616547600000|2021-03-24 01:00:00|13061.7|13059.7|13052.9|13050.9|13087.4|13085.4|13052.6|13050.6|6811
1616551200000|2021-03-24 02:00:00|13053.5|13051.5|13054.1|13052.1|13063.4|13061.4|13035.5|13033.5|6784
1616554800000|2021-03-24 03:00:00|13055|13053|13074|13072|13085|13083|13043.1|13041.1|5490
1616558400000|2021-03-24 04:00:00|13073.9|13071.9|13062.7|13060.7|13078.7|13076.7|13054.4|13052.4|3214
1616562000000|2021-03-24 05:00:00|13062.5|13060.5|13045.6|13043.6|13073.2|13071.2|13045.5|13043.5|5748
1616565600000|2021-03-24 06:00:00|13046|13044|13054.6|13052.6|13061.2|13059.2|13039|13037|3528
1616569200000|2021-03-24 07:00:00|13055|13053|13057.2|13055.2|13061|13059|13034.7|13032.7|4761
1616572800000|2021-03-24 08:00:00|13057.9|13055.9|13144|13142|13153.7|13151.7|13051.4|13049.4|16895
1616576400000|2021-03-24 09:00:00|13144.2|13142.2|13135.5|13133.5|13158.9|13156.9|13124.7|13122.7|9464
1616580000000|2021-03-24 10:00:00|13135.6|13133.6|13116.2|13114.2|13142.6|13140.6|13102.4|13100.4|9406
1616583600000|2021-03-24 11:00:00|13116.4|13114.4|13108|13106|13130.9|13128.9|13099.9|13097.9|7926
1616587200000|2021-03-24 12:00:00|13108.1|13106.1|13097|13095|13127.6|13125.6|13096.2|13094.2|11260
1616590800000|2021-03-24 13:00:00|13096.9|13094.9|12969.9|12968.9|13100|13098|12959.9|12958.9|78766
1616594400000|2021-03-24 14:00:00|12969.7|12968.7|13016.5|13015.5|13026.5|13025.5|12925.1|12924.1|94351
1616598000000|2021-03-24 15:00:00|13016.6|13015.6|12977.8|12976.8|13061.8|13060.8|12963.2|12962.2|74749
1616601600000|2021-03-24 16:00:00|12977.7|12976.7|12948|12947|13000.8|12999.8|12946.3|12945.3|53014
1616605200000|2021-03-24 17:00:00|12948.1|12947.1|12960.4|12959.4|12962.2|12961.2|12888.8|12887.8|65309
1616608800000|2021-03-24 18:00:00|12960.1|12959.1|12881.6|12880.6|12964.3|12963.3|12877.1|12876.1|57691
1616612400000|2021-03-24 19:00:00|12881.7|12880.7|12804.7|12803.7|12902.8|12901.8|12802.4|12801.4|80333
1616616000000|2021-03-24 20:00:00|12805.1|12803.1|12812.9|12807.9|12823.1|12818.1|12798.4|12796.4|14007
1616619600000|2021-03-24 21:00:00|12812.6|12807.6|12818.6|12813.6|12820|12815|12811.5|12806.5|0
1616623200000|2021-03-24 22:00:00|12814.8|12812.8|12818.1|12816.1|12829.2|12827.2|12795.6|12793.6|5723
1616626800000|2021-03-24 23:00:00|12818.2|12816.2|12818.9|12816.9|12827.3|12825.3|12807.9|12805.9|2952
1616630400000|2021-03-25 00:00:00|12819.1|12817.1|12831.3|12829.3|12840.6|12838.6|12819.1|12817.1|4972
1616634000000|2021-03-25 01:00:00|12831.4|12829.4|12806.6|12804.6|12833.8|12831.8|12766.4|12764.4|9885
1616637600000|2021-03-25 02:00:00|12806.7|12804.7|12835.2|12833.2|12847.2|12845.2|12800.1|12798.1|8145
1616641200000|2021-03-25 03:00:00|12835.3|12833.3|12824.4|12822.4|12838.7|12836.7|12809.8|12807.8|4537
1616644800000|2021-03-25 04:00:00|12824.6|12822.6|12822.8|12820.8|12830.4|12828.4|12815.4|12813.4|1966
1616648400000|2021-03-25 05:00:00|12822.9|12820.9|12822.7|12820.7|12853.2|12851.2|12821.2|12819.2|5112
1616652000000|2021-03-25 06:00:00|12822.6|12820.6|12834.1|12832.1|12837.9|12835.9|12816.9|12814.9|4343
1616655600000|2021-03-25 07:00:00|12834.7|12832.7|12822.8|12820.8|12850.8|12848.8|12819.4|12817.4|5170
1616659200000|2021-03-25 08:00:00|12822.6|12820.6|12850.2|12848.2|12873.6|12871.6|12802.7|12800.7|12342
1616662800000|2021-03-25 09:00:00|12850.4|12848.4|12845.9|12843.9|12851.2|12849.2|12819.6|12817.6|7312
1616666400000|2021-03-25 10:00:00|12845.6|12843.6|12857.2|12855.2|12869.4|12867.4|12845.6|12843.6|5383
1616670000000|2021-03-25 11:00:00|12857.3|12855.3|12754.7|12752.7|12859.4|12857.4|12745.3|12743.3|18933
1616673600000|2021-03-25 12:00:00|12754.8|12752.8|12732.7|12730.7|12769.6|12767.6|12719.9|12717.9|26300
1616677200000|2021-03-25 13:00:00|12732.4|12730.4|12802.8|12801.8|12816.6|12815.6|12702.6|12701.6|92730
1616680800000|2021-03-25 14:00:00|12803.1|12802.1|12679.7|12678.7|12850.6|12849.6|12646.3|12645.3|117100
1616684400000|2021-03-25 15:00:00|12679.8|12678.8|12714.9|12713.9|12720.6|12719.6|12623.4|12622.4|103842
1616688000000|2021-03-25 16:00:00|12715.6|12714.6|12764.6|12763.6|12791.8|12790.8|12699.1|12698.1|79928
1616691600000|2021-03-25 17:00:00|12764.9|12763.9|12716.3|12715.3|12799.5|12798.5|12712.3|12711.3|71326
1616695200000|2021-03-25 18:00:00|12716.1|12715.1|12793.1|12792.1|12798.1|12797.1|12669.5|12668.5|61820
1616698800000|2021-03-25 19:00:00|12790.6|12789.6|12786.8|12785.8|12835.7|12834.7|12772.1|12771.1|76472
1616702400000|2021-03-25 20:00:00|12787.3|12785.3|12806.3|12801.3|12811.3|12809.3|12787|12785|11586
1616706000000|2021-03-25 21:00:00|12805.9|12800.9|12808.3|12803.3|12808.4|12803.4|12801.3|12796.3|0
1616709600000|2021-03-25 22:00:00|12812.1|12810.1|12799.1|12797.1|12812.1|12810.1|12776.7|12774.7|3004
1616713200000|2021-03-25 23:00:00|12798.8|12796.8|12815.7|12813.7|12827.7|12825.7|12795.5|12793.5|3216
1616716800000|2021-03-26 00:00:00|12815.5|12813.5|12809.2|12807.2|12834.3|12832.3|12798.3|12796.3|5150
1616720400000|2021-03-26 01:00:00|12809|12807|12831.7|12829.7|12835|12833|12795.2|12793.2|5089
1616724000000|2021-03-26 02:00:00|12832|12830|12836.3|12834.3|12839.8|12837.8|12818.6|12816.6|4364
1616727600000|2021-03-26 03:00:00|12836.5|12834.5|12840.8|12838.8|12848.1|12846.1|12835.5|12833.5|4308
1616731200000|2021-03-26 04:00:00|12841.1|12839.1|12850.6|12848.6|12854.6|12852.6|12839.5|12837.5|2913
1616734800000|2021-03-26 05:00:00|12850.7|12848.7|12883.6|12881.6|12886|12884|12847.7|12845.7|4570
1616738400000|2021-03-26 06:00:00|12883.5|12881.5|12875.1|12873.1|12895.1|12893.1|12872.1|12870.1|5124
1616742000000|2021-03-26 07:00:00|12875.2|12873.2|12838.3|12836.3|12883.3|12881.3|12827.6|12825.6|8558
1616745600000|2021-03-26 08:00:00|12839|12837|12821.8|12819.8|12849|12847|12818.8|12816.8|9765
1616749200000|2021-03-26 09:00:00|12822|12820|12830.5|12828.5|12832.7|12830.7|12803.3|12801.3|7506
1616752800000|2021-03-26 10:00:00|12830.3|12828.3|12791.2|12789.2|12842.5|12840.5|12790.7|12788.7|9167
1616756400000|2021-03-26 11:00:00|12791|12789|12752.3|12750.3|12803.2|12801.2|12728.1|12726.1|19859
1616760000000|2021-03-26 12:00:00|12753|12751|12758.5|12756.5|12770.3|12768.3|12691.1|12689.1|26239
1616763600000|2021-03-26 13:00:00|12758.3|12756.3|12823|12822|12843.8|12842.8|12753|12751|66338
1616767200000|2021-03-26 14:00:00|12822.8|12821.8|12830.1|12829.1|12878.3|12877.3|12791.5|12790.5|81294
1616770800000|2021-03-26 15:00:00|12829.8|12828.8|12853.3|12852.3|12853.3|12852.3|12772.3|12771.3|67442
1616774400000|2021-03-26 16:00:00|12853.1|12852.1|12842.4|12841.4|12876.9|12875.9|12819.6|12818.6|51410
1616778000000|2021-03-26 17:00:00|12842.3|12841.3|12813.6|12812.6|12886.4|12885.4|12796|12795|47545
1616781600000|2021-03-26 18:00:00|12813.8|12812.8|12804.8|12803.8|12826.8|12825.8|12715.3|12714.3|82707
1616785200000|2021-03-26 19:00:00|12805.3|12804.3|12975.6|12974.6|12989|12988|12795.8|12794.8|76925
1616788800000|2021-03-26 20:00:00|12977|12976|12977.6|12972.6|13003.2|13001.2|12947.2|12945.2|21410
1616792400000|2021-03-26 21:00:00|12977.7|12972.7|12977.7|12972.7|12977.7|12972.7|12977.7|12972.7|0
1616968800000|2021-03-28 22:00:00|12979.1|12977.1|12959.3|12957.3|12983.3|12981.3|12945.1|12943.1|5400
1616972400000|2021-03-28 23:00:00|12959.5|12957.5|12935|12933|12964.8|12962.8|12930.3|12928.3|4016
1616976000000|2021-03-29 00:00:00|12934.8|12932.8|12894.7|12892.7|12938|12936|12886.7|12884.7|9515
1616979600000|2021-03-29 01:00:00|12894.8|12892.8|12895.5|12893.5|12904.3|12902.3|12861.8|12859.8|10583
1616983200000|2021-03-29 02:00:00|12894.6|12892.6|12910.7|12908.7|12919.5|12917.5|12886.5|12884.5|6198
1616986800000|2021-03-29 03:00:00|12910.8|12908.8|12907.8|12905.8|12912.5|12910.5|12888.3|12886.3|4160
1616990400000|2021-03-29 04:00:00|12907.7|12905.7|12890.3|12888.3|12912|12910|12870.3|12868.3|6363
1616994000000|2021-03-29 05:00:00|12890.2|12888.2|12858.8|12856.8|12895.8|12893.8|12822.1|12820.1|11678
1616997600000|2021-03-29 06:00:00|12858.7|12856.7|12896|12894|12909.3|12907.3|12843.1|12841.1|8598
1617001200000|2021-03-29 07:00:00|12896.2|12894.2|12914.7|12912.7|12933.7|12931.7|12890.2|12888.2|11106
1617004800000|2021-03-29 08:00:00|12914.8|12912.8|12897.8|12895.8|12920.2|12918.2|12866.6|12864.6|10219
1617008400000|2021-03-29 09:00:00|12897.7|12895.7|12948.8|12946.8|12955.1|12953.1|12893.6|12891.6|7499
1617012000000|2021-03-29 10:00:00|12949|12947|12959|12957|12968|12966|12935.5|12933.5|6588
1617015600000|2021-03-29 11:00:00|12958.7|12956.7|12966.1|12964.1|12984.2|12982.2|12958.7|12956.7|10222
1617019200000|2021-03-29 12:00:00|12965.6|12963.6|12929.8|12927.8|12970.8|12968.8|12924.7|12922.7|11146
1617022800000|2021-03-29 13:00:00|12929.7|12927.7|12868.8|12867.8|12991.7|12990.7|12866.8|12865.8|75846
1617026400000|2021-03-29 14:00:00|12868.7|12867.7|12882.9|12881.9|12924.8|12923.8|12832.8|12831.8|93148
1617030000000|2021-03-29 15:00:00|12883.8|12882.8|12916.7|12915.7|12936.1|12935.1|12849.1|12848.1|63603
1617033600000|2021-03-29 16:00:00|12917.3|12916.3|12984.6|12983.6|12987.3|12986.3|12873.4|12872.4|49277
1617037200000|2021-03-29 17:00:00|12985.8|12984.8|12970.3|12969.3|13018.8|13017.8|12965.1|12964.1|47513
1617040800000|2021-03-29 18:00:00|12970.2|12969.2|12921.3|12920.3|12976.6|12975.6|12902.6|12901.6|51995
1617044400000|2021-03-29 19:00:00|12921.6|12920.6|12970.3|12969.3|12986.8|12985.8|12921.6|12920.6|55531
1617048000000|2021-03-29 20:00:00|12970.8|12969.8|12980.9|12975.9|12994.1|12992.1|12968.9|12966.9|8226
1617051600000|2021-03-29 21:00:00|12980.8|12975.8|12983.6|12978.6|12986.3|12981.3|12978.1|12973.1|0
1617055200000|2021-03-29 22:00:00|12990.8|12988.8|12989.6|12987.6|12999.4|12997.4|12984.8|12982.8|2127
1617058800000|2021-03-29 23:00:00|12989.7|12987.7|12993.9|12991.9|12997.4|12995.4|12978.8|12976.8|2738
1617062400000|2021-03-30 00:00:00|12994.1|12992.1|12961.7|12959.7|12994.1|12992.1|12955.2|12953.2|5584
1617066000000|2021-03-30 01:00:00|12961.6|12959.6|12944.3|12942.3|12962.7|12960.7|12931.7|12929.7|5058
1617069600000|2021-03-30 02:00:00|12944.2|12942.2|12925.2|12923.2|12953.6|12951.6|12923.9|12921.9|4660
1617073200000|2021-03-30 03:00:00|12925.1|12923.1|12955.3|12953.3|12960.1|12958.1|12921.4|12919.4|4138
1617076800000|2021-03-30 04:00:00|12955.2|12953.2|12953.2|12951.2|12956.9|12954.9|12943.9|12941.9|2230
1617080400000|2021-03-30 05:00:00|12953.1|12951.1|12938.7|12936.7|12953.3|12951.3|12931.9|12929.9|3883
1617084000000|2021-03-30 06:00:00|12938.6|12936.6|12913.8|12911.8|12946.1|12944.1|12898.1|12896.1|8244
1617087600000|2021-03-30 07:00:00|12913.9|12911.9|12896.1|12894.1|12939.7|12937.7|12876.6|12874.6|10773
1617091200000|2021-03-30 08:00:00|12895.9|12893.9|12890.4|12888.4|12903.3|12901.3|12869.7|12867.7|7890
1617094800000|2021-03-30 09:00:00|12890.6|12888.6|12911.2|12909.2|12917.1|12915.1|12883.6|12881.6|5294
1617098400000|2021-03-30 10:00:00|12911.1|12909.1|12886.7|12884.7|12918.7|12916.7|12861.6|12859.6|9089
1617102000000|2021-03-30 11:00:00|12886.8|12884.8|12864.6|12862.6|12887.2|12885.2|12854.4|12852.4|11771
1617105600000|2021-03-30 12:00:00|12864.3|12862.3|12876.7|12874.7|12883.8|12881.8|12851.7|12849.7|12927
1617109200000|2021-03-30 13:00:00|12876.6|12874.6|12848.4|12847.4|12902.9|12901.9|12821.1|12820.1|73904
1617112800000|2021-03-30 14:00:00|12848.6|12847.6|12878.7|12877.7|12892.7|12891.7|12792.2|12791.2|93975
1617116400000|2021-03-30 15:00:00|12878.4|12877.4|12877.3|12876.3|12934.2|12933.2|12860.3|12859.3|60467
1617120000000|2021-03-30 16:00:00|12876.9|12875.9|12867.1|12866.1|12890.2|12889.2|12849.1|12848.1|40819
1617123600000|2021-03-30 17:00:00|12867.3|12866.3|12870.1|12869.1|12897.5|12896.5|12843.1|12842.1|35889
1617127200000|2021-03-30 18:00:00|12869.1|12868.1|12911.1|12910.1|12915.3|12914.3|12852.8|12851.8|43266
1617130800000|2021-03-30 19:00:00|12911.3|12910.3|12915.5|12914.5|12931.6|12930.6|12857.6|12856.6|56051
1617134400000|2021-03-30 20:00:00|12914.5|12913.5|12906.9|12901.9|12919|12917|12896.9|12894.9|8233
1617138000000|2021-03-30 21:00:00|12906.3|12901.3|12904.8|12899.8|12908.4|12903.4|12903.9|12898.9|0
1617141600000|2021-03-30 22:00:00|12908.5|12906.5|12887.9|12885.9|12908.5|12906.5|12874.6|12872.6|2611
1617145200000|2021-03-30 23:00:00|12887.6|12885.6|12911.1|12909.1|12916.7|12914.7|12879.5|12877.5|3362
1617148800000|2021-03-31 00:00:00|12911.2|12909.2|12920.5|12918.5|12926.4|12924.4|12893.5|12891.5|5002
1617152400000|2021-03-31 01:00:00|12920.4|12918.4|12913.1|12911.1|12940.7|12938.7|12909.9|12907.9|6172
1617156000000|2021-03-31 02:00:00|12914.4|12912.4|12901.7|12899.7|12916.2|12914.2|12891.1|12889.1|4314
1617159600000|2021-03-31 03:00:00|12901.4|12899.4|12904|12902|12910.4|12908.4|12898.4|12896.4|2177
1617163200000|2021-03-31 04:00:00|12903.9|12901.9|12900.6|12898.6|12907.4|12905.4|12897.1|12895.1|1655
1617166800000|2021-03-31 05:00:00|12900.5|12898.5|12890.1|12888.1|12901.1|12899.1|12883.2|12881.2|4068
1617170400000|2021-03-31 06:00:00|12890|12888|12897.1|12895.1|12897.9|12895.9|12876.6|12874.6|4176
1617174000000|2021-03-31 07:00:00|12897.2|12895.2|12910.6|12908.6|12915.1|12913.1|12886.1|12884.1|5891
1617177600000|2021-03-31 08:00:00|12910.5|12908.5|12920.6|12918.6|12925.1|12923.1|12900.1|12898.1|6435
1617181200000|2021-03-31 09:00:00|12920.9|12918.9|12940.4|12938.4|12945.7|12943.7|12907.6|12905.6|5708
1617184800000|2021-03-31 10:00:00|12940.1|12938.1|12974.6|12972.6|12985.6|12983.6|12937.9|12935.9|10370
1617188400000|2021-03-31 11:00:00|12974.5|12972.5|12967.6|12965.6|12975.1|12973.1|12960.5|12958.5|6015
1617192000000|2021-03-31 12:00:00|12967.7|12965.7|12979.7|12977.7|12996.5|12994.5|12964.4|12962.4|11622
1617195600000|2021-03-31 13:00:00|12979.9|12977.9|13066.5|13065.5|13071|13070|12968.7|12967.7|65331
1617199200000|2021-03-31 14:00:00|13067.1|13066.1|13123|13122|13142.1|13141.1|13067.1|13066.1|80707
1617202800000|2021-03-31 15:00:00|13122.9|13121.9|13137.4|13136.4|13138.9|13137.9|13106.1|13105.1|50057
1617206400000|2021-03-31 16:00:00|13137.6|13136.6|13145.4|13144.4|13160.9|13159.9|13137|13136|31406
1617210000000|2021-03-31 17:00:00|13145.2|13144.2|13139.1|13138.1|13166.1|13165.1|13134|13133|31902
1617213600000|2021-03-31 18:00:00|13139|13138|13131.7|13130.7|13144.6|13143.6|13104.4|13103.4|40777
1617217200000|2021-03-31 19:00:00|13131.5|13130.5|13100.4|13099.4|13170.5|13169.5|13084.2|13083.2|77201
1617220800000|2021-03-31 20:00:00|13099.4|13097.4|13105.7|13100.7|13118.2|13116.2|13094.5|13092.5|13330
1617224400000|2021-03-31 21:00:00|13103.6|13098.6|13101|13096|13104.6|13099.6|13098.1|13093.1|0
1617228000000|2021-03-31 22:00:00|13104.7|13102.7|13121.1|13119.1|13123.7|13121.7|13104.7|13102.7|2934
1617231600000|2021-03-31 23:00:00|13120.9|13118.9|13135.7|13133.7|13136.2|13134.2|13110.9|13108.9|2935
1617235200000|2021-04-01 00:00:00|13135.9|13133.9|13139.7|13137.7|13143.4|13141.4|13121.7|13119.7|4700
1617238800000|2021-04-01 01:00:00|13139.5|13137.5|13130.4|13128.4|13140.9|13138.9|13118.7|13116.7|4139
1617242400000|2021-04-01 02:00:00|13130.2|13128.2|13132.4|13130.4|13153.1|13151.1|13125.9|13123.9|4578
1617246000000|2021-04-01 03:00:00|13132.5|13130.5|13136.9|13134.9|13139.6|13137.6|13125.4|13123.4|2279
1617249600000|2021-04-01 04:00:00|13136.6|13134.6|13140.4|13138.4|13146.4|13144.4|13133.5|13131.5|2046
1617253200000|2021-04-01 05:00:00|13140.2|13138.2|13151.7|13149.7|13159.7|13157.7|13136.5|13134.5|3466
1617256800000|2021-04-01 06:00:00|13151.2|13149.2|13182|13180|13189.9|13187.9|13149|13147|6520
1617260400000|2021-04-01 07:00:00|13181|13179|13231.2|13229.2|13236.5|13234.5|13175.7|13173.7|10793
1617264000000|2021-04-01 08:00:00|13231.7|13229.7|13228.4|13226.4|13250.2|13248.2|13206.2|13204.2|11116
1617267600000|2021-04-01 09:00:00|13228.2|13226.2|13230.4|13228.4|13243.6|13241.6|13218.1|13216.1|6272
1617271200000|2021-04-01 10:00:00|13230.5|13228.5|13217.9|13215.9|13231.4|13229.4|13214.2|13212.2|3819
1617274800000|2021-04-01 11:00:00|13217.6|13215.6|13234.1|13232.1|13243.7|13241.7|13216.9|13214.9|6542
1617278400000|2021-04-01 12:00:00|13235.1|13233.1|13251.1|13249.1|13260.6|13258.6|13235.1|13233.1|11227
1617282000000|2021-04-01 13:00:00|13251|13249|13305.4|13304.4|13315.6|13314.6|13249.9|13247.9|64523
1617285600000|2021-04-01 14:00:00|13307|13306|13316.2|13315.2|13333.6|13332.6|13276.1|13275.1|75087
1617289200000|2021-04-01 15:00:00|13314.6|13313.6|13287.3|13286.3|13326.1|13325.1|13276.3|13275.3|51030
1617292800000|2021-04-01 16:00:00|13287.7|13286.7|13309.1|13308.1|13315.3|13314.3|13281.6|13280.6|31104
1617296400000|2021-04-01 17:00:00|13309.4|13308.4|13294.1|13293.1|13315.6|13314.6|13272.7|13271.7|31064
1617300000000|2021-04-01 18:00:00|13294.3|13293.3|13314.3|13313.3|13321.9|13320.9|13287.8|13286.8|24855
1617303600000|2021-04-01 19:00:00|13314.2|13313.2|13326|13325|13331.4|13330.4|13288.7|13287.7|49611
1617307200000|2021-04-01 20:00:00|13324.2|13323.2|13339.9|13334.9|13342.7|13340.7|13324.2|13322.5|12036
1617310800000|2021-04-01 21:00:00|13339.8|13334.8|13341.3|13336.3|13342.4|13337.4|13339.8|13334.8|0
1617314400000|2021-04-01 22:00:00|13341|13339|13341.5|13339.5|13346.2|13344.2|13335.6|13333.6|1651
1617318000000|2021-04-01 23:00:00|13341.6|13339.6|13356|13354|13359.9|13357.9|13339.9|13337.9|2674
1617321600000|2021-04-02 00:00:00|13356.1|13354.1|13355.9|13353.9|13368.5|13366.5|13354.7|13352.7|3723
1617325200000|2021-04-02 01:00:00|13355.4|13353.4|13354.7|13352.7|13362.4|13360.4|13351.7|13349.7|1794
1617328800000|2021-04-02 02:00:00|13354.9|13352.9|13376.1|13374.1|13382.4|13380.4|13352.5|13350.5|4251
1617332400000|2021-04-02 03:00:00|13376.2|13374.2|13370.1|13368.1|13376.5|13374.5|13366.1|13364.1|1636
1617336000000|2021-04-02 04:00:00|13370|13368|13373.6|13371.6|13375.1|13373.1|13368.9|13366.9|1408
1617339600000|2021-04-02 05:00:00|13373.5|13371.5|13358.4|13356.4|13373.5|13371.5|13354.1|13352.1|2677
1617343200000|2021-04-02 06:00:00|13358.6|13356.6|13362.5|13360.5|13366.4|13364.4|13358|13356|1562
1617346800000|2021-04-02 07:00:00|13362.6|13360.6|13374.6|13372.6|13379.9|13377.9|13361.9|13359.9|2179
1617350400000|2021-04-02 08:00:00|13374.5|13372.5|13379.2|13377.2|13379.2|13377.2|13367.6|13365.6|1265
1617354000000|2021-04-02 09:00:00|13378.9|13376.9|13372.1|13370.1|13379|13377|13370.7|13368.7|703
1617357600000|2021-04-02 10:00:00|13372|13370|13364.7|13362.7|13374.6|13372.6|13355.4|13353.4|1856
1617361200000|2021-04-02 11:00:00|13364.5|13362.5|13370.1|13368.1|13371.6|13369.6|13360.9|13358.9|1623
1617364800000|2021-04-02 12:00:00|13370.2|13368.2|13387.2|13385.2|13400.6|13398.6|13354.1|13352.1|10047
1617368400000|2021-04-02 13:00:00|13385.4|13383.4|13357.5|13355.5|13386|13384|13355.7|13353.7|2530
1617573600000|2021-04-04 22:00:00|13344.2|13342.2|13331.9|13329.9|13359.9|13357.9|13315.2|13313.2|8230
1617577200000|2021-04-04 23:00:00|13331.7|13329.7|13362.2|13360.2|13366.4|13364.4|13326.6|13324.6|3969
1617580800000|2021-04-05 00:00:00|13362.1|13360.1|13352.9|13350.9|13362.4|13360.4|13342.6|13340.6|3750
1617584400000|2021-04-05 01:00:00|13352.6|13350.6|13352.2|13350.2|13356.2|13354.2|13348.5|13346.5|1612
1617588000000|2021-04-05 02:00:00|13352.1|13350.1|13331.2|13329.2|13357.4|13355.4|13328.7|13326.7|3444
1617591600000|2021-04-05 03:00:00|13331.1|13329.1|13337.2|13335.2|13340|13338|13331.1|13329.1|1762
1617595200000|2021-04-05 04:00:00|13337.1|13335.1|13332.7|13330.7|13345.2|13343.2|13331.2|13329.2|1882
1617598800000|2021-04-05 05:00:00|13332.9|13330.9|13338.6|13336.6|13345.4|13343.4|13332.7|13330.7|1830
1617602400000|2021-04-05 06:00:00|13338.4|13336.4|13336.2|13334.2|13342|13340|13322.6|13320.6|3314
1617606000000|2021-04-05 07:00:00|13336.1|13334.1|13332.5|13330.5|13336.9|13334.9|13322.2|13320.2|2633
1617609600000|2021-04-05 08:00:00|13332.6|13330.6|13370.7|13368.7|13376.1|13374.1|13332|13330|5806
1617613200000|2021-04-05 09:00:00|13370.9|13368.9|13388.2|13386.2|13394.4|13392.4|13362|13360|4203
1617616800000|2021-04-05 10:00:00|13388.1|13386.1|13372.7|13370.7|13395.1|13393.1|13369.4|13367.4|3759
1617620400000|2021-04-05 11:00:00|13373.1|13371.1|13394.1|13392.1|13394.7|13392.7|13372.1|13370.1|6214
1617624000000|2021-04-05 12:00:00|13394.2|13392.2|13433.9|13431.9|13443.1|13441.1|13378.4|13376.4|14124
1617627600000|2021-04-05 13:00:00|13434|13432|13485.9|13484.9|13495.4|13494.4|13419.5|13418.5|55459
1617631200000|2021-04-05 14:00:00|13485.7|13484.7|13528.7|13527.7|13551.4|13550.4|13467.4|13466.4|56046
1617634800000|2021-04-05 15:00:00|13528.8|13527.8|13553.7|13552.7|13570.9|13569.9|13520.3|13519.3|37283
1617638400000|2021-04-05 16:00:00|13553.8|13552.8|13581.1|13580.1|13593.2|13592.2|13553.8|13552.8|26274
1617642000000|2021-04-05 17:00:00|13581.4|13580.4|13610.7|13609.7|13611.6|13610.6|13579.1|13578.1|22901
1617645600000|2021-04-05 18:00:00|13610.6|13609.6|13609.5|13608.5|13626.6|13625.6|13604|13603|23707
1617649200000|2021-04-05 19:00:00|13609.6|13608.6|13594.1|13593.1|13615.5|13614.5|13575.7|13574.7|49820
1617652800000|2021-04-05 20:00:00|13592.9|13591.9|13610.7|13605.7|13613.2|13611.2|13584.4|13582.4|10934
1617656400000|2021-04-05 21:00:00|13610|13605|13607.8|13602.8|13611|13606|13604.4|13599.4|0
1617660000000|2021-04-05 22:00:00|13614|13612|13624.9|13622.9|13629.7|13627.7|13605|13603|2961
1617663600000|2021-04-05 23:00:00|13624.7|13622.7|13626.6|13624.6|13632.5|13630.5|13621|13619|2266
1617667200000|2021-04-06 00:00:00|13626.5|13624.5|13614.1|13612.1|13632|13630|13609.2|13607.2|4435
1617670800000|2021-04-06 01:00:00|13614.2|13612.2|13589.6|13587.6|13620|13618|13586.7|13584.7|5175
1617674400000|2021-04-06 02:00:00|13589.7|13587.7|13597|13595|13598.6|13596.6|13585|13583|2817
1617678000000|2021-04-06 03:00:00|13597.1|13595.1|13585.4|13583.4|13598.9|13596.9|13577.2|13575.2|3274
1617681600000|2021-04-06 04:00:00|13585.7|13583.7|13588.5|13586.5|13596.2|13594.2|13582.1|13580.1|2099
1617685200000|2021-04-06 05:00:00|13588.4|13586.4|13594.2|13592.2|13596.9|13594.9|13581.5|13579.5|2607
1617688800000|2021-04-06 06:00:00|13593.9|13591.9|13579.7|13577.7|13606|13604|13571.4|13569.4|6347
1617692400000|2021-04-06 07:00:00|13578.6|13576.6|13549.9|13547.9|13580.1|13578.1|13535.4|13533.4|12263
1617696000000|2021-04-06 08:00:00|13549.6|13547.6|13561.6|13559.6|13578.1|13576.1|13535.2|13533.2|7288
1617699600000|2021-04-06 09:00:00|13561|13559|13561.7|13559.7|13568|13566|13550.5|13548.5|4941
1617703200000|2021-04-06 10:00:00|13561.5|13559.5|13557.5|13555.5|13571.2|13569.2|13545.2|13543.2|4640
1617706800000|2021-04-06 11:00:00|13557.4|13555.4|13585.2|13583.2|13587.2|13585.2|13551.1|13549.1|6041
1617710400000|2021-04-06 12:00:00|13585.1|13583.1|13596.5|13594.5|13615.6|13613.6|13583.2|13581.2|14515
1617714000000|2021-04-06 13:00:00|13598|13596|13606.2|13605.2|13607.1|13606.1|13548.7|13547.7|62960
1617717600000|2021-04-06 14:00:00|13606.5|13605.5|13617.6|13616.6|13629.6|13628.6|13575.6|13574.6|75186
1617721200000|2021-04-06 15:00:00|13617.3|13616.3|13662.6|13661.6|13664.6|13663.6|13605.1|13604.1|52437
1617724800000|2021-04-06 16:00:00|13662.3|13661.3|13625.9|13624.9|13663.7|13662.7|13621.3|13620.3|33654
1617728400000|2021-04-06 17:00:00|13625.2|13624.2|13603.3|13602.3|13628.9|13627.9|13556.9|13555.9|48186
1617732000000|2021-04-06 18:00:00|13603.4|13602.4|13616.4|13615.4|13627.4|13626.4|13594.8|13593.8|34254
1617735600000|2021-04-06 19:00:00|13616.3|13615.3|13581.6|13580.6|13622.4|13621.4|13555.6|13554.6|56467
1617739200000|2021-04-06 20:00:00|13582.1|13581.1|13595.1|13590.1|13595.2|13592.8|13580.6|13578.6|6986
1617742800000|2021-04-06 21:00:00|13593.8|13588.8|13590.8|13585.8|13595.8|13590.8|13588.1|13583.1|0
1617746400000|2021-04-06 22:00:00|13594.6|13592.6|13601.1|13599.1|13606.2|13604.2|13586.3|13584.3|2038
1617750000000|2021-04-06 23:00:00|13600.4|13598.4|13604.6|13602.6|13607.3|13605.3|13600.2|13598.2|1521
1617753600000|2021-04-07 00:00:00|13604.3|13602.3|13600.9|13598.9|13607.8|13605.8|13588.7|13586.7|4909
1617757200000|2021-04-07 01:00:00|13600.6|13598.6|13567.4|13565.4|13603.7|13601.7|13564.4|13562.4|5172
1617760800000|2021-04-07 02:00:00|13567.3|13565.3|13563.2|13561.2|13582.2|13580.2|13559.8|13557.8|3640
1617764400000|2021-04-07 03:00:00|13562.9|13560.9|13571.8|13569.8|13573.2|13571.2|13560.1|13558.1|2464
1617768000000|2021-04-07 04:00:00|13571.9|13569.9|13570.7|13568.7|13574.9|13572.9|13568.8|13566.8|944
1617771600000|2021-04-07 05:00:00|13570.2|13568.2|13578.9|13576.9|13580.2|13578.2|13563.9|13561.9|1975
1617775200000|2021-04-07 06:00:00|13578.6|13576.6|13605.9|13603.9|13607.9|13605.9|13578.6|13576.6|4080
1617778800000|2021-04-07 07:00:00|13606.1|13604.1|13609.7|13607.7|13617.9|13615.9|13593.8|13591.8|8327
1617782400000|2021-04-07 08:00:00|13609.6|13607.6|13587.7|13585.7|13610.1|13608.1|13586.2|13584.2|4457
1617786000000|2021-04-07 09:00:00|13587.8|13585.8|13584.7|13582.7|13599.2|13597.2|13568.7|13566.7|5348
1617789600000|2021-04-07 10:00:00|13584.4|13582.4|13585.1|13583.1|13605.9|13603.9|13582.1|13580.1|3953
1617793200000|2021-04-07 11:00:00|13585.2|13583.2|13573.1|13571.1|13591.2|13589.2|13570.4|13568.4|5928
1617796800000|2021-04-07 12:00:00|13573.6|13571.6|13541.7|13539.7|13581.6|13579.6|13540.9|13538.9|13927
1617800400000|2021-04-07 13:00:00|13541.2|13539.2|13585.8|13584.8|13594.1|13593.1|13522.9|13521.9|63430
1617804000000|2021-04-07 14:00:00|13586.2|13585.2|13613.1|13612.1|13631.7|13630.7|13576.1|13575.1|58692
1617807600000|2021-04-07 15:00:00|13612.9|13611.9|13609.9|13608.9|13642.1|13641.1|13575.1|13574.1|59831
1617811200000|2021-04-07 16:00:00|13610.2|13609.2|13586|13585|13621.3|13620.3|13572.3|13571.3|44229
1617814800000|2021-04-07 17:00:00|13585.9|13584.9|13607|13606|13611.5|13610.5|13575.6|13574.6|28817
1617818400000|2021-04-07 18:00:00|13606.9|13605.9|13627.5|13626.5|13651.7|13650.7|13605.2|13604.2|38603
1617822000000|2021-04-07 19:00:00|13628|13627|13615.2|13614.2|13645.7|13644.7|13583.3|13582.3|57588
1617825600000|2021-04-07 20:00:00|13615.1|13614.1|13634.5|13629.5|13634.9|13632.5|13613.9|13611.9|8090
1617829200000|2021-04-07 21:00:00|13634.2|13629.2|13630.9|13625.9|13635.3|13630.3|13629.5|13624.5|0
1617832800000|2021-04-07 22:00:00|13631.3|13629.3|13634.8|13632.8|13639.6|13637.6|13628.8|13626.8|1707
1617836400000|2021-04-07 23:00:00|13635|13633|13648.9|13646.9|13663.9|13661.9|13626|13624|4219
1617840000000|2021-04-08 00:00:00|13649|13647|13651.3|13649.3|13659.3|13657.3|13639.8|13637.8|3948
1617843600000|2021-04-08 01:00:00|13651.4|13649.4|13675.4|13673.4|13683.3|13681.3|13647.3|13645.3|5341
1617847200000|2021-04-08 02:00:00|13675.3|13673.3|13700.8|13698.8|13702.6|13700.6|13671.9|13669.9|4868
1617850800000|2021-04-08 03:00:00|13701|13699|13711.1|13709.1|13717.9|13715.9|13699.8|13697.8|3927
1617854400000|2021-04-08 04:00:00|13711.9|13709.9|13715.5|13713.5|13718|13716|13710.5|13708.5|1952
1617858000000|2021-04-08 05:00:00|13715.4|13713.4|13738.8|13736.8|13744|13742|13711.6|13709.6|4631
1617861600000|2021-04-08 06:00:00|13738.6|13736.6|13726.9|13724.9|13746.1|13744.1|13724.4|13722.4|4781
1617865200000|2021-04-08 07:00:00|13726.8|13724.8|13713.9|13711.9|13728.4|13726.4|13711.4|13709.4|5612
1617868800000|2021-04-08 08:00:00|13714|13712|13714.5|13712.5|13723.8|13721.8|13700.9|13698.9|4672
1617872400000|2021-04-08 09:00:00|13714.6|13712.6|13724.1|13722.1|13725.6|13723.6|13694.6|13692.6|5001
1617876000000|2021-04-08 10:00:00|13724.4|13722.4|13733.1|13731.1|13754.1|13752.1|13724.1|13722.1|7515
1617879600000|2021-04-08 11:00:00|13733|13731|13730.5|13728.5|13742|13740|13721.5|13719.5|6195
1617883200000|2021-04-08 12:00:00|13730.6|13728.6|13725.3|13723.3|13739.8|13737.8|13713.9|13711.9|11209
1617886800000|2021-04-08 13:00:00|13725.8|13723.8|13759.9|13758.9|13763.1|13762.1|13713.1|13711.1|73287
1617890400000|2021-04-08 14:00:00|13760.4|13759.4|13730.5|13729.5|13764.9|13763.9|13702.6|13701.6|88459
1617894000000|2021-04-08 15:00:00|13730.6|13729.6|13742.9|13741.9|13747.6|13746.6|13706.9|13705.9|50526
1617897600000|2021-04-08 16:00:00|13743|13742|13734.6|13733.6|13757.4|13756.4|13723.4|13722.4|32877
1617901200000|2021-04-08 17:00:00|13735.1|13734.1|13740.2|13739.2|13748.6|13747.6|13727|13726|25648
1617904800000|2021-04-08 18:00:00|13740.4|13739.4|13744.7|13743.7|13760.1|13759.1|13737.1|13736.1|25603
1617908400000|2021-04-08 19:00:00|13744.6|13743.6|13760.3|13759.3|13762.3|13761.3|13736.4|13735.4|44041
1617912000000|2021-04-08 20:00:00|13760.1|13759.1|13800.3|13795.3|13800.4|13798.1|13758|13756|14226
1617915600000|2021-04-08 21:00:00|13800.1|13795.1|13800.7|13795.7|13804.2|13799.2|13795|13790|0
1617919200000|2021-04-08 22:00:00|13797.4|13795.4|13796.3|13794.3|13801.1|13799.1|13785.4|13783.4|2771
1617922800000|2021-04-08 23:00:00|13796|13794|13812.6|13810.6|13813.1|13811.1|13793.5|13791.5|3124
1617926400000|2021-04-09 00:00:00|13813|13811|13846.6|13844.6|13846.9|13844.9|13809|13807|8332
1617930000000|2021-04-09 01:00:00|13846.5|13844.5|13820.9|13818.9|13851.5|13849.5|13819.5|13817.5|5782
1617933600000|2021-04-09 02:00:00|13820.8|13818.8|13801.1|13799.1|13821.3|13819.3|13798.8|13796.8|5195
1617937200000|2021-04-09 03:00:00|13801|13799|13807.6|13805.6|13808.6|13806.6|13793.1|13791.1|2877
1617940800000|2021-04-09 04:00:00|13807.5|13805.5|13804|13802|13810.3|13808.3|13801.4|13799.4|1805
1617944400000|2021-04-09 05:00:00|13804.1|13802.1|13754.6|13752.6|13806.8|13804.8|13733.1|13731.1|10561
1617948000000|2021-04-09 06:00:00|13754.4|13752.4|13732.5|13730.5|13759|13757|13723.5|13721.5|7622
1617951600000|2021-04-09 07:00:00|13732.6|13730.6|13752.8|13750.8|13759.9|13757.9|13717.8|13715.8|9803
1617955200000|2021-04-09 08:00:00|13752.4|13750.4|13750.1|13748.1|13758|13756|13731.3|13729.3|6696
1617958800000|2021-04-09 09:00:00|13750.4|13748.4|13743|13741|13751.6|13749.6|13729.5|13727.5|3934
1617962400000|2021-04-09 10:00:00|13743.1|13741.1|13742.4|13740.4|13750.1|13748.1|13719.4|13717.4|6572
1617966000000|2021-04-09 11:00:00|13742.1|13740.1|13737.5|13735.5|13765.4|13763.4|13734|13732|7658
1617969600000|2021-04-09 12:00:00|13738.6|13736.6|13676.4|13674.4|13739.8|13737.8|13659.8|13657.8|24276
1617973200000|2021-04-09 13:00:00|13676.3|13674.3|13730.8|13729.8|13738.3|13737.3|13660.3|13658.3|79390
1617976800000|2021-04-09 14:00:00|13731.1|13730.1|13722|13721|13758.8|13757.8|13714.8|13713.8|74310
1617980400000|2021-04-09 15:00:00|13721.9|13720.9|13777.9|13776.9|13782.9|13781.9|13706.9|13705.9|58557
1617984000000|2021-04-09 16:00:00|13778|13777|13783.2|13782.2|13790.1|13789.1|13763.4|13762.4|35564
1617987600000|2021-04-09 17:00:00|13783.3|13782.3|13792.3|13791.3|13800.7|13799.7|13774.3|13773.3|28109
1617991200000|2021-04-09 18:00:00|13792.2|13791.2|13782.8|13781.8|13802|13801|13775|13774|27989
1617994800000|2021-04-09 19:00:00|13782.6|13781.6|13840.2|13839.2|13849.3|13848.3|13767.2|13766.2|64378
1617998400000|2021-04-09 20:00:00|13839.5|13838.5|13822.7|13817.7|13848.2|13846.2|13813.1|13811.1|11883
1618178400000|2021-04-11 22:00:00|13823.3|13821.3|13813.1|13811.1|13842.3|13840.3|13803.1|13801.1|4392
1618182000000|2021-04-11 23:00:00|13813|13811|13789.5|13787.5|13817|13815|13785.5|13783.5|5781
1618185600000|2021-04-12 00:00:00|13789.3|13787.3|13813.7|13811.7|13819.8|13817.8|13778.8|13776.8|5872
1618189200000|2021-04-12 01:00:00|13813.5|13811.5|13808.6|13806.6|13828.3|13826.3|13802.2|13800.2|6787
1618192800000|2021-04-12 02:00:00|13808.5|13806.5|13801.7|13799.7|13815|13813|13793.5|13791.5|4997
1618196400000|2021-04-12 03:00:00|13801.2|13799.2|13807.6|13805.6|13811.1|13809.1|13797.6|13795.6|2421
1618200000000|2021-04-12 04:00:00|13807.7|13805.7|13795|13793|13809.8|13807.8|13791|13789|2251
1618203600000|2021-04-12 05:00:00|13795.1|13793.1|13798.1|13796.1|13804.8|13802.8|13785.7|13783.7|3576
1618207200000|2021-04-12 06:00:00|13798.2|13796.2|13821|13819|13825|13823|13797.1|13795.1|5574
1618210800000|2021-04-12 07:00:00|13821.1|13819.1|13820|13818|13831|13829|13804.2|13802.2|7565
1618214400000|2021-04-12 08:00:00|13820.1|13818.1|13814.7|13812.7|13836.6|13834.6|13811.6|13809.6|6376
1618218000000|2021-04-12 09:00:00|13814.5|13812.5|13825|13823|13831|13829|13812.7|13810.7|3681
1618221600000|2021-04-12 10:00:00|13825.1|13823.1|13789|13787|13825.8|13823.8|13787.5|13785.5|6086
1618225200000|2021-04-12 11:00:00|13789.3|13787.3|13800.8|13798.8|13814.3|13812.3|13788.5|13786.5|6326
1618228800000|2021-04-12 12:00:00|13801.5|13799.5|13804.8|13802.8|13816|13814|13788.3|13786.3|6911
1618232400000|2021-04-12 13:00:00|13805.5|13803.5|13777.8|13776.8|13820.6|13818.6|13752.8|13751.8|71794
1618236000000|2021-04-12 14:00:00|13777.7|13776.7|13783.8|13782.8|13817.1|13816.1|13743.7|13742.7|79130
1618239600000|2021-04-12 15:00:00|13784.3|13783.3|13793.5|13792.5|13804.2|13803.2|13766.3|13765.3|48016
1618243200000|2021-04-12 16:00:00|13793.6|13792.6|13827.8|13826.8|13830.2|13829.2|13773.7|13772.7|38261
1618246800000|2021-04-12 17:00:00|13827.9|13826.9|13794.1|13793.1|13840.1|13839.1|13789.4|13788.4|34672
1618250400000|2021-04-12 18:00:00|13794.2|13793.2|13794.3|13793.3|13819.8|13818.8|13786.8|13785.8|33131
1618254000000|2021-04-12 19:00:00|13794.4|13793.4|13823.2|13822.2|13837.9|13836.9|13779.3|13778.3|58039
1618257600000|2021-04-12 20:00:00|13822.7|13821.7|13837|13832|13837.9|13835.9|13822.7|13821.2|7024
1618261200000|2021-04-12 21:00:00|13836.8|13831.8|13831.1|13826.1|13838.7|13833.7|13831.1|13826.1|0
1618264800000|2021-04-12 22:00:00|13837.4|13835.4|13826.4|13824.4|13844.9|13842.9|13824.8|13822.8|2702
1618268400000|2021-04-12 23:00:00|13826.8|13824.8|13829.6|13827.6|13838.7|13836.7|13822.1|13820.1|2214
1618272000000|2021-04-13 00:00:00|13829.4|13827.4|13825.7|13823.7|13829.9|13827.9|13815.8|13813.8|3460
1618275600000|2021-04-13 01:00:00|13825.4|13823.4|13825.1|13823.1|13839.9|13837.9|13822.8|13820.8|4308
1618279200000|2021-04-13 02:00:00|13825.2|13823.2|13832.1|13830.1|13841.2|13839.2|13824.7|13822.7|3032
1618282800000|2021-04-13 03:00:00|13831.9|13829.9|13815.7|13813.7|13835.6|13833.6|13813.2|13811.2|2520
1618286400000|2021-04-13 04:00:00|13815.6|13813.6|13803.6|13801.6|13816.8|13814.8|13795.7|13793.7|3162
1618290000000|2021-04-13 05:00:00|13803.7|13801.7|13798.4|13796.4|13804.8|13802.8|13784.7|13782.7|3917
1618293600000|2021-04-13 06:00:00|13798.7|13796.7|13793.3|13791.3|13808.9|13806.9|13789.8|13787.8|3969
1618297200000|2021-04-13 07:00:00|13793.4|13791.4|13823.6|13821.6|13825.8|13823.8|13793.3|13791.3|6418
1618300800000|2021-04-13 08:00:00|13823.4|13821.4|13817.9|13815.9|13829.1|13827.1|13815.1|13813.1|3811
1618304400000|2021-04-13 09:00:00|13818.1|13816.1|13828.1|13826.1|13830.1|13828.1|13809.8|13807.8|2958
1618308000000|2021-04-13 10:00:00|13828.2|13826.2|13808.7|13806.7|13832.9|13830.9|13796.4|13794.4|5278
1618311600000|2021-04-13 11:00:00|13808.6|13806.6|13812.3|13810.3|13820.4|13818.4|13787.3|13785.3|13261
1618315200000|2021-04-13 12:00:00|13812.2|13810.2|13896.4|13894.4|13900.7|13898.7|13809.8|13807.8|28980
1618318800000|2021-04-13 13:00:00|13896.3|13894.3|13953.2|13952.2|13958.8|13957.8|13878.2|13877.2|76682
1618322400000|2021-04-13 14:00:00|13952.9|13951.9|13928.9|13927.9|13960.1|13959.1|13909.5|13908.5|73737
1618326000000|2021-04-13 15:00:00|13928.6|13927.6|13914.5|13913.5|13942.9|13941.9|13893.5|13892.5|60535
1618329600000|2021-04-13 16:00:00|13914.6|13913.6|13914.9|13913.9|13933.8|13932.8|13907|13906|35825
1618333200000|2021-04-13 17:00:00|13914.8|13913.8|13946.4|13945.4|13959.4|13958.4|13913.9|13912.9|31820
1618336800000|2021-04-13 18:00:00|13946.6|13945.6|13980.4|13979.4|13982.8|13981.8|13937.3|13936.3|39205
1618340400000|2021-04-13 19:00:00|13980.6|13979.6|13984.8|13983.8|14003.2|14002.2|13974.3|13973.3|68057
1618344000000|2021-04-13 20:00:00|13984.5|13983.5|13984.5|13979.5|13992.1|13990.1|13978.2|13976.2|8350
1618347600000|2021-04-13 21:00:00|13984.2|13979.2|13983.2|13978.2|13987.4|13982.4|13982.5|13977.5|7
1618351200000|2021-04-13 22:00:00|13987.1|13985.1|13983.2|13981.2|13989.6|13987.6|13979|13977|2375
1618354800000|2021-04-13 23:00:00|13983.1|13981.1|13976.3|13974.3|13983.6|13981.6|13972.7|13970.7|2140
1618358400000|2021-04-14 00:00:00|13976.5|13974.5|13980.6|13978.6|13986.2|13984.2|13974.5|13972.5|3149
1618362000000|2021-04-14 01:00:00|13981|13979|13982.3|13980.3|13995.3|13993.3|13976.2|13974.2|4098
1618365600000|2021-04-14 02:00:00|13982.5|13980.5|13975.6|13973.6|13984.7|13982.7|13968.3|13966.3|3472
1618369200000|2021-04-14 03:00:00|13975.8|13973.8|13979.8|13977.8|13981.7|13979.7|13972.5|13970.5|1386
1618372800000|2021-04-14 04:00:00|13980|13978|13989.8|13987.8|13992.8|13990.8|13978.3|13976.3|1833
1618376400000|2021-04-14 05:00:00|13990.2|13988.2|13992.5|13990.5|13996.3|13994.3|13983|13981|2793
1618380000000|2021-04-14 06:00:00|13992|13990|13982.6|13980.6|13994|13992|13970.7|13968.7|3077
1618383600000|2021-04-14 07:00:00|13983|13981|13983.2|13981.2|14000.5|13998.5|13977.3|13975.3|6402
1618387200000|2021-04-14 08:00:00|13983.3|13981.3|14009.7|14007.7|14012.8|14010.8|13981.7|13979.7|5848
1618390800000|2021-04-14 09:00:00|14009.3|14007.3|14013.1|14011.1|14016.3|14014.3|14003.6|14001.6|5197
1618394400000|2021-04-14 10:00:00|14013|14011|14008.8|14006.8|14013.1|14011.1|14001.5|13999.5|4261
1618398000000|2021-04-14 11:00:00|14008.7|14006.7|14035.1|14033.1|14038.5|14036.5|14007.7|14005.7|8486
1618401600000|2021-04-14 12:00:00|14035.2|14033.2|14014.3|14012.3|14035.2|14033.2|14012.5|14010.5|10068
1618405200000|2021-04-14 13:00:00|14013.2|14011.2|13983.6|13982.6|14015.1|14013.1|13952.6|13951.6|86874
1618408800000|2021-04-14 14:00:00|13983.7|13982.7|13925.8|13924.8|13983.7|13982.7|13921.7|13920.7|97708
1618412400000|2021-04-14 15:00:00|13925.3|13924.3|13916.1|13915.1|13939.8|13938.8|13863.8|13862.8|79876
1618416000000|2021-04-14 16:00:00|13916|13915|13922.3|13921.3|13927.4|13926.4|13880.7|13879.7|56226
1618419600000|2021-04-14 17:00:00|13922.4|13921.4|13840.5|13839.5|13923|13922|13831.9|13830.9|54339
1618423200000|2021-04-14 18:00:00|13841|13840|13816.4|13815.4|13869.4|13868.4|13793.7|13792.7|96446
1618426800000|2021-04-14 19:00:00|13815.3|13814.3|13817.4|13816.4|13846.2|13845.2|13782.4|13781.4|109345
1618430400000|2021-04-14 20:00:00|13817.9|13815.9|13837.7|13832.7|13837.8|13835.8|13817.9|13815.9|11275
1618434000000|2021-04-14 21:00:00|13837|13832|13837.3|13832.3|13840.1|13835.1|13829.8|13824.8|0
1618437600000|2021-04-14 22:00:00|13838.1|13836.1|13832.7|13830.7|13846.2|13844.2|13826.7|13824.7|3058
1618441200000|2021-04-14 23:00:00|13832.6|13830.6|13821.4|13819.4|13835.4|13833.4|13813.2|13811.2|2003
1618444800000|2021-04-15 00:00:00|13821.6|13819.6|13832.6|13830.6|13845.6|13843.6|13819.4|13817.4|4194
1618448400000|2021-04-15 01:00:00|13832.7|13830.7|13815.7|13813.7|13840.1|13838.1|13799.2|13797.2|5318
1618452000000|2021-04-15 02:00:00|13815.3|13813.3|13801.2|13799.2|13820.4|13818.4|13800.3|13798.3|3678
1618455600000|2021-04-15 03:00:00|13801.3|13799.3|13819.2|13817.2|13822.4|13820.4|13800.9|13798.9|2997
1618459200000|2021-04-15 04:00:00|13819.3|13817.3|13823.4|13821.4|13830.6|13828.6|13817.8|13815.8|1893
1618462800000|2021-04-15 05:00:00|13823.2|13821.2|13843.2|13841.2|13852.2|13850.2|13822.2|13820.2|3958
1618466400000|2021-04-15 06:00:00|13842.8|13840.8|13864.6|13862.6|13864.7|13862.7|13837.3|13835.3|3750
1618470000000|2021-04-15 07:00:00|13864.7|13862.7|13888.6|13886.6|13905.8|13903.8|13861.4|13859.4|9276
1618473600000|2021-04-15 08:00:00|13888.4|13886.4|13892.9|13890.9|13894.7|13892.7|13877.7|13875.7|4618
1618477200000|2021-04-15 09:00:00|13892.8|13890.8|13883.7|13881.7|13900.8|13898.8|13883.6|13881.6|4781
1618480800000|2021-04-15 10:00:00|13883.6|13881.6|13907.1|13905.1|13908.7|13906.7|13874.4|13872.4|4836
1618484400000|2021-04-15 11:00:00|13907.4|13905.4|13924.2|13922.2|13924.3|13922.3|13888.7|13886.7|7202
1618488000000|2021-04-15 12:00:00|13923.8|13921.8|13945.4|13943.4|13954.8|13952.8|13918.9|13916.9|16976
1618491600000|2021-04-15 13:00:00|13946.3|13944.3|13964.3|13963.3|13987.1|13986.1|13931.2|13929.2|73109
1618495200000|2021-04-15 14:00:00|13964.4|13963.4|13989.3|13988.3|14008.8|14007.8|13941.7|13940.7|85767
1618498800000|2021-04-15 15:00:00|13989.9|13988.9|13968.3|13967.3|14019.8|14018.8|13959.8|13958.8|59045
1618502400000|2021-04-15 16:00:00|13968.2|13967.2|14016.4|14015.4|14018.1|14017.1|13950.9|13949.9|46680
1618506000000|2021-04-15 17:00:00|14016.7|14015.7|14021.6|14020.6|14029.7|14028.7|13987.7|13986.7|43442
1618509600000|2021-04-15 18:00:00|14021.7|14020.7|14009.2|14008.2|14031.9|14030.9|13998.3|13997.3|39458
1618513200000|2021-04-15 19:00:00|14008.6|14007.6|14025|14024|14041.7|14040.7|13986.1|13985.1|77384
1618516800000|2021-04-15 20:00:00|14025.5|14023.5|14007.8|14002.8|14029.9|14027.9|14000.2|13998.2|11472
1618520400000|2021-04-15 21:00:00|14007.7|14002.7|14011.4|14006.4|14015.2|14010.2|14007.7|14002.7|0
1618524000000|2021-04-15 22:00:00|14010.4|14008.4|14013.3|14011.3|14018|14016|13997.7|13995.7|2344
1618527600000|2021-04-15 23:00:00|14013.4|14011.4|14019|14017|14026.3|14024.3|14012.7|14010.7|1643
1618531200000|2021-04-16 00:00:00|14018.8|14016.8|13995.8|13993.8|14021.4|14019.4|13992.2|13990.2|4614
1618534800000|2021-04-16 01:00:00|13995.3|13993.3|13983.8|13981.8|13996.2|13994.2|13974.8|13972.8|5623
1618538400000|2021-04-16 02:00:00|13983.5|13981.5|13973|13971|13986|13984|13962.2|13960.2|4545
1618542000000|2021-04-16 03:00:00|13972.9|13970.9|13979.3|13977.3|13986.3|13984.3|13972.9|13970.9|1943
1618545600000|2021-04-16 04:00:00|13979.4|13977.4|13995.7|13993.7|13995.7|13993.7|13977.9|13975.9|1980
1618549200000|2021-04-16 05:00:00|13995.4|13993.4|13996.5|13994.5|14001.8|13999.8|13988.5|13986.5|3038
1618552800000|2021-04-16 06:00:00|13996.4|13994.4|13987.3|13985.3|13997.4|13995.4|13980.4|13978.4|3084
1618556400000|2021-04-16 07:00:00|13987.2|13985.2|13980.4|13978.4|14000.9|13998.9|13973.9|13971.9|5951
1618560000000|2021-04-16 08:00:00|13980.5|13978.5|13983.2|13981.2|13999.3|13997.3|13979.3|13977.3|4610
1618563600000|2021-04-16 09:00:00|13983|13981|14000.9|13998.9|14006.2|14004.2|13980.4|13978.4|8788
1618567200000|2021-04-16 10:00:00|14000.8|13998.8|14010.4|14008.4|14014.7|14012.7|13995.4|13993.4|3987
1618570800000|2021-04-16 11:00:00|14010.3|14008.3|14037.4|14035.4|14039.3|14037.3|14006.9|14004.9|9030
1618574400000|2021-04-16 12:00:00|14037.3|14035.3|14059.9|14057.9|14067.5|14065.5|14035.7|14033.7|18295
1618578000000|2021-04-16 13:00:00|14060.2|14058.2|13972|13971|14060.2|14058.2|13961.8|13960.8|94062
1618581600000|2021-04-16 14:00:00|13972.4|13971.4|14014.5|14013.5|14039.4|14038.4|13964.4|13963.4|87504
1618585200000|2021-04-16 15:00:00|14013.9|14012.9|14017.4|14016.4|14028.4|14027.4|13995.9|13994.9|59166
1618588800000|2021-04-16 16:00:00|14017.3|14016.3|14034.2|14033.2|14047.2|14046.2|14012.9|14011.9|43248
1618592400000|2021-04-16 17:00:00|14034.4|14033.4|14009.6|14008.6|14040.9|14039.9|14009.4|14008.4|30240
1618596000000|2021-04-16 18:00:00|14009.7|14008.7|14040.6|14039.6|14043.3|14042.3|14007.1|14006.1|30667
1618599600000|2021-04-16 19:00:00|14040.8|14039.8|14042.5|14041.5|14051.7|14050.7|14029.4|14028.4|54509
1618603200000|2021-04-16 20:00:00|14042.2|14041.2|14039.1|14034.1|14044.1|14042.1|14025|14023|11001
1618783200000|2021-04-18 22:00:00|13992.7|13990.7|14003.7|14001.7|14008.7|14006.7|13988.7|13986.7|4313
1618786800000|2021-04-18 23:00:00|14003.8|14001.8|14001.8|13999.8|14016.6|14014.6|13999.1|13997.1|3090
1618790400000|2021-04-19 00:00:00|14001.7|13999.7|14015.7|14013.7|14019.5|14017.5|13988.6|13986.6|5718
1618794000000|2021-04-19 01:00:00|14016.3|14014.3|14024.8|14022.8|14031.8|14029.8|13999.6|13997.6|6113
1618797600000|2021-04-19 02:00:00|14024.7|14022.7|14045.6|14043.6|14047.8|14045.8|14022.3|14020.3|4908
1618801200000|2021-04-19 03:00:00|14045.7|14043.7|14054.2|14052.2|14063.2|14061.2|14042.1|14040.1|4441
1618804800000|2021-04-19 04:00:00|14054.3|14052.3|14054.1|14052.1|14060.6|14058.6|14051.1|14049.1|1860
1618808400000|2021-04-19 05:00:00|14054|14052|14055.2|14053.2|14059.7|14057.7|14048.1|14046.1|2172
1618812000000|2021-04-19 06:00:00|14055.1|14053.1|14045.5|14043.5|14055.3|14053.3|14038.5|14036.5|3618
1618815600000|2021-04-19 07:00:00|14044.6|14042.6|14052.8|14050.8|14058.2|14056.2|14042.8|14040.8|3852
1618819200000|2021-04-19 08:00:00|14053|14051|14043.1|14041.1|14056.6|14054.6|14033.5|14031.5|5036
1618822800000|2021-04-19 09:00:00|14043.3|14041.3|14032.7|14030.7|14047.5|14045.5|14026.8|14024.8|4028
1618826400000|2021-04-19 10:00:00|14032.6|14030.6|14000.3|13998.3|14034.1|14032.1|13988.3|13986.3|8190
1618830000000|2021-04-19 11:00:00|14000.2|13998.2|13994.2|13992.2|14009.1|14007.1|13992.1|13990.1|7850
1618833600000|2021-04-19 12:00:00|13995|13993|13978.2|13976.2|13995.1|13993.1|13967.3|13965.3|14034
1618837200000|2021-04-19 13:00:00|13978.5|13976.5|14006.1|14005.1|14023.7|14022.7|13957.3|13955.3|73176
1618840800000|2021-04-19 14:00:00|14006|14005|13937|13936|14017.8|14016.8|13873.1|13872.1|127303
1618844400000|2021-04-19 15:00:00|13936.9|13935.9|13891.1|13890.1|13960.6|13959.6|13866.9|13865.9|88722
1618848000000|2021-04-19 16:00:00|13890.9|13889.9|13861.1|13860.1|13910.5|13909.5|13833.1|13832.1|75146
1618851600000|2021-04-19 17:00:00|13861.3|13860.3|13888.8|13887.8|13911.1|13910.1|13852.8|13851.8|47167
1618855200000|2021-04-19 18:00:00|13888.7|13887.7|13897.8|13896.8|13907.7|13906.7|13867.1|13866.1|43735
1618858800000|2021-04-19 19:00:00|13897.3|13896.3|13915.7|13914.7|13917.2|13916.2|13863.2|13862.2|63359
1618862400000|2021-04-19 20:00:00|13915|13914|13906.6|13901.6|13920|13918|13900.5|13898.5|10222
1618866000000|2021-04-19 21:00:00|13905.9|13900.9|13911|13906|13912.4|13907.4|13905.9|13900.9|1
1618869600000|2021-04-19 22:00:00|13912.7|13910.7|13920.4|13918.4|13924.9|13922.9|13909.2|13907.2|2259
1618873200000|2021-04-19 23:00:00|13920.9|13918.9|13930.5|13928.5|13934.4|13932.4|13910.1|13908.1|3101
1618876800000|2021-04-20 00:00:00|13930.4|13928.4|13920.5|13918.5|13939.2|13937.2|13917|13915|4415
1618880400000|2021-04-20 01:00:00|13920.6|13918.6|13932.2|13930.2|13944.2|13942.2|13918.2|13916.2|4969
1618884000000|2021-04-20 02:00:00|13932.1|13930.1|13923.7|13921.7|13935.4|13933.4|13919.5|13917.5|2794
1618887600000|2021-04-20 03:00:00|13923.9|13921.9|13928.6|13926.6|13941|13939|13921.7|13919.7|2863
1618891200000|2021-04-20 04:00:00|13928.7|13926.7|13929.9|13927.9|13932.7|13930.7|13923.6|13921.6|1844
1618894800000|2021-04-20 05:00:00|13929.5|13927.5|13936.6|13934.6|13938.1|13936.1|13924.6|13922.6|2896
1618898400000|2021-04-20 06:00:00|13936.5|13934.5|13906|13904|13941.6|13939.6|13900.1|13898.1|4696
1618902000000|2021-04-20 07:00:00|13906.1|13904.1|13927.2|13925.2|13939.7|13937.7|13906.1|13904.1|8223
1618905600000|2021-04-20 08:00:00|13927.5|13925.5|13919.6|13917.6|13946.4|13944.4|13915.1|13913.1|10127
1618909200000|2021-04-20 09:00:00|13919.7|13917.7|13855.1|13853.1|13927.9|13925.9|13840.6|13838.6|16381
1618912800000|2021-04-20 10:00:00|13855.2|13853.2|13863.2|13861.2|13871|13869|13828.1|13826.1|13690
1618916400000|2021-04-20 11:00:00|13863.6|13861.6|13872.6|13870.6|13880.7|13878.7|13848.5|13846.5|9320
1618920000000|2021-04-20 12:00:00|13872.4|13870.4|13865.7|13863.7|13886.5|13884.5|13857.6|13855.6|9562
1618923600000|2021-04-20 13:00:00|13866|13864|13917.2|13916.2|13941.7|13940.7|13864.2|13862.2|85313
1618927200000|2021-04-20 14:00:00|13917|13916|13816.4|13815.4|13926.7|13925.7|13798.1|13797.1|116693
1618930800000|2021-04-20 15:00:00|13816.3|13815.3|13779.3|13778.3|13834.4|13833.4|13730.9|13729.9|99026
1618934400000|2021-04-20 16:00:00|13779.1|13778.1|13790|13789|13817.6|13816.6|13770.4|13769.4|54559
1618938000000|2021-04-20 17:00:00|13789.8|13788.8|13806.5|13805.5|13808.2|13807.2|13751.9|13750.9|43390
1618941600000|2021-04-20 18:00:00|13805.7|13804.7|13754.8|13753.8|13812.8|13811.8|13745.3|13744.3|39195
1618945200000|2021-04-20 19:00:00|13755|13754|13809.9|13808.9|13827.9|13826.9|13754.2|13753.2|45905
1618948800000|2021-04-20 20:00:00|13809.2|13808.2|13746.5|13741.5|13818.7|13816.7|13741.4|13739.4|21881
1618952400000|2021-04-20 21:00:00|13746.3|13741.3|13752.6|13747.6|13753.6|13748.6|13744.6|13739.6|0
1618956000000|2021-04-20 22:00:00|13756.1|13754.1|13762.2|13760.2|13766|13764|13750.2|13748.2|3281
1618959600000|2021-04-20 23:00:00|13762.4|13760.4|13757.1|13755.1|13764.5|13762.5|13748.6|13746.6|2442
1618963200000|2021-04-21 00:00:00|13757|13755|13764.2|13762.2|13771.7|13769.7|13745.4|13743.4|4817
1618966800000|2021-04-21 01:00:00|13764|13762|13747.1|13745.1|13767.7|13765.7|13744.7|13742.7|4366
1618970400000|2021-04-21 02:00:00|13746.7|13744.7|13735.7|13733.7|13746.9|13744.9|13721.9|13719.9|5949
1618974000000|2021-04-21 03:00:00|13735.6|13733.6|13747.7|13745.7|13750.2|13748.2|13735.1|13733.1|3424
1618977600000|2021-04-21 04:00:00|13747.6|13745.6|13752|13750|13755.7|13753.7|13745.4|13743.4|2134
1618981200000|2021-04-21 05:00:00|13752.7|13750.7|13745.6|13743.6|13756.7|13754.7|13736.5|13734.5|2931
1618984800000|2021-04-21 06:00:00|13744.6|13742.6|13779.5|13777.5|13785.1|13783.1|13743.4|13741.4|6364
1618988400000|2021-04-21 07:00:00|13778.9|13776.9|13776.7|13774.7|13788.1|13786.1|13754.7|13752.7|10163
1618992000000|2021-04-21 08:00:00|13776.6|13774.6|13768.2|13766.2|13779|13777|13758.4|13756.4|6243
1618995600000|2021-04-21 09:00:00|13768.1|13766.1|13775.6|13773.6|13792.1|13790.1|13759.5|13757.5|7552
1618999200000|2021-04-21 10:00:00|13776.1|13774.1|13797.7|13795.7|13799.5|13797.5|13767.2|13765.2|6611
1619002800000|2021-04-21 11:00:00|13798.5|13796.5|13774.1|13772.1|13799.5|13797.5|13769.4|13767.4|5255
1619006400000|2021-04-21 12:00:00|13774.2|13772.2|13763.2|13761.2|13777.2|13775.2|13735.9|13733.9|11952
1619010000000|2021-04-21 13:00:00|13763.1|13761.1|13813.5|13812.5|13815.5|13814.5|13711.4|13710.4|89625
1619013600000|2021-04-21 14:00:00|13812.6|13811.6|13797.2|13796.2|13835.4|13834.4|13773.4|13772.4|97994
1619017200000|2021-04-21 15:00:00|13797.5|13796.5|13886.4|13885.4|13890.4|13889.4|13790.4|13789.4|64877
1619020800000|2021-04-21 16:00:00|13886.5|13885.5|13850.7|13849.7|13888.4|13887.4|13846|13845|34783
1619024400000|2021-04-21 17:00:00|13851|13850|13872.5|13871.5|13880.6|13879.6|13848.6|13847.6|28805
1619028000000|2021-04-21 18:00:00|13872.3|13871.3|13868.6|13867.6|13886|13885|13860.5|13859.5|28105
1619031600000|2021-04-21 19:00:00|13868.2|13867.2|13931.1|13930.1|13938.9|13937.9|13860.1|13859.1|56733
1619035200000|2021-04-21 20:00:00|13931.6|13929.6|13905.4|13900.4|13931.6|13929.6|13900.7|13898.7|11968
1619038800000|2021-04-21 21:00:00|13905.5|13900.5|13908.3|13903.3|13910.1|13905.1|13903|13898|0
1619042400000|2021-04-21 22:00:00|13906.2|13904.2|13902.6|13900.6|13913.4|13911.4|13895|13893|2779
1619046000000|2021-04-21 23:00:00|13902.5|13900.5|13896.4|13894.4|13907.4|13905.4|13891|13889|3559
1619049600000|2021-04-22 00:00:00|13896.6|13894.6|13900.6|13898.6|13907.1|13905.1|13891.5|13889.5|4153
1619053200000|2021-04-22 01:00:00|13900.5|13898.5|13906.1|13904.1|13920.7|13918.7|13898.4|13896.4|5521
1619056800000|2021-04-22 02:00:00|13906|13904|13912.1|13910.1|13927.1|13925.1|13904.9|13902.9|3402
1619060400000|2021-04-22 03:00:00|13912|13910|13915.7|13913.7|13920|13918|13911.1|13909.1|1606
1619064000000|2021-04-22 04:00:00|13915.6|13913.6|13922|13920|13922.4|13920.4|13905.4|13903.4|2239
1619067600000|2021-04-22 05:00:00|13922.1|13920.1|13931|13929|13933.6|13931.6|13910.4|13908.4|3347
1619071200000|2021-04-22 06:00:00|13931.2|13929.2|13929.2|13927.2|13949.1|13947.1|13926.6|13924.6|4809
1619074800000|2021-04-22 07:00:00|13929.9|13927.9|13932.2|13930.2|13949.7|13947.7|13923.9|13921.9|5666
1619078400000|2021-04-22 08:00:00|13931.9|13929.9|13927.9|13925.9|13941.5|13939.5|13925.9|13923.9|4446
1619082000000|2021-04-22 09:00:00|13927.7|13925.7|13926.4|13924.4|13934.7|13932.7|13915.9|13913.9|3938
1619085600000|2021-04-22 10:00:00|13926.2|13924.2|13912.6|13910.6|13928.6|13926.6|13897.1|13895.1|6591
1619089200000|2021-04-22 11:00:00|13912.5|13910.5|13903.9|13901.9|13920.4|13918.4|13896.4|13894.4|6077
1619092800000|2021-04-22 12:00:00|13903.4|13901.4|13914.4|13912.4|13928.1|13926.1|13894|13892|12039
1619096400000|2021-04-22 13:00:00|13914.1|13912.1|13894.5|13893.5|13926.9|13924.9|13867.9|13866.9|71143
1619100000000|2021-04-22 14:00:00|13894.4|13893.4|13937|13936|13956.4|13955.4|13869.5|13868.5|86541
1619103600000|2021-04-22 15:00:00|13936.7|13935.7|13919.5|13918.5|13944.8|13943.8|13908.9|13907.9|51227
1619107200000|2021-04-22 16:00:00|13919.9|13918.9|13951.7|13950.7|13954.6|13953.6|13904|13903|35209
1619110800000|2021-04-22 17:00:00|13951.9|13950.9|13746.4|13745.4|13955.2|13954.2|13729.7|13728.7|134793
1619114400000|2021-04-22 18:00:00|13746.6|13745.6|13775.4|13774.4|13805.1|13804.1|13715.6|13714.6|81681
1619118000000|2021-04-22 19:00:00|13775.6|13774.6|13764.7|13763.7|13798.9|13797.9|13737.8|13736.8|72690
1619121600000|2021-04-22 20:00:00|13765.2|13763.2|13777.7|13772.7|13778.6|13776.6|13748.5|13746.5|11986
1619125200000|2021-04-22 21:00:00|13777.2|13772.2|13777.9|13772.9|13781.1|13776.1|13774.3|13769.3|0
1619128800000|2021-04-22 22:00:00|13769.9|13767.9|13782.2|13780.2|13786.2|13784.2|13764.1|13762.1|3758
1619132400000|2021-04-22 23:00:00|13782.1|13780.1|13774.5|13772.5|13787.5|13785.5|13767.1|13765.1|2666
1619136000000|2021-04-23 00:00:00|13774.6|13772.6|13783.5|13781.5|13786.1|13784.1|13767.6|13765.6|3383
1619139600000|2021-04-23 01:00:00|13783.4|13781.4|13786.4|13784.4|13796.6|13794.6|13766|13764|5566
1619143200000|2021-04-23 02:00:00|13786.6|13784.6|13787.9|13785.9|13792.5|13790.5|13776.9|13774.9|2820
1619146800000|2021-04-23 03:00:00|13788|13786|13792.2|13790.2|13800.9|13798.9|13785.7|13783.7|2905
1619150400000|2021-04-23 04:00:00|13792.1|13790.1|13786.1|13784.1|13794.1|13792.1|13778.5|13776.5|1753
1619154000000|2021-04-23 05:00:00|13786.4|13784.4|13786|13784|13788.4|13786.4|13773.1|13771.1|2751
1619157600000|2021-04-23 06:00:00|13786.1|13784.1|13760|13758|13788.5|13786.5|13753.6|13751.6|5048
1619161200000|2021-04-23 07:00:00|13760.1|13758.1|13802|13800|13805.7|13803.7|13754.4|13752.4|7600
1619164800000|2021-04-23 08:00:00|13801.9|13799.9|13789.6|13787.6|13803.9|13801.9|13787.1|13785.1|4297
1619168400000|2021-04-23 09:00:00|13789.7|13787.7|13785|13783|13793.4|13791.4|13779.6|13777.6|3553
1619172000000|2021-04-23 10:00:00|13784.9|13782.9|13791.7|13789.7|13799.7|13797.7|13783.6|13781.6|4281
1619175600000|2021-04-23 11:00:00|13792.4|13790.4|13787.6|13785.6|13796.4|13794.4|13777.9|13775.9|6805
1619179200000|2021-04-23 12:00:00|13787.5|13785.5|13787.6|13785.6|13797.9|13795.9|13778.1|13776.1|10485
1619182800000|2021-04-23 13:00:00|13787.2|13785.2|13842.7|13841.7|13848.9|13847.9|13781.4|13779.4|61459
1619186400000|2021-04-23 14:00:00|13843.1|13842.1|13882.9|13881.9|13885.4|13884.4|13834.9|13833.9|75389
1619190000000|2021-04-23 15:00:00|13883|13882|13936|13935|13949.1|13948.1|13873.8|13872.8|65058
1619193600000|2021-04-23 16:00:00|13936.1|13935.1|13960.7|13959.7|13966.6|13965.6|13932.1|13931.1|39649
1619197200000|2021-04-23 17:00:00|13961.2|13960.2|13961|13960|13972.9|13971.9|13951.5|13950.5|27315
1619200800000|2021-04-23 18:00:00|13960.9|13959.9|13970.7|13969.7|13978.9|13977.9|13948.7|13947.7|30615
1619204400000|2021-04-23 19:00:00|13971|13970|13935.9|13934.9|13991.4|13990.4|13932.2|13931.2|56791
1619208000000|2021-04-23 20:00:00|13935.3|13934.3|13917.4|13912.4|13937.4|13935.4|13915.1|13912.3|12780
1619388000000|2021-04-25 22:00:00|13925.8|13923.8|13931.7|13929.7|13938.3|13936.3|13919.7|13917.7|3474
1619391600000|2021-04-25 23:00:00|13931.8|13929.8|13920.9|13918.9|13936.8|13934.8|13918.2|13916.2|2484
1619395200000|2021-04-26 00:00:00|13921.1|13919.1|13939.3|13937.3|13945.4|13943.4|13916.7|13914.7|4237
1619398800000|2021-04-26 01:00:00|13939.2|13937.2|13948.7|13946.7|13952.2|13950.2|13928.3|13926.3|4331
1619402400000|2021-04-26 02:00:00|13948.6|13946.6|13947.6|13945.6|13955.1|13953.1|13946.7|13944.7|2396
1619406000000|2021-04-26 03:00:00|13947.4|13945.4|13942.8|13940.8|13950.6|13948.6|13941.9|13939.9|1426
1619409600000|2021-04-26 04:00:00|13942.7|13940.7|13943.6|13941.6|13946.4|13944.4|13941.8|13939.8|983
1619413200000|2021-04-26 05:00:00|13943.4|13941.4|13925.8|13923.8|13944.7|13942.7|13924.9|13922.9|2897
1619416800000|2021-04-26 06:00:00|13925.7|13923.7|13928.6|13926.6|13929.7|13927.7|13920.2|13918.2|2397
1619420400000|2021-04-26 07:00:00|13928.3|13926.3|13918.1|13916.1|13947.3|13945.3|13913.3|13911.3|5917
1619424000000|2021-04-26 08:00:00|13917.9|13915.9|13895.7|13893.7|13925.7|13923.7|13886.6|13884.6|7494
1619427600000|2021-04-26 09:00:00|13895.8|13893.8|13894.8|13892.8|13900.9|13898.9|13887.3|13885.3|3382
1619431200000|2021-04-26 10:00:00|13894.7|13892.7|13891.8|13889.8|13904.9|13902.9|13887.4|13885.4|3797
1619434800000|2021-04-26 11:00:00|13891.9|13889.9|13907.3|13905.3|13908.6|13906.6|13876.8|13874.8|7189
1619438400000|2021-04-26 12:00:00|13907.2|13905.2|13926.6|13924.6|13932.8|13930.8|13900.4|13898.4|9421
1619442000000|2021-04-26 13:00:00|13927.3|13925.3|13942.8|13941.8|13961.1|13960.1|13912.9|13911.9|66808
1619445600000|2021-04-26 14:00:00|13943.1|13942.1|13971.4|13970.4|13988.4|13987.4|13943.1|13942.1|64686
1619449200000|2021-04-26 15:00:00|13971.1|13970.1|13982.9|13981.9|14001|14000|13971.1|13970.1|35556
1619452800000|2021-04-26 16:00:00|13983|13982|13996.2|13995.2|14003.1|14002.1|13966.4|13965.4|32968
1619456400000|2021-04-26 17:00:00|13996.4|13995.4|14007.7|14006.7|14010.4|14009.4|13980.7|13979.7|31653
1619460000000|2021-04-26 18:00:00|14007.9|14006.9|14035.5|14034.5|14036.1|14035.1|14007.2|14006.2|30214
1619463600000|2021-04-26 19:00:00|14035.4|14034.4|14029.1|14028.1|14040.4|14039.4|13997.8|13996.8|54684
1619467200000|2021-04-26 20:00:00|14029.6|14027.6|14038.1|14033.1|14052.1|14050.1|14008.2|14006.2|17676
1619470800000|2021-04-26 21:00:00|14038.2|14033.2|14034.9|14029.9|14038.2|14033.2|14032.2|14027.2|0
1619474400000|2021-04-26 22:00:00|14039.7|14037.7|14032.2|14030.2|14040.4|14038.4|14029.4|14027.4|2298
1619478000000|2021-04-26 23:00:00|14032.3|14030.3|14042.2|14040.2|14046.3|14044.3|14029.7|14027.7|2413
1619481600000|2021-04-27 00:00:00|14042.1|14040.1|14034.1|14032.1|14042.2|14040.2|14030.2|14028.2|2551
1619485200000|2021-04-27 01:00:00|14033.8|14031.8|14038.1|14036.1|14040.4|14038.4|14029.9|14027.9|3243
1619488800000|2021-04-27 02:00:00|14037.9|14035.9|14033.7|14031.7|14038.8|14036.8|14030.7|14028.7|1505
1619492400000|2021-04-27 03:00:00|14033.6|14031.6|14036.1|14034.1|14038.3|14036.3|14030.4|14028.4|1751
1619496000000|2021-04-27 04:00:00|14036.2|14034.2|14039.6|14037.6|14039.7|14037.7|14034.1|14032.1|1058
1619499600000|2021-04-27 05:00:00|14039.7|14037.7|14056.6|14054.6|14064.2|14062.2|14037.8|14035.8|4002
1619503200000|2021-04-27 06:00:00|14057.1|14055.1|14045.2|14043.2|14059.4|14057.4|14039.6|14037.6|2835
1619506800000|2021-04-27 07:00:00|14045.3|14043.3|14049.2|14047.2|14051.6|14049.6|14038.7|14036.7|4791
1619510400000|2021-04-27 08:00:00|14048.9|14046.9|14049.3|14047.3|14050.7|14048.7|14031.2|14029.2|5827
1619514000000|2021-04-27 09:00:00|14049.4|14047.4|14028.7|14026.7|14054.3|14052.3|14022.8|14020.8|4700
1619517600000|2021-04-27 10:00:00|14028.6|14026.6|14044.6|14042.6|14047.9|14045.9|14027.1|14025.1|4097
1619521200000|2021-04-27 11:00:00|14044.8|14042.8|14047.3|14045.3|14050.7|14048.7|14037.3|14035.3|4213
1619524800000|2021-04-27 12:00:00|14047.4|14045.4|14046.3|14044.3|14055.1|14053.1|14043.2|14041.2|6286
1619528400000|2021-04-27 13:00:00|14046.2|14044.2|13969.9|13968.9|14049.2|14048.2|13962.4|13961.4|75342
1619532000000|2021-04-27 14:00:00|13969.8|13968.8|13958.8|13957.8|13977.2|13976.2|13926.3|13925.3|92427
1619535600000|2021-04-27 15:00:00|13959.1|13958.1|13977.6|13976.6|13985.2|13984.2|13945|13944|41718
1619539200000|2021-04-27 16:00:00|13977.8|13976.8|13975|13974|13997.8|13996.8|13969.5|13968.5|33266
1619542800000|2021-04-27 17:00:00|13975.2|13974.2|13972.2|13971.2|13985.5|13984.5|13968|13967|23386
1619546400000|2021-04-27 18:00:00|13971.9|13970.9|13972.8|13971.8|13983.5|13982.5|13953.5|13952.5|27478
1619550000000|2021-04-27 19:00:00|13972.9|13971.9|13963.6|13962.6|13989|13988|13954.7|13953.7|44680
1619553600000|2021-04-27 20:00:00|13962.6|13961.6|13966.7|13961.7|13999|13997|13955|13951.5|16862
1619557200000|2021-04-27 21:00:00|13966.9|13961.9|13967.4|13962.4|13967.5|13962.5|13963.7|13958.7|0
1619560800000|2021-04-27 22:00:00|13969|13967|13979.7|13977.7|13982.9|13980.9|13968|13966|2932
1619564400000|2021-04-27 23:00:00|13979.9|13977.9|13976.2|13974.2|13985.9|13983.9|13975.2|13973.2|2019
1619568000000|2021-04-28 00:00:00|13976.4|13974.4|13971.5|13969.5|13983|13981|13969.6|13967.6|2814
1619571600000|2021-04-28 01:00:00|13971.6|13969.6|13989.5|13987.5|13991.1|13989.1|13967.7|13965.7|3666
1619575200000|2021-04-28 02:00:00|13989.6|13987.6|13989.1|13987.1|13992.7|13990.7|13985|13983|2276
1619578800000|2021-04-28 03:00:00|13989.2|13987.2|13986.4|13984.4|13991|13989|13985.6|13983.6|1336
1619582400000|2021-04-28 04:00:00|13986.2|13984.2|13986.2|13984.2|13990.7|13988.7|13985.1|13983.1|1005
1619586000000|2021-04-28 05:00:00|13986.1|13984.1|13973.2|13971.2|13990.5|13988.5|13967.1|13965.1|3435
1619589600000|2021-04-28 06:00:00|13973.4|13971.4|13976.7|13974.7|13977.9|13975.9|13968.9|13966.9|2209
1619593200000|2021-04-28 07:00:00|13976.9|13974.9|13940.5|13938.5|13979.5|13977.5|13918.2|13916.2|10057
1619596800000|2021-04-28 08:00:00|13940.6|13938.6|13953|13951|13956.9|13954.9|13934.1|13932.1|5869
1619600400000|2021-04-28 09:00:00|13952.9|13950.9|13941.2|13939.2|13956.6|13954.6|13933.5|13931.5|6140
1619604000000|2021-04-28 10:00:00|13941.4|13939.4|13950.1|13948.1|13954.9|13952.9|13940.5|13938.5|4059
1619607600000|2021-04-28 11:00:00|13950|13948|13940.5|13938.5|13963.9|13961.9|13931.5|13929.5|8162
1619611200000|2021-04-28 12:00:00|13940.4|13938.4|13943.5|13941.5|13949.6|13947.6|13934.9|13932.9|6872
1619614800000|2021-04-28 13:00:00|13943.7|13941.7|13984.7|13983.7|13986.4|13985.4|13898.6|13897.6|75329
1619618400000|2021-04-28 14:00:00|13985.1|13984.1|13938.4|13937.4|13993.7|13992.7|13915.5|13914.5|78462
1619622000000|2021-04-28 15:00:00|13938.1|13937.1|13904.9|13903.9|13946|13945|13902.4|13901.4|56049
1619625600000|2021-04-28 16:00:00|13904.7|13903.7|13933.1|13932.1|13939.3|13938.3|13893|13892|38904
1619629200000|2021-04-28 17:00:00|13933.4|13932.4|13920.5|13919.5|13940.5|13939.5|13918.5|13917.5|21569
1619632800000|2021-04-28 18:00:00|13920.4|13919.4|13968|13967|13997|13996|13897.5|13896.5|73489
1619636400000|2021-04-28 19:00:00|13968.5|13967.5|13910.5|13909.5|13974.5|13973.5|13899.6|13898.6|67875
1619640000000|2021-04-28 20:00:00|13910.1|13909.1|13985.6|13980.6|14008.2|14006.2|13910.1|13908.6|23014
1619643600000|2021-04-28 21:00:00|13987.1|13982.1|13985.2|13980.2|13992|13987|13978.7|13973.7|0
1619647200000|2021-04-28 22:00:00|13985.4|13980.4|13976.5|13974.5|13985.4|13983.2|13967.2|13965.2|3265
1619650800000|2021-04-28 23:00:00|13976.6|13974.6|13986.6|13984.6|13987.5|13985.5|13973.3|13971.3|2165
1619654400000|2021-04-29 00:00:00|13986.3|13984.3|14007.1|14005.1|14010.6|14008.6|13984|13982|4979
1619658000000|2021-04-29 01:00:00|14007.2|14005.2|14036.6|14034.6|14045.1|14043.1|13999.7|13997.7|7493
1619661600000|2021-04-29 02:00:00|14036.7|14034.7|14033.5|14031.5|14041.6|14039.6|14032.3|14030.3|3299
1619665200000|2021-04-29 03:00:00|14033.6|14031.6|14032.1|14030.1|14039.3|14037.3|14029.8|14027.8|1884
1619668800000|2021-04-29 04:00:00|14031.8|14029.8|14031.5|14029.5|14038.8|14036.8|14030.6|14028.6|1277
1619672400000|2021-04-29 05:00:00|14031.3|14029.3|14024.8|14022.8|14032.1|14030.1|14023.2|14021.2|2903
1619676000000|2021-04-29 06:00:00|14024.7|14022.7|14024.8|14022.8|14025.6|14023.6|14011.3|14009.3|3285
1619679600000|2021-04-29 07:00:00|14025.3|14023.3|14025.8|14023.8|14027.2|14025.2|14007.2|14005.2|5515
1619683200000|2021-04-29 08:00:00|14026|14024|14044.8|14042.8|14052.5|14050.5|14025.8|14023.8|8653
1619686800000|2021-04-29 09:00:00|14044.7|14042.7|14036.6|14034.6|14048|14046|14034.5|14032.5|4575
1619690400000|2021-04-29 10:00:00|14036.7|14034.7|14039.1|14037.1|14049.6|14047.6|14030.8|14028.8|4024
1619694000000|2021-04-29 11:00:00|14039.2|14037.2|14045.3|14043.3|14062|14060|14035.6|14033.6|8268
1619697600000|2021-04-29 12:00:00|14045|14043|14070|14068|14078.7|14076.7|14039|14037|15971
1619701200000|2021-04-29 13:00:00|14069.8|14067.8|13980.5|13979.5|14074.8|14073.8|13963.7|13962.7|93560
1619704800000|2021-04-29 14:00:00|13980.7|13979.7|13943.5|13942.5|13981.8|13980.8|13899.2|13898.2|118299
1619708400000|2021-04-29 15:00:00|13943.3|13942.3|13877|13876|13959.3|13958.3|13863.8|13862.8|70889
1619712000000|2021-04-29 16:00:00|13877.3|13876.3|13898|13897|13905.5|13904.5|13834.2|13833.2|72578
1619715600000|2021-04-29 17:00:00|13898.2|13897.2|13938.2|13937.2|13940.8|13939.8|13879.5|13878.5|49556
1619719200000|2021-04-29 18:00:00|13938.5|13937.5|13982|13981|13990.7|13989.7|13929.3|13928.3|41148
1619722800000|2021-04-29 19:00:00|13982.1|13981.1|13969.9|13968.9|13994.8|13993.8|13956.1|13955.1|47609
1619726400000|2021-04-29 20:00:00|13969.4|13967.4|13960.8|13955.8|13991.4|13989.4|13951|13947.3|16936
1619730000000|2021-04-29 21:00:00|13960.2|13955.2|13960.2|13955.2|13962.5|13957.5|13957.6|13952.6|0
1619733600000|2021-04-29 22:00:00|13961.8|13959.8|13944.5|13942.5|13962|13960|13939|13937|2883
1619737200000|2021-04-29 23:00:00|13944.3|13942.3|13928.9|13926.9|13949.6|13947.6|13922|13920|3328
1619740800000|2021-04-30 00:00:00|13929|13927|13916.4|13914.4|13934.8|13932.8|13906.4|13904.4|5091
1619744400000|2021-04-30 01:00:00|13916.3|13914.3|13908.9|13906.9|13921.3|13919.3|13904.4|13902.4|3153
1619748000000|2021-04-30 02:00:00|13908.8|13906.8|13903.8|13901.8|13911.9|13909.9|13899.4|13897.4|3225
1619751600000|2021-04-30 03:00:00|13903.9|13901.9|13910.9|13908.9|13911.5|13909.5|13900.1|13898.1|1840
1619755200000|2021-04-30 04:00:00|13910.8|13908.8|13910.9|13908.9|13919.3|13917.3|13904.6|13902.6|2543
1619758800000|2021-04-30 05:00:00|13910.8|13908.8|13892.6|13890.6|13916.1|13914.1|13879.4|13877.4|5500
1619762400000|2021-04-30 06:00:00|13891.1|13889.1|13927.8|13925.8|13930.5|13928.5|13890.4|13888.4|5354
1619766000000|2021-04-30 07:00:00|13927.9|13925.9|13918.9|13916.9|13936.8|13934.8|13912|13910|5991
1619769600000|2021-04-30 08:00:00|13918.8|13916.8|13916.4|13914.4|13926.1|13924.1|13904.6|13902.6|4195
1619773200000|2021-04-30 09:00:00|13916.5|13914.5|13898.5|13896.5|13928.6|13926.6|13893.9|13891.9|5560
1619776800000|2021-04-30 10:00:00|13898.8|13896.8|13866.5|13864.5|13905.5|13903.5|13847|13845|11348
1619780400000|2021-04-30 11:00:00|13866.4|13864.4|13882.8|13880.8|13883|13881|13855.6|13853.6|8056
1619784000000|2021-04-30 12:00:00|13882.4|13880.4|13868.5|13866.5|13884.5|13882.5|13833.4|13831.4|15198
1619787600000|2021-04-30 13:00:00|13868.9|13866.9|13920|13919|13921.1|13920.1|13849.5|13847.5|70485
1619791200000|2021-04-30 14:00:00|13919.9|13918.9|13912.4|13911.4|13970.4|13969.4|13888|13887|94155
1619794800000|2021-04-30 15:00:00|13912.2|13911.2|13919.2|13918.2|13930.7|13929.7|13874.5|13873.5|70602
1619798400000|2021-04-30 16:00:00|13919.1|13918.1|13903.8|13902.8|13932.5|13931.5|13885.2|13884.2|43338
1619802000000|2021-04-30 17:00:00|13903.4|13902.4|13852.1|13851.1|13914.9|13913.9|13839.3|13838.3|46296
1619805600000|2021-04-30 18:00:00|13852.6|13851.6|13870.1|13869.1|13887.9|13886.9|13846.2|13845.2|46624
1619809200000|2021-04-30 19:00:00|13870.3|13869.3|13872.7|13871.7|13890.8|13889.8|13839.6|13838.6|78655
1619812800000|2021-04-30 20:00:00|13873.3|13872.3|13881.4|13876.4|13894.3|13892.3|13873.3|13871.5|13603
1619816400000|2021-04-30 21:00:00|13881.4|13876.4|13881.2|13876.2|13881.4|13876.4|13881.2|13876.2|0
1619992800000|2021-05-02 22:00:00|13888.5|13886.5|13893.9|13891.9|13900.9|13898.9|13883.7|13881.7|4605
1619996400000|2021-05-02 23:00:00|13894|13892|13892.2|13890.2|13897.8|13895.8|13889.8|13887.8|1324
1620000000000|2021-05-03 00:00:00|13892.3|13890.3|13909|13907|13911.3|13909.3|13889.5|13887.5|3152
1620003600000|2021-05-03 01:00:00|13909.2|13907.2|13890.8|13888.8|13915.4|13913.4|13887.4|13885.4|3555
1620007200000|2021-05-03 02:00:00|13890.9|13888.9|13886.4|13884.4|13893.7|13891.7|13880.4|13878.4|2614
1620010800000|2021-05-03 03:00:00|13886.5|13884.5|13889.2|13887.2|13890.2|13888.2|13884|13882|1179
1620014400000|2021-05-03 04:00:00|13889.3|13887.3|13881.9|13879.9|13889.3|13887.3|13878.8|13876.8|1487
1620018000000|2021-05-03 05:00:00|13882|13880|13873|13871|13882.8|13880.8|13868.4|13866.4|1642
1620021600000|2021-05-03 06:00:00|13873.2|13871.2|13889.9|13887.9|13892.4|13890.4|13868.5|13866.5|2313
1620025200000|2021-05-03 07:00:00|13889.5|13887.5|13908.5|13906.5|13926.2|13924.2|13889.4|13887.4|7842
1620028800000|2021-05-03 08:00:00|13908.7|13906.7|13888.5|13886.5|13913.2|13911.2|13887.7|13885.7|4978
1620032400000|2021-05-03 09:00:00|13888.7|13886.7|13872.8|13870.8|13891.8|13889.8|13857.2|13855.2|7047
1620036000000|2021-05-03 10:00:00|13872.9|13870.9|13888.8|13886.8|13905.2|13903.2|13870.9|13868.9|6855
1620039600000|2021-05-03 11:00:00|13889|13887|13901.8|13899.8|13912|13910|13888.9|13886.9|8444
1620043200000|2021-05-03 12:00:00|13901.7|13899.7|13912|13910|13925.7|13923.7|13897.5|13895.5|11246
1620046800000|2021-05-03 13:00:00|13911.4|13909.4|13886|13885|13927.9|13926.2|13863|13862|60125
1620050400000|2021-05-03 14:00:00|13886.2|13885.2|13859.4|13858.4|13959.7|13958.7|13850.1|13849.1|96337
1620054000000|2021-05-03 15:00:00|13859.7|13858.7|13825.6|13824.6|13859.7|13858.7|13788.2|13787.2|82598
1620057600000|2021-05-03 16:00:00|13825.7|13824.7|13803.1|13802.1|13833.4|13832.4|13784.6|13783.6|42132
1620061200000|2021-05-03 17:00:00|13803.6|13802.6|13807.6|13806.6|13822.5|13821.5|13786.3|13785.3|32748
1620064800000|2021-05-03 18:00:00|13807.5|13806.5|13825.6|13824.6|13833.1|13832.1|13807.1|13806.1|30901
1620068400000|2021-05-03 19:00:00|13825.8|13824.8|13801.6|13800.6|13831.3|13830.3|13784.8|13783.8|48267
1620072000000|2021-05-03 20:00:00|13801.4|13800.4|13797.4|13792.4|13807.9|13805.9|13790.6|13788.6|7433
1620075600000|2021-05-03 21:00:00|13797.5|13792.5|13798.3|13793.3|13800.8|13795.8|13793.6|13788.6|0
1620079200000|2021-05-03 22:00:00|13797.9|13795.9|13796.6|13794.6|13803.4|13801.4|13790|13788|2127
1620082800000|2021-05-03 23:00:00|13796.4|13794.4|13781|13779|13798.1|13796.1|13774.6|13772.6|3193
1620086400000|2021-05-04 00:00:00|13780.4|13778.4|13765.5|13763.5|13787.1|13785.1|13761.8|13759.8|4321
1620090000000|2021-05-04 01:00:00|13765.6|13763.6|13744.4|13742.4|13765.8|13763.8|13734.9|13732.9|5953
1620093600000|2021-05-04 02:00:00|13744.5|13742.5|13754.8|13752.8|13755.1|13753.1|13741.3|13739.3|2548
1620097200000|2021-05-04 03:00:00|13754.9|13752.9|13752.3|13750.3|13756.1|13754.1|13743.5|13741.5|1970
1620100800000|2021-05-04 04:00:00|13752.4|13750.4|13753.6|13751.6|13754.3|13752.3|13747.9|13745.9|1187
1620104400000|2021-05-04 05:00:00|13753.5|13751.5|13771.1|13769.1|13774.5|13772.5|13750.9|13748.9|2525
1620108000000|2021-05-04 06:00:00|13771|13769|13777.6|13775.6|13781.5|13779.5|13769|13767|2817
1620111600000|2021-05-04 07:00:00|13777.5|13775.5|13753.9|13751.9|13788.9|13786.9|13737.5|13735.5|8964
1620115200000|2021-05-04 08:00:00|13754|13752|13748|13746|13776.4|13774.4|13737|13735|7335
1620118800000|2021-05-04 09:00:00|13747.9|13745.9|13764.9|13762.9|13768.4|13766.4|13741.5|13739.5|4121
1620122400000|2021-05-04 10:00:00|13764.6|13762.6|13755.4|13753.4|13774.4|13772.4|13743.9|13741.9|4996
1620126000000|2021-05-04 11:00:00|13755.5|13753.5|13700.4|13698.4|13764.4|13762.4|13662.6|13660.6|21805
1620129600000|2021-05-04 12:00:00|13699.9|13697.9|13694|13692|13703.8|13701.8|13666.4|13664.4|18984
1620133200000|2021-05-04 13:00:00|13693.5|13691.5|13553.6|13552.6|13707.1|13706.1|13546.4|13545.4|104987
1620136800000|2021-05-04 14:00:00|13554.1|13553.1|13490.6|13489.6|13564.7|13563.7|13483.6|13482.6|115962
1620140400000|2021-05-04 15:00:00|13490.8|13489.8|13414.3|13413.3|13509.6|13508.6|13393.3|13392.3|100433
1620144000000|2021-05-04 16:00:00|13414.1|13413.1|13424.8|13423.8|13463.3|13462.3|13406.6|13405.6|51878
1620147600000|2021-05-04 17:00:00|13424.7|13423.7|13449.3|13448.3|13476.4|13475.4|13419.3|13418.3|50022
1620151200000|2021-05-04 18:00:00|13448.7|13447.7|13493.3|13492.3|13505|13504|13436.8|13435.8|53120
1620154800000|2021-05-04 19:00:00|13493|13492|13556.5|13555.5|13557|13556|13467.3|13466.3|73300
1620158400000|2021-05-04 20:00:00|13556.2|13555.2|13537.2|13532.2|13566.8|13564.8|13529.3|13527.3|13454
1620162000000|2021-05-04 21:00:00|13535.7|13530.7|13542.3|13537.3|13544.8|13539.8|13535.5|13530.5|0
1620165600000|2021-05-04 22:00:00|13540.1|13538.1|13535.1|13533.1|13543.1|13541.1|13522.3|13520.3|3135
1620169200000|2021-05-04 23:00:00|13536.5|13534.5|13539.5|13537.5|13541.5|13539.5|13525.8|13523.8|1883
1620172800000|2021-05-05 00:00:00|13539.3|13537.3|13571.5|13569.5|13575.5|13573.5|13537.3|13535.3|5543
1620176400000|2021-05-05 01:00:00|13571.3|13569.3|13585.1|13583.1|13591|13589|13559.3|13557.3|4458
1620180000000|2021-05-05 02:00:00|13585|13583|13593.1|13591.1|13596.6|13594.6|13582.2|13580.2|3103
1620183600000|2021-05-05 03:00:00|13593.2|13591.2|13588.5|13586.5|13597.7|13595.7|13586.2|13584.2|2045
1620187200000|2021-05-05 04:00:00|13588.3|13586.3|13588.7|13586.7|13591.7|13589.7|13583.6|13581.6|1216
1620190800000|2021-05-05 05:00:00|13588.6|13586.6|13573.5|13571.5|13589|13587|13541.7|13539.7|6499
1620194400000|2021-05-05 06:00:00|13574.2|13572.2|13556.2|13554.2|13580.7|13578.7|13546.1|13544.1|6642
1620198000000|2021-05-05 07:00:00|13556.3|13554.3|13582.5|13580.5|13594.1|13592.1|13553|13551|7398
1620201600000|2021-05-05 08:00:00|13583.2|13581.2|13605.8|13603.8|13619.2|13617.2|13583|13581|7634
1620205200000|2021-05-05 09:00:00|13605.7|13603.7|13614.2|13612.2|13626.6|13624.6|13604.6|13602.6|5060
1620208800000|2021-05-05 10:00:00|13613.7|13611.7|13630.6|13628.6|13638.1|13636.1|13613.2|13611.2|5145
1620212400000|2021-05-05 11:00:00|13630.8|13628.8|13633.1|13631.1|13644.8|13642.8|13612.3|13610.3|7955
1620216000000|2021-05-05 12:00:00|13633|13631|13636.2|13634.2|13667.2|13665.2|13607.8|13605.8|21952
1620219600000|2021-05-05 13:00:00|13636.3|13634.3|13609.8|13608.8|13679.2|13678.2|13604.3|13603.3|77661
1620223200000|2021-05-05 14:00:00|13611.1|13610.1|13625.8|13624.8|13633.5|13632.5|13542.3|13541.3|97660
1620226800000|2021-05-05 15:00:00|13625.6|13624.6|13638.8|13637.8|13642|13641|13588.9|13587.9|51612
1620230400000|2021-05-05 16:00:00|13639|13638|13584.9|13583.9|13643.9|13642.9|13580.4|13579.4|36744
1620234000000|2021-05-05 17:00:00|13584.7|13583.7|13586.4|13585.4|13609.6|13608.6|13563.3|13562.3|34085
1620237600000|2021-05-05 18:00:00|13586.6|13585.6|13556.7|13555.7|13590.6|13589.6|13554.2|13553.2|38789
1620241200000|2021-05-05 19:00:00|13556.8|13555.8|13509.4|13508.4|13562.7|13561.7|13477.1|13476.1|79646
1620244800000|2021-05-05 20:00:00|13508.6|13507.6|13498.5|13493.5|13514.9|13512.9|13489.1|13487.1|9129
1620248400000|2021-05-05 21:00:00|13498.7|13493.7|13502.1|13497.1|13503.9|13498.9|13494.4|13489.4|0
1620252000000|2021-05-05 22:00:00|13498.9|13496.9|13485.6|13483.6|13508.9|13506.9|13484.4|13482.4|3229
1620255600000|2021-05-05 23:00:00|13485.4|13483.4|13512.9|13510.9|13514.4|13512.4|13485.4|13483.4|3497
1620259200000|2021-05-06 00:00:00|13513.1|13511.1|13528.2|13526.2|13538.6|13536.6|13510.4|13508.4|4788
1620262800000|2021-05-06 01:00:00|13528.1|13526.1|13535.3|13533.3|13541.9|13539.9|13524.6|13522.6|4128
1620266400000|2021-05-06 02:00:00|13535.2|13533.2|13483.7|13481.7|13537.4|13535.4|13468.2|13466.2|7360
1620270000000|2021-05-06 03:00:00|13483.6|13481.6|13486.1|13484.1|13490.1|13488.1|13465.3|13463.3|5717
1620273600000|2021-05-06 04:00:00|13486.7|13484.7|13486.4|13484.4|13495.2|13493.2|13474.4|13472.4|3265
1620277200000|2021-05-06 05:00:00|13486.3|13484.3|13521.2|13519.2|13524.2|13522.2|13486.3|13484.3|3721
1620280800000|2021-05-06 06:00:00|13520.8|13518.8|13533.4|13531.4|13534.4|13532.4|13511.7|13509.7|3743
1620284400000|2021-05-06 07:00:00|13533.2|13531.2|13549.9|13547.9|13583.1|13581.1|13528.8|13526.8|9287
1620288000000|2021-05-06 08:00:00|13549.8|13547.8|13542.6|13540.6|13570.4|13568.4|13527.1|13525.1|7902
1620291600000|2021-05-06 09:00:00|13542.4|13540.4|13526.1|13524.1|13561.4|13559.4|13503.6|13501.6|8355
1620295200000|2021-05-06 10:00:00|13525.4|13523.4|13524.6|13522.6|13558.7|13556.7|13522.1|13520.1|8459
1620298800000|2021-05-06 11:00:00|13522.9|13520.9|13518.8|13516.8|13542.7|13540.7|13511.1|13509.1|8512
1620302400000|2021-05-06 12:00:00|13520.1|13518.1|13489.3|13487.3|13529.1|13527.1|13474.8|13472.8|14279
1620306000000|2021-05-06 13:00:00|13489.6|13487.6|13440.3|13439.3|13521.2|13520.2|13437.2|13436.2|82201
1620309600000|2021-05-06 14:00:00|13440.1|13439.1|13478.6|13477.6|13501|13500|13402.6|13401.6|96910
1620313200000|2021-05-06 15:00:00|13479|13478|13559.2|13558.2|13577|13576|13420.9|13419.9|76029
1620316800000|2021-05-06 16:00:00|13559.5|13558.5|13574.5|13573.5|13604|13603|13543|13542|39921
1620320400000|2021-05-06 17:00:00|13574.4|13573.4|13504.8|13503.8|13585.8|13584.8|13500.8|13499.8|39617
1620324000000|2021-05-06 18:00:00|13504.7|13503.7|13498.3|13497.3|13537.7|13536.7|13479|13478|51872
1620327600000|2021-05-06 19:00:00|13498.5|13497.5|13608.6|13607.6|13614|13613|13488.5|13487.5|67838
1620331200000|2021-05-06 20:00:00|13605.7|13604.7|13616.1|13611.1|13620.4|13618.4|13601|13599|11866
1620334800000|2021-05-06 21:00:00|13615.8|13610.8|13619.4|13614.4|13619.7|13614.7|13611.5|13606.5|0
1620338400000|2021-05-06 22:00:00|13623.5|13621.5|13617.7|13615.7|13630.3|13628.3|13616|13614|2365
1620342000000|2021-05-06 23:00:00|13617.5|13615.5|13621.2|13619.2|13627.8|13625.8|13614.8|13612.8|2005
1620345600000|2021-05-07 00:00:00|13621.3|13619.3|13649.7|13647.7|13650.7|13648.7|13612.5|13610.5|4914
1620349200000|2021-05-07 01:00:00|13650|13648|13663.3|13661.3|13664.5|13662.5|13649.2|13647.2|4968
1620352800000|2021-05-07 02:00:00|13663.4|13661.4|13644.9|13642.9|13669.8|13667.8|13635.5|13633.5|4202
1620356400000|2021-05-07 03:00:00|13644.8|13642.8|13640.2|13638.2|13647.4|13645.4|13635.7|13633.7|2114
1620360000000|2021-05-07 04:00:00|13640.3|13638.3|13651.8|13649.8|13654.4|13652.4|13631.5|13629.5|1715
1620363600000|2021-05-07 05:00:00|13651.9|13649.9|13638.7|13636.7|13651.9|13649.9|13632.9|13630.9|2823
1620367200000|2021-05-07 06:00:00|13638.4|13636.4|13622.7|13620.7|13642.9|13640.9|13616.8|13614.8|3883
1620370800000|2021-05-07 07:00:00|13621.4|13619.4|13612.3|13610.3|13633.4|13631.4|13597.4|13595.4|7082
1620374400000|2021-05-07 08:00:00|13611.8|13609.8|13630.8|13628.8|13634.9|13632.9|13607.3|13605.3|4894
1620378000000|2021-05-07 09:00:00|13630.7|13628.7|13642.9|13640.9|13643.4|13641.4|13619.8|13617.8|4352
1620381600000|2021-05-07 10:00:00|13643|13641|13649.8|13647.8|13657.8|13655.8|13635.9|13633.9|5723
1620385200000|2021-05-07 11:00:00|13649.4|13647.4|13640.4|13638.4|13651.2|13649.2|13635.4|13633.4|4782
1620388800000|2021-05-07 12:00:00|13640.3|13638.3|13776.8|13774.8|13826.5|13824.5|13626.9|13624.9|54745
1620392400000|2021-05-07 13:00:00|13776.5|13774.5|13731.5|13730.5|13793.2|13791.2|13671|13670|112387
1620396000000|2021-05-07 14:00:00|13731.8|13730.8|13779.5|13778.5|13818.8|13817.8|13708|13707|77738
1620399600000|2021-05-07 15:00:00|13779.8|13778.8|13797.9|13796.9|13810|13809|13773.5|13772.5|46178
1620403200000|2021-05-07 16:00:00|13798.1|13797.1|13747.8|13746.8|13799.8|13798.8|13727|13726|42931
1620406800000|2021-05-07 17:00:00|13748|13747|13689.8|13688.8|13749.4|13748.4|13689.5|13688.5|41912
1620410400000|2021-05-07 18:00:00|13689.7|13688.7|13728|13727|13732.5|13731.5|13670.4|13669.4|39730
1620414000000|2021-05-07 19:00:00|13727.9|13726.9|13713.7|13712.7|13754.4|13753.4|13709.7|13708.7|59480
1620417600000|2021-05-07 20:00:00|13714.2|13712.2|13724|13719|13730.2|13728.2|13713|13711|9322
1620597600000|2021-05-09 22:00:00|13724.2|13722.2|13744.2|13742.2|13749.1|13747.1|13720.7|13718.7|3566
1620601200000|2021-05-09 23:00:00|13744.1|13742.1|13746.4|13744.4|13753|13751|13740.1|13738.1|2156
1620604800000|2021-05-10 00:00:00|13746.2|13744.2|13747.6|13745.6|13752.4|13750.4|13733.9|13731.9|3895
1620608400000|2021-05-10 01:00:00|13747.5|13745.5|13749.9|13747.9|13759.2|13757.2|13737|13735|4112
1620612000000|2021-05-10 02:00:00|13750|13748|13748.1|13746.1|13755.5|13753.5|13745.2|13743.2|2642
1620615600000|2021-05-10 03:00:00|13748.2|13746.2|13733.7|13731.7|13751.4|13749.4|13730.6|13728.6|2428
1620619200000|2021-05-10 04:00:00|13733.9|13731.9|13729.5|13727.5|13742.2|13740.2|13725.5|13723.5|2642
1620622800000|2021-05-10 05:00:00|13729.4|13727.4|13727.6|13725.6|13729.5|13727.5|13713.7|13711.7|2999
1620626400000|2021-05-10 06:00:00|13727.5|13725.5|13685.2|13683.2|13732.4|13730.4|13661.7|13659.7|8225
1620630000000|2021-05-10 07:00:00|13685.4|13683.4|13674.4|13672.4|13690.4|13688.4|13646.9|13644.9|9226
1620633600000|2021-05-10 08:00:00|13674.1|13672.1|13668.1|13666.1|13696.7|13694.7|13663|13661|5417
1620637200000|2021-05-10 09:00:00|13667.9|13665.9|13680.6|13678.6|13692|13690|13663.7|13661.7|4496
1620640800000|2021-05-10 10:00:00|13680.5|13678.5|13678.4|13676.4|13684.2|13682.2|13657.7|13655.7|4676
1620644400000|2021-05-10 11:00:00|13678.2|13676.2|13655.7|13653.7|13687|13685|13650.1|13648.1|7460
1620648000000|2021-05-10 12:00:00|13655.5|13653.5|13672.2|13670.2|13688.7|13686.7|13648.5|13646.5|11145
1620651600000|2021-05-10 13:00:00|13671.6|13669.6|13543|13542|13677.6|13675.6|13521.1|13520.1|84651
1620655200000|2021-05-10 14:00:00|13544.2|13543.2|13491|13490|13562.1|13561.1|13465.8|13464.8|97495
1620658800000|2021-05-10 15:00:00|13490.7|13489.7|13525.7|13524.7|13528|13527|13463.3|13462.3|64550
1620662400000|2021-05-10 16:00:00|13525.8|13524.8|13505.6|13504.6|13550.8|13549.8|13502.8|13501.8|41578
1620666000000|2021-05-10 17:00:00|13506|13505|13482.9|13481.9|13523.7|13522.7|13472.4|13471.4|41204
1620669600000|2021-05-10 18:00:00|13483.4|13482.4|13394.9|13393.9|13486.8|13485.8|13373.5|13372.5|94946
1620673200000|2021-05-10 19:00:00|13394.7|13393.7|13366.3|13365.3|13425.6|13424.6|13364.5|13363.5|75665
1620676800000|2021-05-10 20:00:00|13365.9|13364.9|13324.8|13319.8|13379.6|13377.6|13317.4|13315.4|17169
1620680400000|2021-05-10 21:00:00|13324.7|13319.7|13344.5|13339.5|13346.2|13341.2|13324.6|13319.6|0
1620684000000|2021-05-10 22:00:00|13328.4|13326.4|13346.6|13344.6|13348.3|13346.3|13319.1|13317.1|6246
1620687600000|2021-05-10 23:00:00|13347.5|13345.5|13346.3|13344.3|13349.9|13347.9|13335.4|13333.4|3347
1620691200000|2021-05-11 00:00:00|13346.1|13344.1|13239.9|13237.9|13356.3|13354.3|13182.3|13180.3|15633
1620694800000|2021-05-11 01:00:00|13239.5|13237.5|13217.4|13215.4|13240.9|13238.9|13190.3|13188.3|16502
1620698400000|2021-05-11 02:00:00|13217.5|13215.5|13225.6|13223.6|13237.4|13235.4|13191.4|13189.4|8551
1620702000000|2021-05-11 03:00:00|13225.5|13223.5|13245|13243|13248.8|13246.8|13219.9|13217.9|4794
1620705600000|2021-05-11 04:00:00|13244.5|13242.5|13227.3|13225.3|13249|13247|13212.5|13210.5|3862
1620709200000|2021-05-11 05:00:00|13228|13226|13277.4|13275.4|13286.4|13284.4|13227.5|13225.5|7338
1620712800000|2021-05-11 06:00:00|13277|13275|13275|13273|13288|13286|13262.3|13260.3|5326
1620716400000|2021-05-11 07:00:00|13274.1|13272.1|13206.9|13204.9|13281.5|13279.5|13151.9|13149.9|23042
1620720000000|2021-05-11 08:00:00|13207.5|13205.5|13200.3|13198.3|13218.8|13216.8|13163.6|13161.6|13654
1620723600000|2021-05-11 09:00:00|13200.6|13198.6|13194.9|13192.9|13223.4|13221.4|13185|13183|9079
1620727200000|2021-05-11 10:00:00|13195|13193|13195.4|13193.4|13206.3|13204.3|13167.4|13165.4|9284
1620730800000|2021-05-11 11:00:00|13194.9|13192.9|13132.4|13130.4|13200.1|13198.1|13129.6|13127.6|14207
1620734400000|2021-05-11 12:00:00|13132.3|13130.3|13096.9|13094.9|13152.8|13150.8|13091.5|13089.5|27866
1620738000000|2021-05-11 13:00:00|13097|13095|13282.1|13281.1|13283|13282|13077.8|13075.8|114561
1620741600000|2021-05-11 14:00:00|13282.4|13281.4|13221.9|13220.9|13290.3|13289.3|13135.3|13134.3|143870
1620745200000|2021-05-11 15:00:00|13221.6|13220.6|13316.3|13315.3|13334.8|13333.8|13175.1|13174.1|92818
1620748800000|2021-05-11 16:00:00|13315.7|13314.7|13284.4|13283.4|13347.3|13346.3|13258.9|13257.9|60208
1620752400000|2021-05-11 17:00:00|13284.6|13283.6|13346|13345|13380.8|13379.8|13279.1|13278.1|54966
1620756000000|2021-05-11 18:00:00|13345.9|13344.9|13341.5|13340.5|13386.5|13385.5|13309.4|13308.4|59184
1620759600000|2021-05-11 19:00:00|13341.1|13340.1|13354.2|13353.2|13385.1|13384.1|13301.1|13300.1|77639
1620763200000|2021-05-11 20:00:00|13354.6|13353.6|13327.5|13322.5|13362.5|13360.5|13320.2|13318.2|9969
1620766800000|2021-05-11 21:00:00|13327.1|13322.1|13328.4|13323.4|13332.3|13327.3|13325|13320|1
1620770400000|2021-05-11 22:00:00|13331.5|13329.5|13337.5|13335.5|13345.4|13343.4|13325.6|13323.6|2857
1620774000000|2021-05-11 23:00:00|13337.6|13335.6|13348|13346|13349.2|13347.2|13317.1|13315.1|3516
1620777600000|2021-05-12 00:00:00|13348.1|13346.1|13286.6|13284.6|13362.1|13360.1|13275.4|13273.4|8563
1620781200000|2021-05-12 01:00:00|13286.4|13284.4|13293|13291|13323.6|13321.6|13281.1|13279.1|7252
1620784800000|2021-05-12 02:00:00|13292.6|13290.6|13301.1|13299.1|13326.4|13324.4|13291.2|13289.2|4657
1620788400000|2021-05-12 03:00:00|13301|13299|13244.1|13242.1|13306.1|13304.1|13232.7|13230.7|8676
1620792000000|2021-05-12 04:00:00|13244|13242|13251.6|13249.6|13253.2|13251.2|13195.2|13193.2|9300
1620795600000|2021-05-12 05:00:00|13251.4|13249.4|13255.9|13253.9|13296.6|13294.6|13250.1|13248.1|7405
1620799200000|2021-05-12 06:00:00|13256|13254|13294.4|13292.4|13306|13304|13250.2|13248.2|7543
1620802800000|2021-05-12 07:00:00|13295.5|13293.5|13326.9|13324.9|13347.9|13345.9|13272.6|13270.6|12139
1620806400000|2021-05-12 08:00:00|13326.7|13324.7|13293.7|13291.7|13342.5|13340.5|13277.7|13275.7|9212
1620810000000|2021-05-12 09:00:00|13294.4|13292.4|13286.4|13284.4|13312.4|13310.4|13263.1|13261.1|7495
1620813600000|2021-05-12 10:00:00|13286|13284|13269.1|13267.1|13312.7|13310.7|13260.9|13258.9|9473
1620817200000|2021-05-12 11:00:00|13269.4|13267.4|13285|13283|13293.2|13291.2|13261.6|13259.6|7786
1620820800000|2021-05-12 12:00:00|13285.1|13283.1|13167.6|13165.6|13314.9|13312.9|13102.5|13100.5|51146
1620824400000|2021-05-12 13:00:00|13170.9|13168.9|13166.9|13165.9|13240.1|13239.1|13132|13131|96629
1620828000000|2021-05-12 14:00:00|13167|13166|13072.4|13071.4|13171.5|13170.5|13048.5|13047.5|114111
1620831600000|2021-05-12 15:00:00|13072|13071|13025.9|13024.9|13119.9|13118.9|13020|13019|72959
1620835200000|2021-05-12 16:00:00|13025.8|13024.8|13058.4|13057.4|13061.5|13060.5|12992.3|12991.3|69813
1620838800000|2021-05-12 17:00:00|13057.1|13056.1|13029.9|13028.9|13098.6|13097.6|13017.4|13016.4|58715
1620842400000|2021-05-12 18:00:00|13030|13029|13045|13044|13081.9|13080.9|12997.3|12996.3|55747
1620846000000|2021-05-12 19:00:00|13044.9|13043.9|13007.4|13006.4|13052.3|13051.3|12969.4|12968.4|104356
1620849600000|2021-05-12 20:00:00|13007.5|13006.5|12974.6|12969.6|13031.6|13029.6|12970.4|12968.4|18336
1620853200000|2021-05-12 21:00:00|12974.8|12969.8|12986.2|12981.2|12986.4|12981.4|12974.8|12969.8|0
1620856800000|2021-05-12 22:00:00|12982.7|12980.7|13018.4|13016.4|13024.4|13022.4|12982.7|12980.7|5869
1620860400000|2021-05-12 23:00:00|13017.2|13015.2|13025.4|13023.4|13031.3|13029.3|13012.1|13010.1|3777
1620864000000|2021-05-13 00:00:00|13024.6|13022.6|13041.7|13039.7|13055.8|13053.8|12999.4|12997.4|10712
1620867600000|2021-05-13 01:00:00|13041.8|13039.8|13064.1|13062.1|13071.2|13069.2|13029.9|13027.9|7006
1620871200000|2021-05-13 02:00:00|13063.9|13061.9|13069.6|13067.6|13073.7|13071.7|13049.8|13047.8|5297
1620874800000|2021-05-13 03:00:00|13069.7|13067.7|13060.4|13058.4|13077.6|13075.6|13051.9|13049.9|4768
1620878400000|2021-05-13 04:00:00|13060.3|13058.3|13064.7|13062.7|13071.7|13069.7|13056.6|13054.6|3050
1620882000000|2021-05-13 05:00:00|13064.8|13062.8|13021.8|13019.8|13069.7|13067.7|13015.1|13013.1|6515
1620885600000|2021-05-13 06:00:00|13021.9|13019.9|13039.2|13037.2|13068.6|13066.6|13021.1|13019.1|6891
1620889200000|2021-05-13 07:00:00|13039.1|13037.1|12971.3|12969.3|13066.3|13064.3|12952.6|12950.6|20275
1620892800000|2021-05-13 08:00:00|12971.2|12969.2|12960.6|12958.6|12981.6|12979.6|12924.2|12922.2|16940
1620896400000|2021-05-13 09:00:00|12961.4|12959.4|12965.1|12963.1|12994.1|12992.1|12947.2|12945.2|9322
1620900000000|2021-05-13 10:00:00|12964.7|12962.7|12974.4|12972.4|12987.1|12985.1|12945.4|12943.4|8202
1620903600000|2021-05-13 11:00:00|12973.9|12971.9|13061.4|13059.4|13091.6|13089.6|12962.3|12960.3|21339
1620907200000|2021-05-13 12:00:00|13061.6|13059.6|13097.2|13095.2|13128.2|13126.2|13043.3|13041.3|25643
1620910800000|2021-05-13 13:00:00|13096.9|13094.9|13167.9|13166.9|13176.7|13175.7|13095.4|13094.4|87066
1620914400000|2021-05-13 14:00:00|13168.2|13167.2|13207.1|13206.1|13231|13230|13161.1|13160.1|96945
1620918000000|2021-05-13 15:00:00|13207.4|13206.4|13087.4|13086.4|13212.6|13211.6|13065.4|13064.4|93517
1620921600000|2021-05-13 16:00:00|13087.2|13086.2|13079.7|13078.7|13154.1|13153.1|13075|13074|62739
1620925200000|2021-05-13 17:00:00|13080.5|13079.5|13047.2|13046.2|13105.9|13104.9|13004.6|13003.6|71428
1620928800000|2021-05-13 18:00:00|13047.5|13046.5|13131|13130|13163|13162|13045.7|13044.7|66862
1620932400000|2021-05-13 19:00:00|13131.9|13130.9|13105.4|13104.4|13177.1|13176.1|13101|13100|68804
1620936000000|2021-05-13 20:00:00|13105.9|13103.9|13097.8|13092.8|13105.9|13103.9|13073.3|13071.3|13569
1620939600000|2021-05-13 21:00:00|13097.7|13092.7|13104.4|13099.4|13105.6|13100.6|13092.2|13087.2|0
1620943200000|2021-05-13 22:00:00|13102|13100|13101.4|13099.4|13116|13114|13093.7|13091.7|3630
1620946800000|2021-05-13 23:00:00|13101.7|13099.7|13118.8|13116.8|13126.2|13124.2|13078.4|13076.4|6575
1620950400000|2021-05-14 00:00:00|13118.5|13116.5|13157.7|13155.7|13163.8|13161.8|13111.7|13109.7|7669
1620954000000|2021-05-14 01:00:00|13157.8|13155.8|13182.2|13180.2|13194.8|13192.8|13154.5|13152.5|8030
1620957600000|2021-05-14 02:00:00|13182.9|13180.9|13169.5|13167.5|13188.3|13186.3|13152.2|13150.2|5245
1620961200000|2021-05-14 03:00:00|13169.7|13167.7|13187|13185|13207.7|13205.7|13169.5|13167.5|5250
1620964800000|2021-05-14 04:00:00|13186.9|13184.9|13182.2|13180.2|13200.3|13198.3|13176.2|13174.2|2869
1620968400000|2021-05-14 05:00:00|13181.8|13179.8|13198.5|13196.5|13206.5|13204.5|13180|13178|5904
1620972000000|2021-05-14 06:00:00|13198.7|13196.7|13221.7|13219.7|13225.9|13223.9|13170.3|13168.3|8773
1620975600000|2021-05-14 07:00:00|13221.8|13219.8|13186.7|13184.7|13223.5|13221.5|13173.9|13171.9|8834
1620979200000|2021-05-14 08:00:00|13186.8|13184.8|13220.7|13218.7|13229.8|13227.8|13182.4|13180.4|7579
1620982800000|2021-05-14 09:00:00|13220.8|13218.8|13246.2|13244.2|13266.9|13264.9|13218.2|13216.2|10367
1620986400000|2021-05-14 10:00:00|13246|13244|13232.9|13230.9|13253.2|13251.2|13230.4|13228.4|4139
1620990000000|2021-05-14 11:00:00|13233.2|13231.2|13240|13238|13257|13255|13225.7|13223.7|7556
1620993600000|2021-05-14 12:00:00|13240.2|13238.2|13246.3|13244.3|13261.5|13259.5|13209.5|13207.5|16740
1620997200000|2021-05-14 13:00:00|13246.5|13244.5|13273.9|13272.9|13274.3|13273.3|13215.4|13214.4|64023
1621000800000|2021-05-14 14:00:00|13274.2|13273.2|13334.2|13333.2|13335.3|13334.3|13239.3|13238.3|75781
1621004400000|2021-05-14 15:00:00|13334|13333|13338.7|13337.7|13353.9|13352.9|13316.9|13315.9|38779
1621008000000|2021-05-14 16:00:00|13338.5|13337.5|13367.5|13366.5|13371.7|13370.7|13333.8|13332.8|29310
1621011600000|2021-05-14 17:00:00|13367.7|13366.7|13375.9|13374.9|13379.1|13378.1|13354.9|13353.9|26480
1621015200000|2021-05-14 18:00:00|13376|13375|13423.7|13422.7|13432.6|13431.6|13369.6|13368.6|40418
1621018800000|2021-05-14 19:00:00|13424.2|13423.2|13390.6|13389.6|13428.3|13427.3|13382.5|13381.5|67757
1621022400000|2021-05-14 20:00:00|13391|13390|13407.8|13402.8|13409.4|13407.4|13383.5|13381.5|13134
1621202400000|2021-05-16 22:00:00|13387.4|13385.4|13414.9|13412.9|13454.6|13452.6|13383.6|13381.6|7117
1621206000000|2021-05-16 23:00:00|13414.8|13412.8|13400.4|13398.4|13428.4|13426.4|13395|13393|4967
1621209600000|2021-05-17 00:00:00|13400.1|13398.1|13369.8|13367.8|13402.6|13400.6|13349.3|13347.3|8060
1621213200000|2021-05-17 01:00:00|13369.4|13367.4|13380.3|13378.3|13405|13403|13362.4|13360.4|5894
1621216800000|2021-05-17 02:00:00|13380.4|13378.4|13376.6|13374.6|13393.6|13391.6|13354.3|13352.3|5046
1621220400000|2021-05-17 03:00:00|13376.8|13374.8|13356.3|13354.3|13384.4|13382.4|13347.3|13345.3|4213
1621224000000|2021-05-17 04:00:00|13357|13355|13373.1|13371.1|13387.8|13385.8|13348.5|13346.5|3777
1621227600000|2021-05-17 05:00:00|13373.3|13371.3|13368.5|13366.5|13404.9|13402.9|13366|13364|5521
1621231200000|2021-05-17 06:00:00|13368.4|13366.4|13372.9|13370.9|13400.8|13398.8|13362.3|13360.3|5938
1621234800000|2021-05-17 07:00:00|13372.6|13370.6|13350.1|13348.1|13399.6|13397.6|13339|13337|9384
1621238400000|2021-05-17 08:00:00|13350|13348|13370|13368|13375.5|13373.5|13346.4|13344.4|5591
1621242000000|2021-05-17 09:00:00|13370.3|13368.3|13353.4|13351.4|13374.8|13372.8|13348.6|13346.6|4980
1621245600000|2021-05-17 10:00:00|13353.3|13351.3|13339.3|13337.3|13353.8|13351.8|13332.8|13330.8|5593
1621249200000|2021-05-17 11:00:00|13339.8|13337.8|13315.1|13313.1|13353.8|13351.8|13314.3|13312.3|7703
1621252800000|2021-05-17 12:00:00|13315|13313|13314.9|13312.9|13334.4|13332.4|13308.1|13306.1|9130
1621256400000|2021-05-17 13:00:00|13314.8|13312.8|13292.3|13291.3|13349.1|13348.1|13270.1|13269.1|62519
1621260000000|2021-05-17 14:00:00|13292.1|13291.1|13299.6|13298.6|13336.2|13335.2|13244.4|13243.4|89802
1621263600000|2021-05-17 15:00:00|13299.8|13298.8|13246.1|13245.1|13311.3|13310.3|13236.4|13235.4|51503
1621267200000|2021-05-17 16:00:00|13244.8|13243.8|13244.5|13243.5|13275.9|13274.9|13227.6|13226.6|35811
1621270800000|2021-05-17 17:00:00|13243.6|13242.6|13216.3|13215.3|13255.1|13254.1|13191.5|13190.5|42170
1621274400000|2021-05-17 18:00:00|13216|13215|13267.3|13266.3|13269.1|13268.1|13209.1|13208.1|39013
1621278000000|2021-05-17 19:00:00|13267.5|13266.5|13313.9|13312.9|13314.4|13313.4|13255|13254|57044
1621281600000|2021-05-17 20:00:00|13313.8|13312.8|13322.6|13317.6|13325.3|13323.3|13302|13300|8976
1621285200000|2021-05-17 21:00:00|13323|13318|13324.3|13319.3|13327|13322|13320.9|13315.9|0
1621288800000|2021-05-17 22:00:00|13317|13315|13302.3|13300.3|13327.9|13325.9|13301.1|13299.1|3270
1621292400000|2021-05-17 23:00:00|13302.1|13300.1|13338.3|13336.3|13340.9|13338.9|13298.8|13296.8|3469
1621296000000|2021-05-18 00:00:00|13338.1|13336.1|13353.4|13351.4|13354.5|13352.5|13336.4|13334.4|4378
1621299600000|2021-05-18 01:00:00|13353.3|13351.3|13365.8|13363.8|13371.1|13369.1|13348.9|13346.9|4987
1621303200000|2021-05-18 02:00:00|13365.9|13363.9|13357.4|13355.4|13371|13369|13347.5|13345.5|3106
1621306800000|2021-05-18 03:00:00|13357.5|13355.5|13361.6|13359.6|13365.1|13363.1|13351.9|13349.9|1691
1621310400000|2021-05-18 04:00:00|13361.8|13359.8|13358.9|13356.9|13362.9|13360.9|13344.1|13342.1|2109
1621314000000|2021-05-18 05:00:00|13358.8|13356.8|13387.1|13385.1|13392.6|13390.6|13351|13349|5285
1621317600000|2021-05-18 06:00:00|13387.8|13385.8|13426.1|13424.1|13432.6|13430.6|13383.4|13381.4|7178
1621321200000|2021-05-18 07:00:00|13426.3|13424.3|13419.6|13417.6|13440.8|13438.8|13416.9|13414.9|8459
1621324800000|2021-05-18 08:00:00|13420.1|13418.1|13407.9|13405.9|13421|13419|13404.4|13402.4|5895
1621328400000|2021-05-18 09:00:00|13408|13406|13413.9|13411.9|13424.4|13422.4|13403|13401|5081
1621332000000|2021-05-18 10:00:00|13414|13412|13405.6|13403.6|13422.8|13420.8|13396.6|13394.6|4651
1621335600000|2021-05-18 11:00:00|13405.5|13403.5|13380.8|13378.8|13405.5|13403.5|13374.8|13372.8|6795
1621339200000|2021-05-18 12:00:00|13381.6|13379.6|13374.1|13372.1|13399.8|13397.8|13363.3|13361.3|10471
1621342800000|2021-05-18 13:00:00|13373.5|13371.5|13335.5|13334.5|13375.6|13373.6|13309.1|13308.1|68744
1621346400000|2021-05-18 14:00:00|13335.8|13334.8|13392.5|13391.5|13405.3|13404.3|13318.6|13317.6|66769
1621350000000|2021-05-18 15:00:00|13392.4|13391.4|13337.5|13336.5|13400.1|13399.1|13336.4|13335.4|41357
1621353600000|2021-05-18 16:00:00|13337.8|13336.8|13366.5|13365.5|13384|13383|13335.5|13334.5|28337
1621357200000|2021-05-18 17:00:00|13366.6|13365.6|13340.6|13339.6|13377.9|13376.9|13336.1|13335.1|26784
1621360800000|2021-05-18 18:00:00|13340.5|13339.5|13278.1|13277.1|13347.1|13346.1|13250.2|13249.2|53045
1621364400000|2021-05-18 19:00:00|13278.6|13277.6|13223|13222|13321.5|13320.5|13213.7|13212.7|58312
1621368000000|2021-05-18 20:00:00|13222.7|13221.7|13195.5|13190.5|13230.9|13228.9|13185.9|13183.9|14178
1621371600000|2021-05-18 21:00:00|13195.4|13190.4|13196.2|13191.2|13197.9|13192.9|13191.8|13186.8|5
1621375200000|2021-05-18 22:00:00|13189.4|13187.4|13211.5|13209.5|13219.9|13217.9|13189.4|13187.4|4175
1621378800000|2021-05-18 23:00:00|13211.9|13209.9|13177|13175|13230.3|13228.3|13175.3|13173.3|5411
1621382400000|2021-05-19 00:00:00|13177.9|13175.9|13206.6|13204.6|13220.9|13218.9|13164.3|13162.3|8266
1621386000000|2021-05-19 01:00:00|13206.8|13204.8|13198.1|13196.1|13223.8|13221.8|13188.8|13186.8|6394
1621389600000|2021-05-19 02:00:00|13198|13196|13153.4|13151.4|13198.8|13196.8|13145|13143|7413
1621393200000|2021-05-19 03:00:00|13153.3|13151.3|13172.5|13170.5|13176.3|13174.3|13147.9|13145.9|4705
1621396800000|2021-05-19 04:00:00|13172.6|13170.6|13148.6|13146.6|13180.8|13178.8|13134.9|13132.9|4889
1621400400000|2021-05-19 05:00:00|13149|13147|13158.6|13156.6|13160.5|13158.5|13139.6|13137.6|4772
1621404000000|2021-05-19 06:00:00|13159.6|13157.6|13148.1|13146.1|13165.5|13163.5|13109|13107|9199
1621407600000|2021-05-19 07:00:00|13148|13146|13078|13076|13153.8|13151.8|13066.9|13064.9|23380
1621411200000|2021-05-19 08:00:00|13078.1|13076.1|13054.8|13052.8|13089.6|13087.6|13041.1|13039.1|13036
1621414800000|2021-05-19 09:00:00|13055.6|13053.6|13038.5|13036.5|13094.4|13092.4|13030.6|13028.6|10996
1621418400000|2021-05-19 10:00:00|13038.8|13036.8|13063|13061|13074.1|13072.1|13035|13033|7454
1621422000000|2021-05-19 11:00:00|13063.1|13061.1|13013.8|13011.8|13070.6|13068.6|13003.3|13001.3|16670
1621425600000|2021-05-19 12:00:00|13013.6|13011.6|12988|12986|13046.3|13044.3|12973.1|12971.1|21949
1621429200000|2021-05-19 13:00:00|12987.9|12985.9|13050.6|13049.6|13084.3|13083.3|12962.1|12960.1|94071
1621432800000|2021-05-19 14:00:00|13050.5|13049.5|13103.5|13102.5|13125.6|13124.6|13011.6|13010.6|93922
1621436400000|2021-05-19 15:00:00|13102.7|13101.7|13141.3|13140.3|13158|13157|13079.3|13078.3|63519
1621440000000|2021-05-19 16:00:00|13141.5|13140.5|13157.1|13156.1|13179|13178|13123.7|13122.7|47191
1621443600000|2021-05-19 17:00:00|13157.4|13156.4|13171.4|13170.4|13204.7|13203.7|13153.1|13152.1|39844
1621447200000|2021-05-19 18:00:00|13171.9|13170.9|13155|13154|13248.7|13247.7|13110.6|13109.6|86159
1621450800000|2021-05-19 19:00:00|13155.1|13154.1|13239.4|13238.4|13244.7|13243.7|13131.9|13130.9|71789
1621454400000|2021-05-19 20:00:00|13238.9|13237.9|13224.9|13219.9|13244.5|13242.5|13204.6|13202.6|14118
1621458000000|2021-05-19 21:00:00|13222.5|13217.5|13224.8|13219.8|13227.4|13222.4|13218|13213|0
1621461600000|2021-05-19 22:00:00|13224.2|13222.2|13188.6|13186.6|13232.7|13230.7|13186.7|13184.7|3678
1621465200000|2021-05-19 23:00:00|13188.5|13186.5|13191.7|13189.7|13198.2|13196.2|13183.9|13181.9|2897
1621468800000|2021-05-20 00:00:00|13191.6|13189.6|13223.5|13221.5|13245|13243|13186.1|13184.1|6721
1621472400000|2021-05-20 01:00:00|13223.1|13221.1|13223.5|13221.5|13235.1|13233.1|13192.4|13190.4|6037
1621476000000|2021-05-20 02:00:00|13223.6|13221.6|13205.5|13203.5|13231.1|13229.1|13204.2|13202.2|3965
1621479600000|2021-05-20 03:00:00|13205.4|13203.4|13219.6|13217.6|13232.1|13230.1|13198.4|13196.4|3285
1621483200000|2021-05-20 04:00:00|13219.5|13217.5|13236.5|13234.5|13238.4|13236.4|13217.6|13215.6|2026
1621486800000|2021-05-20 05:00:00|13236.6|13234.6|13228.7|13226.7|13238.9|13236.9|13219.6|13217.6|3304
1621490400000|2021-05-20 06:00:00|13228.2|13226.2|13211.7|13209.7|13240.2|13238.2|13204.4|13202.4|6377
1621494000000|2021-05-20 07:00:00|13211.6|13209.6|13246.6|13244.6|13264|13262|13193.9|13191.9|12155
1621497600000|2021-05-20 08:00:00|13246.7|13244.7|13193|13191|13249.5|13247.5|13174|13172|9572
1621501200000|2021-05-20 09:00:00|13192.1|13190.1|13175.2|13173.2|13196.7|13194.7|13157.5|13155.5|8037
1621504800000|2021-05-20 10:00:00|13175.4|13173.4|13200.7|13198.7|13201.1|13199.1|13163.2|13161.2|5389
1621508400000|2021-05-20 11:00:00|13201.6|13199.6|13237.7|13235.7|13245.7|13243.7|13198.6|13196.6|7402
1621512000000|2021-05-20 12:00:00|13237.9|13235.9|13287.5|13285.5|13287.5|13285.5|13229.7|13227.7|14774
1621515600000|2021-05-20 13:00:00|13287.2|13285.2|13390.5|13389.5|13404|13403|13283.7|13281.7|73195
1621519200000|2021-05-20 14:00:00|13390.2|13389.2|13437.4|13436.4|13451.9|13450.9|13387|13386|61868
1621522800000|2021-05-20 15:00:00|13437.7|13436.7|13494.2|13493.2|13509.2|13508.2|13429.5|13428.5|53731
1621526400000|2021-05-20 16:00:00|13494.4|13493.4|13470.5|13469.5|13495.2|13494.2|13449.7|13448.7|47593
1621530000000|2021-05-20 17:00:00|13470.7|13469.7|13483|13482|13501.4|13500.4|13461.7|13460.7|27951
1621533600000|2021-05-20 18:00:00|13483.2|13482.2|13509|13508|13515.7|13514.7|13474.5|13473.5|26601
1621537200000|2021-05-20 19:00:00|13509.5|13508.5|13492.2|13491.2|13526.5|13525.5|13485.2|13484.2|60922
1621540800000|2021-05-20 20:00:00|13491|13490|13495.1|13490.1|13509.3|13507.3|13483.7|13481.7|12226
1621544400000|2021-05-20 21:00:00|13495.6|13490.6|13494.1|13489.1|13497.5|13492.5|13493.1|13488.1|0
1621548000000|2021-05-20 22:00:00|13494.6|13492.6|13501.7|13499.7|13508|13506|13491|13489|2316
1621551600000|2021-05-20 23:00:00|13501.8|13499.8|13524.1|13522.1|13525.2|13523.2|13498.6|13496.6|2708
1621555200000|2021-05-21 00:00:00|13525|13523|13540.2|13538.2|13547.8|13545.8|13516.5|13514.5|6344
1621558800000|2021-05-21 01:00:00|13540.3|13538.3|13516|13514|13551.1|13549.1|13515.6|13513.6|5836
1621562400000|2021-05-21 02:00:00|13516.1|13514.1|13511.5|13509.5|13521.1|13519.1|13496.5|13494.5|4632
1621566000000|2021-05-21 03:00:00|13511.7|13509.7|13506|13504|13520|13518|13499.7|13497.7|3380
1621569600000|2021-05-21 04:00:00|13505.8|13503.8|13517.7|13515.7|13528.2|13526.2|13501.5|13499.5|4046
1621573200000|2021-05-21 05:00:00|13518.8|13516.8|13511.6|13509.6|13537.7|13535.7|13504.8|13502.8|3620
1621576800000|2021-05-21 06:00:00|13511.7|13509.7|13522.5|13520.5|13529.5|13527.5|13511.3|13509.3|3177
1621580400000|2021-05-21 07:00:00|13522.3|13520.3|13527.3|13525.3|13543.5|13541.5|13505.5|13503.5|7745
1621584000000|2021-05-21 08:00:00|13527|13525|13521.2|13519.2|13533.2|13531.2|13507.5|13505.5|5354
1621587600000|2021-05-21 09:00:00|13521.3|13519.3|13520.5|13518.5|13536.2|13534.2|13517.6|13515.6|4082
1621591200000|2021-05-21 10:00:00|13520.6|13518.6|13515.1|13513.1|13531.2|13529.2|13512.8|13510.8|3867
1621594800000|2021-05-21 11:00:00|13515.6|13513.6|13545.2|13543.2|13552.5|13550.5|13515.6|13513.6|7441
1621598400000|2021-05-21 12:00:00|13546|13544|13528.6|13526.6|13548.8|13546.8|13520.7|13518.7|9679
1621602000000|2021-05-21 13:00:00|13528.3|13526.3|13546.5|13545.5|13573.2|13572.2|13488.6|13487.6|68779
1621605600000|2021-05-21 14:00:00|13546.6|13545.6|13478.3|13477.3|13552.2|13551.2|13450|13449|77381
1621609200000|2021-05-21 15:00:00|13478.1|13477.1|13426|13425|13491.3|13490.3|13420.8|13419.8|57485
1621612800000|2021-05-21 16:00:00|13425.9|13424.9|13428|13427|13446.5|13445.5|13404.1|13403.1|45823
1621616400000|2021-05-21 17:00:00|13427.9|13426.9|13450.2|13449.2|13459.2|13458.2|13413.5|13412.5|26800
1621620000000|2021-05-21 18:00:00|13450.4|13449.4|13448|13447|13467.6|13466.6|13419.1|13418.1|28243
1621623600000|2021-05-21 19:00:00|13448.2|13447.2|13413|13412|13461.2|13460.2|13400.9|13399.9|46884
1621627200000|2021-05-21 20:00:00|13413.3|13412.3|13420.2|13415.2|13426.2|13424.2|13410.1|13406.4|8980
1621807200000|2021-05-23 22:00:00|13386.6|13384.6|13378.1|13376.1|13398.5|13396.5|13362.1|13360.1|5516
1621810800000|2021-05-23 23:00:00|13378|13376|13372.2|13370.2|13400.5|13398.5|13369.1|13367.1|4330
1621814400000|2021-05-24 00:00:00|13372|13370|13417.2|13415.2|13420.1|13418.1|13367.1|13365.1|5926
1621818000000|2021-05-24 01:00:00|13417.3|13415.3|13439.7|13437.7|13449.1|13447.1|13417.3|13415.3|5508
1621821600000|2021-05-24 02:00:00|13439.6|13437.6|13410.6|13408.6|13442.3|13440.3|13389.8|13387.8|5092
1621825200000|2021-05-24 03:00:00|13410.5|13408.5|13425.3|13423.3|13433.7|13431.7|13409.6|13407.6|2800
1621828800000|2021-05-24 04:00:00|13425.2|13423.2|13416.2|13414.2|13426.6|13424.6|13401.5|13399.5|2651
1621832400000|2021-05-24 05:00:00|13416.1|13414.1|13420.2|13418.2|13431.2|13429.2|13412.7|13410.7|3030
1621836000000|2021-05-24 06:00:00|13420.3|13418.3|13433.2|13431.2|13441|13439|13416.7|13414.7|2896
1621839600000|2021-05-24 07:00:00|13433.5|13431.5|13484.7|13482.7|13489|13487|13431.3|13429.3|9473
1621843200000|2021-05-24 08:00:00|13484.8|13482.8|13468.6|13466.6|13488.6|13486.6|13464.1|13462.1|4282
1621846800000|2021-05-24 09:00:00|13468.7|13466.7|13501.1|13499.1|13503|13501|13468.5|13466.5|4014
1621850400000|2021-05-24 10:00:00|13501|13499|13497.7|13495.7|13503.7|13501.7|13489.5|13487.5|2976
1621854000000|2021-05-24 11:00:00|13497.8|13495.8|13501|13499|13502.7|13500.7|13482.2|13480.2|4649
1621857600000|2021-05-24 12:00:00|13500.2|13498.2|13515.7|13513.7|13523.8|13521.8|13499.5|13497.5|9305
1621861200000|2021-05-24 13:00:00|13515.6|13513.6|13583.8|13582.8|13587.8|13586.8|13498.5|13497.5|60372
1621864800000|2021-05-24 14:00:00|13584.1|13583.1|13640.1|13639.1|13652.3|13651.3|13584.1|13583.1|62204
1621868400000|2021-05-24 15:00:00|13639.9|13638.9|13653.6|13652.6|13662|13661|13633.8|13632.8|31587
1621872000000|2021-05-24 16:00:00|13653.8|13652.8|13642.7|13641.7|13666.5|13665.5|13633.1|13632.1|26018
1621875600000|2021-05-24 17:00:00|13642.9|13641.9|13661.4|13660.4|13669.2|13668.2|13638.6|13637.6|20842
1621879200000|2021-05-24 18:00:00|13661.5|13660.5|13682.6|13681.6|13689.9|13688.9|13660.1|13659.1|23549
1621882800000|2021-05-24 19:00:00|13682.9|13681.9|13641.4|13640.4|13687.9|13686.9|13634.8|13633.8|52145
1621886400000|2021-05-24 20:00:00|13642|13641|13654.9|13649.9|13659.8|13657.8|13635.9|13633.9|10176
1621890000000|2021-05-24 21:00:00|13655.8|13650.8|13652.4|13647.4|13656.6|13651.6|13650.2|13645.2|0
1621893600000|2021-05-24 22:00:00|13660|13658|13668.5|13666.5|13668.5|13666.5|13643.7|13641.7|2589
1621897200000|2021-05-24 23:00:00|13668.4|13666.4|13660.3|13658.3|13673|13671|13656.8|13654.8|2437
1621900800000|2021-05-25 00:00:00|13659.9|13657.9|13665.3|13663.3|13675.2|13673.2|13635.9|13633.9|7206
1621904400000|2021-05-25 01:00:00|13665.4|13663.4|13659.2|13657.2|13677.3|13675.3|13647.2|13645.2|4694
1621908000000|2021-05-25 02:00:00|13659|13657|13669.9|13667.9|13673.2|13671.2|13655.2|13653.2|2620
1621911600000|2021-05-25 03:00:00|13670.2|13668.2|13673.2|13671.2|13681.9|13679.9|13668.7|13666.7|3209
1621915200000|2021-05-25 04:00:00|13672.8|13670.8|13673.7|13671.7|13675.8|13673.8|13669|13667|1334
1621918800000|2021-05-25 05:00:00|13673.8|13671.8|13695.7|13693.7|13701.3|13699.3|13671|13669|4615
1621922400000|2021-05-25 06:00:00|13696|13694|13733.4|13731.4|13741.7|13739.7|13692.2|13690.2|10372
1621926000000|2021-05-25 07:00:00|13733.5|13731.5|13722.2|13720.2|13737.2|13735.2|13715.7|13713.7|6519
1621929600000|2021-05-25 08:00:00|13722.5|13720.5|13713.5|13711.5|13723.8|13721.8|13697.9|13695.9|5212
1621933200000|2021-05-25 09:00:00|13713.7|13711.7|13721.4|13719.4|13722.4|13720.4|13706.5|13704.5|3340
1621936800000|2021-05-25 10:00:00|13721.3|13719.3|13690.5|13688.5|13729.3|13727.3|13688.4|13686.4|5867
1621940400000|2021-05-25 11:00:00|13690|13688|13715.9|13713.9|13722.8|13720.8|13679.4|13677.4|7163
1621944000000|2021-05-25 12:00:00|13715.8|13713.8|13705.9|13703.9|13720.9|13718.9|13699|13697|7355
1621947600000|2021-05-25 13:00:00|13706|13704|13654.8|13653.8|13735.2|13734.2|13654.5|13653.5|63677
1621951200000|2021-05-25 14:00:00|13654.4|13653.4|13685.2|13684.2|13691.6|13690.6|13641.8|13640.8|67734
1621954800000|2021-05-25 15:00:00|13685.1|13684.1|13648.5|13647.5|13688.7|13687.7|13612|13611|67494
1621958400000|2021-05-25 16:00:00|13648.3|13647.3|13644.1|13643.1|13662.7|13661.7|13634.8|13633.8|34438
1621962000000|2021-05-25 17:00:00|13643.8|13642.8|13654.1|13653.1|13667.1|13666.1|13620.7|13619.7|32348
1621965600000|2021-05-25 18:00:00|13654.7|13653.7|13648.8|13647.8|13658.9|13657.9|13629.9|13628.9|33368
1621969200000|2021-05-25 19:00:00|13648.7|13647.7|13660.5|13659.5|13663.2|13662.2|13624.7|13623.7|52769
1621972800000|2021-05-25 20:00:00|13660.3|13659.3|13674|13669|13674.3|13672.3|13655.4|13652.4|6706
1621976400000|2021-05-25 21:00:00|13672.5|13667.5|13671.7|13666.7|13674.4|13669.4|13668.4|13663.4|0
1621980000000|2021-05-25 22:00:00|13672.3|13670.3|13700.1|13698.1|13705.8|13703.8|13668.1|13666.1|4469
1621983600000|2021-05-25 23:00:00|13700.9|13698.9|13699.1|13697.1|13701.8|13699.8|13690.4|13688.4|2249
1621987200000|2021-05-26 00:00:00|13698.9|13696.9|13716.8|13714.8|13723.8|13721.8|13694.1|13692.1|5075
1621990800000|2021-05-26 01:00:00|13716.7|13714.7|13708.1|13706.1|13723.9|13721.9|13702.9|13700.9|4112
1621994400000|2021-05-26 02:00:00|13708.2|13706.2|13714.1|13712.1|13719.8|13717.8|13706.2|13704.2|2105
1621998000000|2021-05-26 03:00:00|13713.8|13711.8|13709.8|13707.8|13717.4|13715.4|13709.7|13707.7|1222
1622001600000|2021-05-26 04:00:00|13709.7|13707.7|13710.9|13708.9|13713.6|13711.6|13705.6|13703.6|1215
1622005200000|2021-05-26 05:00:00|13711.1|13709.1|13717.2|13715.2|13722.6|13720.6|13710.4|13708.4|2573
1622008800000|2021-05-26 06:00:00|13717.3|13715.3|13714.8|13712.8|13720.8|13718.8|13675.8|13673.8|7915
1622012400000|2021-05-26 07:00:00|13714.9|13712.9|13701.3|13699.3|13718.4|13716.4|13677.1|13675.1|8214
1622016000000|2021-05-26 08:00:00|13700.9|13698.9|13693.7|13691.7|13710.9|13708.9|13688.6|13686.6|5420
1622019600000|2021-05-26 09:00:00|13693.6|13691.6|13691.9|13689.9|13717.8|13715.8|13687.9|13685.9|5406
1622023200000|2021-05-26 10:00:00|13692.1|13690.1|13704.8|13702.8|13707.6|13705.6|13690.1|13688.1|2925
1622026800000|2021-05-26 11:00:00|13704.9|13702.9|13715.9|13713.9|13732.4|13730.4|13701.4|13699.4|7450
1622030400000|2021-05-26 12:00:00|13716.1|13714.1|13704.8|13702.8|13728.3|13726.3|13697.4|13695.4|8528
1622034000000|2021-05-26 13:00:00|13704.9|13702.9|13674.9|13673.9|13712.2|13711.2|13666.3|13665.3|53560
1622037600000|2021-05-26 14:00:00|13674.8|13673.8|13712.1|13711.1|13718.1|13717.1|13659.9|13658.9|53097
1622041200000|2021-05-26 15:00:00|13712.3|13711.3|13718.7|13717.7|13723.1|13722.1|13685|13684|37777
1622044800000|2021-05-26 16:00:00|13718.6|13717.6|13715.3|13714.3|13729.7|13728.7|13711.5|13710.5|24539
1622048400000|2021-05-26 17:00:00|13714.8|13713.8|13690.1|13689.1|13727.8|13726.8|13679.7|13678.7|33107
1622052000000|2021-05-26 18:00:00|13690.3|13689.3|13706.3|13705.3|13715.1|13714.1|13687.2|13686.2|21889
1622055600000|2021-05-26 19:00:00|13706.5|13705.5|13706.2|13705.2|13712.6|13711.6|13681.8|13680.8|38568
1622059200000|2021-05-26 20:00:00|13705.7|13704.7|13708.9|13703.9|13709.8|13707.8|13702.6|13697.6|7370
1622062800000|2021-05-26 21:00:00|13708.6|13703.6|13708|13703|13710.5|13705.5|13707|13702|0
1622066400000|2021-05-26 22:00:00|13704.3|13702.3|13707.9|13705.9|13720.2|13718.2|13701.5|13699.5|3040
1622070000000|2021-05-26 23:00:00|13707.8|13705.8|13711.2|13709.2|13711.5|13709.5|13697.9|13695.9|2359
1622073600000|2021-05-27 00:00:00|13711|13709|13697.5|13695.5|13716.8|13714.8|13687.9|13685.9|3643
1622077200000|2021-05-27 01:00:00|13697.7|13695.7|13676.5|13674.5|13699.2|13697.2|13664.8|13662.8|5437
1622080800000|2021-05-27 02:00:00|13676.4|13674.4|13676.3|13674.3|13682.9|13680.9|13667|13665|2996
1622084400000|2021-05-27 03:00:00|13676.4|13674.4|13681.7|13679.7|13685.7|13683.7|13668.9|13666.9|2478
1622088000000|2021-05-27 04:00:00|13681.5|13679.5|13677.9|13675.9|13682.8|13680.8|13668.7|13666.7|1852
1622091600000|2021-05-27 05:00:00|13677.7|13675.7|13687.4|13685.4|13689.2|13687.2|13664.7|13662.7|3550
1622095200000|2021-05-27 06:00:00|13687.5|13685.5|13655.8|13653.8|13690.8|13688.8|13645.8|13643.8|4438
1622098800000|2021-05-27 07:00:00|13655.7|13653.7|13637|13635|13664.9|13662.9|13625.5|13623.5|8640
1622102400000|2021-05-27 08:00:00|13636.9|13634.9|13637.2|13635.2|13656.2|13654.2|13630.5|13628.5|6171
1622106000000|2021-05-27 09:00:00|13637.3|13635.3|13632.4|13630.4|13644.3|13642.3|13623.9|13621.9|4611
1622109600000|2021-05-27 10:00:00|13632.9|13630.9|13649.3|13647.3|13656.9|13654.9|13627.7|13625.7|3588
1622113200000|2021-05-27 11:00:00|13649.5|13647.5|13670.4|13668.4|13672.7|13670.7|13637.8|13635.8|6108
1622116800000|2021-05-27 12:00:00|13670.5|13668.5|13665.4|13663.4|13685.4|13683.4|13626|13624|18900
1622120400000|2021-05-27 13:00:00|13665|13663|13658.7|13657.7|13701.8|13699.8|13646.9|13645.9|64669
1622124000000|2021-05-27 14:00:00|13658.5|13657.5|13686.3|13685.3|13723.3|13722.3|13650|13649|68386
1622127600000|2021-05-27 15:00:00|13686.4|13685.4|13711|13710|13713.5|13712.5|13681|13680|41011
1622131200000|2021-05-27 16:00:00|13710.9|13709.9|13707.6|13706.6|13716|13715|13695.6|13694.6|21855
1622134800000|2021-05-27 17:00:00|13707.5|13706.5|13691.4|13690.4|13715.1|13714.1|13684.1|13683.1|25303
1622138400000|2021-05-27 18:00:00|13691.6|13690.6|13669.3|13668.3|13693|13692|13655.1|13654.1|31010
1622142000000|2021-05-27 19:00:00|13669.4|13668.4|13656.5|13655.5|13682.9|13681.9|13651.9|13650.9|44200
1622145600000|2021-05-27 20:00:00|13656.4|13655.4|13699.1|13694.1|13699.4|13696.1|13655.1|13653.1|11715
1622149200000|2021-05-27 21:00:00|13699|13694|13695.1|13690.1|13699.3|13694.3|13692.3|13687.3|0
1622152800000|2021-05-27 22:00:00|13699.4|13697.4|13696.2|13694.2|13702.1|13700.1|13690.1|13688.1|1810
1622156400000|2021-05-27 23:00:00|13696.5|13694.5|13707.5|13705.5|13712.9|13710.9|13687.6|13685.6|3262
1622160000000|2021-05-28 00:00:00|13707.6|13705.6|13709.2|13707.2|13720.7|13718.7|13703.7|13701.7|4108
1622163600000|2021-05-28 01:00:00|13709.4|13707.4|13695|13693|13712|13710|13691.1|13689.1|3805
1622167200000|2021-05-28 02:00:00|13694.9|13692.9|13697.4|13695.4|13701.6|13699.6|13689.4|13687.4|2274
1622170800000|2021-05-28 03:00:00|13697.5|13695.5|13705.4|13703.4|13707.1|13705.1|13697.5|13695.5|1760
1622174400000|2021-05-28 04:00:00|13705.5|13703.5|13701.4|13699.4|13706.2|13704.2|13695|13693|1547
1622178000000|2021-05-28 05:00:00|13701.1|13699.1|13680.2|13678.2|13706.4|13704.4|13676.9|13674.9|3257
1622181600000|2021-05-28 06:00:00|13680.1|13678.1|13680|13678|13680.7|13678.7|13667.4|13665.4|3653
1622185200000|2021-05-28 07:00:00|13680.1|13678.1|13690.1|13688.1|13695.6|13693.6|13671.7|13669.7|4607
1622188800000|2021-05-28 08:00:00|13690|13688|13702|13700|13704.7|13702.7|13690|13688|4302
1622192400000|2021-05-28 09:00:00|13702.1|13700.1|13714.9|13712.9|13719.2|13717.2|13696.5|13694.5|4374
1622196000000|2021-05-28 10:00:00|13714.6|13712.6|13730.4|13728.4|13730.5|13728.5|13710.7|13708.7|5396
1622199600000|2021-05-28 11:00:00|13730|13728|13718.2|13716.2|13730|13728|13713.9|13711.9|5124
1622203200000|2021-05-28 12:00:00|13718.4|13716.4|13691|13689|13719.5|13717.5|13684.7|13682.7|11910
1622206800000|2021-05-28 13:00:00|13691.1|13689.1|13726.9|13725.9|13743.2|13742.2|13688.9|13686.9|57739
1622210400000|2021-05-28 14:00:00|13726.7|13725.7|13719.5|13718.5|13736.6|13735.6|13699.8|13698.8|57129
1622214000000|2021-05-28 15:00:00|13719.7|13718.7|13753.9|13752.9|13754.7|13753.7|13712.9|13711.9|34293
1622217600000|2021-05-28 16:00:00|13753.8|13752.8|13759.7|13758.7|13768.2|13767.2|13752.5|13751.5|28184
1622221200000|2021-05-28 17:00:00|13759.6|13758.6|13719.6|13718.6|13764.2|13763.2|13709.9|13708.9|34712
1622224800000|2021-05-28 18:00:00|13719.5|13718.5|13735.1|13734.1|13741.6|13740.6|13710.5|13709.5|24621
1622228400000|2021-05-28 19:00:00|13735.2|13734.2|13695.8|13694.8|13735.9|13734.9|13686.4|13685.4|54312
1622232000000|2021-05-28 20:00:00|13695.3|13694.3|13692.4|13687.4|13703.2|13701.2|13690.5|13687.4|10136
1622412000000|2021-05-30 22:00:00|13702.5|13700.5|13716.1|13714.1|13720.4|13718.4|13700.7|13698.7|2148
1622415600000|2021-05-30 23:00:00|13716.4|13714.4|13716.1|13714.1|13723.5|13721.5|13708|13706|2283
1622419200000|2021-05-31 00:00:00|13717.1|13715.1|13711.1|13709.1|13722|13720|13703.7|13701.7|3633
1622422800000|2021-05-31 01:00:00|13711.4|13709.4|13708.5|13706.5|13715.9|13713.9|13695.6|13693.6|3018
1622426400000|2021-05-31 02:00:00|13708.6|13706.6|13705.1|13703.1|13713.4|13711.4|13697.9|13695.9|2195
1622430000000|2021-05-31 03:00:00|13705|13703|13701.7|13699.7|13705.6|13703.6|13694.5|13692.5|1299
1622433600000|2021-05-31 04:00:00|13701.9|13699.9|13699.1|13697.1|13703.1|13701.1|13697.5|13695.5|572
1622437200000|2021-05-31 05:00:00|13699|13697|13701.2|13699.2|13705.5|13703.5|13697.7|13695.7|1184
1622440800000|2021-05-31 06:00:00|13701.4|13699.4|13700.9|13698.9|13704.5|13702.5|13697.4|13695.4|1086
1622444400000|2021-05-31 07:00:00|13701|13699|13697.9|13695.9|13716|13714|13694.4|13692.4|3396
1622448000000|2021-05-31 08:00:00|13697.5|13695.5|13676.6|13674.6|13698|13696|13675.6|13673.6|3477
1622451600000|2021-05-31 09:00:00|13676.7|13674.7|13672.9|13670.9|13687.5|13685.5|13664.7|13662.7|2550
1622455200000|2021-05-31 10:00:00|13673|13671|13682.5|13680.5|13682.9|13680.9|13661.9|13659.9|2158
1622458800000|2021-05-31 11:00:00|13682.6|13680.6|13676.6|13674.6|13683.9|13681.9|13672.1|13670.1|1595
1622462400000|2021-05-31 12:00:00|13676.7|13674.7|13681.5|13679.5|13687|13685|13667.9|13665.9|3616
1622466000000|2021-05-31 13:00:00|13681.6|13679.6|13676.4|13675.4|13683.5|13682.5|13670|13669|4588
1622469600000|2021-05-31 14:00:00|13677.2|13676.2|13666.5|13665.5|13677.5|13676.5|13665|13664|3571
1622473200000|2021-05-31 15:00:00|13666.6|13665.6|13674.1|13673.1|13676.7|13675.7|13665.4|13664.4|2686
1622476800000|2021-05-31 16:00:00|13674.2|13673.2|13658|13657|13677.9|13676.9|13655.1|13654.1|3254
1622480400000|2021-05-31 17:00:00|13659.2|13654.2|13659.1|13654.1|13663|13658|13656.2|13651.2|0
1622484000000|2021-05-31 18:00:00|13659.4|13654.4|13665.9|13660.9|13665.9|13660.9|13659.4|13654.4|0
1622487600000|2021-05-31 19:00:00|13666|13661|13665|13660|13668.8|13663.8|13662.4|13657.4|0
1622491200000|2021-05-31 20:00:00|13665.2|13660.2|13666.6|13661.6|13666.6|13661.6|13665.2|13660.2|0
1622494800000|2021-05-31 21:00:00|13666.7|13661.7|13667.3|13662.3|13667.4|13662.4|13666.6|13661.6|0
1622498400000|2021-05-31 22:00:00|13664.5|13662.5|13686.2|13684.2|13687.7|13685.7|13659|13657|2951
1622502000000|2021-05-31 23:00:00|13686.4|13684.4|13690.4|13688.4|13693.2|13691.2|13682.1|13680.1|1548
1622505600000|2021-06-01 00:00:00|13690.2|13688.2|13695|13693|13698.9|13696.9|13679.2|13677.2|3824
1622509200000|2021-06-01 01:00:00|13695.1|13693.1|13688.7|13686.7|13703|13701|13676.5|13674.5|4047
1622512800000|2021-06-01 02:00:00|13689.2|13687.2|13682.6|13680.6|13699.5|13697.5|13678.4|13676.4|2808
1622516400000|2021-06-01 03:00:00|13682.7|13680.7|13691.4|13689.4|13697|13695|13680.6|13678.6|1921
1622520000000|2021-06-01 04:00:00|13691.5|13689.5|13698.4|13696.4|13700.4|13698.4|13687.6|13685.6|1554
1622523600000|2021-06-01 05:00:00|13698.5|13696.5|13694.7|13692.7|13702.4|13700.4|13692.1|13690.1|1673
1622527200000|2021-06-01 06:00:00|13693.7|13691.7|13710.5|13708.5|13718.4|13716.4|13691.1|13689.1|4646
1622530800000|2021-06-01 07:00:00|13710.6|13708.6|13720.7|13718.7|13721.6|13719.6|13700.4|13698.4|7768
1622534400000|2021-06-01 08:00:00|13719.6|13717.6|13738.6|13736.6|13740.5|13738.5|13714.7|13712.7|6948
1622538000000|2021-06-01 09:00:00|13738.5|13736.5|13742|13740|13751.9|13749.9|13736.6|13734.6|5973
1622541600000|2021-06-01 10:00:00|13742.2|13740.2|13739.9|13737.9|13750.4|13748.4|13738.5|13736.5|3267
1622545200000|2021-06-01 11:00:00|13740|13738|13744.2|13742.2|13760.4|13758.4|13733.5|13731.5|7173
1622548800000|2021-06-01 12:00:00|13744.1|13742.1|13744.9|13742.9|13751.9|13749.9|13733.7|13731.7|7825
1622552400000|2021-06-01 13:00:00|13744.7|13742.7|13726.9|13725.9|13776.2|13775.2|13709.1|13708.1|59680
1622556000000|2021-06-01 14:00:00|13726.7|13725.7|13619.4|13618.4|13735.2|13734.2|13597.4|13596.4|98219
1622559600000|2021-06-01 15:00:00|13619.2|13618.2|13663.9|13662.9|13671.2|13670.2|13605.9|13604.9|42236
1622563200000|2021-06-01 16:00:00|13664|13663|13669.4|13668.4|13680.5|13679.5|13644.4|13643.4|29149
1622566800000|2021-06-01 17:00:00|13669.3|13668.3|13665.1|13664.1|13669.4|13668.4|13641|13640|29101
1622570400000|2021-06-01 18:00:00|13665|13664|13693.9|13692.9|13698.1|13697.1|13658.3|13657.3|25853
1622574000000|2021-06-01 19:00:00|13694|13693|13654.1|13653.1|13695.3|13694.3|13649.4|13648.4|40128
1622577600000|2021-06-01 20:00:00|13654.7|13653.7|13653.6|13648.6|13660.4|13658.4|13646.7|13644.7|7626
1622581200000|2021-06-01 21:00:00|13652.5|13647.5|13653.9|13648.9|13656.6|13651.6|13651.4|13646.4|4
1622584800000|2021-06-01 22:00:00|13652.9|13650.9|13629.7|13627.7|13652.9|13650.9|13628.4|13626.4|3503
1622588400000|2021-06-01 23:00:00|13629.6|13627.6|13638.9|13636.9|13640.8|13638.8|13626.4|13624.4|2556
1622592000000|2021-06-02 00:00:00|13638.8|13636.8|13656.1|13654.1|13659.7|13657.7|13629.9|13627.9|5178
1622595600000|2021-06-02 01:00:00|13655.9|13653.9|13650.1|13648.1|13662.2|13660.2|13642.4|13640.4|3174
1622599200000|2021-06-02 02:00:00|13649.9|13647.9|13648.6|13646.6|13661.8|13659.8|13643.4|13641.4|2275
1622602800000|2021-06-02 03:00:00|13648.7|13646.7|13646.9|13644.9|13657.1|13655.1|13641.6|13639.6|1731
1622606400000|2021-06-02 04:00:00|13646.8|13644.8|13644.8|13642.8|13647.6|13645.6|13639.6|13637.6|1265
1622610000000|2021-06-02 05:00:00|13644.9|13642.9|13652.9|13650.9|13664.9|13662.9|13642.7|13640.7|2253
1622613600000|2021-06-02 06:00:00|13652.8|13650.8|13648.6|13646.6|13652.9|13650.9|13637.3|13635.3|2877
1622617200000|2021-06-02 07:00:00|13648.8|13646.8|13634.8|13632.8|13659.9|13657.9|13620.8|13618.8|7219
1622620800000|2021-06-02 08:00:00|13634.7|13632.7|13628.4|13626.4|13646.7|13644.7|13622.9|13620.9|4574
1622624400000|2021-06-02 09:00:00|13628.6|13626.6|13641.7|13639.7|13644.6|13642.6|13625.3|13623.3|3257
1622628000000|2021-06-02 10:00:00|13641.8|13639.8|13648.4|13646.4|13650.8|13648.8|13633.9|13631.9|3296
1622631600000|2021-06-02 11:00:00|13648.8|13646.8|13657.7|13655.7|13661.9|13659.9|13643.6|13641.6|6246
1622635200000|2021-06-02 12:00:00|13657.3|13655.3|13674.7|13672.7|13677.6|13675.6|13652.9|13650.9|8863
1622638800000|2021-06-02 13:00:00|13674.6|13672.6|13683.1|13682.1|13712.1|13711.1|13655.4|13654.4|59895
1622642400000|2021-06-02 14:00:00|13682.9|13681.9|13687.6|13686.6|13716|13715|13661.1|13660.1|62494
1622646000000|2021-06-02 15:00:00|13687.8|13686.8|13699.3|13698.3|13709.3|13708.3|13679.6|13678.6|37680
1622649600000|2021-06-02 16:00:00|13699.4|13698.4|13674.4|13673.4|13702.3|13701.3|13659.3|13658.3|29389
1622653200000|2021-06-02 17:00:00|13674.5|13673.5|13632.7|13631.7|13680.3|13679.3|13618|13617|41794
1622656800000|2021-06-02 18:00:00|13632.5|13631.5|13641.2|13640.2|13645.2|13644.2|13607.7|13606.7|31780
1622660400000|2021-06-02 19:00:00|13641.3|13640.3|13678.7|13677.7|13682.2|13681.2|13630.8|13629.8|39593
1622664000000|2021-06-02 20:00:00|13678.2|13677.2|13682.7|13677.7|13683|13679.8|13666.5|13664.5|8948
1622667600000|2021-06-02 21:00:00|13682.8|13677.8|13682.7|13677.7|13683.2|13678.2|13679.3|13674.3|0
1622671200000|2021-06-02 22:00:00|13682.8|13680.8|13682.8|13680.8|13690|13688|13679.6|13677.6|2016
1622674800000|2021-06-02 23:00:00|13682.6|13680.6|13690|13688|13692|13690|13677.4|13675.4|1906
1622678400000|2021-06-03 00:00:00|13689.9|13687.9|13706.9|13704.9|13709.9|13707.9|13686.3|13684.3|4217
1622682000000|2021-06-03 01:00:00|13707|13705|13699.6|13697.6|13707.5|13705.5|13694.4|13692.4|3567
1622685600000|2021-06-03 02:00:00|13699.8|13697.8|13692.8|13690.8|13703.4|13701.4|13684.3|13682.3|2825
1622689200000|2021-06-03 03:00:00|13692.6|13690.6|13691.3|13689.3|13694.8|13692.8|13686.6|13684.6|1450
1622692800000|2021-06-03 04:00:00|13691.1|13689.1|13688.9|13686.9|13695.5|13693.5|13688.6|13686.6|907
1622696400000|2021-06-03 05:00:00|13688.8|13686.8|13695.6|13693.6|13700.4|13698.4|13686.8|13684.8|2246
1622700000000|2021-06-03 06:00:00|13695.8|13693.8|13666.3|13664.3|13698.9|13696.9|13657.9|13655.9|5324
1622703600000|2021-06-03 07:00:00|13666.4|13664.4|13657.3|13655.3|13668.3|13666.3|13651.3|13649.3|6234
1622707200000|2021-06-03 08:00:00|13657.1|13655.1|13670.1|13668.1|13671.9|13669.9|13652.6|13650.6|5262
1622710800000|2021-06-03 09:00:00|13670|13668|13646.1|13644.1|13670.1|13668.1|13634.4|13632.4|5388
1622714400000|2021-06-03 10:00:00|13646|13644|13581.1|13579.1|13648|13646|13571.5|13569.5|14905
1622718000000|2021-06-03 11:00:00|13580.9|13578.9|13536.9|13534.9|13584.4|13582.4|13522.1|13520.1|24336
1622721600000|2021-06-03 12:00:00|13536.1|13534.1|13548.6|13546.6|13564.4|13562.4|13514.8|13512.8|20826
1622725200000|2021-06-03 13:00:00|13550.8|13548.8|13501.8|13500.8|13572.1|13571.1|13465.4|13464.4|84520
1622728800000|2021-06-03 14:00:00|13500.5|13499.5|13584.2|13583.2|13584.6|13583.6|13483.4|13482.4|109661
1622732400000|2021-06-03 15:00:00|13584.5|13583.5|13556.5|13555.5|13615.1|13614.1|13533.1|13532.1|76828
1622736000000|2021-06-03 16:00:00|13556.3|13555.3|13584.1|13583.1|13584.4|13583.4|13538.7|13537.7|44936
1622739600000|2021-06-03 17:00:00|13584|13583|13571.7|13570.7|13599|13598|13550.6|13549.6|42707
1622743200000|2021-06-03 18:00:00|13571.9|13570.9|13538.7|13537.7|13579.2|13578.2|13537.2|13536.2|30049
1622746800000|2021-06-03 19:00:00|13538.6|13537.6|13532.2|13531.2|13557.5|13556.5|13523.4|13522.4|48235
1622750400000|2021-06-03 20:00:00|13531.7|13530.7|13536.4|13531.4|13540.3|13538.3|13521.7|13519.6|8886
1622754000000|2021-06-03 21:00:00|13535.1|13530.1|13536.3|13531.3|13536.9|13531.9|13534.1|13529.1|0
1622757600000|2021-06-03 22:00:00|13535.9|13533.9|13528.4|13526.4|13545.7|13543.7|13520.5|13518.5|3109
1622761200000|2021-06-03 23:00:00|13527.8|13525.8|13507.4|13505.4|13532.4|13530.4|13505.4|13503.4|3061
1622764800000|2021-06-04 00:00:00|13507.9|13505.9|13493.7|13491.7|13508|13506|13471.9|13469.9|9079
1622768400000|2021-06-04 01:00:00|13493.8|13491.8|13509.2|13507.2|13515|13513|13491.8|13489.8|5819
1622772000000|2021-06-04 02:00:00|13509|13507|13516|13514|13521.5|13519.5|13506.2|13504.2|3725
1622775600000|2021-06-04 03:00:00|13515.9|13513.9|13533.7|13531.7|13536.9|13534.9|13512.4|13510.4|4169
1622779200000|2021-06-04 04:00:00|13533.5|13531.5|13526.4|13524.4|13535|13533|13521.7|13519.7|2368
1622782800000|2021-06-04 05:00:00|13526.5|13524.5|13506.8|13504.8|13535.3|13533.3|13503.5|13501.5|5465
1622786400000|2021-06-04 06:00:00|13507.3|13505.3|13520.7|13518.7|13530.8|13528.8|13496.8|13494.8|5892
1622790000000|2021-06-04 07:00:00|13521.4|13519.4|13530|13528|13549|13547|13509.3|13507.3|9429
1622793600000|2021-06-04 08:00:00|13529.8|13527.8|13529.2|13527.2|13550.7|13548.7|13523.4|13521.4|5963
1622797200000|2021-06-04 09:00:00|13529.7|13527.7|13540.9|13538.9|13546.8|13544.8|13524.7|13522.7|5373
1622800800000|2021-06-04 10:00:00|13541|13539|13538.8|13536.8|13544.9|13542.9|13505.7|13503.7|7247
1622804400000|2021-06-04 11:00:00|13539|13537|13560.7|13558.7|13561.2|13559.2|13538.8|13536.8|7594
1622808000000|2021-06-04 12:00:00|13560.5|13558.5|13602.3|13600.3|13610.8|13608.8|13531|13529|42137
1622811600000|2021-06-04 13:00:00|13602.2|13600.2|13702|13701|13708.5|13707.5|13596.9|13594.9|73016
1622815200000|2021-06-04 14:00:00|13702.2|13701.2|13739.2|13738.2|13758.7|13757.7|13702.2|13701.2|73479
1622818800000|2021-06-04 15:00:00|13739.3|13738.3|13759.7|13758.7|13773|13772|13734.7|13733.7|39570
1622822400000|2021-06-04 16:00:00|13759.8|13758.8|13763.7|13762.7|13771|13770|13750.3|13749.3|21193
1622826000000|2021-06-04 17:00:00|13763.8|13762.8|13778.4|13777.4|13781.2|13780.2|13757.8|13756.8|23195
1622829600000|2021-06-04 18:00:00|13778.5|13777.5|13777.3|13776.3|13787.4|13786.4|13775.3|13774.3|24923
1622833200000|2021-06-04 19:00:00|13777.7|13776.7|13768.2|13767.2|13784.4|13783.4|13757.4|13756.4|50108
1622836800000|2021-06-04 20:00:00|13768.6|13767.6|13767|13762|13770.4|13768.4|13757.6|13755.6|10761
1623016800000|2021-06-06 22:00:00|13778.9|13776.9|13775.4|13773.4|13784.1|13782.1|13769.5|13767.5|3641
1623020400000|2021-06-06 23:00:00|13775.6|13773.6|13768.8|13766.8|13778.9|13776.9|13767.8|13765.8|2121
1623024000000|2021-06-07 00:00:00|13768.6|13766.6|13750.9|13748.9|13769.5|13767.5|13743.3|13741.3|5834
1623027600000|2021-06-07 01:00:00|13750.8|13748.8|13737.8|13735.8|13754|13752|13734.8|13732.8|4876
1623031200000|2021-06-07 02:00:00|13737.9|13735.9|13745.1|13743.1|13752.5|13750.5|13735.4|13733.4|2750
1623034800000|2021-06-07 03:00:00|13745.3|13743.3|13747.8|13745.8|13756.3|13754.3|13743.1|13741.1|1543
1623038400000|2021-06-07 04:00:00|13747.9|13745.9|13745.8|13743.8|13752.5|13750.5|13742|13740|1609
1623042000000|2021-06-07 05:00:00|13745.6|13743.6|13737.5|13735.5|13749.6|13747.6|13732.6|13730.6|2490
1623045600000|2021-06-07 06:00:00|13737.8|13735.8|13743.3|13741.3|13747.1|13745.1|13734.1|13732.1|2828
1623049200000|2021-06-07 07:00:00|13743.1|13741.1|13730.6|13728.6|13748.1|13746.1|13712|13710|10385
1623052800000|2021-06-07 08:00:00|13730.1|13728.1|13732.3|13730.3|13734.6|13732.6|13707.9|13705.9|5762
1623056400000|2021-06-07 09:00:00|13732.1|13730.1|13708.1|13706.1|13732.9|13730.9|13693.1|13691.1|9213
1623060000000|2021-06-07 10:00:00|13708.3|13706.3|13712.6|13710.6|13724.4|13722.4|13702.6|13700.6|6279
1623063600000|2021-06-07 11:00:00|13713.1|13711.1|13754|13752|13761|13759|13712.4|13710.4|11456
1623067200000|2021-06-07 12:00:00|13753.9|13751.9|13759.9|13757.9|13770.6|13768.6|13743.6|13741.6|10998
1623070800000|2021-06-07 13:00:00|13759.8|13757.8|13755.5|13754.5|13765.1|13764.1|13722|13721|64543
1623074400000|2021-06-07 14:00:00|13755.9|13754.9|13755.4|13754.4|13757.9|13756.9|13716.1|13715.1|65464
1623078000000|2021-06-07 15:00:00|13755.5|13754.5|13743.6|13742.6|13756.6|13755.6|13720.4|13719.4|48007
1623081600000|2021-06-07 16:00:00|13743.9|13742.9|13761.4|13760.4|13767.1|13766.1|13743.3|13742.3|24958
1623085200000|2021-06-07 17:00:00|13761.5|13760.5|13742.1|13741.1|13769.3|13768.3|13736.1|13735.1|25387
1623088800000|2021-06-07 18:00:00|13742.3|13741.3|13780|13779|13787.7|13786.7|13724.8|13723.8|24645
1623092400000|2021-06-07 19:00:00|13780.3|13779.3|13803.1|13802.1|13809.6|13808.6|13778.2|13777.2|45296
1623096000000|2021-06-07 20:00:00|13802.9|13801.9|13825.7|13820.7|13825.7|13822.9|13802.8|13800.8|7885
1623099600000|2021-06-07 21:00:00|13825.5|13820.5|13818|13813|13825.5|13820.5|13817.5|13812.5|0
1623103200000|2021-06-07 22:00:00|13823.9|13821.9|13815.9|13813.9|13827.7|13825.7|13813.9|13811.9|2389
1623106800000|2021-06-07 23:00:00|13816.1|13814.1|13824.3|13822.3|13835.9|13833.9|13815.7|13813.7|3627
1623110400000|2021-06-08 00:00:00|13824.4|13822.4|13846.4|13844.4|13847.7|13845.7|13822.1|13820.1|5967
1623114000000|2021-06-08 01:00:00|13846.3|13844.3|13854.9|13852.9|13866.9|13864.9|13845.7|13843.7|5887
1623117600000|2021-06-08 02:00:00|13855.1|13853.1|13835.9|13833.9|13859.2|13857.2|13832.8|13830.8|3952
1623121200000|2021-06-08 03:00:00|13835.7|13833.7|13836.3|13834.3|13842.4|13840.4|13827.8|13825.8|3098
1623124800000|2021-06-08 04:00:00|13836.2|13834.2|13839.4|13837.4|13839.8|13837.8|13831.1|13829.1|1944
1623128400000|2021-06-08 05:00:00|13839.6|13837.6|13822.2|13820.2|13841.6|13839.6|13820.7|13818.7|4382
1623132000000|2021-06-08 06:00:00|13822.6|13820.6|13827.4|13825.4|13838.3|13836.3|13821.3|13819.3|3977
1623135600000|2021-06-08 07:00:00|13826.9|13824.9|13803.3|13801.3|13830.6|13828.6|13793.8|13791.8|10908
1623139200000|2021-06-08 08:00:00|13803.2|13801.2|13834.4|13832.4|13835.1|13833.1|13799.8|13797.8|6622
1623142800000|2021-06-08 09:00:00|13834.7|13832.7|13847.7|13845.7|13851.3|13849.3|13824.7|13822.7|7263
1623146400000|2021-06-08 10:00:00|13847.8|13845.8|13845.2|13843.2|13849.4|13847.4|13787.3|13785.3|24924
1623150000000|2021-06-08 11:00:00|13845.1|13843.1|13876.6|13874.6|13879.4|13877.4|13838.3|13836.3|11267
1623153600000|2021-06-08 12:00:00|13876.9|13874.9|13878.4|13876.4|13898.2|13896.2|13872.2|13870.2|17351
1623157200000|2021-06-08 13:00:00|13878.9|13876.9|13841.2|13840.2|13917.9|13916.9|13832.8|13831.8|79718
1623160800000|2021-06-08 14:00:00|13840.6|13839.6|13808.6|13807.6|13855.2|13854.2|13798|13797|75584
1623164400000|2021-06-08 15:00:00|13808.5|13807.5|13783.6|13782.6|13824.5|13823.5|13742.6|13741.6|79994
1623168000000|2021-06-08 16:00:00|13783.7|13782.7|13823.5|13822.5|13825.4|13824.4|13778.2|13777.2|34359
1623171600000|2021-06-08 17:00:00|13823.1|13822.1|13801.5|13800.5|13823.9|13822.9|13795.2|13794.2|25698
1623175200000|2021-06-08 18:00:00|13801.2|13800.2|13830.7|13829.7|13833.1|13832.1|13795.2|13794.2|23770
1623178800000|2021-06-08 19:00:00|13830.9|13829.9|13808.6|13807.6|13838.9|13837.9|13807.1|13806.1|40356
1623182400000|2021-06-08 20:00:00|13808.5|13807.5|13813.2|13808.2|13820.6|13817.1|13806.8|13804.8|5607
1623186000000|2021-06-08 21:00:00|13813.1|13808.1|13811.1|13806.1|13814.2|13809.2|13810.6|13805.6|0
1623189600000|2021-06-08 22:00:00|13813.6|13811.6|13821.6|13819.6|13823.1|13821.1|13805|13803|1943
1623193200000|2021-06-08 23:00:00|13821.7|13819.7|13818|13816|13824.3|13822.3|13814.2|13812.2|1522
1623196800000|2021-06-09 00:00:00|13817.8|13815.8|13831.3|13829.3|13834|13832|13809.2|13807.2|4350
1623200400000|2021-06-09 01:00:00|13831.1|13829.1|13821.1|13819.1|13832.6|13830.6|13807.3|13805.3|3857
1623204000000|2021-06-09 02:00:00|13820.8|13818.8|13827.3|13825.3|13827.3|13825.3|13810.3|13808.3|1816
1623207600000|2021-06-09 03:00:00|13827.2|13825.2|13821.3|13819.3|13832.2|13830.2|13819.7|13817.7|1787
1623211200000|2021-06-09 04:00:00|13821.5|13819.5|13817.5|13815.5|13824.6|13822.6|13815|13813|1362
1623214800000|2021-06-09 05:00:00|13817.3|13815.3|13816.1|13814.1|13825.2|13823.2|13810.6|13808.6|1946
1623218400000|2021-06-09 06:00:00|13816|13814|13825.8|13823.8|13828.8|13826.8|13809.5|13807.5|3477
1623222000000|2021-06-09 07:00:00|13826.1|13824.1|13821.1|13819.1|13845.7|13843.7|13813.8|13811.8|8075
1623225600000|2021-06-09 08:00:00|13821.2|13819.2|13834.5|13832.5|13842.8|13840.8|13819.7|13817.7|7734
1623229200000|2021-06-09 09:00:00|13834.6|13832.6|13827.8|13825.8|13836.2|13834.2|13817.2|13815.2|5566
1623232800000|2021-06-09 10:00:00|13828.1|13826.1|13852.3|13850.3|13854.5|13852.5|13827.3|13825.3|5842
1623236400000|2021-06-09 11:00:00|13852.2|13850.2|13858|13856|13864.5|13862.5|13830.7|13828.7|9983
1623240000000|2021-06-09 12:00:00|13858.5|13856.5|13862.3|13860.3|13872.3|13870.3|13843.2|13841.2|11004
1623243600000|2021-06-09 13:00:00|13862.7|13860.7|13873.1|13872.1|13903.7|13902.7|13843.6|13842.6|78003
1623247200000|2021-06-09 14:00:00|13872.3|13871.3|13847.5|13846.5|13880.1|13879.1|13825.8|13824.8|60287
1623250800000|2021-06-09 15:00:00|13847.3|13846.3|13829.8|13828.8|13865.7|13864.7|13817.3|13816.3|34468
1623254400000|2021-06-09 16:00:00|13829.7|13828.7|13867.5|13866.5|13868.6|13867.6|13825.3|13824.3|26246
1623258000000|2021-06-09 17:00:00|13868|13867|13860.5|13859.5|13875.8|13874.8|13855.1|13854.1|25182
1623261600000|2021-06-09 18:00:00|13860.4|13859.4|13858.9|13857.9|13870.1|13869.1|13853.5|13852.5|14985
1623265200000|2021-06-09 19:00:00|13840.3|13839.3|13817.3|13816.3|13843.5|13842.5|13809.7|13808.7|46168
1623268800000|2021-06-09 20:00:00|13816.9|13815.9|13813.6|13808.6|13822.3|13819.9|13810.8|13808.5|8055
1623272400000|2021-06-09 21:00:00|13814.1|13809.1|13819.1|13814.1|13819.1|13814.1|13811.6|13806.6|0
1623276000000|2021-06-09 22:00:00|13818|13816|13819.3|13817.3|13824.8|13822.8|13815.3|13813.3|1801
1623279600000|2021-06-09 23:00:00|13819.2|13817.2|13816.4|13814.4|13825.8|13823.8|13812.3|13810.3|2364
1623283200000|2021-06-10 00:00:00|13816.3|13814.3|13825.8|13823.8|13829.7|13827.7|13814.9|13812.9|2580
1623286800000|2021-06-10 01:00:00|13826|13824|13831.5|13829.5|13838.3|13836.3|13822|13820|3565
1623290400000|2021-06-10 02:00:00|13831.7|13829.7|13830.8|13828.8|13840.5|13838.5|13828.2|13826.2|2179
1623294000000|2021-06-10 03:00:00|13830.7|13828.7|13834.5|13832.5|13835.7|13833.7|13826.3|13824.3|1567
1623297600000|2021-06-10 04:00:00|13834.7|13832.7|13831.4|13829.4|13837|13835|13829.8|13827.8|1357
1623301200000|2021-06-10 05:00:00|13831.5|13829.5|13821.5|13819.5|13832.8|13830.8|13817.8|13815.8|2833
1623304800000|2021-06-10 06:00:00|13820.5|13818.5|13803.4|13801.4|13823.2|13821.2|13787.9|13785.9|5593
1623308400000|2021-06-10 07:00:00|13804|13802|13802.5|13800.5|13807.7|13805.7|13775.5|13773.5|10423
1623312000000|2021-06-10 08:00:00|13802|13800|13788.3|13786.3|13804.2|13802.2|13765.5|13763.5|9676
1623315600000|2021-06-10 09:00:00|13788.2|13786.2|13783.2|13781.2|13794.7|13792.7|13770.3|13768.3|6903
1623319200000|2021-06-10 10:00:00|13783|13781|13773.3|13771.3|13789.5|13787.5|13767.5|13765.5|5515
1623322800000|2021-06-10 11:00:00|13773.5|13771.5|13777|13775|13797|13795|13747|13745|13403
1623326400000|2021-06-10 12:00:00|13776.9|13774.9|13829.2|13827.2|13835.8|13833.8|13728|13726|44175
1623330000000|2021-06-10 13:00:00|13829.8|13827.8|13944.3|13943.3|13965.3|13964.3|13812|13811|88010
1623333600000|2021-06-10 14:00:00|13944.4|13943.4|13866.5|13865.5|13960.7|13959.7|13825.2|13824.2|88402
1623337200000|2021-06-10 15:00:00|13866.2|13865.2|13920.2|13919.2|13922.2|13921.2|13847.5|13846.5|58777
1623340800000|2021-06-10 16:00:00|13920.1|13919.1|13945.5|13944.5|13946.3|13945.3|13913|13912|36768
1623344400000|2021-06-10 17:00:00|13945.4|13944.4|13959.6|13958.6|13960.1|13959.1|13922.8|13921.8|29234
1623348000000|2021-06-10 18:00:00|13959.5|13958.5|13958|13957|13960.9|13959.9|13936.5|13935.5|24940
1623351600000|2021-06-10 19:00:00|13958.1|13957.1|13961.7|13960.7|13965.2|13964.2|13932.7|13931.7|39578
1623355200000|2021-06-10 20:00:00|13961.2|13960.2|13976.3|13971.3|13978.7|13976.7|13959.9|13957.1|9638
1623358800000|2021-06-10 21:00:00|13976.2|13971.2|13977.3|13972.3|13977.9|13972.9|13971.7|13966.7|0
1623362400000|2021-06-10 22:00:00|13977.7|13975.7|13970.4|13968.4|13979.9|13977.9|13967.8|13965.8|1960
1623366000000|2021-06-10 23:00:00|13970.6|13968.6|13968.3|13966.3|13972.3|13970.3|13963.4|13961.4|1666
1623369600000|2021-06-11 00:00:00|13968.8|13966.8|13979.1|13977.1|13983.7|13981.7|13965.1|13963.1|4328
1623373200000|2021-06-11 01:00:00|13979.2|13977.2|13982.8|13980.8|13988.3|13986.3|13975.1|13973.1|3170
1623376800000|2021-06-11 02:00:00|13982.7|13980.7|13979.2|13977.2|13983.4|13981.4|13971.7|13969.7|2035
1623380400000|2021-06-11 03:00:00|13979.1|13977.1|13978.9|13976.9|13981.3|13979.3|13974.6|13972.6|1294
1623384000000|2021-06-11 04:00:00|13978.8|13976.8|13977.2|13975.2|13981.6|13979.6|13975.9|13973.9|998
1623387600000|2021-06-11 05:00:00|13977.3|13975.3|13977.3|13975.3|13978.1|13976.1|13970.1|13968.1|1657
1623391200000|2021-06-11 06:00:00|13977.4|13975.4|13973.7|13971.7|13978.1|13976.1|13959.8|13957.8|3361
1623394800000|2021-06-11 07:00:00|13973.3|13971.3|13954.9|13952.9|13973.4|13971.4|13953.8|13951.8|5596
1623398400000|2021-06-11 08:00:00|13954.8|13952.8|13967.8|13965.8|13969.3|13967.3|13949.6|13947.6|4355
1623402000000|2021-06-11 09:00:00|13967.7|13965.7|13960.8|13958.8|13968.9|13966.9|13954.8|13952.8|3444
1623405600000|2021-06-11 10:00:00|13960.7|13958.7|13996.7|13994.7|13998.3|13996.3|13952.3|13950.3|7167
1623409200000|2021-06-11 11:00:00|13996.6|13994.6|13978.7|13976.7|13999.9|13997.9|13977.7|13975.7|7927
1623412800000|2021-06-11 12:00:00|13978.9|13976.9|13973.4|13971.4|13986.2|13984.2|13965.7|13963.7|9326
1623416400000|2021-06-11 13:00:00|13973.6|13971.6|13970.2|13969.2|13986.9|13985.9|13943.2|13942.2|45986
1623420000000|2021-06-11 14:00:00|13970.3|13969.3|13956.7|13955.7|13987.2|13986.2|13941.8|13940.8|47882
1623423600000|2021-06-11 15:00:00|13956.6|13955.6|13961.3|13960.3|13976.6|13975.6|13934.6|13933.6|27609
1623427200000|2021-06-11 16:00:00|13961.1|13960.1|13963|13962|13971.2|13970.2|13950.4|13949.4|16813
1623430800000|2021-06-11 17:00:00|13962.9|13961.9|13967.5|13966.5|13971.6|13970.6|13949.4|13948.4|11885
1623434400000|2021-06-11 18:00:00|13967.6|13966.6|13978.9|13977.9|13985.6|13984.6|13967.5|13966.5|16322
1623438000000|2021-06-11 19:00:00|13978.4|13977.4|13996.7|13995.7|13998.8|13997.8|13964.4|13963.4|24271
1623441600000|2021-06-11 20:00:00|13996.3|13995.3|13994.2|13989.2|13997.5|13995.4|13989.4|13987.4|5717
1623621600000|2021-06-13 22:00:00|14002.4|14000.4|14019.2|14017.2|14024|14022|14002.1|14000.1|1652
1623625200000|2021-06-13 23:00:00|14019.4|14017.4|14019.5|14017.5|14025.4|14023.4|14012.5|14010.5|1450
1623628800000|2021-06-14 00:00:00|14019.4|14017.4|14022.9|14020.9|14029.2|14027.2|14009.4|14007.4|2085
1623632400000|2021-06-14 01:00:00|14022.7|14020.7|14022.9|14020.9|14026.1|14024.1|14014.2|14012.2|1211
1623636000000|2021-06-14 02:00:00|14023|14021|14025.2|14023.2|14026.4|14024.4|14021.7|14019.7|1042
1623639600000|2021-06-14 03:00:00|14025.4|14023.4|14019.6|14017.6|14025.4|14023.4|14017.7|14015.7|664
1623643200000|2021-06-14 04:00:00|14019.7|14017.7|14019|14017|14023.2|14021.2|14018|14016|459
1623646800000|2021-06-14 05:00:00|14018.7|14016.7|14018.4|14016.4|14021.5|14019.5|14018.2|14016.2|637
1623650400000|2021-06-14 06:00:00|14018.1|14016.1|14020.9|14018.9|14021.6|14019.6|14010.4|14008.4|2434
1623654000000|2021-06-14 07:00:00|14020.7|14018.7|14018.9|14016.9|14038.2|14036.2|14014.1|14012.1|5462
1623657600000|2021-06-14 08:00:00|14019|14017|14027.7|14025.7|14030|14028|14012.9|14010.9|4064
1623661200000|2021-06-14 09:00:00|14027.6|14025.6|14031.4|14029.4|14033.9|14031.9|14024|14022|2950
1623664800000|2021-06-14 10:00:00|14031.2|14029.2|14042.2|14040.2|14046.1|14044.1|14026|14024|4223
1623668400000|2021-06-14 11:00:00|14042.6|14040.6|14038.1|14036.1|14052.4|14050.4|14031.6|14029.6|5216
1623672000000|2021-06-14 12:00:00|14037.9|14035.9|14019.1|14017.1|14040.9|14038.9|14012.2|14010.2|9188
1623675600000|2021-06-14 13:00:00|14019.2|14017.2|14028.7|14027.7|14044.5|14043.5|13965.9|13964.9|36679
1623679200000|2021-06-14 14:00:00|14028.6|14027.6|14021.4|14020.4|14033.2|14032.2|13989.2|13988.2|34856
1623682800000|2021-06-14 15:00:00|14021.6|14020.6|14041.2|14040.2|14043.5|14042.5|14016.1|14015.1|23885
1623686400000|2021-06-14 16:00:00|14041.6|14040.6|14049.4|14048.4|14062.5|14061.5|14037.4|14036.4|15501
1623690000000|2021-06-14 17:00:00|14049.5|14048.5|14068|14067|14073.5|14072.5|14045.7|14044.7|15841
1623693600000|2021-06-14 18:00:00|14068.1|14067.1|14065|14064|14074|14073|14057.5|14056.5|16631
1623697200000|2021-06-14 19:00:00|14065.1|14064.1|14130.9|14129.9|14131.2|14130.2|14054.1|14053.1|30516
1623700800000|2021-06-14 20:00:00|14130.8|14129.8|14119|14114|14133.7|14131.7|14115.7|14113.7|8837
1623704400000|2021-06-14 21:00:00|14118.7|14113.7|14120.3|14115.3|14120.7|14115.7|14115.5|14110.5|0
1623708000000|2021-06-14 22:00:00|14120|14118|14117|14115|14123.6|14121.6|14111.1|14109.1|1083
1623711600000|2021-06-14 23:00:00|14117.1|14115.1|14114.9|14112.9|14123|14121|14114.6|14112.6|934
1623715200000|2021-06-15 00:00:00|14114.7|14112.7|14150|14148|14156|14154|14114.2|14112.2|3272
1623718800000|2021-06-15 01:00:00|14150.1|14148.1|14139.2|14137.2|14163|14161|14137.5|14135.5|3055
1623722400000|2021-06-15 02:00:00|14139.1|14137.1|14140.7|14138.7|14149.2|14147.2|14130.4|14128.4|2942
1623726000000|2021-06-15 03:00:00|14140.9|14138.9|14143.6|14141.6|14149.7|14147.7|14137.7|14135.7|931
1623729600000|2021-06-15 04:00:00|14143.7|14141.7|14141.2|14139.2|14145.5|14143.5|14136.9|14134.9|835
1623733200000|2021-06-15 05:00:00|14141.1|14139.1|14146.2|14144.2|14146.2|14144.2|14133.2|14131.2|1761
1623736800000|2021-06-15 06:00:00|14146.1|14144.1|14147|14145|14154.9|14152.9|14135.4|14133.4|2258
1623740400000|2021-06-15 07:00:00|14146.9|14144.9|14150.4|14148.4|14162|14160|14142.9|14140.9|3539
1623744000000|2021-06-15 08:00:00|14150.2|14148.2|14147.5|14145.5|14153|14151|14141.7|14139.7|8008
1623747600000|2021-06-15 09:00:00|14147.4|14145.4|14137.2|14135.2|14148.5|14146.5|14136.2|14134.2|2645
1623751200000|2021-06-15 10:00:00|14137.5|14135.5|14148.8|14146.8|14149.2|14147.2|14129.5|14127.5|4779
1623754800000|2021-06-15 11:00:00|14149.3|14147.3|14147.3|14145.3|14153.7|14151.7|14141|14139|6529
1623758400000|2021-06-15 12:00:00|14146.5|14144.5|14122.3|14120.3|14153.7|14151.7|14118.6|14116.6|15752
1623762000000|2021-06-15 13:00:00|14122.5|14120.5|14105.3|14104.3|14129.7|14128.7|14071.8|14070.8|78797
1623765600000|2021-06-15 14:00:00|14105.5|14104.5|14065.3|14064.3|14111.6|14110.6|14056.5|14055.5|83130
1623769200000|2021-06-15 15:00:00|14065.5|14064.5|14062.8|14061.8|14081.8|14080.8|14034.5|14033.5|47160
1623772800000|2021-06-15 16:00:00|14063|14062|14045.1|14044.1|14071.8|14070.8|14038.6|14037.6|32710
1623776400000|2021-06-15 17:00:00|14045.5|14044.5|14047|14046|14050.1|14049.1|14029.7|14028.7|27485
1623780000000|2021-06-15 18:00:00|14046.9|14045.9|14030.4|14029.4|14054.4|14053.4|14015.4|14014.4|32982
1623783600000|2021-06-15 19:00:00|14030.5|14029.5|14035.7|14034.7|14052.1|14051.1|14008.7|14007.7|62167
1623787200000|2021-06-15 20:00:00|14034.7|14033.7|14046.9|14041.9|14049.5|14047.5|14028.7|14026.7|7286
1623790800000|2021-06-15 21:00:00|14047.4|14042.4|14038.7|14033.7|14047.6|14042.6|14035.4|14030.4|0
1623794400000|2021-06-15 22:00:00|14047.5|14045.5|14043|14041|14050.7|14048.7|14041|14039|1570
1623798000000|2021-06-15 23:00:00|14042.9|14040.9|14040|14038|14046.7|14044.7|14034.6|14032.6|1554
1623801600000|2021-06-16 00:00:00|14039.9|14037.9|14037.1|14035.1|14048.6|14046.6|14036.4|14034.4|2462
1623805200000|2021-06-16 01:00:00|14037.2|14035.2|14040.1|14038.1|14043.9|14041.9|14032|14030|2162
1623808800000|2021-06-16 02:00:00|14040|14038|14036.5|14034.5|14043|14041|14032.6|14030.6|1838
1623812400000|2021-06-16 03:00:00|14036.6|14034.6|14044.2|14042.2|14045|14043|14033.6|14031.6|1562
1623816000000|2021-06-16 04:00:00|14044.5|14042.5|14044|14042|14048|14046|14039.5|14037.5|1343
1623819600000|2021-06-16 05:00:00|14043.9|14041.9|14041.9|14039.9|14049.5|14047.5|14037|14035|1642
1623823200000|2021-06-16 06:00:00|14041.7|14039.7|14048.4|14046.4|14053.1|14051.1|14037|14035|3025
1623826800000|2021-06-16 07:00:00|14048.5|14046.5|14045.7|14043.7|14057.1|14055.1|14038.5|14036.5|5356
1623830400000|2021-06-16 08:00:00|14045.6|14043.6|14045.7|14043.7|14047.1|14045.1|14035|14033|4879
1623834000000|2021-06-16 09:00:00|14045.6|14043.6|14041.9|14039.9|14048.2|14046.2|14032.5|14030.5|4117
1623837600000|2021-06-16 10:00:00|14042|14040|14042.5|14040.5|14055.2|14053.2|14038.9|14036.9|4474
1623841200000|2021-06-16 11:00:00|14042.6|14040.6|14039|14037|14052.2|14050.2|14037.6|14035.6|4788
1623844800000|2021-06-16 12:00:00|14039.2|14037.2|14052.7|14050.7|14053.1|14051.1|14027.5|14025.5|8286
1623848400000|2021-06-16 13:00:00|14052.9|14050.9|14087.2|14086.2|14095.5|14094.5|14049.2|14047.2|60466
1623852000000|2021-06-16 14:00:00|14087.4|14086.4|14066.7|14065.7|14102.4|14101.4|14055.9|14054.9|55694
1623855600000|2021-06-16 15:00:00|14067.1|14066.1|14032.2|14031.2|14069.8|14068.8|14030.8|14029.8|42563
1623859200000|2021-06-16 16:00:00|14032.3|14031.3|14025.8|14024.8|14035.8|14034.8|13982.9|13981.9|48989
1623862800000|2021-06-16 17:00:00|14025.7|14024.7|14024.5|14023.5|14048.3|14047.3|14013.7|14012.7|35011
1623866400000|2021-06-16 18:00:00|14007.2|14006.2|13926.2|13925.2|14007.2|14006.2|13839.4|13838.4|165741
1623870000000|2021-06-16 19:00:00|13925.7|13924.7|13987|13986|14040.6|14039.6|13916.2|13915.2|94443
1623873600000|2021-06-16 20:00:00|13987.5|13985.5|13944.4|13939.4|13993.6|13991.6|13940.7|13938.7|12951
1623877200000|2021-06-16 21:00:00|13944.5|13939.5|13955.1|13950.1|13955.1|13950.1|13944.4|13939.4|0
1623880800000|2021-06-16 22:00:00|13947.2|13945.2|13925.4|13923.4|13950.7|13948.7|13924.5|13922.5|7557
1623884400000|2021-06-16 23:00:00|13924.1|13922.1|13897.1|13895.1|13929.9|13927.9|13895.4|13893.4|6173
1623888000000|2021-06-17 00:00:00|13897|13895|13880.1|13878.1|13899.6|13897.6|13852.2|13850.2|10893
1623891600000|2021-06-17 01:00:00|13880.2|13878.2|13907.5|13905.5|13911|13909|13864.1|13862.1|8135
1623895200000|2021-06-17 02:00:00|13907.4|13905.4|13914.4|13912.4|13919.5|13917.5|13901.1|13899.1|4434
1623898800000|2021-06-17 03:00:00|13914.5|13912.5|13913.4|13911.4|13919.5|13917.5|13901.7|13899.7|3138
1623902400000|2021-06-17 04:00:00|13913.2|13911.2|13920.7|13918.7|13923.7|13921.7|13906.6|13904.6|2152
1623906000000|2021-06-17 05:00:00|13920.6|13918.6|13920.9|13918.9|13934.5|13932.5|13917.7|13915.7|3271
1623909600000|2021-06-17 06:00:00|13920.7|13918.7|13910.6|13908.6|13923.7|13921.7|13891.9|13889.9|8223
1623913200000|2021-06-17 07:00:00|13910.9|13908.9|13898.7|13896.7|13922.5|13920.5|13893.5|13891.5|8794
1623916800000|2021-06-17 08:00:00|13898.6|13896.6|13891.2|13889.2|13920.5|13918.5|13878.1|13876.1|10339
1623920400000|2021-06-17 09:00:00|13891.6|13889.6|13916.4|13914.4|13918.6|13916.6|13887.9|13885.9|6261
1623924000000|2021-06-17 10:00:00|13916.5|13914.5|13913.2|13911.2|13926.9|13924.9|13892.5|13890.5|6550
1623927600000|2021-06-17 11:00:00|13912.9|13910.9|13912.5|13910.5|13943|13941|13911.5|13909.5|11228
1623931200000|2021-06-17 12:00:00|13912.2|13910.2|13922.4|13920.4|13934.4|13932.4|13894.7|13892.7|15088
1623934800000|2021-06-17 13:00:00|13922.5|13920.5|14034.2|14033.2|14043|14042|13914.5|13912.5|81744
1623938400000|2021-06-17 14:00:00|14034.6|14033.6|14113.9|14112.9|14139|14138|14025.6|14024.6|108609
1623942000000|2021-06-17 15:00:00|14113.7|14112.7|14151.9|14150.9|14201.7|14200.7|14110.1|14109.1|88248
1623945600000|2021-06-17 16:00:00|14152|14151|14116.5|14115.5|14163.4|14162.4|14070.9|14069.9|84782
1623949200000|2021-06-17 17:00:00|14116.4|14115.4|14175|14174|14197.1|14196.1|14115.9|14114.9|55869
1623952800000|2021-06-17 18:00:00|14175.5|14174.5|14172|14171|14189.3|14188.3|14160.2|14159.2|37480
1623956400000|2021-06-17 19:00:00|14172.3|14171.3|14164.6|14163.6|14207.1|14206.1|14158.1|14157.1|72091
1623960000000|2021-06-17 20:00:00|14164.3|14163.3|14186.7|14181.7|14192.4|14190.4|14161.2|14159.2|13922
1623963600000|2021-06-17 21:00:00|14185.7|14180.7|14183.5|14178.5|14186|14181|14180.8|14175.8|0
1623967200000|2021-06-17 22:00:00|14188.9|14186.9|14197.2|14195.2|14198.7|14196.7|14179.9|14177.9|2496
1623970800000|2021-06-17 23:00:00|14197.3|14195.3|14185.1|14183.1|14198.1|14196.1|14182.2|14180.2|2990
1623974400000|2021-06-18 00:00:00|14184.9|14182.9|14188.3|14186.3|14192.7|14190.7|14171.9|14169.9|4485
1623978000000|2021-06-18 01:00:00|14188.4|14186.4|14202.7|14200.7|14210.9|14208.9|14182.1|14180.1|4646
1623981600000|2021-06-18 02:00:00|14202.8|14200.8|14199.9|14197.9|14205.6|14203.6|14194.7|14192.7|2648
1623985200000|2021-06-18 03:00:00|14200.1|14198.1|14199.7|14197.7|14207.3|14205.3|14197.7|14195.7|1579
1623988800000|2021-06-18 04:00:00|14199.9|14197.9|14196.4|14194.4|14199.9|14197.9|14192.8|14190.8|1781
1623992400000|2021-06-18 05:00:00|14196.6|14194.6|14208.8|14206.8|14213.2|14211.2|14193.2|14191.2|3270
1623996000000|2021-06-18 06:00:00|14208.7|14206.7|14200.6|14198.6|14213.2|14211.2|14194.3|14192.3|4404
1623999600000|2021-06-18 07:00:00|14200.2|14198.2|14184.7|14182.7|14205.9|14203.9|14177.9|14175.9|6606
1624003200000|2021-06-18 08:00:00|14184.8|14182.8|14192.6|14190.6|14198.2|14196.2|14180.6|14178.6|6244
1624006800000|2021-06-18 09:00:00|14192.4|14190.4|14195.7|14193.7|14197.9|14195.9|14186.9|14184.9|4461
1624010400000|2021-06-18 10:00:00|14195.6|14193.6|14186.4|14184.4|14195.8|14193.8|14175.8|14173.8|5597
1624014000000|2021-06-18 11:00:00|14186.1|14184.1|14165.4|14163.4|14189.7|14187.7|14143.7|14141.7|12750
1624017600000|2021-06-18 12:00:00|14165.9|14163.9|14114.7|14112.7|14166.2|14164.2|14060.3|14058.3|40862
1624021200000|2021-06-18 13:00:00|14114.9|14112.9|14105.7|14104.7|14139.9|14138.9|14052.9|14051.9|101028
1624024800000|2021-06-18 14:00:00|14105.3|14104.3|14084.7|14083.7|14133.3|14132.3|14072.6|14071.6|88018
1624028400000|2021-06-18 15:00:00|14084.6|14083.6|14060.2|14059.2|14101.3|14100.3|14018.8|14017.8|72886
1624032000000|2021-06-18 16:00:00|14060.3|14059.3|14090.9|14089.9|14099.8|14098.8|14052.2|14051.2|38576
1624035600000|2021-06-18 17:00:00|14090.7|14089.7|14084.9|14083.9|14117.6|14116.6|14066.8|14065.8|33478
1624039200000|2021-06-18 18:00:00|14084.6|14083.6|14050.6|14049.6|14107.8|14106.8|14044.7|14043.7|37276
1624042800000|2021-06-18 19:00:00|14050.5|14049.5|14052.2|14051.2|14103.4|14102.4|14035.4|14034.4|66842
1624046400000|2021-06-18 20:00:00|14050.7|14049.7|14027.4|14022.4|14058.7|14056.7|14024.8|14022.4|20276
1624226400000|2021-06-20 22:00:00|14031.8|14029.8|14052.2|14050.2|14056.9|14054.9|14028.9|14026.9|5627
1624230000000|2021-06-20 23:00:00|14052.3|14050.3|14048.2|14046.2|14054.9|14052.9|14035.7|14033.7|3543
1624233600000|2021-06-21 00:00:00|14048.3|14046.3|14045.7|14043.7|14056.4|14054.4|14029|14027|5230
1624237200000|2021-06-21 01:00:00|14045.8|14043.8|14013.9|14011.9|14047.9|14045.9|14013.8|14011.8|6279
1624240800000|2021-06-21 02:00:00|14013.7|14011.7|14019.5|14017.5|14029|14027|14004.4|14002.4|5962
1624244400000|2021-06-21 03:00:00|14019.4|14017.4|14012|14010|14019.8|14017.8|13993.7|13991.7|6063
1624248000000|2021-06-21 04:00:00|14011.9|14009.9|14010.9|14008.9|14021.2|14019.2|14002.2|14000.2|3757
1624251600000|2021-06-21 05:00:00|14010.8|14008.8|14018.2|14016.2|14019.7|14017.7|14001.9|13999.9|3418
1624255200000|2021-06-21 06:00:00|14018.5|14016.5|14065.2|14063.2|14091.5|14089.5|14014.4|14012.4|12354
1624258800000|2021-06-21 07:00:00|14064.8|14062.8|14103.9|14101.9|14122.3|14120.3|14048.2|14046.2|18699
1624262400000|2021-06-21 08:00:00|14103.8|14101.8|14109.3|14107.3|14114.9|14112.9|14076|14074|12689
1624266000000|2021-06-21 09:00:00|14109.2|14107.2|14121.5|14119.5|14136.5|14134.5|14105|14103|9731
1624269600000|2021-06-21 10:00:00|14121.3|14119.3|14111.2|14109.2|14125.2|14123.2|14103.4|14101.4|6420
1624273200000|2021-06-21 11:00:00|14111.3|14109.3|14086.4|14084.4|14116.8|14114.8|14071.7|14069.7|11945
1624276800000|2021-06-21 12:00:00|14086.5|14084.5|14077.7|14075.7|14089.2|14087.2|14059.7|14057.7|12556
1624280400000|2021-06-21 13:00:00|14077.3|14075.3|14066.4|14065.4|14082.2|14080.3|13968.5|13967.5|96867
1624284000000|2021-06-21 14:00:00|14066.3|14065.3|14106.5|14105.5|14124.2|14123.2|14022.4|14021.4|86618
1624287600000|2021-06-21 15:00:00|14106.4|14105.4|14123.6|14122.6|14142|14141|14101.6|14100.6|49197
1624291200000|2021-06-21 16:00:00|14123.7|14122.7|14116.5|14115.5|14136.1|14135.1|14110.4|14109.4|28297
1624294800000|2021-06-21 17:00:00|14116.6|14115.6|14142.7|14141.7|14153.2|14152.2|14106.8|14105.8|28922
1624298400000|2021-06-21 18:00:00|14142.8|14141.8|14136.2|14135.2|14147.5|14146.5|14121.1|14120.1|26390
1624302000000|2021-06-21 19:00:00|14136.1|14135.1|14138.1|14137.1|14146|14145|14107.2|14106.2|48344
1624305600000|2021-06-21 20:00:00|14138.6|14136.6|14148.7|14143.7|14151.6|14149.6|14136.7|14134.7|8621
1624309200000|2021-06-21 21:00:00|14150.3|14145.3|14149.3|14144.3|14150.4|14145.4|14148.7|14143.7|0
1624312800000|2021-06-21 22:00:00|14148.3|14146.3|14142.2|14140.2|14152.3|14150.3|14139.8|14137.8|1817
1624316400000|2021-06-21 23:00:00|14142.1|14140.1|14145.3|14143.3|14159.3|14157.3|14140.6|14138.6|2659
1624320000000|2021-06-22 00:00:00|14145.8|14143.8|14154.1|14152.1|14164.6|14162.6|14142|14140|4388
1624323600000|2021-06-22 01:00:00|14154|14152|14146.5|14144.5|14158.3|14156.3|14144.1|14142.1|2725
1624327200000|2021-06-22 02:00:00|14146.6|14144.6|14145.2|14143.2|14154.2|14152.2|14143.5|14141.5|2109
1624330800000|2021-06-22 03:00:00|14145.8|14143.8|14147.7|14145.7|14151.1|14149.1|14144|14142|1267
1624334400000|2021-06-22 04:00:00|14147.6|14145.6|14156.8|14154.8|14163.2|14161.2|14147|14145|1835
1624338000000|2021-06-22 05:00:00|14157|14155|14144.8|14142.8|14157.2|14155.2|14141.1|14139.1|2460
1624341600000|2021-06-22 06:00:00|14144.5|14142.5|14134.1|14132.1|14156|14154|14132.1|14130.1|4453
1624345200000|2021-06-22 07:00:00|14134|14132|14087|14085|14135.7|14133.7|14077.5|14075.5|9304
1624348800000|2021-06-22 08:00:00|14086.5|14084.5|14096.8|14094.8|14100.7|14098.7|14083.5|14081.5|6189
1624352400000|2021-06-22 09:00:00|14097|14095|14118.1|14116.1|14126.2|14124.2|14096|14094|6596
1624356000000|2021-06-22 10:00:00|14118|14116|14149.6|14147.6|14154.3|14152.3|14115.8|14113.8|7101
1624359600000|2021-06-22 11:00:00|14149.5|14147.5|14181.8|14179.8|14188.6|14186.6|14148.8|14146.8|10044
1624363200000|2021-06-22 12:00:00|14182.1|14180.1|14139|14137|14187.8|14185.8|14127.8|14125.8|13593
1624366800000|2021-06-22 13:00:00|14139.1|14137.1|14152.7|14151.7|14186.7|14185.7|14117.7|14116.7|78194
1624370400000|2021-06-22 14:00:00|14153.1|14152.1|14182.9|14181.9|14197.2|14196.2|14131.3|14130.3|66756
1624374000000|2021-06-22 15:00:00|14182.7|14181.7|14211.7|14210.7|14227.4|14226.4|14179.8|14178.8|44828
1624377600000|2021-06-22 16:00:00|14211.6|14210.6|14234|14233|14245.5|14244.5|14211.6|14210.6|27983
1624381200000|2021-06-22 17:00:00|14233.8|14232.8|14233.5|14232.5|14239.5|14238.5|14216.5|14215.5|22542
1624384800000|2021-06-22 18:00:00|14233.6|14232.6|14250.2|14249.2|14252|14251|14221.7|14220.7|27521
1624388400000|2021-06-22 19:00:00|14250.1|14249.1|14270.3|14269.3|14290.7|14289.7|14248.1|14247.1|61938
1624392000000|2021-06-22 20:00:00|14270.1|14269.1|14281.7|14276.7|14290.3|14288.3|14266.7|14264.7|10160
1624395600000|2021-06-22 21:00:00|14283.5|14278.5|14282.3|14277.3|14286.5|14281.5|14281.5|14276.5|0
1624399200000|2021-06-22 22:00:00|14284.1|14282.1|14281|14279|14285.6|14283.6|14276.5|14274.5|1943
1624402800000|2021-06-22 23:00:00|14280.8|14278.8|14284.6|14282.6|14290.7|14288.7|14280.8|14278.8|1823
1624406400000|2021-06-23 00:00:00|14284.7|14282.7|14293.8|14291.8|14298|14296|14279.8|14277.8|3880
1624410000000|2021-06-23 01:00:00|14294.1|14292.1|14295.7|14293.7|14300.5|14298.5|14289.8|14287.8|2779
1624413600000|2021-06-23 02:00:00|14295.8|14293.8|14303.3|14301.3|14308.2|14306.2|14295|14293|2978
1624417200000|2021-06-23 03:00:00|14303.5|14301.5|14304.8|14302.8|14313.1|14311.1|14303.2|14301.2|2317
1624420800000|2021-06-23 04:00:00|14304.7|14302.7|14298.5|14296.5|14306.1|14304.1|14298.5|14296.5|1690
1624424400000|2021-06-23 05:00:00|14298.6|14296.6|14318|14316|14325.6|14323.6|14295.3|14293.3|4018
1624428000000|2021-06-23 06:00:00|14317.8|14315.8|14304.5|14302.5|14320.3|14318.3|14302.2|14300.2|4917
1624431600000|2021-06-23 07:00:00|14304.3|14302.3|14281.1|14279.1|14309.3|14307.3|14272.6|14270.6|8462
1624435200000|2021-06-23 08:00:00|14281|14279|14277|14275|14287.2|14285.2|14269.6|14267.6|4888
1624438800000|2021-06-23 09:00:00|14277.1|14275.1|14277.1|14275.1|14285|14283|14264.2|14262.2|5301
1624442400000|2021-06-23 10:00:00|14277.2|14275.2|14280.3|14278.3|14292.3|14290.3|14270.7|14268.7|4076
1624446000000|2021-06-23 11:00:00|14280.5|14278.5|14275.3|14273.3|14282.7|14280.7|14251.2|14249.2|9574
1624449600000|2021-06-23 12:00:00|14275.2|14273.2|14284.3|14282.3|14291.1|14289.1|14269.5|14267.5|8481
1624453200000|2021-06-23 13:00:00|14284.5|14282.5|14317.2|14316.2|14323.1|14322.1|14264.6|14262.6|58812
1624456800000|2021-06-23 14:00:00|14317.3|14316.3|14288.9|14287.9|14327.1|14326.1|14277.4|14276.4|62558
1624460400000|2021-06-23 15:00:00|14289.1|14288.1|14297.6|14296.6|14300.8|14299.8|14262.8|14261.8|43990
1624464000000|2021-06-23 16:00:00|14297.4|14296.4|14274|14273|14302.4|14301.4|14244.7|14243.7|31294
1624467600000|2021-06-23 17:00:00|14274.1|14273.1|14294.9|14293.9|14297.6|14296.6|14266.5|14265.5|23253
1624471200000|2021-06-23 18:00:00|14294.6|14293.6|14294.4|14293.4|14300.1|14299.1|14276.1|14275.1|23189
1624474800000|2021-06-23 19:00:00|14294.1|14293.1|14274.2|14273.2|14307|14306|14267.1|14266.1|42911
1624478400000|2021-06-23 20:00:00|14273.7|14272.7|14286.8|14281.8|14288.3|14286.3|14273.2|14271.2|7066
1624482000000|2021-06-23 21:00:00|14286.6|14281.6|14285|14280|14286.8|14281.8|14282.9|14277.9|0
1624485600000|2021-06-23 22:00:00|14286.3|14284.3|14290.4|14288.4|14292.8|14290.8|14281.4|14279.4|1422
1624489200000|2021-06-23 23:00:00|14290.3|14288.3|14297.3|14295.3|14297.6|14295.6|14284.3|14282.3|1718
1624492800000|2021-06-24 00:00:00|14297.4|14295.4|14304.4|14302.4|14309.8|14307.8|14295.9|14293.9|3380
1624496400000|2021-06-24 01:00:00|14304.3|14302.3|14310.4|14308.4|14315.1|14313.1|14301.2|14299.2|3283
1624500000000|2021-06-24 02:00:00|14310.6|14308.6|14309.2|14307.2|14312.7|14310.7|14305.3|14303.3|2331
1624503600000|2021-06-24 03:00:00|14309.3|14307.3|14316.1|14314.1|14318.9|14316.9|14305.3|14303.3|2057
1624507200000|2021-06-24 04:00:00|14315.8|14313.8|14312.8|14310.8|14316.7|14314.7|14310.3|14308.3|993
1624510800000|2021-06-24 05:00:00|14312.9|14310.9|14310.4|14308.4|14315.9|14313.9|14306.3|14304.3|1750
1624514400000|2021-06-24 06:00:00|14310.6|14308.6|14309.7|14307.7|14314.6|14312.6|14306.4|14304.4|2831
1624518000000|2021-06-24 07:00:00|14309.8|14307.8|14318.7|14316.7|14324.4|14322.4|14306.7|14304.7|6051
1624521600000|2021-06-24 08:00:00|14318.8|14316.8|14358.6|14356.6|14361.3|14359.3|14317.3|14315.3|10899
1624525200000|2021-06-24 09:00:00|14358.8|14356.8|14357.6|14355.6|14369.7|14367.7|14354.6|14352.6|5078
1624528800000|2021-06-24 10:00:00|14357.7|14355.7|14351.7|14349.7|14363.9|14361.9|14348.9|14346.9|4135
1624532400000|2021-06-24 11:00:00|14351.8|14349.8|14357.6|14355.6|14360.2|14358.2|14347.6|14345.6|5667
1624536000000|2021-06-24 12:00:00|14357.7|14355.7|14356.6|14354.6|14369.1|14367.1|14347.9|14345.9|9526
1624539600000|2021-06-24 13:00:00|14356.3|14354.3|14387.3|14386.3|14396.6|14395.6|14353.4|14351.4|59137
1624543200000|2021-06-24 14:00:00|14387.1|14386.1|14400|14399|14423.2|14422.2|14381.8|14380.8|61921
1624546800000|2021-06-24 15:00:00|14399.9|14398.9|14407.2|14406.2|14412.7|14411.7|14390.5|14389.5|32729
1624550400000|2021-06-24 16:00:00|14407.3|14406.3|14379.6|14378.6|14433.3|14432.3|14371.8|14370.8|43815
1624554000000|2021-06-24 17:00:00|14379.7|14378.7|14364.1|14363.1|14393.4|14392.4|14337.2|14336.2|50366
1624557600000|2021-06-24 18:00:00|14363.9|14362.9|14378.7|14377.7|14389.6|14388.6|14361.6|14360.6|31538
1624561200000|2021-06-24 19:00:00|14378.3|14377.3|14363.9|14362.9|14381.7|14380.7|14342.1|14341.1|55519
1624564800000|2021-06-24 20:00:00|14364.2|14363.2|14370.1|14365.1|14371.7|14369.7|14359|14357|9407
1624568400000|2021-06-24 21:00:00|14370.5|14365.5|14373.3|14368.3|14374.4|14369.4|14369.2|14364.2|0
1624572000000|2021-06-24 22:00:00|14369.7|14367.7|14375.4|14373.4|14375.4|14373.4|14361.6|14359.6|2188
1624575600000|2021-06-24 23:00:00|14375.2|14373.2|14357.2|14355.2|14375.7|14373.7|14355|14353|1801
1624579200000|2021-06-25 00:00:00|14357.1|14355.1|14359.2|14357.2|14364.6|14362.6|14351.5|14349.5|2699
1624582800000|2021-06-25 01:00:00|14359.1|14357.1|14356.7|14354.7|14363.2|14361.2|14342.6|14340.6|3572
1624586400000|2021-06-25 02:00:00|14356.9|14354.9|14367.5|14365.5|14371.1|14369.1|14353.4|14351.4|2433
1624590000000|2021-06-25 03:00:00|14367.6|14365.6|14384|14382|14384.4|14382.4|14364.5|14362.5|3525
1624593600000|2021-06-25 04:00:00|14383.9|14381.9|14371.5|14369.5|14385.9|14383.9|14367.4|14365.4|2292
1624597200000|2021-06-25 05:00:00|14371.6|14369.6|14376.5|14374.5|14381.1|14379.1|14366.6|14364.6|2571
1624600800000|2021-06-25 06:00:00|14376.4|14374.4|14371.9|14369.9|14377.5|14375.5|14363.6|14361.6|2892
1624604400000|2021-06-25 07:00:00|14371.6|14369.6|14369.5|14367.5|14373.6|14371.6|14354.7|14352.7|4462
1624608000000|2021-06-25 08:00:00|14369.6|14367.6|14381.2|14379.2|14384.1|14382.1|14366.6|14364.6|4740
1624611600000|2021-06-25 09:00:00|14381.7|14379.7|14394.2|14392.2|14403.2|14401.2|14374.7|14372.7|5247
1624615200000|2021-06-25 10:00:00|14394.1|14392.1|14391.9|14389.9|14394.9|14392.9|14381.9|14379.9|3343
1624618800000|2021-06-25 11:00:00|14392.7|14390.7|14371.9|14369.9|14393.6|14391.6|14367.7|14365.7|5469
1624622400000|2021-06-25 12:00:00|14372|14370|14386.4|14384.4|14404.4|14402.4|14362.7|14360.7|14867
1624626000000|2021-06-25 13:00:00|14386.2|14384.2|14351.5|14350.5|14400.1|14399.1|14339.4|14338.4|64622
1624629600000|2021-06-25 14:00:00|14351.4|14350.4|14354.8|14353.8|14383.5|14382.5|14324.3|14323.3|71424
1624633200000|2021-06-25 15:00:00|14354.3|14353.3|14366.6|14365.6|14376.1|14375.1|14344.3|14343.3|36449
1624636800000|2021-06-25 16:00:00|14366.5|14365.5|14348.9|14347.9|14367.4|14366.4|14332.5|14331.5|28058
1624640400000|2021-06-25 17:00:00|14348.8|14347.8|14340.8|14339.8|14353.9|14352.9|14328.9|14327.9|24325
1624644000000|2021-06-25 18:00:00|14340.9|14339.9|14362.9|14361.9|14365.2|14364.2|14332.9|14331.9|27855
1624647600000|2021-06-25 19:00:00|14363|14362|14349.7|14348.7|14369.4|14368.4|14331.3|14330.3|50037
1624651200000|2021-06-25 20:00:00|14349.6|14348.6|14342.8|14337.8|14356.1|14354.1|14333.3|14331.3|10572
1624831200000|2021-06-27 22:00:00|14353.3|14351.3|14374.5|14372.5|14377.1|14375.1|14349.3|14347.3|3572
1624834800000|2021-06-27 23:00:00|14374.3|14372.3|14365.6|14363.6|14376.5|14374.5|14354.2|14352.2|2466
1624838400000|2021-06-28 00:00:00|14365.7|14363.7|14355.6|14353.6|14367.1|14365.1|14350.2|14348.2|2751
1624842000000|2021-06-28 01:00:00|14355.5|14353.5|14352.2|14350.2|14358.1|14356.1|14344.5|14342.5|2430
1624845600000|2021-06-28 02:00:00|14351.8|14349.8|14356.3|14354.3|14359.6|14357.6|14347.6|14345.6|1977
1624849200000|2021-06-28 03:00:00|14356.5|14354.5|14362|14360|14365.3|14363.3|14356|14354|1840
1624852800000|2021-06-28 04:00:00|14362.1|14360.1|14368.1|14366.1|14370.3|14368.3|14359.8|14357.8|1334
1624856400000|2021-06-28 05:00:00|14368.2|14366.2|14372.8|14370.8|14376|14374|14364.5|14362.5|2766
1624860000000|2021-06-28 06:00:00|14372.6|14370.6|14368.2|14366.2|14373.3|14371.3|14360.8|14358.8|3045
1624863600000|2021-06-28 07:00:00|14368.1|14366.1|14386.8|14384.8|14397.8|14395.8|14363.5|14361.5|7342
1624867200000|2021-06-28 08:00:00|14386.7|14384.7|14384.5|14382.5|14388.3|14386.3|14366.2|14364.2|5648
1624870800000|2021-06-28 09:00:00|14384.3|14382.3|14384.6|14382.6|14389.8|14387.8|14378.1|14376.1|3170
1624874400000|2021-06-28 10:00:00|14384.5|14382.5|14382.8|14380.8|14385.6|14383.6|14368.3|14366.3|3747
1624878000000|2021-06-28 11:00:00|14382.6|14380.6|14394.1|14392.1|14400.1|14398.1|14377.7|14375.7|7190
1624881600000|2021-06-28 12:00:00|14394.7|14392.7|14403.1|14401.1|14403.5|14401.5|14386.3|14384.3|6275
1624885200000|2021-06-28 13:00:00|14403|14401|14461.8|14460.8|14469|14468|14398.2|14396.2|67713
1624888800000|2021-06-28 14:00:00|14461.6|14460.6|14469.4|14468.4|14497.3|14496.3|14461.6|14460.6|64797
1624892400000|2021-06-28 15:00:00|14469.5|14468.5|14482.4|14481.4|14491.5|14490.5|14464.9|14463.9|32520
1624896000000|2021-06-28 16:00:00|14482.5|14481.5|14482.9|14481.9|14504.5|14503.5|14478.6|14477.6|29922
1624899600000|2021-06-28 17:00:00|14483.3|14482.3|14472.8|14471.8|14485.8|14484.8|14467.1|14466.1|24995
1624903200000|2021-06-28 18:00:00|14472.2|14471.2|14513.3|14512.3|14515.1|14514.1|14469.2|14468.2|28066
1624906800000|2021-06-28 19:00:00|14513.4|14512.4|14522.5|14521.5|14529.6|14528.6|14498.6|14497.6|55228
1624910400000|2021-06-28 20:00:00|14522|14521|14514.4|14509.4|14522.4|14521|14507.3|14505.3|11592
1624914000000|2021-06-28 21:00:00|14514.1|14509.1|14514.6|14509.6|14516.8|14511.8|14513.1|14508.1|0
1624917600000|2021-06-28 22:00:00|14514.8|14512.8|14502.9|14500.9|14514.8|14512.8|14501.7|14499.7|2004
1624921200000|2021-06-28 23:00:00|14502.5|14500.5|14502|14500|14506.4|14504.4|14497.9|14495.9|1907
1624924800000|2021-06-29 00:00:00|14502.2|14500.2|14493.5|14491.5|14502.8|14500.8|14491.4|14489.4|3354
1624928400000|2021-06-29 01:00:00|14493|14491|14490.8|14488.8|14496.4|14494.4|14481.4|14479.4|3667
1624932000000|2021-06-29 02:00:00|14490.7|14488.7|14495.9|14493.9|14497.4|14495.4|14487|14485|1992
1624935600000|2021-06-29 03:00:00|14496|14494|14491|14489|14496.4|14494.4|14487.2|14485.2|1815
1624939200000|2021-06-29 04:00:00|14491.2|14489.2|14496.5|14494.5|14496.7|14494.7|14490|14488|1531
1624942800000|2021-06-29 05:00:00|14496.4|14494.4|14498.4|14496.4|14500.7|14498.7|14487.5|14485.5|2222
1624946400000|2021-06-29 06:00:00|14498.5|14496.5|14487.8|14485.8|14498.9|14496.9|14482|14480|3209
1624950000000|2021-06-29 07:00:00|14487.5|14485.5|14496.7|14494.7|14510.5|14508.5|14486|14484|6763
1624953600000|2021-06-29 08:00:00|14496.5|14494.5|14494|14492|14496.5|14494.5|14479.2|14477.2|5918
1624957200000|2021-06-29 09:00:00|14494.2|14492.2|14511.2|14509.2|14512.7|14510.7|14493.8|14491.8|4545
1624960800000|2021-06-29 10:00:00|14511|14509|14508.4|14506.4|14511.9|14509.9|14501.8|14499.8|2212
1624964400000|2021-06-29 11:00:00|14523.3|14521.3|14500.5|14498.5|14523.3|14521.3|14492.4|14490.4|6667
1624968000000|2021-06-29 12:00:00|14500.3|14498.3|14496.7|14494.7|14508.4|14506.4|14487|14485|10005
1624971600000|2021-06-29 13:00:00|14497.3|14495.3|14522.8|14521.8|14539.2|14538.2|14480.2|14479.2|64474
1624975200000|2021-06-29 14:00:00|14523.2|14522.2|14525.6|14524.6|14544.4|14543.4|14489.5|14488.5|60320
1624978800000|2021-06-29 15:00:00|14526|14525|14536.4|14535.4|14536.8|14535.8|14505.3|14504.3|37558
1624982400000|2021-06-29 16:00:00|14536.5|14535.5|14560.8|14559.8|14564.6|14563.6|14527.4|14526.4|31467
1624986000000|2021-06-29 17:00:00|14560.6|14559.6|14561.8|14560.8|14564.9|14563.9|14548.5|14547.5|20934
1624989600000|2021-06-29 18:00:00|14561.4|14560.4|14557.6|14556.6|14572.6|14571.6|14540.9|14539.9|29344
1624993200000|2021-06-29 19:00:00|14557.8|14556.8|14574.8|14573.8|14577.8|14576.8|14550.9|14549.9|39432
1624996800000|2021-06-29 20:00:00|14575.3|14574.3|14594.6|14589.6|14595.9|14593.9|14575|14573.5|11979
1625000400000|2021-06-29 21:00:00|14594.7|14589.7|14595.5|14590.5|14598.4|14593.4|14594.2|14589.2|0
1625004000000|2021-06-29 22:00:00|14595.7|14590.7|14590.1|14588.1|14599.9|14597.9|14586.9|14584.9|2180
1625007600000|2021-06-29 23:00:00|14590|14588|14599.2|14597.2|14601.6|14599.6|14589.7|14587.7|1780
1625011200000|2021-06-30 00:00:00|14599.1|14597.1|14596.9|14594.9|14610|14608|14595.1|14593.1|3246
1625014800000|2021-06-30 01:00:00|14597|14595|14590.5|14588.5|14602.5|14600.5|14590.5|14588.5|2198
1625018400000|2021-06-30 02:00:00|14590.6|14588.6|14588.7|14586.7|14596.9|14594.9|14585.4|14583.4|2271
1625022000000|2021-06-30 03:00:00|14588.6|14586.6|14592.1|14590.1|14592.6|14590.6|14584.2|14582.2|1708
1625025600000|2021-06-30 04:00:00|14592|14590|14594.2|14592.2|14596.7|14594.7|14588.2|14586.2|1203
1625029200000|2021-06-30 05:00:00|14594.1|14592.1|14582.6|14580.6|14595.5|14593.5|14581.1|14579.1|2031
1625032800000|2021-06-30 06:00:00|14582.5|14580.5|14585.5|14583.5|14590.7|14588.7|14578|14576|3212
1625036400000|2021-06-30 07:00:00|14585.4|14583.4|14593.9|14591.9|14602|14600|14584.7|14582.7|4978
1625040000000|2021-06-30 08:00:00|14594.1|14592.1|14564.4|14562.4|14595.1|14593.1|14563.4|14561.4|9563
1625043600000|2021-06-30 09:00:00|14564.2|14562.2|14551.6|14549.6|14564.5|14562.5|14538.7|14536.7|9361
1625047200000|2021-06-30 10:00:00|14551.5|14549.5|14553.6|14551.6|14565.4|14563.4|14550.5|14548.5|5396
1625050800000|2021-06-30 11:00:00|14554|14552|14572.4|14570.4|14586.6|14584.6|14553.6|14551.6|7512
1625054400000|2021-06-30 12:00:00|14571.7|14569.7|14567.7|14565.7|14582.1|14580.1|14557.4|14555.4|9533
1625058000000|2021-06-30 13:00:00|14566.6|14564.6|14545.9|14544.9|14583.1|14582.1|14530.6|14529.6|69388
1625061600000|2021-06-30 14:00:00|14546.1|14545.1|14578.6|14577.6|14581.4|14580.4|14538.2|14537.2|61866
1625065200000|2021-06-30 15:00:00|14579|14578|14565.9|14564.9|14585.4|14584.4|14547.5|14546.5|37970
1625068800000|2021-06-30 16:00:00|14566.2|14565.2|14549|14548|14569.7|14568.7|14528.1|14527.1|30256
1625072400000|2021-06-30 17:00:00|14548.9|14547.9|14558.1|14557.1|14565|14564|14547.6|14546.6|20802
1625076000000|2021-06-30 18:00:00|14558|14557|14553.1|14552.1|14560.9|14559.9|14538.2|14537.2|25707
1625079600000|2021-06-30 19:00:00|14553.6|14552.6|14552.7|14551.7|14578.5|14577.5|14545.6|14544.6|55346
1625083200000|2021-06-30 20:00:00|14553.2|14551.2|14567.1|14562.1|14570.5|14568.5|14551.7|14549.7|11026
1625086800000|2021-06-30 21:00:00|14567|14562|14565.7|14560.7|14567.8|14562.8|14564.1|14559.1|0
1625090400000|2021-06-30 22:00:00|14568.2|14566.2|14569.2|14567.2|14572.1|14570.1|14563.7|14561.7|1798
1625094000000|2021-06-30 23:00:00|14569.1|14567.1|14570.2|14568.2|14570.6|14568.6|14563.1|14561.1|1100
1625097600000|2021-07-01 00:00:00|14570.1|14568.1|14580.7|14578.7|14581.8|14579.8|14563.6|14561.6|2922
1625101200000|2021-07-01 01:00:00|14580.8|14578.8|14581.3|14579.3|14585.6|14583.6|14573.8|14571.8|2603
1625104800000|2021-07-01 02:00:00|14581.2|14579.2|14575.2|14573.2|14581.6|14579.6|14574.6|14572.6|1469
1625108400000|2021-07-01 03:00:00|14575.3|14573.3|14568.3|14566.3|14575.5|14573.5|14564.8|14562.8|2150
1625112000000|2021-07-01 04:00:00|14568.5|14566.5|14558.5|14556.5|14570.8|14568.8|14553.3|14551.3|2174
1625115600000|2021-07-01 05:00:00|14558.6|14556.6|14566.5|14564.5|14568.7|14566.7|14558.2|14556.2|1784
1625119200000|2021-07-01 06:00:00|14566.3|14564.3|14561|14559|14569.8|14567.8|14554.6|14552.6|2865
1625122800000|2021-07-01 07:00:00|14560.8|14558.8|14599.3|14597.3|14615.3|14613.3|14553.6|14551.6|11117
1625126400000|2021-07-01 08:00:00|14599.5|14597.5|14577.2|14575.2|14600.5|14598.5|14574.3|14572.3|6219
1625130000000|2021-07-01 09:00:00|14577.1|14575.1|14554.7|14552.7|14577.5|14575.5|14540.3|14538.3|8809
1625133600000|2021-07-01 10:00:00|14554.6|14552.6|14518.2|14516.2|14554.6|14552.6|14507.7|14505.7|10425
1625137200000|2021-07-01 11:00:00|14518|14516|14554.2|14552.2|14557.7|14555.7|14516.7|14514.7|10318
1625140800000|2021-07-01 12:00:00|14554.1|14552.1|14540.5|14538.5|14565|14563|14538.3|14536.3|10424
1625144400000|2021-07-01 13:00:00|14540.6|14538.6|14552.8|14551.8|14578.8|14577.8|14524.6|14523.6|66494
1625148000000|2021-07-01 14:00:00|14552.6|14551.6|14544.5|14543.5|14563.8|14562.8|14518.6|14517.6|68918
1625151600000|2021-07-01 15:00:00|14544.6|14543.6|14527.6|14526.6|14550.6|14549.6|14481.4|14480.4|63895
1625155200000|2021-07-01 16:00:00|14527.5|14526.5|14506.8|14505.8|14534.3|14533.3|14499.3|14498.3|34878
1625158800000|2021-07-01 17:00:00|14506.5|14505.5|14525.5|14524.5|14543.5|14542.5|14500.4|14499.4|32827
1625162400000|2021-07-01 18:00:00|14525.6|14524.6|14553.9|14552.9|14559.6|14558.6|14522|14521|34045
1625166000000|2021-07-01 19:00:00|14553.8|14552.8|14560.5|14559.5|14565.1|14564.1|14540.3|14539.3|46377
1625169600000|2021-07-01 20:00:00|14560.1|14559.1|14552.1|14547.1|14560.6|14559.1|14544.6|14542.6|7752
1625173200000|2021-07-01 21:00:00|14551.8|14546.8|14552.6|14547.6|14553.5|14548.5|14551|14546|0
1625176800000|2021-07-01 22:00:00|14554.6|14552.6|14548.4|14546.4|14554.6|14552.6|14543.1|14541.1|1442
1625180400000|2021-07-01 23:00:00|14548.5|14546.5|14544.1|14542.1|14551.9|14549.9|14543.1|14541.1|996
1625184000000|2021-07-02 00:00:00|14543.7|14541.7|14551.9|14549.9|14557.7|14555.7|14542.7|14540.7|2104
1625187600000|2021-07-02 01:00:00|14552|14550|14537|14535|14557.5|14555.5|14534.1|14532.1|3258
1625191200000|2021-07-02 02:00:00|14536.9|14534.9|14532.1|14530.1|14544.1|14542.1|14530.7|14528.7|2345
1625194800000|2021-07-02 03:00:00|14531.7|14529.7|14534.9|14532.9|14537|14535|14529.7|14527.7|1819
1625198400000|2021-07-02 04:00:00|14535|14533|14535.7|14533.7|14539.7|14537.7|14534.5|14532.5|1304
1625202000000|2021-07-02 05:00:00|14535.9|14533.9|14527.6|14525.6|14538.9|14536.9|14526.5|14524.5|1873
1625205600000|2021-07-02 06:00:00|14527.9|14525.9|14539.4|14537.4|14541.6|14539.6|14524.4|14522.4|2987
1625209200000|2021-07-02 07:00:00|14539.2|14537.2|14584.6|14582.6|14600.9|14598.9|14538.2|14536.2|12585
1625212800000|2021-07-02 08:00:00|14584.9|14582.9|14572.9|14570.9|14589.6|14587.6|14566.4|14564.4|5603
1625216400000|2021-07-02 09:00:00|14573|14571|14579.4|14577.4|14588.9|14586.9|14570.6|14568.6|4324
1625220000000|2021-07-02 10:00:00|14579.5|14577.5|14585.4|14583.4|14591.9|14589.9|14577.4|14575.4|4572
1625223600000|2021-07-02 11:00:00|14585.5|14583.5|14607.2|14605.2|14611.1|14609.1|14585.4|14583.4|8356
1625227200000|2021-07-02 12:00:00|14607.5|14605.5|14634.2|14632.2|14648.5|14646.5|14593.1|14591.1|30353
1625230800000|2021-07-02 13:00:00|14634.1|14632.1|14663.5|14662.5|14675.4|14674.4|14629.7|14628.7|69958
1625234400000|2021-07-02 14:00:00|14663.4|14662.4|14641.5|14640.5|14670|14669|14635.9|14634.9|54494
1625238000000|2021-07-02 15:00:00|14641.4|14640.4|14678.4|14677.4|14687.2|14686.2|14639.2|14638.2|40597
1625241600000|2021-07-02 16:00:00|14678.5|14677.5|14696.8|14695.8|14697.1|14696.1|14663.8|14662.8|29343
1625245200000|2021-07-02 17:00:00|14696.5|14695.5|14698.4|14697.4|14701.8|14700.8|14683.1|14682.1|25981
1625248800000|2021-07-02 18:00:00|14698|14697|14698|14697|14705.8|14704.8|14690.8|14689.8|21214
1625252400000|2021-07-02 19:00:00|14697.9|14696.9|14723.4|14722.4|14737|14736|14694|14693|47969
1625256000000|2021-07-02 20:00:00|14723.8|14722.8|14710.3|14705.3|14723.8|14722.8|14705.9|14703.9|11108
1625436000000|2021-07-04 22:00:00|14712.9|14710.9|14722.1|14720.1|14729.1|14727.1|14712.8|14710.8|2414
1625439600000|2021-07-04 23:00:00|14722.6|14720.6|14722.3|14720.3|14728.7|14726.7|14718.7|14716.7|1232
1625443200000|2021-07-05 00:00:00|14721.8|14719.8|14718.6|14716.6|14726.1|14724.1|14712.8|14710.8|2472
1625446800000|2021-07-05 01:00:00|14718.7|14716.7|14716.1|14714.1|14721.6|14719.6|14713.6|14711.6|1967
1625450400000|2021-07-05 02:00:00|14715.9|14713.9|14714.9|14712.9|14718.9|14716.9|14711.6|14709.6|1571
1625454000000|2021-07-05 03:00:00|14715.1|14713.1|14709.9|14707.9|14717.3|14715.3|14703.9|14701.9|2379
1625457600000|2021-07-05 04:00:00|14710.1|14708.1|14711.1|14709.1|14715.4|14713.4|14708.4|14706.4|942
1625461200000|2021-07-05 05:00:00|14710.9|14708.9|14704.3|14702.3|14711.6|14709.6|14698.6|14696.6|1977
1625464800000|2021-07-05 06:00:00|14704.2|14702.2|14701.4|14699.4|14704.4|14702.4|14696.7|14694.7|1943
1625468400000|2021-07-05 07:00:00|14701.3|14699.3|14692.9|14690.9|14704.9|14702.9|14682.3|14680.3|4379
1625472000000|2021-07-05 08:00:00|14692.8|14690.8|14696.6|14694.6|14704.3|14702.3|14690.6|14688.6|4088
1625475600000|2021-07-05 09:00:00|14696.4|14694.4|14705.7|14703.7|14711.8|14709.8|14693.3|14691.3|2601
1625479200000|2021-07-05 10:00:00|14705.8|14703.8|14710.2|14708.2|14712.1|14710.1|14701.9|14699.9|1875
1625482800000|2021-07-05 11:00:00|14710.1|14708.1|14706.6|14704.6|14717.6|14715.6|14703.8|14701.8|2446
1625486400000|2021-07-05 12:00:00|14706.7|14704.7|14714.4|14712.4|14716.2|14714.2|14703.8|14701.8|1980
1625490000000|2021-07-05 13:00:00|14714.3|14712.3|14702.4|14701.4|14719.7|14717.7|14699.6|14698.6|5536
1625493600000|2021-07-05 14:00:00|14702.6|14701.6|14707.9|14706.9|14709.3|14708.3|14700.1|14699.1|4273
1625497200000|2021-07-05 15:00:00|14707.8|14706.8|14700.9|14699.9|14708.8|14707.8|14699.4|14698.4|3245
1625500800000|2021-07-05 16:00:00|14701.1|14700.1|14699.8|14698.8|14703.8|14702.8|14696.1|14695.1|1817
1625504400000|2021-07-05 17:00:00|14701.7|14696.7|14706.4|14701.4|14706.9|14701.9|14701.2|14696.2|0
1625508000000|2021-07-05 18:00:00|14706.5|14701.5|14704.5|14699.5|14708.8|14703.8|14704.5|14699.5|0
1625511600000|2021-07-05 19:00:00|14704.9|14699.9|14703.9|14698.9|14707.3|14702.3|14701.7|14696.7|0
1625515200000|2021-07-05 20:00:00|14704.1|14699.1|14704|14699|14704.2|14699.2|14704|14699|0
1625518800000|2021-07-05 21:00:00|14704.5|14699.5|14703.9|14698.9|14704.5|14699.5|14703.9|14698.9|0
1625522400000|2021-07-05 22:00:00|14702.2|14700.2|14715.1|14713.1|14720.4|14718.4|14700.9|14698.9|2073
1625526000000|2021-07-05 23:00:00|14714.9|14712.9|14721.9|14719.9|14724.7|14722.7|14714.1|14712.1|1704
1625529600000|2021-07-06 00:00:00|14721.8|14719.8|14723.1|14721.1|14730.8|14728.8|14717.9|14715.9|3074
1625533200000|2021-07-06 01:00:00|14722.9|14720.9|14700.4|14698.4|14723.9|14721.9|14697.9|14695.9|3696
1625536800000|2021-07-06 02:00:00|14700.6|14698.6|14691.4|14689.4|14707.8|14705.8|14690.2|14688.2|3406
1625540400000|2021-07-06 03:00:00|14691.3|14689.3|14692.6|14690.6|14695.1|14693.1|14688.7|14686.7|2126
1625544000000|2021-07-06 04:00:00|14692.8|14690.8|14694.2|14692.2|14699.8|14697.8|14691.6|14689.6|1589
1625547600000|2021-07-06 05:00:00|14694.3|14692.3|14694.1|14692.1|14701.2|14699.2|14688.6|14686.6|2432
1625551200000|2021-07-06 06:00:00|14693.9|14691.9|14707.7|14705.7|14712.7|14710.7|14689.9|14687.9|4711
1625554800000|2021-07-06 07:00:00|14707.8|14705.8|14705.9|14703.9|14708.1|14706.1|14678.4|14676.4|10659
1625558400000|2021-07-06 08:00:00|14706.1|14704.1|14707.2|14705.2|14716.3|14714.3|14698.4|14696.4|5141
1625562000000|2021-07-06 09:00:00|14707.1|14705.1|14717.8|14715.8|14719.3|14717.3|14703.1|14701.1|4200
1625565600000|2021-07-06 10:00:00|14717.7|14715.7|14724.8|14722.8|14740.3|14738.3|14712.9|14710.9|8234
1625569200000|2021-07-06 11:00:00|14724.2|14722.2|14740.4|14738.4|14751.1|14749.1|14724.2|14722.2|8109
1625572800000|2021-07-06 12:00:00|14740.6|14738.6|14744.9|14742.9|14753.4|14751.4|14736.2|14734.2|8109
1625576400000|2021-07-06 13:00:00|14744.4|14742.4|14760.7|14759.7|14780.4|14779.4|14740.8|14738.8|64678
1625580000000|2021-07-06 14:00:00|14760.9|14759.9|14742.2|14741.2|14800.3|14799.3|14725.6|14724.6|95972
1625583600000|2021-07-06 15:00:00|14742.3|14741.3|14731.3|14730.3|14766.2|14765.2|14712.4|14711.4|66533
1625587200000|2021-07-06 16:00:00|14730.4|14729.4|14710.3|14709.3|14730.4|14729.4|14636.1|14635.1|72805
1625590800000|2021-07-06 17:00:00|14710.2|14709.2|14744|14743|14749.9|14748.9|14704.9|14703.9|37711
1625594400000|2021-07-06 18:00:00|14743.9|14742.9|14755.4|14754.4|14765.3|14764.3|14737.2|14736.2|33474
1625598000000|2021-07-06 19:00:00|14755.5|14754.5|14785.4|14784.4|14792.6|14791.6|14751.7|14750.7|48111
1625601600000|2021-07-06 20:00:00|14785.9|14783.9|14774.4|14769.4|14787.8|14785.8|14769.3|14767.3|9753
1625605200000|2021-07-06 21:00:00|14773.7|14768.7|14775.3|14770.3|14779.2|14774.2|14773.4|14768.4|0
1625608800000|2021-07-06 22:00:00|14774.7|14772.7|14775.7|14773.7|14783.1|14781.1|14770.8|14768.8|2366
1625612400000|2021-07-06 23:00:00|14775.8|14773.8|14774.9|14772.9|14778.6|14776.6|14767.4|14765.4|1837
1625616000000|2021-07-07 00:00:00|14774.8|14772.8|14777.8|14775.8|14780.9|14778.9|14764.2|14762.2|3267
1625619600000|2021-07-07 01:00:00|14777.7|14775.7|14791.3|14789.3|14796.9|14794.9|14773.7|14771.7|3450
1625623200000|2021-07-07 02:00:00|14791.4|14789.4|14796.7|14794.7|14797.4|14795.4|14787.7|14785.7|2166
1625626800000|2021-07-07 03:00:00|14796.6|14794.6|14799.7|14797.7|14807.2|14805.2|14794.7|14792.7|3133
1625630400000|2021-07-07 04:00:00|14799.6|14797.6|14798.1|14796.1|14802.4|14800.4|14794.3|14792.3|1783
1625634000000|2021-07-07 05:00:00|14797.9|14795.9|14793.8|14791.8|14799.4|14797.4|14786.9|14784.9|3071
1625637600000|2021-07-07 06:00:00|14793.9|14791.9|14792.4|14790.4|14796.9|14794.9|14782.4|14780.4|2895
1625641200000|2021-07-07 07:00:00|14792.1|14790.1|14850.7|14848.7|14852.4|14850.4|14791.6|14789.6|14164
1625644800000|2021-07-07 08:00:00|14850.4|14848.4|14843.7|14841.7|14869.2|14867.2|14834.1|14832.1|11845
1625648400000|2021-07-07 09:00:00|14843.8|14841.8|14847.9|14845.9|14859.2|14857.2|14839.4|14837.4|5222
1625652000000|2021-07-07 10:00:00|14847.8|14845.8|14856.3|14854.3|14866.4|14864.4|14839.6|14837.6|5777
1625655600000|2021-07-07 11:00:00|14855.9|14853.9|14868.8|14866.8|14876.9|14874.9|14854.1|14852.1|7835
1625659200000|2021-07-07 12:00:00|14868.7|14866.7|14872.6|14870.6|14881.9|14879.9|14860.1|14858.1|10442
1625662800000|2021-07-07 13:00:00|14872.4|14870.4|14845.4|14844.4|14893.2|14892.2|14827.2|14826.2|74620
1625666400000|2021-07-07 14:00:00|14845.2|14844.2|14787.1|14786.1|14857.1|14856.1|14737.8|14736.8|100609
1625670000000|2021-07-07 15:00:00|14787|14786|14824.3|14823.3|14839.6|14838.6|14749.5|14748.5|66854
1625673600000|2021-07-07 16:00:00|14824.5|14823.5|14810.9|14809.9|14838.2|14837.2|14796|14795|32185
1625677200000|2021-07-07 17:00:00|14810.5|14809.5|14803.9|14802.9|14815.6|14814.6|14782.5|14781.5|26444
1625680800000|2021-07-07 18:00:00|14804|14803|14826|14825|14838.4|14837.4|14794.8|14793.8|43145
1625684400000|2021-07-07 19:00:00|14826.1|14825.1|14812.5|14811.5|14832.9|14831.9|14801.1|14800.1|37523
1625688000000|2021-07-07 20:00:00|14812.3|14811.3|14820.4|14815.4|14822.2|14819.6|14804.2|14802.2|6869
1625691600000|2021-07-07 21:00:00|14820.5|14815.5|14821.6|14816.6|14822.2|14817.2|14819.3|14814.3|0
1625695200000|2021-07-07 22:00:00|14822|14820|14821.6|14819.6|14823.1|14821.1|14814.5|14812.5|1484
1625698800000|2021-07-07 23:00:00|14821.7|14819.7|14820.3|14818.3|14824.5|14822.5|14816.5|14814.5|1329
1625702400000|2021-07-08 00:00:00|14820.2|14818.2|14817.7|14815.7|14831.6|14829.6|14813.5|14811.5|2982
1625706000000|2021-07-08 01:00:00|14817.6|14815.6|14799.2|14797.2|14822|14820|14797.6|14795.6|3958
1625709600000|2021-07-08 02:00:00|14799.3|14797.3|14795|14793|14803.3|14801.3|14782.5|14780.5|4143
1625713200000|2021-07-08 03:00:00|14794.8|14792.8|14796.2|14794.2|14798.7|14796.7|14789.5|14787.5|2741
1625716800000|2021-07-08 04:00:00|14796.3|14794.3|14793.5|14791.5|14798.5|14796.5|14786.7|14784.7|2259
1625720400000|2021-07-08 05:00:00|14793.3|14791.3|14791|14789|14801|14799|14785.3|14783.3|3083
1625724000000|2021-07-08 06:00:00|14790.8|14788.8|14771.6|14769.6|14804|14802|14770|14768|8092
1625727600000|2021-07-08 07:00:00|14771.8|14769.8|14706.5|14704.5|14778.7|14776.7|14673.6|14671.6|26065
1625731200000|2021-07-08 08:00:00|14706.3|14704.3|14666|14664|14707.2|14705.2|14646.3|14644.3|22155
1625734800000|2021-07-08 09:00:00|14666.2|14664.2|14632.8|14630.8|14670.7|14668.7|14619.2|14617.2|15629
1625738400000|2021-07-08 10:00:00|14633|14631|14644|14642|14645.2|14643.2|14580.7|14578.7|20882
1625742000000|2021-07-08 11:00:00|14643.5|14641.5|14595.8|14593.8|14650.2|14648.2|14592.1|14590.1|14271
1625745600000|2021-07-08 12:00:00|14596|14594|14606.3|14604.3|14623.1|14621.1|14554.3|14552.3|25599
1625749200000|2021-07-08 13:00:00|14605.8|14603.8|14647.7|14646.7|14651|14650|14550.3|14549.3|106972
1625752800000|2021-07-08 14:00:00|14647.5|14646.5|14586.3|14585.3|14666.8|14665.8|14584.5|14583.5|105386
1625756400000|2021-07-08 15:00:00|14587.4|14586.4|14686.7|14685.7|14693.3|14692.3|14572.7|14571.7|72130
1625760000000|2021-07-08 16:00:00|14686.8|14685.8|14716.2|14715.2|14729.3|14728.3|14668.9|14667.9|42193
1625763600000|2021-07-08 17:00:00|14716.3|14715.3|14743.9|14742.9|14764.8|14763.8|14706|14705|39307
1625767200000|2021-07-08 18:00:00|14744.2|14743.2|14718.7|14717.7|14748.2|14747.2|14696.1|14695.1|36897
1625770800000|2021-07-08 19:00:00|14719.1|14718.1|14733.8|14732.8|14734.6|14733.6|14670.1|14669.1|57556
1625774400000|2021-07-08 20:00:00|14733.7|14732.7|14726.5|14721.5|14735.9|14733.9|14708.2|14706.2|11745
1625778000000|2021-07-08 21:00:00|14726.7|14721.7|14727.4|14722.4|14730.2|14725.2|14726.4|14721.4|0
1625781600000|2021-07-08 22:00:00|14721.2|14719.2|14708.7|14706.7|14726.3|14724.3|14704.8|14702.8|2709
1625785200000|2021-07-08 23:00:00|14709.2|14707.2|14701.8|14699.8|14719.2|14717.2|14699.4|14697.4|2205
1625788800000|2021-07-09 00:00:00|14702.3|14700.3|14678.3|14676.3|14727.1|14725.1|14677.3|14675.3|6478
1625792400000|2021-07-09 01:00:00|14678.4|14676.4|14666.1|14664.1|14694.6|14692.6|14661.1|14659.1|5964
1625796000000|2021-07-09 02:00:00|14666.2|14664.2|14686.2|14684.2|14690.1|14688.1|14651.8|14649.8|5204
1625799600000|2021-07-09 03:00:00|14686.3|14684.3|14685.8|14683.8|14705.1|14703.1|14682.3|14680.3|4104
1625803200000|2021-07-09 04:00:00|14685.9|14683.9|14691.3|14689.3|14697.1|14695.1|14673.6|14671.6|3265
1625806800000|2021-07-09 05:00:00|14691.1|14689.1|14707.8|14705.8|14719.6|14717.6|14690.9|14688.9|5019
1625810400000|2021-07-09 06:00:00|14707.7|14705.7|14704.4|14702.4|14722.6|14720.6|14700.7|14698.7|4830
1625814000000|2021-07-09 07:00:00|14705.2|14703.2|14724.1|14722.1|14753.7|14751.7|14699.2|14697.2|10198
1625817600000|2021-07-09 08:00:00|14724.2|14722.2|14735.1|14733.1|14751.4|14749.4|14724.2|14722.2|7060
1625821200000|2021-07-09 09:00:00|14735.2|14733.2|14709.4|14707.4|14749.1|14747.1|14703.9|14701.9|8330
1625824800000|2021-07-09 10:00:00|14708.6|14706.6|14702.8|14700.8|14711.1|14709.1|14679.1|14677.1|9766
1625828400000|2021-07-09 11:00:00|14702.7|14700.7|14736.9|14734.9|14738.7|14736.7|14702.4|14700.4|9414
1625832000000|2021-07-09 12:00:00|14737.2|14735.2|14715.6|14713.6|14749.7|14747.7|14707.4|14705.4|11228
1625835600000|2021-07-09 13:00:00|14715.4|14713.4|14722.2|14721.2|14735.4|14734.4|14678.7|14677.7|73338
1625839200000|2021-07-09 14:00:00|14722.1|14721.1|14787.1|14786.1|14788.2|14787.2|14711.6|14710.6|71055
1625842800000|2021-07-09 15:00:00|14786.8|14785.8|14810.9|14809.9|14823.9|14822.9|14783.1|14782.1|48357
1625846400000|2021-07-09 16:00:00|14811.2|14810.2|14832.1|14831.1|14844.9|14843.9|14810.8|14809.8|32809
1625850000000|2021-07-09 17:00:00|14831.9|14830.9|14822.8|14821.8|14832.9|14831.9|14811.2|14810.2|26381
1625853600000|2021-07-09 18:00:00|14822.9|14821.9|14830.1|14829.1|14833.2|14832.2|14806.4|14805.4|21271
1625857200000|2021-07-09 19:00:00|14830.2|14829.2|14817.7|14816.7|14835.4|14834.4|14810.4|14809.4|39429
1625860800000|2021-07-09 20:00:00|14817.8|14816.8|14823.5|14818.5|14823.7|14821.3|14812|14810|9994
1626040800000|2021-07-11 22:00:00|14840|14838|14840.9|14838.9|14851.5|14849.5|14836.4|14834.4|2703
1626044400000|2021-07-11 23:00:00|14841|14839|14838.2|14836.2|14843.9|14841.9|14831.4|14829.4|1937
1626048000000|2021-07-12 00:00:00|14838.5|14836.5|14834.4|14832.4|14840.7|14838.7|14822.8|14820.8|3583
1626051600000|2021-07-12 01:00:00|14834.5|14832.5|14810.9|14808.9|14837.5|14835.5|14808.4|14806.4|3629
1626055200000|2021-07-12 02:00:00|14810.8|14808.8|14813.5|14811.5|14819.9|14817.9|14809.5|14807.5|2531
1626058800000|2021-07-12 03:00:00|14813.7|14811.7|14808.4|14806.4|14816.5|14814.5|14803.3|14801.3|2048
1626062400000|2021-07-12 04:00:00|14808.5|14806.5|14815.8|14813.8|14816.3|14814.3|14805|14803|1609
1626066000000|2021-07-12 05:00:00|14815.7|14813.7|14811.9|14809.9|14816.3|14814.3|14804.2|14802.2|1679
1626069600000|2021-07-12 06:00:00|14812.4|14810.4|14829.2|14827.2|14832.4|14830.4|14809.8|14807.8|4103
1626073200000|2021-07-12 07:00:00|14828.9|14826.9|14799.2|14797.2|14841.7|14839.7|14794.2|14792.2|9127
1626076800000|2021-07-12 08:00:00|14799|14797|14852.4|14850.4|14861.4|14859.4|14798.2|14796.2|8629
1626080400000|2021-07-12 09:00:00|14852.9|14850.9|14845.5|14843.5|14860.4|14858.4|14841.5|14839.5|5640
1626084000000|2021-07-12 10:00:00|14845.7|14843.7|14843.5|14841.5|14854.9|14852.9|14821.9|14819.9|6628
1626087600000|2021-07-12 11:00:00|14843.7|14841.7|14853.8|14851.8|14860.7|14858.7|14843.5|14841.5|5547
1626091200000|2021-07-12 12:00:00|14853.9|14851.9|14885.8|14883.8|14887|14885|14852.4|14850.4|10749
1626094800000|2021-07-12 13:00:00|14886.2|14884.2|14837.2|14836.2|14896.9|14895.9|14823.5|14822.5|77023
1626098400000|2021-07-12 14:00:00|14837.3|14836.3|14854.6|14853.6|14863.9|14862.9|14811.2|14810.2|68283
1626102000000|2021-07-12 15:00:00|14854.7|14853.7|14852.8|14851.8|14869.2|14868.2|14835.7|14834.7|35490
1626105600000|2021-07-12 16:00:00|14852.9|14851.9|14850.5|14849.5|14860.3|14859.3|14842.4|14841.4|19847
1626109200000|2021-07-12 17:00:00|14850.6|14849.6|14848.3|14847.3|14852.7|14851.7|14834.1|14833.1|17158
1626112800000|2021-07-12 18:00:00|14848.1|14847.1|14863|14862|14873.5|14872.5|14846|14845|20427
1626116400000|2021-07-12 19:00:00|14863.2|14862.2|14878.9|14877.9|14882.8|14881.8|14858.7|14857.7|40289
1626120000000|2021-07-12 20:00:00|14879.2|14878.2|14888.5|14883.5|14894.4|14892.4|14879.2|14877.4|8868
1626123600000|2021-07-12 21:00:00|14888.6|14883.6|14886.7|14881.7|14890.6|14885.6|14886.2|14881.2|0
1626127200000|2021-07-12 22:00:00|14891.3|14889.3|14880.2|14878.2|14891.3|14889.3|14879.4|14877.4|1569
1626130800000|2021-07-12 23:00:00|14880.8|14878.8|14891.3|14889.3|14893.4|14891.4|14879.2|14877.2|1725
1626134400000|2021-07-13 00:00:00|14891.2|14889.2|14888.8|14886.8|14895.8|14893.8|14887.7|14885.7|2648
1626138000000|2021-07-13 01:00:00|14888.5|14886.5|14894.3|14892.3|14894.5|14892.5|14880.5|14878.5|3425
1626141600000|2021-07-13 02:00:00|14894.4|14892.4|14889|14887|14895.2|14893.2|14888|14886|1570
1626145200000|2021-07-13 03:00:00|14889.3|14887.3|14892.5|14890.5|14893.5|14891.5|14887.8|14885.8|1079
1626148800000|2021-07-13 04:00:00|14892.9|14890.9|14889.3|14887.3|14894.3|14892.3|14888.7|14886.7|1037
1626152400000|2021-07-13 05:00:00|14889|14887|14884.8|14882.8|14891.2|14889.2|14883.3|14881.3|2081
1626156000000|2021-07-13 06:00:00|14885|14883|14875.7|14873.7|14887.9|14885.9|14868.7|14866.7|3623
1626159600000|2021-07-13 07:00:00|14875.8|14873.8|14876.5|14874.5|14880.4|14878.4|14862.5|14860.5|5171
1626163200000|2021-07-13 08:00:00|14876.4|14874.4|14911.8|14909.8|14917.4|14915.4|14874.9|14872.9|10063
1626166800000|2021-07-13 09:00:00|14911.5|14909.5|14932.8|14930.8|14936.3|14934.3|14909|14907|7653
1626170400000|2021-07-13 10:00:00|14932.9|14930.9|14933.3|14931.3|14938.7|14936.7|14927|14925|4900
1626174000000|2021-07-13 11:00:00|14933.4|14931.4|14924.3|14922.3|14937.2|14935.2|14922.3|14920.3|4965
1626177600000|2021-07-13 12:00:00|14925|14923|14812.7|14810.7|14928.7|14926.7|14811.3|14809.3|37086
1626181200000|2021-07-13 13:00:00|14812.8|14810.8|14924.5|14923.5|14930|14929|14805.9|14803.9|80122
1626184800000|2021-07-13 14:00:00|14924.8|14923.8|14960.2|14959.2|14982.7|14981.7|14924.6|14923.6|67932
1626188400000|2021-07-13 15:00:00|14960.1|14959.1|14999.2|14998.2|15004.3|15003.3|14959.3|14958.3|36781
1626192000000|2021-07-13 16:00:00|14999.1|14998.1|14987.2|14986.2|15000.3|14999.3|14982.3|14981.3|20921
1626195600000|2021-07-13 17:00:00|14987.1|14986.1|14894.7|14893.7|14988.2|14987.2|14865.7|14864.7|79367
1626199200000|2021-07-13 18:00:00|14894.4|14893.4|14912.6|14911.6|14917.7|14916.7|14842.7|14841.7|61812
1626202800000|2021-07-13 19:00:00|14912.7|14911.7|14875.2|14874.2|14913|14912|14857|14856|58256
1626206400000|2021-07-13 20:00:00|14875|14874|14875.1|14870.1|14883.4|14881.4|14863.1|14861.1|9052
1626210000000|2021-07-13 21:00:00|14874.3|14869.3|14876.8|14871.8|14877.5|14872.5|14872.3|14867.3|0
1626213600000|2021-07-13 22:00:00|14878.6|14876.6|14878.7|14876.7|14886.4|14884.4|14869.6|14867.6|1993
1626217200000|2021-07-13 23:00:00|14878.9|14876.9|14853.6|14851.6|14883.2|14881.2|14851|14849|2688
1626220800000|2021-07-14 00:00:00|14853.7|14851.7|14874|14872|14875.5|14873.5|14852.9|14850.9|3639
1626224400000|2021-07-14 01:00:00|14874.1|14872.1|14889.5|14887.5|14896|14894|14870.1|14868.1|4286
1626228000000|2021-07-14 02:00:00|14889.4|14887.4|14883.2|14881.2|14891.5|14889.5|14876.9|14874.9|2999
1626231600000|2021-07-14 03:00:00|14883.1|14881.1|14883.7|14881.7|14887.6|14885.6|14880|14878|1503
1626235200000|2021-07-14 04:00:00|14883.6|14881.6|14868.1|14866.1|14887.4|14885.4|14865.9|14863.9|2816
1626238800000|2021-07-14 05:00:00|14867.9|14865.9|14861.6|14859.6|14877|14875|14861.4|14859.4|2730
1626242400000|2021-07-14 06:00:00|14861.5|14859.5|14871.2|14869.2|14892.1|14890.1|14850.1|14848.1|7586
1626246000000|2021-07-14 07:00:00|14871|14869|14878.2|14876.2|14903.6|14901.6|14866.9|14864.9|8563
1626249600000|2021-07-14 08:00:00|14878.4|14876.4|14894|14892|14900.5|14898.5|14865|14863|7324
1626253200000|2021-07-14 09:00:00|14893.9|14891.9|14924.9|14922.9|14940.1|14938.1|14893.9|14891.9|8664
1626256800000|2021-07-14 10:00:00|14924.7|14922.7|14923.4|14921.4|14930.2|14928.2|14916.1|14914.1|4100
1626260400000|2021-07-14 11:00:00|14922.9|14920.9|14942.7|14940.7|14948.4|14946.4|14912.1|14910.1|7376
1626264000000|2021-07-14 12:00:00|14942.5|14940.5|14975|14973|14982.7|14980.7|14931.7|14929.7|17034
1626267600000|2021-07-14 13:00:00|14975.2|14973.2|14953.4|14952.4|14999.4|14998.4|14943.6|14942.6|72245
1626271200000|2021-07-14 14:00:00|14954.5|14953.5|14991.1|14990.1|15004.2|15003.2|14946.2|14945.2|78969
1626274800000|2021-07-14 15:00:00|14991|14990|14873.5|14872.5|14996.2|14995.2|14870.3|14869.3|75001
1626278400000|2021-07-14 16:00:00|14873.3|14872.3|14940.5|14939.5|14954.5|14953.5|14871.2|14870.2|49911
1626282000000|2021-07-14 17:00:00|14940.7|14939.7|14917.5|14916.5|14947.3|14946.3|14901|14900|36005
1626285600000|2021-07-14 18:00:00|14917.4|14916.4|14939.3|14938.3|14950|14949|14913|14912|27804
1626289200000|2021-07-14 19:00:00|14939.4|14938.4|14904.6|14903.6|14954.5|14953.5|14890.4|14889.4|62433
1626292800000|2021-07-14 20:00:00|14903.6|14902.6|14906.9|14901.9|14918.1|14916.1|14902.9|14900.9|10025
1626296400000|2021-07-14 21:00:00|14907.1|14902.1|14911.8|14906.8|14911.9|14906.9|14905.8|14900.8|0
1626300000000|2021-07-14 22:00:00|14910.9|14905.9|14909.4|14907.4|14912.7|14910.7|14901.7|14899.7|1852
1626303600000|2021-07-14 23:00:00|14909.3|14907.3|14913.3|14911.3|14914.6|14912.6|14905.9|14903.9|1352
1626307200000|2021-07-15 00:00:00|14913.2|14911.2|14890.2|14888.2|14913.9|14911.9|14884.1|14882.1|3680
1626310800000|2021-07-15 01:00:00|14890.3|14888.3|14900.9|14898.9|14904.8|14902.8|14884.8|14882.8|3914
1626314400000|2021-07-15 02:00:00|14900.8|14898.8|14910.9|14908.9|14913.8|14911.8|14894.3|14892.3|2787
1626318000000|2021-07-15 03:00:00|14910.7|14908.7|14921.6|14919.6|14926.2|14924.2|14909.4|14907.4|2739
1626321600000|2021-07-15 04:00:00|14921.7|14919.7|14926.4|14924.4|14932.8|14930.8|14921.1|14919.1|2398
1626325200000|2021-07-15 05:00:00|14926.6|14924.6|14921.7|14919.7|14934.6|14932.6|14917.9|14915.9|3333
1626328800000|2021-07-15 06:00:00|14921.8|14919.8|14930.8|14928.8|14937.1|14935.1|14920.4|14918.4|3469
1626332400000|2021-07-15 07:00:00|14930.9|14928.9|14933.1|14931.1|14942.8|14940.8|14906.4|14904.4|10429
1626336000000|2021-07-15 08:00:00|14932.9|14930.9|14969.1|14967.1|14971.4|14969.4|14926.7|14924.7|9102
1626339600000|2021-07-15 09:00:00|14969.3|14967.3|14957.9|14955.9|14971.8|14969.8|14950.1|14948.1|5302
1626343200000|2021-07-15 10:00:00|14957.8|14955.8|14919.7|14917.7|14958.8|14956.8|14907.9|14905.9|12426
1626346800000|2021-07-15 11:00:00|14919.9|14917.9|14900.6|14898.6|14925.2|14923.2|14873.9|14871.9|17721
1626350400000|2021-07-15 12:00:00|14900.7|14898.7|14898.7|14896.7|14916.7|14914.7|14884.8|14882.8|14451
1626354000000|2021-07-15 13:00:00|14898.6|14896.6|14901.6|14900.6|14914.6|14912.6|14804.8|14803.8|92100
1626357600000|2021-07-15 14:00:00|14902.9|14901.9|14788.2|14787.2|14904.6|14903.6|14763.5|14762.5|112075
1626361200000|2021-07-15 15:00:00|14787.2|14786.2|14784.2|14783.2|14837.7|14836.7|14761.5|14760.5|63210
1626364800000|2021-07-15 16:00:00|14784.1|14783.1|14789.6|14788.6|14805.8|14804.8|14741|14740|61833
1626368400000|2021-07-15 17:00:00|14789.5|14788.5|14717.6|14716.6|14793.8|14792.8|14715.4|14714.4|64039
1626372000000|2021-07-15 18:00:00|14717.5|14716.5|14784.6|14783.6|14788.4|14787.4|14716.5|14715.5|51966
1626375600000|2021-07-15 19:00:00|14784.5|14783.5|14797.4|14796.4|14808.1|14807.1|14761.1|14760.1|71321
1626379200000|2021-07-15 20:00:00|14797.3|14796.3|14784.8|14779.8|14801.6|14799.6|14771.9|14769.9|10318
1626382800000|2021-07-15 21:00:00|14784.7|14779.7|14783.1|14778.1|14787.7|14782.7|14781.8|14776.8|0
1626386400000|2021-07-15 22:00:00|14785.8|14783.8|14782.3|14780.3|14786.9|14784.9|14774.7|14772.7|1970
1626390000000|2021-07-15 23:00:00|14782.4|14780.4|14763.8|14761.8|14786.4|14784.4|14761.3|14759.3|2372
1626393600000|2021-07-16 00:00:00|14763.9|14761.9|14752.4|14750.4|14778.1|14776.1|14749.3|14747.3|5338
1626397200000|2021-07-16 01:00:00|14752.2|14750.2|14750.2|14748.2|14766.7|14764.7|14744.4|14742.4|4200
1626400800000|2021-07-16 02:00:00|14750.3|14748.3|14759.6|14757.6|14759.8|14757.8|14743.2|14741.2|2441
1626404400000|2021-07-16 03:00:00|14759.7|14757.7|14782.7|14780.7|14790.9|14788.9|14759.7|14757.7|3329
1626408000000|2021-07-16 04:00:00|14782.6|14780.6|14786.9|14784.9|14789.3|14787.3|14776.7|14774.7|2137
1626411600000|2021-07-16 05:00:00|14787.1|14785.1|14786.3|14784.3|14801.9|14799.9|14785.8|14783.8|3075
1626415200000|2021-07-16 06:00:00|14786.2|14784.2|14790.4|14788.4|14797.3|14795.3|14767.6|14765.6|4506
1626418800000|2021-07-16 07:00:00|14791.2|14789.2|14814.6|14812.6|14820.7|14818.7|14774.8|14772.8|7482
1626422400000|2021-07-16 08:00:00|14814.2|14812.2|14805.3|14803.3|14815.1|14813.1|14783.8|14781.8|6905
1626426000000|2021-07-16 09:00:00|14805.1|14803.1|14817.9|14815.9|14819.3|14817.3|14796.6|14794.6|5477
1626429600000|2021-07-16 10:00:00|14818.2|14816.2|14824.7|14822.7|14826.6|14824.6|14799.8|14797.8|7720
1626433200000|2021-07-16 11:00:00|14824.6|14822.6|14821.8|14819.8|14833.2|14831.2|14814.4|14812.4|6980
1626436800000|2021-07-16 12:00:00|14821.9|14819.9|14844.2|14842.2|14852.8|14850.8|14816.6|14814.6|12572
1626440400000|2021-07-16 13:00:00|14844.1|14842.1|14824.1|14823.1|14876.2|14875.2|14809.9|14808.9|75685
1626444000000|2021-07-16 14:00:00|14823.2|14822.2|14770.5|14769.5|14827.8|14826.8|14746.9|14745.9|98281
1626447600000|2021-07-16 15:00:00|14770.8|14769.8|14734.5|14733.5|14778.8|14777.8|14703.9|14702.9|78082
1626451200000|2021-07-16 16:00:00|14734.8|14733.8|14767.9|14766.9|14778.5|14777.5|14732|14731|39359
1626454800000|2021-07-16 17:00:00|14767.8|14766.8|14749.4|14748.4|14791.8|14790.8|14744.5|14743.5|33030
1626458400000|2021-07-16 18:00:00|14749.6|14748.6|14715.5|14714.5|14752.3|14751.3|14711.4|14710.4|44558
1626462000000|2021-07-16 19:00:00|14715.9|14714.9|14681.3|14680.3|14722.9|14721.9|14665.7|14664.7|74195
1626465600000|2021-07-16 20:00:00|14681.8|14679.8|14680|14675|14689.2|14687.2|14668.5|14666.5|12365
1626645600000|2021-07-18 22:00:00|14680.6|14678.6|14670.6|14668.6|14692.1|14690.1|14662.7|14660.7|5432
1626649200000|2021-07-18 23:00:00|14670.5|14668.5|14653.1|14651.1|14672.8|14670.8|14622.1|14620.1|7302
1626652800000|2021-07-19 00:00:00|14653.2|14651.2|14634.5|14632.5|14671.1|14669.1|14627.2|14625.2|9051
1626656400000|2021-07-19 01:00:00|14634.3|14632.3|14630.1|14628.1|14651.8|14649.8|14624.5|14622.5|6332
1626660000000|2021-07-19 02:00:00|14630|14628|14644|14642|14647.5|14645.5|14623|14621|4702
1626663600000|2021-07-19 03:00:00|14644.1|14642.1|14656|14654|14657.2|14655.2|14644.1|14642.1|3564
1626667200000|2021-07-19 04:00:00|14655.8|14653.8|14645.2|14643.2|14657.3|14655.3|14636.6|14634.6|2501
1626670800000|2021-07-19 05:00:00|14645.3|14643.3|14649.8|14647.8|14661.6|14659.6|14643.3|14641.3|3737
1626674400000|2021-07-19 06:00:00|14649.7|14647.7|14668.1|14666.1|14675.8|14673.8|14646|14644|5028
1626678000000|2021-07-19 07:00:00|14668.5|14666.5|14656.7|14654.7|14673.5|14671.5|14636.7|14634.7|12123
1626681600000|2021-07-19 08:00:00|14656.8|14654.8|14621.3|14619.3|14675|14673|14613.8|14611.8|14321
1626685200000|2021-07-19 09:00:00|14621.2|14619.2|14641|14639|14643.8|14641.8|14611|14609|10195
1626688800000|2021-07-19 10:00:00|14641.1|14639.1|14627.6|14625.6|14648.7|14646.7|14616.2|14614.2|8808
1626692400000|2021-07-19 11:00:00|14628|14626|14559.5|14557.5|14631.2|14629.2|14535.3|14533.3|24829
1626696000000|2021-07-19 12:00:00|14559.6|14557.6|14548.7|14546.7|14564.7|14562.7|14513.3|14511.3|22750
1626699600000|2021-07-19 13:00:00|14549|14547|14492.5|14491.5|14582.2|14581.2|14480.1|14479.1|108344
1626703200000|2021-07-19 14:00:00|14492.6|14491.6|14522.9|14521.9|14524.3|14523.3|14452.7|14451.7|116308
1626706800000|2021-07-19 15:00:00|14524.1|14523.1|14542.9|14541.9|14580.4|14579.4|14507.6|14506.6|68876
1626710400000|2021-07-19 16:00:00|14542.4|14541.4|14482.2|14481.2|14544.4|14543.4|14465|14464|60254
1626714000000|2021-07-19 17:00:00|14481.5|14480.5|14472.6|14471.6|14509|14508|14455.8|14454.8|55761
1626717600000|2021-07-19 18:00:00|14471.6|14470.6|14493.6|14492.6|14528.2|14527.2|14471.1|14470.1|51274
1626721200000|2021-07-19 19:00:00|14493.7|14492.7|14562.7|14561.7|14564.2|14563.2|14464.6|14463.6|84663
1626724800000|2021-07-19 20:00:00|14561|14560|14604.6|14599.6|14606.4|14604.4|14549.9|14547.9|21224
1626728400000|2021-07-19 21:00:00|14604.8|14599.8|14612.1|14607.1|14616.1|14611.1|14600.7|14595.7|0
1626732000000|2021-07-19 22:00:00|14603.2|14601.2|14600.9|14598.9|14608.5|14606.5|14587.9|14585.9|2817
1626735600000|2021-07-19 23:00:00|14601.1|14599.1|14600.2|14598.2|14606.5|14604.5|14590.5|14588.5|3198
1626739200000|2021-07-20 00:00:00|14599.6|14597.6|14616|14614|14620.9|14618.9|14595.2|14593.2|5659
1626742800000|2021-07-20 01:00:00|14616.1|14614.1|14651.4|14649.4|14653.5|14651.5|14606.2|14604.2|8092
1626746400000|2021-07-20 02:00:00|14651.2|14649.2|14631.6|14629.6|14652.7|14650.7|14629.2|14627.2|5692
1626750000000|2021-07-20 03:00:00|14631.7|14629.7|14605.1|14603.1|14640.2|14638.2|14596.5|14594.5|5992
1626753600000|2021-07-20 04:00:00|14605|14603|14614|14612|14616.2|14614.2|14593.1|14591.1|4164
1626757200000|2021-07-20 05:00:00|14614.1|14612.1|14625.6|14623.6|14627.2|14625.2|14603|14601|3941
1626760800000|2021-07-20 06:00:00|14625.4|14623.4|14639.5|14637.5|14646.5|14644.5|14622.6|14620.6|5939
1626764400000|2021-07-20 07:00:00|14640.7|14638.7|14607.2|14605.2|14652.4|14650.4|14607|14605|11133
1626768000000|2021-07-20 08:00:00|14607|14605|14624|14622|14632.9|14630.9|14605.5|14603.5|7327
1626771600000|2021-07-20 09:00:00|14623.9|14621.9|14604.2|14602.2|14627.7|14625.7|14592.1|14590.1|6874
1626775200000|2021-07-20 10:00:00|14604.4|14602.4|14629.1|14627.1|14630.9|14628.9|14595.4|14593.4|8066
1626778800000|2021-07-20 11:00:00|14629.4|14627.4|14617.5|14615.5|14636.4|14634.4|14599.7|14597.7|10606
1626782400000|2021-07-20 12:00:00|14617.4|14615.4|14609.6|14607.6|14619.2|14617.2|14601.1|14599.1|8655
1626786000000|2021-07-20 13:00:00|14609.5|14607.5|14594.7|14593.7|14617.2|14615.2|14525.7|14524.7|89839
1626789600000|2021-07-20 14:00:00|14594.9|14593.9|14662.8|14661.8|14671.7|14670.7|14555.1|14554.1|82517
1626793200000|2021-07-20 15:00:00|14662.6|14661.6|14714.2|14713.2|14716.6|14715.6|14650.6|14649.6|50430
1626796800000|2021-07-20 16:00:00|14714.1|14713.1|14753.2|14752.2|14754.6|14753.6|14712.3|14711.3|40428
1626800400000|2021-07-20 17:00:00|14753.4|14752.4|14733.6|14732.6|14754.2|14753.2|14713.4|14712.4|39927
1626804000000|2021-07-20 18:00:00|14733.8|14732.8|14761.4|14760.4|14776.7|14775.7|14731.6|14730.6|36036
1626807600000|2021-07-20 19:00:00|14761.6|14760.6|14728.8|14727.8|14791.9|14790.9|14728.3|14727.3|63600
1626811200000|2021-07-20 20:00:00|14728.4|14727.4|14739.4|14734.4|14741.5|14739.5|14699.2|14697.2|20339
1626814800000|2021-07-20 21:00:00|14738.7|14733.7|14735.3|14730.3|14739|14734|14733.9|14728.9|0
1626818400000|2021-07-20 22:00:00|14740.5|14738.5|14746.3|14744.3|14754.7|14752.7|14735|14733|3105
1626822000000|2021-07-20 23:00:00|14746.4|14744.4|14754.3|14752.3|14761.7|14759.7|14742.9|14740.9|2435
1626825600000|2021-07-21 00:00:00|14753.7|14751.7|14748.8|14746.8|14755.5|14753.5|14734.5|14732.5|4339
1626829200000|2021-07-21 01:00:00|14748.4|14746.4|14738.4|14736.4|14750.4|14748.4|14731.2|14729.2|4211
1626832800000|2021-07-21 02:00:00|14738.5|14736.5|14706.2|14704.2|14739.4|14737.4|14699.9|14697.9|5802
1626836400000|2021-07-21 03:00:00|14706.3|14704.3|14710.4|14708.4|14715.5|14713.5|14703|14701|3307
1626840000000|2021-07-21 04:00:00|14710.3|14708.3|14698.4|14696.4|14717.3|14715.3|14698.4|14696.4|2449
1626843600000|2021-07-21 05:00:00|14698.5|14696.5|14715.4|14713.4|14725.5|14723.5|14698.3|14696.3|4293
1626847200000|2021-07-21 06:00:00|14715.3|14713.3|14742|14740|14743.9|14741.9|14715|14713|5161
1626850800000|2021-07-21 07:00:00|14741.5|14739.5|14740.2|14738.2|14750.3|14748.3|14720.2|14718.2|11409
1626854400000|2021-07-21 08:00:00|14740.5|14738.5|14751.2|14749.2|14776.4|14774.4|14736.8|14734.8|9124
1626858000000|2021-07-21 09:00:00|14751.3|14749.3|14747.8|14745.8|14760.5|14758.5|14740.4|14738.4|4827
1626861600000|2021-07-21 10:00:00|14747.9|14745.9|14739.5|14737.5|14750.3|14748.3|14729.3|14727.3|4836
1626865200000|2021-07-21 11:00:00|14739.2|14737.2|14692|14690|14739.2|14737.2|14679.2|14677.2|12574
1626868800000|2021-07-21 12:00:00|14691.4|14689.4|14715.3|14713.3|14723.2|14721.2|14685.3|14683.3|12905
1626872400000|2021-07-21 13:00:00|14715.2|14713.2|14766.3|14765.3|14767.7|14766.7|14702.9|14700.9|71928
1626876000000|2021-07-21 14:00:00|14766.2|14765.2|14776.2|14775.2|14779.9|14778.9|14738.3|14737.3|59051
1626879600000|2021-07-21 15:00:00|14775.9|14774.9|14792.7|14791.7|14797.9|14796.9|14766.6|14765.6|43925
1626883200000|2021-07-21 16:00:00|14792.8|14791.8|14756.7|14755.7|14792.8|14791.8|14753.1|14752.1|26155
1626886800000|2021-07-21 17:00:00|14756.6|14755.6|14791.3|14790.3|14801|14800|14747.6|14746.6|26622
1626890400000|2021-07-21 18:00:00|14791.2|14790.2|14800|14799|14800.8|14799.8|14778.8|14777.8|20843
1626894000000|2021-07-21 19:00:00|14799.8|14798.8|14840.2|14839.2|14843.5|14842.5|14789.2|14788.2|46482
1626897600000|2021-07-21 20:00:00|14840.7|14838.7|14851.8|14846.8|14851.9|14849.4|14833.1|14831.1|12083
1626901200000|2021-07-21 21:00:00|14851.7|14846.7|14846.7|14841.7|14852|14847|14845.8|14840.8|0
1626904800000|2021-07-21 22:00:00|14848.5|14846.5|14846.2|14844.2|14850.5|14848.5|14839.4|14837.4|1949
1626908400000|2021-07-21 23:00:00|14846.4|14844.4|14848.9|14846.9|14858.1|14856.1|14843.7|14841.7|2097
1626912000000|2021-07-22 00:00:00|14848.5|14846.5|14848.9|14846.9|14858.1|14856.1|14843.2|14841.2|2316
1626915600000|2021-07-22 01:00:00|14849|14847|14862.6|14860.6|14868.1|14866.1|14847.4|14845.4|3064
1626919200000|2021-07-22 02:00:00|14862.7|14860.7|14857.1|14855.1|14868.1|14866.1|14855.9|14853.9|2684
1626922800000|2021-07-22 03:00:00|14857.2|14855.2|14854.5|14852.5|14860.1|14858.1|14852.6|14850.6|1548
1626926400000|2021-07-22 04:00:00|14854.1|14852.1|14853.7|14851.7|14857.9|14855.9|14850.7|14848.7|1215
1626930000000|2021-07-22 05:00:00|14853.9|14851.9|14853.7|14851.7|14861.1|14859.1|14846.1|14844.1|1730
1626933600000|2021-07-22 06:00:00|14853.9|14851.9|14877.5|14875.5|14878.5|14876.5|14848.9|14846.9|3634
1626937200000|2021-07-22 07:00:00|14877.6|14875.6|14881.7|14879.7|14890.9|14888.9|14866.5|14864.5|6237
1626940800000|2021-07-22 08:00:00|14881.5|14879.5|14862.6|14860.6|14881.5|14879.5|14856|14854|5062
1626944400000|2021-07-22 09:00:00|14862.7|14860.7|14860.5|14858.5|14872.1|14870.1|14859.1|14857.1|3124
1626948000000|2021-07-22 10:00:00|14860.4|14858.4|14867.9|14865.9|14869.9|14867.9|14850.9|14848.9|4285
1626951600000|2021-07-22 11:00:00|14866.9|14864.9|14862.4|14860.4|14875.2|14873.2|14850.7|14848.7|5954
1626955200000|2021-07-22 12:00:00|14862.5|14860.5|14850.7|14848.7|14869.1|14867.1|14845.1|14843.1|9783
1626958800000|2021-07-22 13:00:00|14849.6|14847.6|14889.1|14888.1|14906.6|14905.6|14841.9|14839.9|70174
1626962400000|2021-07-22 14:00:00|14889.2|14888.2|14922.8|14921.8|14936.1|14935.1|14884.1|14883.1|67471
1626966000000|2021-07-22 15:00:00|14922.6|14921.6|14918|14917|14935.5|14934.5|14892.3|14891.3|50456
1626969600000|2021-07-22 16:00:00|14918.3|14917.3|14900.8|14899.8|14922|14921|14863.5|14862.5|54593
1626973200000|2021-07-22 17:00:00|14901|14900|14917.6|14916.6|14924.1|14923.1|14897.7|14896.7|27584
1626976800000|2021-07-22 18:00:00|14917.7|14916.7|14935.3|14934.3|14937.8|14936.8|14913.2|14912.2|31098
1626980400000|2021-07-22 19:00:00|14934.7|14933.7|14942.3|14941.3|14943.8|14942.8|14922.6|14921.6|42796
1626984000000|2021-07-22 20:00:00|14941.3|14940.3|14991.7|14986.7|14995.2|14993.2|14940.8|14938.8|19215
1626987600000|2021-07-22 21:00:00|14991.3|14986.3|14986.5|14981.5|14991.3|14986.3|14984.8|14979.8|0
1626991200000|2021-07-22 22:00:00|14992.3|14990.3|14989.7|14987.7|14997.2|14995.2|14983.2|14981.2|3104
1626994800000|2021-07-22 23:00:00|14989.8|14987.8|14984.2|14982.2|14992.6|14990.6|14983.1|14981.1|1978
1626998400000|2021-07-23 00:00:00|14984.5|14982.5|15004.3|15002.3|15010.2|15008.2|14977.8|14975.8|4087
1627002000000|2021-07-23 01:00:00|15004.5|15002.5|14993.2|14991.2|15009|15007|14991.1|14989.1|3367
1627005600000|2021-07-23 02:00:00|14993.1|14991.1|14983.6|14981.6|14997.6|14995.6|14979.6|14977.6|3169
1627009200000|2021-07-23 03:00:00|14983.7|14981.7|14985.6|14983.6|14988.8|14986.8|14980.3|14978.3|1426
1627012800000|2021-07-23 04:00:00|14985.3|14983.3|14985.8|14983.8|14988.5|14986.5|14978.2|14976.2|1581
1627016400000|2021-07-23 05:00:00|14986.3|14984.3|14985.3|14983.3|14987|14985|14979.2|14977.2|2027
1627020000000|2021-07-23 06:00:00|14985.2|14983.2|14995.2|14993.2|15000|14998|14983.3|14981.3|3045
1627023600000|2021-07-23 07:00:00|14995.3|14993.3|15004.8|15002.8|15006.8|15004.8|14978.3|14976.3|5607
1627027200000|2021-07-23 08:00:00|15005.2|15003.2|15010.6|15008.6|15020.5|15018.5|15003.2|15001.2|8518
1627030800000|2021-07-23 09:00:00|15010.7|15008.7|15018.1|15016.1|15028.3|15026.3|15009.3|15007.3|4108
1627034400000|2021-07-23 10:00:00|15018|15016|15014.2|15012.2|15019.8|15017.8|15010.3|15008.3|3777
1627038000000|2021-07-23 11:00:00|15014.3|15012.3|14996.1|14994.1|15015.5|15013.5|14987.3|14985.3|6933
1627041600000|2021-07-23 12:00:00|14996|14994|14985.8|14983.8|15000.5|14998.5|14982.8|14980.8|8646
1627045200000|2021-07-23 13:00:00|14985.6|14983.6|14988.8|14987.8|15006.1|15005.1|14946.8|14945.8|75193
1627048800000|2021-07-23 14:00:00|14989.2|14988.2|15027.9|15026.9|15032.5|15031.5|14983.5|14982.5|73463
1627052400000|2021-07-23 15:00:00|15028.1|15027.1|15081.7|15080.7|15092.9|15091.9|15022.7|15021.7|61513
1627056000000|2021-07-23 16:00:00|15082.4|15081.4|15092.9|15091.9|15096.7|15095.7|15071.1|15070.1|36844
1627059600000|2021-07-23 17:00:00|15093|15092|15107.5|15106.5|15123.6|15122.6|15087.6|15086.6|36077
1627063200000|2021-07-23 18:00:00|15107.6|15106.6|15111.3|15110.3|15123|15122|15104.8|15103.8|25783
1627066800000|2021-07-23 19:00:00|15111.1|15110.1|15109.4|15108.4|15127.3|15126.3|15093|15092|59401
1627070400000|2021-07-23 20:00:00|15109.1|15108.1|15104.1|15099.1|15111.5|15109.5|15097.5|15095.5|11387
1627250400000|2021-07-25 22:00:00|15108.4|15106.4|15119.1|15117.1|15121.4|15119.4|15104.1|15102.1|2703
1627254000000|2021-07-25 23:00:00|15119.4|15117.4|15132.4|15130.4|15136.3|15134.3|15117|15115|3552
1627257600000|2021-07-26 00:00:00|15132.3|15130.3|15107|15105|15133.8|15131.8|15101|15099|6360
1627261200000|2021-07-26 01:00:00|15107.1|15105.1|15100.4|15098.4|15110.5|15108.5|15085|15083|6323
1627264800000|2021-07-26 02:00:00|15100.5|15098.5|15094.6|15092.6|15106.6|15104.6|15091.6|15089.6|3455
1627268400000|2021-07-26 03:00:00|15094.5|15092.5|15095.6|15093.6|15101.6|15099.6|15089|15087|2082
1627272000000|2021-07-26 04:00:00|15096.6|15094.6|15095|15093|15099.1|15097.1|15093.1|15091.1|1294
1627275600000|2021-07-26 05:00:00|15095.1|15093.1|15093.3|15091.3|15095.8|15093.8|15083.6|15081.6|3070
1627279200000|2021-07-26 06:00:00|15093.1|15091.1|15112.6|15110.6|15116.5|15114.5|15088.6|15086.6|6231
1627282800000|2021-07-26 07:00:00|15112.8|15110.8|15090.6|15088.6|15116.5|15114.5|15085.6|15083.6|8505
1627286400000|2021-07-26 08:00:00|15090.8|15088.8|15073.9|15071.9|15092.5|15090.5|15049.4|15047.4|10573
1627290000000|2021-07-26 09:00:00|15074.3|15072.3|15093.5|15091.5|15102.5|15100.5|15072.4|15070.4|6511
1627293600000|2021-07-26 10:00:00|15093.4|15091.4|15072.9|15070.9|15100.6|15098.6|15072.6|15070.6|4765
1627297200000|2021-07-26 11:00:00|15072.4|15070.4|15093.9|15091.9|15106.9|15104.9|15072.4|15070.4|6677
1627300800000|2021-07-26 12:00:00|15094|15092|15074.6|15072.6|15098.9|15096.9|15067.1|15065.1|8385
1627304400000|2021-07-26 13:00:00|15074.8|15072.8|15109.1|15108.1|15111|15110|15050.3|15049.3|69797
1627308000000|2021-07-26 14:00:00|15109|15108|15103.4|15102.4|15133.2|15132.2|15094.1|15093.1|71225
1627311600000|2021-07-26 15:00:00|15103.7|15102.7|15138.9|15137.9|15140.6|15139.6|15095.7|15094.7|37685
1627315200000|2021-07-26 16:00:00|15139.1|15138.1|15107.1|15106.1|15145.3|15144.3|15094|15093|30037
1627318800000|2021-07-26 17:00:00|15107.2|15106.2|15115.5|15114.5|15131.2|15130.2|15105.7|15104.7|25281
1627322400000|2021-07-26 18:00:00|15115.1|15114.1|15128.6|15127.6|15131.7|15130.7|15102.7|15101.7|23269
1627326000000|2021-07-26 19:00:00|15128.4|15127.4|15126.3|15125.3|15134.4|15133.4|15105.4|15104.4|38037
1627329600000|2021-07-26 20:00:00|15125.8|15124.8|15134.6|15129.6|15137.4|15135.4|15121|15119|11372
1627333200000|2021-07-26 21:00:00|15133.8|15128.8|15131.2|15126.2|15134.4|15129.4|15130|15125|0
1627336800000|2021-07-26 22:00:00|15134.5|15132.5|15129.4|15127.4|15135.3|15133.3|15123.2|15121.2|1708
1627340400000|2021-07-26 23:00:00|15129.8|15127.8|15121.4|15119.4|15132.3|15130.3|15120.4|15118.4|1264
1627344000000|2021-07-27 00:00:00|15121.2|15119.2|15115|15113|15126.7|15124.7|15110.5|15108.5|2958
1627347600000|2021-07-27 01:00:00|15114.7|15112.7|15111.7|15109.7|15119.9|15117.9|15105.3|15103.3|3391
1627351200000|2021-07-27 02:00:00|15111.5|15109.5|15113.2|15111.2|15117.2|15115.2|15099.8|15097.8|2618
1627354800000|2021-07-27 03:00:00|15113.3|15111.3|15108.4|15106.4|15113.8|15111.8|15102.7|15100.7|1833
1627358400000|2021-07-27 04:00:00|15108.3|15106.3|15111.5|15109.5|15113.9|15111.9|15105.7|15103.7|1019
1627362000000|2021-07-27 05:00:00|15111.4|15109.4|15108.8|15106.8|15111.8|15109.8|15098.9|15096.9|2714
1627365600000|2021-07-27 06:00:00|15108.4|15106.4|15108.9|15106.9|15112.9|15110.9|15102.3|15100.3|2854
1627369200000|2021-07-27 07:00:00|15109|15107|15086.9|15084.9|15111|15109|15062|15060|14299
1627372800000|2021-07-27 08:00:00|15086.8|15084.8|15088.9|15086.9|15099.7|15097.7|15076|15074|7404
1627376400000|2021-07-27 09:00:00|15089|15087|15107.7|15105.7|15112|15110|15080.9|15078.9|5791
1627380000000|2021-07-27 10:00:00|15107.8|15105.8|15118.8|15116.8|15119.5|15117.5|15105|15103|4043
1627383600000|2021-07-27 11:00:00|15119|15117|15126.8|15124.8|15140.7|15138.7|15118.3|15116.3|7363
1627387200000|2021-07-27 12:00:00|15126.9|15124.9|15130.4|15128.4|15136.7|15134.7|15117.5|15115.5|7511
1627390800000|2021-07-27 13:00:00|15130.8|15128.8|15052.3|15051.3|15131.8|15129.8|15045.8|15044.8|73116
1627394400000|2021-07-27 14:00:00|15051.3|15050.3|14921|14920|15067.7|15066.7|14894.7|14893.7|139499
1627398000000|2021-07-27 15:00:00|14920.7|14919.7|14865.2|14864.2|14944.1|14943.1|14826.7|14825.7|102395
1627401600000|2021-07-27 16:00:00|14864.5|14863.5|14828.5|14827.5|14868.6|14867.6|14811.6|14810.6|71678
1627405200000|2021-07-27 17:00:00|14828.6|14827.6|14817|14816|14842|14841|14782.7|14781.7|60531
1627408800000|2021-07-27 18:00:00|14816.5|14815.5|14928.1|14927.1|14929.6|14928.6|14816.2|14815.2|54162
1627412400000|2021-07-27 19:00:00|14928|14927|14960.2|14959.2|14960.5|14959.5|14901.6|14900.6|60022
1627416000000|2021-07-27 20:00:00|14958.7|14957.7|14895.5|14890.5|14976.8|14974.8|14874|14872|36590
1627419600000|2021-07-27 21:00:00|14894|14889|14891.7|14886.7|14896.3|14891.3|14875.2|14870.2|0
1627423200000|2021-07-27 22:00:00|14883.1|14881.1|14928.5|14926.5|14933.7|14931.7|14879.4|14877.4|6061
1627426800000|2021-07-27 23:00:00|14928.6|14926.6|14932|14930|14937.9|14935.9|14921.2|14919.2|3242
1627430400000|2021-07-28 00:00:00|14931.9|14929.9|14954.2|14952.2|14958.1|14956.1|14927.4|14925.4|5362
1627434000000|2021-07-28 01:00:00|14954.7|14952.7|14944|14942|14969.2|14967.2|14939.6|14937.6|7729
1627437600000|2021-07-28 02:00:00|14943.9|14941.9|14952.4|14950.4|14963|14961|14917.2|14915.2|7412
1627441200000|2021-07-28 03:00:00|14952.5|14950.5|14934.1|14932.1|14958.2|14956.2|14929.9|14927.9|4085
1627444800000|2021-07-28 04:00:00|14934|14932|14915.9|14913.9|14935.4|14933.4|14914.7|14912.7|2964
1627448400000|2021-07-28 05:00:00|14915.6|14913.6|14952.9|14950.9|14952.9|14950.9|14904|14902|6565
1627452000000|2021-07-28 06:00:00|14952.7|14950.7|14936|14934|14954.6|14952.6|14932.2|14930.2|5969
1627455600000|2021-07-28 07:00:00|14936.1|14934.1|14945|14943|14952|14950|14932.9|14930.9|6098
1627459200000|2021-07-28 08:00:00|14945.5|14943.5|15007.1|15005.1|15008.9|15006.9|14942.4|14940.4|9300
1627462800000|2021-07-28 09:00:00|15007|15005|14996.9|14994.9|15008.9|15006.9|14991.5|14989.5|5522
1627466400000|2021-07-28 10:00:00|14996.7|14994.7|14982.7|14980.7|14999.5|14997.5|14964.2|14962.2|7411
1627470000000|2021-07-28 11:00:00|14982.5|14980.5|14997.6|14995.6|15009.7|15007.7|14974.9|14972.9|8636
1627473600000|2021-07-28 12:00:00|14997.5|14995.5|15014.2|15012.2|15029.9|15027.9|14995.9|14993.9|11817
1627477200000|2021-07-28 13:00:00|15014.1|15012.1|14988.9|14987.9|15032.4|15031.4|14912.1|14911.1|89246
1627480800000|2021-07-28 14:00:00|14988.4|14987.4|15049.6|15048.6|15085.1|15084.1|14983.7|14982.7|105530
1627484400000|2021-07-28 15:00:00|15049.3|15048.3|15021.1|15020.1|15071.7|15070.7|14996.8|14995.8|59879
1627488000000|2021-07-28 16:00:00|15021.2|15020.2|15009.5|15008.5|15040.5|15039.5|15000.4|14999.4|36034
1627491600000|2021-07-28 17:00:00|15009.8|15008.8|14984.5|14983.5|15018.6|15017.6|14960.8|14959.8|39658
1627495200000|2021-07-28 18:00:00|14985.5|14984.5|15020|15019|15051.9|15050.9|14934.8|14933.8|71209
1627498800000|2021-07-28 19:00:00|15020.5|15019.5|15019.2|15018.2|15051.2|15050.2|15008|15007|57745
1627502400000|2021-07-28 20:00:00|15018.9|15017.9|14998.1|14993.1|15026.1|15024.1|14984.5|14982.5|16235
1627506000000|2021-07-28 21:00:00|14997.5|14992.5|14996.2|14991.2|14998.6|14993.6|14994.4|14989.4|0
1627509600000|2021-07-28 22:00:00|14996.6|14994.6|14999.3|14997.3|15002.3|15000.3|14991.4|14989.4|2402
1627513200000|2021-07-28 23:00:00|14999.1|14997.1|15001.4|14999.4|15001.5|14999.5|14988.4|14986.4|2219
1627516800000|2021-07-29 00:00:00|15000.9|14998.9|15004.4|15002.4|15005.3|15003.3|14986.6|14984.6|3778
1627520400000|2021-07-29 01:00:00|15004.5|15002.5|14962.3|14960.3|15005.3|15003.3|14957.3|14955.3|6518
1627524000000|2021-07-29 02:00:00|14962.4|14960.4|14974.8|14972.8|14981.6|14979.6|14958.4|14956.4|4110
1627527600000|2021-07-29 03:00:00|14974.6|14972.6|14977.3|14975.3|14984.1|14982.1|14974.5|14972.5|2376
1627531200000|2021-07-29 04:00:00|14976.9|14974.9|14983.1|14981.1|14988.5|14986.5|14974.6|14972.6|1816
1627534800000|2021-07-29 05:00:00|14983.3|14981.3|14997.6|14995.6|15002.9|15000.9|14981.9|14979.9|3246
1627538400000|2021-07-29 06:00:00|14997.8|14995.8|15014.1|15012.1|15018.1|15016.1|14991.3|14989.3|5257
1627542000000|2021-07-29 07:00:00|15013.9|15011.9|15022.6|15020.6|15036.5|15034.5|15012.9|15010.9|7810
1627545600000|2021-07-29 08:00:00|15022.5|15020.5|15010.3|15008.3|15023.5|15021.5|15001.5|14999.5|5321
1627549200000|2021-07-29 09:00:00|15010.4|15008.4|15016.9|15014.9|15020.9|15018.9|15004.4|15002.4|3649
1627552800000|2021-07-29 10:00:00|15017|15015|14987.6|14985.6|15017.5|15015.5|14973|14971|7563
1627556400000|2021-07-29 11:00:00|14988.3|14986.3|15008.9|15006.9|15009.9|15007.9|14987|14985|6485
1627560000000|2021-07-29 12:00:00|15009.1|15007.1|15005.4|15003.4|15031.6|15029.6|14995.8|14993.8|11605
1627563600000|2021-07-29 13:00:00|15005.3|15003.3|15065.6|15064.6|15091.3|15090.3|14995.3|14993.3|67695
1627567200000|2021-07-29 14:00:00|15067.6|15066.6|15082.1|15081.1|15091.4|15090.4|15032.8|15031.8|70847
1627570800000|2021-07-29 15:00:00|15082.3|15081.3|15062.4|15061.4|15094.9|15093.9|15058.9|15057.9|44787
1627574400000|2021-07-29 16:00:00|15062.6|15061.6|15064|15063|15090.4|15089.4|15054.2|15053.2|31455
1627578000000|2021-07-29 17:00:00|15064.2|15063.2|15074.4|15073.4|15082.4|15081.4|15059.6|15058.6|28037
1627581600000|2021-07-29 18:00:00|15074.5|15073.5|15063.9|15062.9|15079.6|15078.6|15051.1|15050.1|25158
1627585200000|2021-07-29 19:00:00|15064|15063|15046.3|15045.3|15065.5|15064.5|15040.7|15039.7|39502
1627588800000|2021-07-29 20:00:00|15046.8|15045.8|14923.9|14918.9|15056.8|15054.8|14915.8|14913.8|28947
1627592400000|2021-07-29 21:00:00|14923.7|14918.7|14922.8|14917.8|14933.4|14928.4|14919.7|14914.7|0
1627596000000|2021-07-29 22:00:00|14916.5|14914.5|14932.7|14930.7|14947.4|14945.4|14911.8|14909.8|6497
1627599600000|2021-07-29 23:00:00|14932.5|14930.5|14881.5|14879.5|14933.8|14931.8|14872.7|14870.7|9041
1627603200000|2021-07-30 00:00:00|14881.4|14879.4|14847.7|14845.7|14892.7|14890.7|14832|14830|13304
1627606800000|2021-07-30 01:00:00|14847.5|14845.5|14848.7|14846.7|14858.8|14856.8|14841.8|14839.8|6333
1627610400000|2021-07-30 02:00:00|14848.5|14846.5|14863.9|14861.9|14879.4|14877.4|14844.4|14842.4|6028
1627614000000|2021-07-30 03:00:00|14864|14862|14853.5|14851.5|14871.3|14869.3|14846.9|14844.9|4286
1627617600000|2021-07-30 04:00:00|14853.8|14851.8|14853.2|14851.2|14860|14858|14849.8|14847.8|2006
1627621200000|2021-07-30 05:00:00|14853|14851|14833.3|14831.3|14854.3|14852.3|14822.2|14820.2|8327
1627624800000|2021-07-30 06:00:00|14832.9|14830.9|14847.2|14845.2|14863.8|14861.8|14832.7|14830.7|7461
1627628400000|2021-07-30 07:00:00|14847.9|14845.9|14853.5|14851.5|14862.8|14860.8|14835.4|14833.4|9675
1627632000000|2021-07-30 08:00:00|14853.9|14851.9|14882.5|14880.5|14896.3|14894.3|14846.8|14844.8|9220
1627635600000|2021-07-30 09:00:00|14882.4|14880.4|14870.5|14868.5|14885.2|14883.2|14866.3|14864.3|4800
1627639200000|2021-07-30 10:00:00|14870.4|14868.4|14911.8|14909.8|14912.5|14910.5|14867.3|14865.3|7014
1627642800000|2021-07-30 11:00:00|14911.7|14909.7|14882.3|14880.3|14913.7|14911.7|14873.9|14871.9|9233
1627646400000|2021-07-30 12:00:00|14882.2|14880.2|14883.7|14881.7|14897.7|14895.7|14857|14855|14515
1627650000000|2021-07-30 13:00:00|14884.7|14882.7|14957.9|14956.9|14962.3|14961.3|14862.3|14860.3|81230
1627653600000|2021-07-30 14:00:00|14957.8|14956.8|14941|14940|14989.7|14988.7|14930.3|14929.3|75018
1627657200000|2021-07-30 15:00:00|14940.9|14939.9|14944.9|14943.9|14958.5|14957.5|14920.4|14919.4|54537
1627660800000|2021-07-30 16:00:00|14944.8|14943.8|14987.2|14986.2|14987.6|14986.6|14941.7|14940.7|35051
1627664400000|2021-07-30 17:00:00|14987.1|14986.1|14975.7|14974.7|14989.7|14988.7|14961.7|14960.7|30714
1627668000000|2021-07-30 18:00:00|14976.1|14975.1|14964.9|14963.9|14978.7|14977.7|14936.8|14935.8|34035
1627671600000|2021-07-30 19:00:00|14965.1|14964.1|14966.2|14965.2|14976.4|14975.4|14945.5|14944.5|58052
1627675200000|2021-07-30 20:00:00|14965.2|14964.2|14977.9|14972.9|14982.6|14980.6|14965.2|14963.4|13373
1627855200000|2021-08-01 22:00:00|14986.7|14984.7|15015.6|15013.6|15019.5|15017.5|14984.2|14982.2|4408
1627858800000|2021-08-01 23:00:00|15015.7|15013.7|15012.6|15010.6|15022.5|15020.5|15008.1|15006.1|2812
1627862400000|2021-08-02 00:00:00|15012.5|15010.5|15029.1|15027.1|15031|15029|15004.1|15002.1|4179
1627866000000|2021-08-02 01:00:00|15029.2|15027.2|15022.5|15020.5|15035.5|15033.5|15019.4|15017.4|4632
1627869600000|2021-08-02 02:00:00|15022.6|15020.6|15042.4|15040.4|15045.7|15043.7|15009|15007|5907
1627873200000|2021-08-02 03:00:00|15042.2|15040.2|15038.2|15036.2|15044.4|15042.4|15035.1|15033.1|2412
1627876800000|2021-08-02 04:00:00|15038.1|15036.1|15040|15038|15043.2|15041.2|15035.6|15033.6|1264
1627880400000|2021-08-02 05:00:00|15040.1|15038.1|15044.2|15042.2|15054.4|15052.4|15036.7|15034.7|2881
1627884000000|2021-08-02 06:00:00|15044.4|15042.4|15047.9|15045.9|15056.4|15054.4|15036.5|15034.5|3686
1627887600000|2021-08-02 07:00:00|15047.6|15045.6|15049.5|15047.5|15066.7|15064.7|15045.6|15043.6|6184
1627891200000|2021-08-02 08:00:00|15048.9|15046.9|15051.4|15049.4|15052.1|15050.1|15039.1|15037.1|3671
1627894800000|2021-08-02 09:00:00|15051.5|15049.5|15052|15050|15056|15054|15042|15040|2579
1627898400000|2021-08-02 10:00:00|15052.1|15050.1|15017.1|15015.1|15053|15051|15011.1|15009.1|5662
1627902000000|2021-08-02 11:00:00|15014.5|15012.5|15039.9|15037.9|15042.4|15040.4|15008|15006|6899
1627905600000|2021-08-02 12:00:00|15039.7|15037.7|15031.5|15029.5|15044.6|15042.6|15022|15020|7439
1627909200000|2021-08-02 13:00:00|15031.7|15029.7|14986.9|14985.9|15054.2|15053.2|14946.5|14945.5|82116
1627912800000|2021-08-02 14:00:00|14982.5|14981.5|15038.4|15037.4|15043|15042|14953.2|14952.2|78096
1627916400000|2021-08-02 15:00:00|15039.3|15038.3|15013.4|15012.4|15063.2|15062.2|15009.9|15008.9|52980
1627920000000|2021-08-02 16:00:00|15013.9|15012.9|15000.6|14999.6|15016.4|15015.4|14974|14973|50441
1627923600000|2021-08-02 17:00:00|15000.7|14999.7|14997.3|14996.3|15025.6|15024.6|14984.7|14983.7|29758
1627927200000|2021-08-02 18:00:00|14996.9|14995.9|15002.2|15001.2|15010.9|15009.9|14989.7|14988.7|24202
1627930800000|2021-08-02 19:00:00|15002.3|15001.3|14966|14965|15009.9|15008.9|14944.4|14943.4|51965
1627934400000|2021-08-02 20:00:00|14965.2|14964.2|14974.4|14969.4|14978.7|14976.7|14965.2|14963.7|8185
1627938000000|2021-08-02 21:00:00|14974.3|14969.3|14971|14966|14975.5|14970.5|14970.5|14965.5|0
1627941600000|2021-08-02 22:00:00|14972.7|14970.7|14979.2|14977.2|14984.9|14982.9|14970.1|14968.1|2668
1627945200000|2021-08-02 23:00:00|14979.1|14977.1|14973.6|14971.6|14981.4|14979.4|14964.5|14962.5|2100
1627948800000|2021-08-03 00:00:00|14974|14972|14989.2|14987.2|15000|14998|14972.7|14970.7|5180
1627952400000|2021-08-03 01:00:00|14989.5|14987.5|14967.6|14965.6|14991.7|14989.7|14960.9|14958.9|5179
1627956000000|2021-08-03 02:00:00|14967.7|14965.7|14965.2|14963.2|14972.5|14970.5|14954.2|14952.2|4278
1627959600000|2021-08-03 03:00:00|14965.1|14963.1|14978.1|14976.1|14986|14984|14962.7|14960.7|3284
1627963200000|2021-08-03 04:00:00|14978|14976|14983.6|14981.6|14985.6|14983.6|14976|14974|1718
1627966800000|2021-08-03 05:00:00|14984.1|14982.1|14996.7|14994.7|14999.6|14997.6|14984.1|14982.1|3227
1627970400000|2021-08-03 06:00:00|14996.9|14994.9|15000|14998|15005.4|15003.4|14991.2|14989.2|3159
1627974000000|2021-08-03 07:00:00|15000.1|14998.1|14996.1|14994.1|15003.9|15001.9|14986.7|14984.7|5967
1627977600000|2021-08-03 08:00:00|14996|14994|14999.7|14997.7|14999.9|14997.9|14991.5|14989.5|2594
1627981200000|2021-08-03 09:00:00|14999.6|14997.6|14981.7|14979.7|15001.4|14999.4|14970.4|14968.4|5345
1627984800000|2021-08-03 10:00:00|14981.6|14979.6|14984.7|14982.7|14993.6|14991.6|14978.6|14976.6|3492
1627988400000|2021-08-03 11:00:00|14984.6|14982.6|14989|14987|14992.5|14990.5|14973.4|14971.4|3974
1627992000000|2021-08-03 12:00:00|14988.5|14986.5|15000|14998|15000.4|14998.4|14975|14973|7888
1627995600000|2021-08-03 13:00:00|15000.1|14998.1|14916.9|14915.9|15020.4|15019.4|14915.2|14914.2|85028
1627999200000|2021-08-03 14:00:00|14916.7|14915.7|14922.2|14921.2|14953.4|14952.4|14874.7|14873.7|104998
1628002800000|2021-08-03 15:00:00|14922.7|14921.7|15024.9|15023.9|15031.5|15030.5|14863.2|14862.2|97159
1628006400000|2021-08-03 16:00:00|15024.6|15023.6|15033.5|15032.5|15035.4|15034.4|14993.9|14992.9|48066
1628010000000|2021-08-03 17:00:00|15033.9|15032.9|15032.4|15031.4|15049.2|15048.2|15023.9|15022.9|31297
1628013600000|2021-08-03 18:00:00|15032.5|15031.5|15037.9|15036.9|15050.9|15049.9|15007.5|15006.5|31965
1628017200000|2021-08-03 19:00:00|15038|15037|15058.7|15057.7|15063.2|15062.2|15031.4|15030.4|47913
1628020800000|2021-08-03 20:00:00|15058.2|15057.2|15050.7|15045.7|15063.7|15061.7|15045.1|15043.1|9929
1628024400000|2021-08-03 21:00:00|15050.9|15045.9|15054.2|15049.2|15055.3|15050.3|15048.7|15043.7|0
1628028000000|2021-08-03 22:00:00|15051.8|15049.8|15052.7|15050.7|15058.4|15056.4|15048.8|15046.8|1967
1628031600000|2021-08-03 23:00:00|15052.8|15050.8|15044.8|15042.8|15052.8|15050.8|15041.6|15039.6|2073
1628035200000|2021-08-04 00:00:00|15044.2|15042.2|15049.4|15047.4|15050.8|15048.8|15035.3|15033.3|2772
1628038800000|2021-08-04 01:00:00|15049.6|15047.6|15053.2|15051.2|15055.9|15053.9|15038.6|15036.6|3454
1628042400000|2021-08-04 02:00:00|15053.1|15051.1|15052.8|15050.8|15062.2|15060.2|15049.3|15047.3|3375
1628046000000|2021-08-04 03:00:00|15053.1|15051.1|15056.3|15054.3|15061.6|15059.6|15052.8|15050.8|1682
1628049600000|2021-08-04 04:00:00|15056.1|15054.1|15060.8|15058.8|15065.6|15063.6|15056.1|15054.1|1587
1628053200000|2021-08-04 05:00:00|15060.7|15058.7|15078.4|15076.4|15082.7|15080.7|15056.9|15054.9|3941
1628056800000|2021-08-04 06:00:00|15077.6|15075.6|15077.2|15075.2|15085.9|15083.9|15075.1|15073.1|3342
1628060400000|2021-08-04 07:00:00|15077.4|15075.4|15064.2|15062.2|15083.1|15081.1|15062.3|15060.3|4412
1628064000000|2021-08-04 08:00:00|15063.9|15061.9|15067.2|15065.2|15071.3|15069.3|15054.4|15052.4|3925
1628067600000|2021-08-04 09:00:00|15067.1|15065.1|15066.3|15064.3|15072.7|15070.7|15060.8|15058.8|2830
1628071200000|2021-08-04 10:00:00|15066.6|15064.6|15068.8|15066.8|15076.8|15074.8|15064.4|15062.4|2488
1628074800000|2021-08-04 11:00:00|15068.9|15066.9|15050.7|15048.7|15071.9|15069.9|15047.1|15045.1|5747
1628078400000|2021-08-04 12:00:00|15051.3|15049.3|15043.1|15041.1|15071.2|15069.2|15030.4|15028.4|17984
1628082000000|2021-08-04 13:00:00|15042.7|15040.7|15069.4|15068.4|15082.3|15081.3|15032.1|15031.1|75204
1628085600000|2021-08-04 14:00:00|15069.6|15068.6|15044.1|15043.1|15075.7|15074.7|15010.4|15009.4|89562
1628089200000|2021-08-04 15:00:00|15043.8|15042.8|15069.6|15068.6|15069.9|15068.9|15025.8|15024.8|52168
1628092800000|2021-08-04 16:00:00|15069.4|15068.4|15080.1|15079.1|15082.7|15081.7|15058.2|15057.2|33076
1628096400000|2021-08-04 17:00:00|15080.2|15079.2|15090.1|15089.1|15118.3|15117.3|15079.7|15078.7|40483
1628100000000|2021-08-04 18:00:00|15089.9|15088.9|15091.7|15090.7|15122.9|15121.9|15085.1|15084.1|35547
1628103600000|2021-08-04 19:00:00|15091.8|15090.8|15082.8|15081.8|15106.9|15105.9|15076.1|15075.1|44156
1628107200000|2021-08-04 20:00:00|15082.6|15081.6|15095|15090|15095.1|15091.9|15079.8|15077.8|7835
1628110800000|2021-08-04 21:00:00|15094|15089|15087.8|15082.8|15094|15089|15087.3|15082.3|0
1628114400000|2021-08-04 22:00:00|15094.4|15092.4|15100.3|15098.3|15100.9|15098.9|15086|15084|2145
1628118000000|2021-08-04 23:00:00|15100|15098|15096.4|15094.4|15100.9|15098.9|15092.3|15090.3|1552
1628121600000|2021-08-05 00:00:00|15096.3|15094.3|15108.5|15106.5|15115.8|15113.8|15095.6|15093.6|3852
1628125200000|2021-08-05 01:00:00|15108.6|15106.6|15106.4|15104.4|15112.5|15110.5|15099.8|15097.8|3338
1628128800000|2021-08-05 02:00:00|15106.6|15104.6|15103.8|15101.8|15113.3|15111.3|15099.6|15097.6|2804
1628132400000|2021-08-05 03:00:00|15103.9|15101.9|15102|15100|15106.8|15104.8|15098.8|15096.8|1124
1628136000000|2021-08-05 04:00:00|15101.9|15099.9|15102.4|15100.4|15105.6|15103.6|15099.9|15097.9|1499
1628139600000|2021-08-05 05:00:00|15102.5|15100.5|15096.3|15094.3|15106.5|15104.5|15093.8|15091.8|1951
1628143200000|2021-08-05 06:00:00|15096.4|15094.4|15087.9|15085.9|15097.3|15095.3|15082.4|15080.4|3144
1628146800000|2021-08-05 07:00:00|15088|15086|15106.5|15104.5|15109.9|15107.9|15088|15086|4726
1628150400000|2021-08-05 08:00:00|15106.6|15104.6|15105.9|15103.9|15109|15107|15098|15096|2798
1628154000000|2021-08-05 09:00:00|15105.8|15103.8|15125.3|15123.3|15127.9|15125.9|15103.3|15101.3|4471
1628157600000|2021-08-05 10:00:00|15125.1|15123.1|15117.6|15115.6|15129.8|15127.8|15115.3|15113.3|4279
1628161200000|2021-08-05 11:00:00|15117.5|15115.5|15124.6|15122.6|15129.4|15127.4|15110.4|15108.4|4782
1628164800000|2021-08-05 12:00:00|15124.4|15122.4|15107.3|15105.3|15125.1|15123.1|15104.6|15102.6|6741
1628168400000|2021-08-05 13:00:00|15107.1|15105.1|15136.6|15135.6|15140.8|15139.8|15085.4|15084.4|60083
1628172000000|2021-08-05 14:00:00|15137|15136|15159.8|15158.8|15166.5|15165.5|15115.4|15114.4|69316
1628175600000|2021-08-05 15:00:00|15159.9|15158.9|15161.4|15160.4|15179.9|15178.9|15154.5|15153.5|44431
1628179200000|2021-08-05 16:00:00|15161.5|15160.5|15152.2|15151.2|15168.6|15167.6|15150.2|15149.2|23734
1628182800000|2021-08-05 17:00:00|15152.4|15151.4|15167.4|15166.4|15167.7|15166.7|15148.1|15147.1|17621
1628186400000|2021-08-05 18:00:00|15167.5|15166.5|15164.6|15163.6|15175|15174|15161.4|15160.4|23101
1628190000000|2021-08-05 19:00:00|15165|15164|15179.1|15178.1|15184.1|15183.1|15152.3|15151.3|39442
1628193600000|2021-08-05 20:00:00|15179|15178|15182.9|15177.9|15183.1|15180.1|15165.5|15163.5|10151
1628197200000|2021-08-05 21:00:00|15182.6|15177.6|15178.3|15173.3|15182.8|15177.8|15177.9|15172.9|0
1628200800000|2021-08-05 22:00:00|15177.8|15175.8|15173.1|15171.1|15178.7|15176.7|15171|15169|1833
1628204400000|2021-08-05 23:00:00|15173.2|15171.2|15170.6|15168.6|15177|15175|15169.3|15167.3|1226
1628208000000|2021-08-06 00:00:00|15170.7|15168.7|15171.1|15169.1|15179|15177|15168.1|15166.1|2317
1628211600000|2021-08-06 01:00:00|15171|15169|15172.1|15170.1|15175.6|15173.6|15167.5|15165.5|2716
1628215200000|2021-08-06 02:00:00|15172|15170|15171.3|15169.3|15173.3|15171.3|15167.8|15165.8|1520
1628218800000|2021-08-06 03:00:00|15171.2|15169.2|15178.5|15176.5|15179.6|15177.6|15170.7|15168.7|1655
1628222400000|2021-08-06 04:00:00|15178.6|15176.6|15175.6|15173.6|15178.7|15176.7|15174.2|15172.2|902
1628226000000|2021-08-06 05:00:00|15175.5|15173.5|15175|15173|15177.7|15175.7|15170.2|15168.2|1524
1628229600000|2021-08-06 06:00:00|15174.8|15172.8|15161|15159|15176.2|15174.2|15157|15155|3165
1628233200000|2021-08-06 07:00:00|15160.8|15158.8|15157.6|15155.6|15164.2|15162.2|15153.5|15151.5|4235
1628236800000|2021-08-06 08:00:00|15157.5|15155.5|15166.3|15164.3|15169.8|15167.8|15151.6|15149.6|3427
1628240400000|2021-08-06 09:00:00|15166.5|15164.5|15165.3|15163.3|15168.7|15166.7|15159.7|15157.7|2199
1628244000000|2021-08-06 10:00:00|15165.2|15163.2|15159.5|15157.5|15165.8|15163.8|15154.8|15152.8|3028
1628247600000|2021-08-06 11:00:00|15159.6|15157.6|15159.2|15157.2|15165.3|15163.3|15157.6|15155.6|2684
1628251200000|2021-08-06 12:00:00|15159.3|15157.3|15119.1|15117.1|15162|15160|15093.3|15091.3|33244
1628254800000|2021-08-06 13:00:00|15119.7|15117.7|15121.3|15120.3|15159.5|15158.5|15105|15103|79970
1628258400000|2021-08-06 14:00:00|15120.3|15119.3|15086.8|15085.8|15140.2|15139.2|15077.8|15076.8|73203
1628262000000|2021-08-06 15:00:00|15087.1|15086.1|15112.7|15111.7|15112.7|15111.7|15057.6|15056.6|59786
1628265600000|2021-08-06 16:00:00|15112.6|15111.6|15107.8|15106.8|15115.7|15114.7|15086.7|15085.7|34389
1628269200000|2021-08-06 17:00:00|15108|15107|15106.7|15105.7|15119.1|15118.1|15099.2|15098.2|24940
1628272800000|2021-08-06 18:00:00|15106.8|15105.8|15088.3|15087.3|15115.2|15114.2|15085.5|15084.5|27023
1628276400000|2021-08-06 19:00:00|15088.2|15087.2|15105.5|15104.5|15110.1|15109.1|15082.7|15081.7|40379
1628280000000|2021-08-06 20:00:00|15105.1|15104.1|15103.9|15098.9|15105.6|15104.1|15095.6|15093.6|8045
1628460000000|2021-08-08 22:00:00|15102.2|15100.2|15064.1|15062.1|15102.4|15100.4|15061.1|15059.1|4753
1628463600000|2021-08-08 23:00:00|15064.3|15062.3|15031.6|15029.6|15064.9|15062.9|15013.1|15011.1|8238
1628467200000|2021-08-09 00:00:00|15031.7|15029.7|15038.1|15036.1|15040.6|15038.6|15022.3|15020.3|4181
1628470800000|2021-08-09 01:00:00|15038.2|15036.2|15041.9|15039.9|15047.9|15045.9|15033.3|15031.3|4039
1628474400000|2021-08-09 02:00:00|15042.1|15040.1|15054.2|15052.2|15056.1|15054.1|15040.4|15038.4|2882
1628478000000|2021-08-09 03:00:00|15054.3|15052.3|15053.6|15051.6|15058.8|15056.8|15051.2|15049.2|1963
1628481600000|2021-08-09 04:00:00|15053.7|15051.7|15057.8|15055.8|15058.8|15056.8|15052.6|15050.6|1045
1628485200000|2021-08-09 05:00:00|15057.7|15055.7|15059.9|15057.9|15063.6|15061.6|15056.1|15054.1|2229
1628488800000|2021-08-09 06:00:00|15059.8|15057.8|15057.2|15055.2|15065.1|15063.1|15054.8|15052.8|3856
1628492400000|2021-08-09 07:00:00|15057.1|15055.1|15088.3|15086.3|15099.1|15097.1|15056.6|15054.6|7565
1628496000000|2021-08-09 08:00:00|15088.2|15086.2|15112.6|15110.6|15116.6|15114.6|15086.4|15084.4|6164
1628499600000|2021-08-09 09:00:00|15112.4|15110.4|15109.7|15107.7|15115.6|15113.6|15103.2|15101.2|4321
1628503200000|2021-08-09 10:00:00|15109.4|15107.4|15119.4|15117.4|15126.2|15124.2|15109.4|15107.4|5192
1628506800000|2021-08-09 11:00:00|15119.2|15117.2|15124.7|15122.7|15134.8|15132.8|15112.6|15110.6|5307
1628510400000|2021-08-09 12:00:00|15124.8|15122.8|15116.9|15114.9|15127.2|15125.2|15115.1|15113.1|4933
1628514000000|2021-08-09 13:00:00|15116.8|15114.8|15118.8|15117.8|15147.8|15146.8|15078.2|15077.2|69384
1628517600000|2021-08-09 14:00:00|15118.7|15117.7|15116.9|15115.9|15146.7|15145.7|15095.6|15094.6|64930
1628521200000|2021-08-09 15:00:00|15117.1|15116.1|15132|15131|15135.1|15134.1|15102.2|15101.2|39117
1628524800000|2021-08-09 16:00:00|15131.8|15130.8|15128.1|15127.1|15139.2|15138.2|15116.7|15115.7|24216
1628528400000|2021-08-09 17:00:00|15128|15127|15135.1|15134.1|15137.2|15136.2|15119.1|15118.1|18607
1628532000000|2021-08-09 18:00:00|15135|15134|15145|15144|15159|15158|15133.7|15132.7|27704
1628535600000|2021-08-09 19:00:00|15144.8|15143.8|15134.4|15133.4|15149.7|15148.7|15128.5|15127.5|37173
1628539200000|2021-08-09 20:00:00|15134.9|15132.9|15141.9|15136.9|15145.5|15143.5|15131|15129|8202
1628542800000|2021-08-09 21:00:00|15141.7|15136.7|15139.4|15134.4|15142.1|15137.1|15137.9|15132.9|0
1628546400000|2021-08-09 22:00:00|15141.1|15139.1|15131.4|15129.4|15142.4|15140.4|15128.5|15126.5|1887
1628550000000|2021-08-09 23:00:00|15131.2|15129.2|15130.9|15128.9|15132.6|15130.6|15125.6|15123.6|1630
1628553600000|2021-08-10 00:00:00|15130.7|15128.7|15138.1|15136.1|15138.1|15136.1|15128.5|15126.5|2491
1628557200000|2021-08-10 01:00:00|15138.2|15136.2|15109.2|15107.2|15138.2|15136.2|15107.2|15105.2|4235
1628560800000|2021-08-10 02:00:00|15109.1|15107.1|15119.1|15117.1|15121.5|15119.5|15105.2|15103.2|3497
1628564400000|2021-08-10 03:00:00|15119.4|15117.4|15117.6|15115.6|15121.2|15119.2|15114.4|15112.4|1497
1628568000000|2021-08-10 04:00:00|15117.7|15115.7|15119.6|15117.6|15120.4|15118.4|15114.7|15112.7|1063
1628571600000|2021-08-10 05:00:00|15119.5|15117.5|15126.9|15124.9|15133.4|15131.4|15119|15117|2810
1628575200000|2021-08-10 06:00:00|15127|15125|15132.2|15130.2|15133.5|15131.5|15120.5|15118.5|2278
1628578800000|2021-08-10 07:00:00|15132.1|15130.1|15151.6|15149.6|15153|15151|15129.4|15127.4|5889
1628582400000|2021-08-10 08:00:00|15151.7|15149.7|15146.9|15144.9|15160.2|15158.2|15140|15138|4895
1628586000000|2021-08-10 09:00:00|15147|15145|15156.2|15154.2|15160.1|15158.1|15145.5|15143.5|3373
1628589600000|2021-08-10 10:00:00|15156.1|15154.1|15152.6|15150.6|15158.6|15156.6|15148|15146|2849
1628593200000|2021-08-10 11:00:00|15152.7|15150.7|15156.6|15154.6|15162.9|15160.9|15149.5|15147.5|4086
1628596800000|2021-08-10 12:00:00|15156.4|15154.4|15150.9|15148.9|15161.2|15159.2|15150|15148|5004
1628600400000|2021-08-10 13:00:00|15151|15149|15159.4|15158.4|15165.4|15164.4|15129.1|15128.1|65924
1628604000000|2021-08-10 14:00:00|15158.9|15157.9|15049.3|15048.3|15169|15168|15020.5|15019.5|122250
1628607600000|2021-08-10 15:00:00|15049|15048|15059.2|15058.2|15071.3|15070.3|15008.1|15007.1|71069
1628611200000|2021-08-10 16:00:00|15059.1|15058.1|15067.5|15066.5|15099.5|15098.5|15058.7|15057.7|42564
1628614800000|2021-08-10 17:00:00|15067.9|15066.9|15066.8|15065.8|15080|15079|15049|15048|31481
1628618400000|2021-08-10 18:00:00|15066.5|15065.5|15065|15064|15069.8|15068.8|15033|15032|35532
1628622000000|2021-08-10 19:00:00|15065.1|15064.1|15057.2|15056.2|15069.5|15068.5|15036.8|15035.8|45257
1628625600000|2021-08-10 20:00:00|15056.6|15055.6|15060.1|15055.1|15060.1|15057.1|15049.5|15047.5|7430
1628629200000|2021-08-10 21:00:00|15060|15055|15057.9|15052.9|15060|15055|15055.8|15050.8|0
1628632800000|2021-08-10 22:00:00|15056.1|15054.1|15046.6|15044.6|15057.1|15055.1|15045.6|15043.6|1849
1628636400000|2021-08-10 23:00:00|15046.8|15044.8|15047.1|15045.1|15050.5|15048.5|15044.4|15042.4|1366
1628640000000|2021-08-11 00:00:00|15047|15045|15040.4|15038.4|15056.5|15054.5|15038.4|15036.4|3160
1628643600000|2021-08-11 01:00:00|15040.3|15038.3|15053|15051|15054.4|15052.4|15034.8|15032.8|3567
1628647200000|2021-08-11 02:00:00|15053.1|15051.1|15058.1|15056.1|15060.3|15058.3|15051.6|15049.6|2105
1628650800000|2021-08-11 03:00:00|15058.4|15056.4|15052.6|15050.6|15060.1|15058.1|15050.3|15048.3|1447
1628654400000|2021-08-11 04:00:00|15052.8|15050.8|15054.6|15052.6|15056.1|15054.1|15050|15048|1307
1628658000000|2021-08-11 05:00:00|15054.8|15052.8|15051.5|15049.5|15063|15061|15046.8|15044.8|2549
1628661600000|2021-08-11 06:00:00|15051.6|15049.6|15047.3|15045.3|15052.9|15050.9|15039.5|15037.5|2201
1628665200000|2021-08-11 07:00:00|15047.4|15045.4|15020.6|15018.6|15053.4|15051.4|15009.8|15007.8|8633
1628668800000|2021-08-11 08:00:00|15020.5|15018.5|15013.4|15011.4|15031|15029|15010.6|15008.6|6246
1628672400000|2021-08-11 09:00:00|15013.5|15011.5|15004.9|15002.9|15019.1|15017.1|14988.5|14986.5|7516
1628676000000|2021-08-11 10:00:00|15004.8|15002.8|15033.4|15031.4|15034.8|15032.8|14998.5|14996.5|5728
1628679600000|2021-08-11 11:00:00|15033.3|15031.3|15027.6|15025.6|15037.5|15035.5|15019.5|15017.5|4738
1628683200000|2021-08-11 12:00:00|15027.9|15025.9|15101.5|15099.5|15123.9|15121.9|15025|15023|32152
1628686800000|2021-08-11 13:00:00|15101.8|15099.8|15068.3|15067.3|15129.1|15128.1|15058.4|15057.4|79704
1628690400000|2021-08-11 14:00:00|15068.4|15067.4|15020.5|15019.5|15092.5|15091.5|15020|15019|80822
1628694000000|2021-08-11 15:00:00|15020.4|15019.4|14991.4|14990.4|15024.6|15023.6|14971.7|14970.7|79197
1628697600000|2021-08-11 16:00:00|14991.2|14990.2|15012|15011|15023.3|15022.3|14985.9|14984.9|38377
1628701200000|2021-08-11 17:00:00|15012.4|15011.4|15010.8|15009.8|15040.9|15039.9|14999.2|14998.2|35434
1628704800000|2021-08-11 18:00:00|15010.7|15009.7|15022.2|15021.2|15029.8|15028.8|15002.7|15001.7|26550
1628708400000|2021-08-11 19:00:00|15022.4|15021.4|15031.8|15030.8|15038.1|15037.1|15015.3|15014.3|41657
1628712000000|2021-08-11 20:00:00|15030.6|15029.6|15018.4|15013.4|15031.7|15029.7|15015.2|15013.2|8312
1628715600000|2021-08-11 21:00:00|15018.5|15013.5|15011.4|15006.4|15019.3|15014.3|15011.4|15006.4|0
1628719200000|2021-08-11 22:00:00|15013.2|15011.2|15006.9|15004.9|15015.7|15013.7|15004.4|15002.4|2258
1628722800000|2021-08-11 23:00:00|15006.8|15004.8|15004.3|15002.3|15009.9|15007.9|14999.3|14997.3|1808
1628726400000|2021-08-12 00:00:00|15004.2|15002.2|15008.9|15006.9|15013.8|15011.8|15000.6|14998.6|2233
1628730000000|2021-08-12 01:00:00|15008.8|15006.8|15011.2|15009.2|15017.9|15015.9|15007.7|15005.7|2093
1628733600000|2021-08-12 02:00:00|15011.3|15009.3|15012.2|15010.2|15017.2|15015.2|15009.7|15007.7|1430
1628737200000|2021-08-12 03:00:00|15012.3|15010.3|15018.2|15016.2|15019.6|15017.6|15011.2|15009.2|1417
1628740800000|2021-08-12 04:00:00|15018.1|15016.1|15011.6|15009.6|15018.6|15016.6|15009.8|15007.8|996
1628744400000|2021-08-12 05:00:00|15011.4|15009.4|15003.2|15001.2|15012.6|15010.6|15002.1|15000.1|2003
1628748000000|2021-08-12 06:00:00|15003.1|15001.1|14997.2|14995.2|15013.2|15011.2|14993.9|14991.9|2393
1628751600000|2021-08-12 07:00:00|14997.3|14995.3|15004.4|15002.4|15006.1|15004.1|14991.6|14989.6|4259
1628755200000|2021-08-12 08:00:00|15004.6|15002.6|15016.2|15014.2|15021.1|15019.1|14997.7|14995.7|4955
1628758800000|2021-08-12 09:00:00|15016.3|15014.3|15018.8|15016.8|15019.8|15017.8|15006.9|15004.9|3535
1628762400000|2021-08-12 10:00:00|15018.7|15016.7|15034.2|15032.2|15043.6|15041.6|15014.7|15012.7|4679
1628766000000|2021-08-12 11:00:00|15034.3|15032.3|15031.7|15029.7|15039.8|15037.8|15025.1|15023.1|3852
1628769600000|2021-08-12 12:00:00|15031.6|15029.6|14997.9|14995.9|15037.4|15035.4|14995.1|14993.1|13005
1628773200000|2021-08-12 13:00:00|14997.8|14995.8|14983.2|14982.2|15012.3|15011.3|14954.9|14953.9|74244
1628776800000|2021-08-12 14:00:00|14983.4|14982.4|15061.5|15060.5|15063.8|15062.8|14949.6|14948.6|83928
1628780400000|2021-08-12 15:00:00|15061.4|15060.4|15068|15067|15083.3|15082.3|15043.8|15042.8|44416
1628784000000|2021-08-12 16:00:00|15068.3|15067.3|15052.1|15051.1|15072.5|15071.5|15047.3|15046.3|31328
1628787600000|2021-08-12 17:00:00|15052|15051|15061.9|15060.9|15067.3|15066.3|15043|15042|24375
1628791200000|2021-08-12 18:00:00|15062|15061|15085.3|15084.3|15088.4|15087.4|15059.3|15058.3|25875
1628794800000|2021-08-12 19:00:00|15085.1|15084.1|15085.4|15084.4|15098.6|15097.6|15081|15080|40078
1628798400000|2021-08-12 20:00:00|15085.2|15084.2|15088.9|15083.9|15088.9|15086.3|15080.2|15078.2|7258
1628802000000|2021-08-12 21:00:00|15088.3|15083.3|15088.7|15083.7|15090.1|15085.1|15086.2|15081.2|0
1628805600000|2021-08-12 22:00:00|15088.6|15086.6|15080.7|15078.7|15088.6|15086.6|15077.8|15075.8|1513
1628809200000|2021-08-12 23:00:00|15080.6|15078.6|15076.3|15074.3|15082.4|15080.4|15074.6|15072.6|1327
1628812800000|2021-08-13 00:00:00|15076.4|15074.4|15078.7|15076.7|15084.6|15082.6|15070.4|15068.4|2898
1628816400000|2021-08-13 01:00:00|15078.8|15076.8|15078.3|15076.3|15082.3|15080.3|15073.6|15071.6|2502
1628820000000|2021-08-13 02:00:00|15078.2|15076.2|15076.8|15074.8|15087.6|15085.6|15075.6|15073.6|2341
1628823600000|2021-08-13 03:00:00|15076.7|15074.7|15080.8|15078.8|15082.6|15080.6|15076.1|15074.1|1303
1628827200000|2021-08-13 04:00:00|15080.7|15078.7|15080.6|15078.6|15084.1|15082.1|15079.7|15077.7|731
1628830800000|2021-08-13 05:00:00|15080.4|15078.4|15076.3|15074.3|15081.8|15079.8|15073.3|15071.3|1604
1628834400000|2021-08-13 06:00:00|15076.2|15074.2|15086.1|15084.1|15088.1|15086.1|15074.2|15072.2|2065
1628838000000|2021-08-13 07:00:00|15086.4|15084.4|15100.3|15098.3|15104.8|15102.8|15086.4|15084.4|4199
1628841600000|2021-08-13 08:00:00|15100.4|15098.4|15100.8|15098.8|15102.7|15100.7|15092.4|15090.4|3127
1628845200000|2021-08-13 09:00:00|15101.1|15099.1|15095.3|15093.3|15103.7|15101.7|15086.9|15084.9|3183
1628848800000|2021-08-13 10:00:00|15095.4|15093.4|15088.9|15086.9|15096.1|15094.1|15087.3|15085.3|2658
1628852400000|2021-08-13 11:00:00|15089.3|15087.3|15069.6|15067.6|15091.3|15089.3|15066.8|15064.8|6648
1628856000000|2021-08-13 12:00:00|15069.4|15067.4|15086.6|15084.6|15087.9|15085.9|15064.2|15062.2|7314
1628859600000|2021-08-13 13:00:00|15086.7|15084.7|15108.1|15107.1|15116.3|15115.3|15076.7|15075.7|65870
1628863200000|2021-08-13 14:00:00|15107.9|15106.9|15123.1|15122.1|15149.8|15148.8|15091.1|15090.1|82678
1628866800000|2021-08-13 15:00:00|15122.9|15121.9|15108.8|15107.8|15135.2|15134.2|15102.6|15101.6|39348
1628870400000|2021-08-13 16:00:00|15108.9|15107.9|15125.8|15124.8|15128.5|15127.5|15100.8|15099.8|29982
1628874000000|2021-08-13 17:00:00|15125.6|15124.6|15124.5|15123.5|15127.8|15126.8|15115.1|15114.1|22246
1628877600000|2021-08-13 18:00:00|15124.8|15123.8|15116.6|15115.6|15125.8|15124.8|15103.8|15102.8|24146
1628881200000|2021-08-13 19:00:00|15116.8|15115.8|15136|15135|15136.6|15135.6|15112|15111|44590
1628884800000|2021-08-13 20:00:00|15136.1|15135.1|15131.5|15126.5|15138.1|15136.1|15129.7|15126.5|9835
1629064800000|2021-08-15 22:00:00|15124.7|15122.7|15127.6|15125.6|15131.2|15129.2|15114.6|15112.6|3616
1629068400000|2021-08-15 23:00:00|15127.7|15125.7|15122.4|15120.4|15129.7|15127.7|15119.8|15117.8|2254
1629072000000|2021-08-16 00:00:00|15122.2|15120.2|15114.2|15112.2|15123.8|15121.8|15102.4|15100.4|4889
1629075600000|2021-08-16 01:00:00|15114.1|15112.1|15115.4|15113.4|15123.7|15121.7|15111.1|15109.1|4049
1629079200000|2021-08-16 02:00:00|15114.7|15112.7|15111.2|15109.2|15117.9|15115.9|15104.9|15102.9|3354
1629082800000|2021-08-16 03:00:00|15111.3|15109.3|15116.2|15114.2|15116.6|15114.6|15107.3|15105.3|2098
1629086400000|2021-08-16 04:00:00|15116.1|15114.1|15115.7|15113.7|15118.9|15116.9|15114.7|15112.7|1285
1629090000000|2021-08-16 05:00:00|15115.6|15113.6|15114.7|15112.7|15124.3|15122.3|15112.9|15110.9|2294
1629093600000|2021-08-16 06:00:00|15114.6|15112.6|15102.7|15100.7|15114.9|15112.9|15097.1|15095.1|4041
1629097200000|2021-08-16 07:00:00|15102.6|15100.6|15117.3|15115.3|15127.8|15125.8|15097.9|15095.9|7999
1629100800000|2021-08-16 08:00:00|15117.4|15115.4|15113.8|15111.8|15123.8|15121.8|15112.3|15110.3|3737
1629104400000|2021-08-16 09:00:00|15114.1|15112.1|15110.4|15108.4|15116.7|15114.7|15102.2|15100.2|3161
1629108000000|2021-08-16 10:00:00|15110.3|15108.3|15098.1|15096.1|15111.9|15109.9|15069.4|15067.4|8203
1629111600000|2021-08-16 11:00:00|15097.9|15095.9|15084.3|15082.3|15105.2|15103.2|15076.6|15074.6|5951
1629115200000|2021-08-16 12:00:00|15084.2|15082.2|15080.9|15078.9|15089.8|15087.8|15071.8|15069.8|8274
1629118800000|2021-08-16 13:00:00|15080.7|15078.7|15039.8|15038.8|15120.1|15119.1|15029.8|15028.8|83994
1629122400000|2021-08-16 14:00:00|15039.7|15038.7|14939.6|14938.6|15049.3|15048.3|14924.7|14923.7|138591
1629126000000|2021-08-16 15:00:00|14939.9|14938.9|14996.6|14995.6|15014.9|15013.9|14936.2|14935.2|84075
1629129600000|2021-08-16 16:00:00|14996.8|14995.8|15031.3|15030.3|15038.5|15037.5|14991.6|14990.6|52476
1629133200000|2021-08-16 17:00:00|15031.2|15030.2|15081.8|15080.8|15086.1|15085.1|15027.6|15026.6|47452
1629136800000|2021-08-16 18:00:00|15082|15081|15098|15097|15107.7|15106.7|15074.8|15073.8|42675
1629140400000|2021-08-16 19:00:00|15097.6|15096.6|15143.5|15142.5|15145.5|15144.5|15096.3|15095.3|58308
1629144000000|2021-08-16 20:00:00|15144|15142|15144.8|15139.8|15148.2|15146.2|15132.6|15130.6|12894
1629147600000|2021-08-16 21:00:00|15144.3|15139.3|15143.4|15138.4|15145.6|15140.6|15141.7|15136.7|0
1629151200000|2021-08-16 22:00:00|15143|15138|15132.2|15130.2|15143.1|15141.1|15131.9|15129.9|2582
1629154800000|2021-08-16 23:00:00|15132.1|15130.1|15139.5|15137.5|15142.5|15140.5|15131.7|15129.7|2218
1629158400000|2021-08-17 00:00:00|15139.2|15137.2|15124.9|15122.9|15141.5|15139.5|15118.2|15116.2|4359
1629162000000|2021-08-17 01:00:00|15125|15123|15125.6|15123.6|15130.1|15128.1|15117.2|15115.2|2995
1629165600000|2021-08-17 02:00:00|15125.7|15123.7|15123.9|15121.9|15127.4|15125.4|15121.1|15119.1|1644
1629169200000|2021-08-17 03:00:00|15123.7|15121.7|15120|15118|15124.4|15122.4|15117.5|15115.5|1830
1629172800000|2021-08-17 04:00:00|15119.7|15117.7|15122.5|15120.5|15125|15123|15119.2|15117.2|1136
1629176400000|2021-08-17 05:00:00|15122.4|15120.4|15113.2|15111.2|15123.1|15121.1|15112.2|15110.2|3466
1629180000000|2021-08-17 06:00:00|15113.4|15111.4|15106|15104|15118.2|15116.2|15101.5|15099.5|5136
1629183600000|2021-08-17 07:00:00|15105.4|15103.4|15083.2|15081.2|15109.4|15107.4|15067.6|15065.6|11905
1629187200000|2021-08-17 08:00:00|15083.9|15081.9|15089.6|15087.6|15093.7|15091.7|15080.9|15078.9|5284
1629190800000|2021-08-17 09:00:00|15089.5|15087.5|15084.1|15082.1|15100.6|15098.6|15076.9|15074.9|4968
1629194400000|2021-08-17 10:00:00|15084.2|15082.2|15092.5|15090.5|15097.1|15095.1|15080.6|15078.6|5228
1629198000000|2021-08-17 11:00:00|15092.4|15090.4|15088.6|15086.6|15095.7|15093.7|15076.1|15074.1|5917
1629201600000|2021-08-17 12:00:00|15088.1|15086.1|15057.1|15055.1|15088.6|15086.6|15042.1|15040.1|15928
1629205200000|2021-08-17 13:00:00|15056.9|15054.9|14985.5|14984.5|15057.1|15055.1|14963.9|14962.9|114220
1629208800000|2021-08-17 14:00:00|14985.6|14984.6|15037|15036|15068.7|15067.7|14957.2|14956.2|109181
1629212400000|2021-08-17 15:00:00|15037.1|15036.1|14950.8|14949.8|15040.3|15039.3|14948.7|14947.7|78872
1629216000000|2021-08-17 16:00:00|14951|14950|14913|14912|14985.6|14984.6|14907.5|14906.5|92350
1629219600000|2021-08-17 17:00:00|14913.1|14912.1|14949.5|14948.5|14963|14962|14906.2|14905.2|61232
1629223200000|2021-08-17 18:00:00|14949.9|14948.9|14988.2|14987.2|14992.4|14991.4|14943.4|14942.4|59401
1629226800000|2021-08-17 19:00:00|14988|14987|15008.7|15007.7|15009.9|15008.9|14963.9|14962.9|80173
1629230400000|2021-08-17 20:00:00|15005.8|15004.8|14975.5|14970.5|15009.1|15007.1|14968.1|14966.1|11078
1629234000000|2021-08-17 21:00:00|14975.8|14970.8|14975.6|14970.6|14977.5|14972.5|14974.6|14969.6|0
1629237600000|2021-08-17 22:00:00|14975.9|14973.9|14972.9|14970.9|14983.3|14981.3|14964.3|14962.3|2784
1629241200000|2021-08-17 23:00:00|14972.8|14970.8|14962.7|14960.7|14976.6|14974.6|14961.3|14959.3|2502
1629244800000|2021-08-18 00:00:00|14962.6|14960.6|14981.2|14979.2|14984.3|14982.3|14957.3|14955.3|4581
1629248400000|2021-08-18 01:00:00|14981.3|14979.3|14988.4|14986.4|15000.2|14998.2|14979.2|14977.2|5255
1629252000000|2021-08-18 02:00:00|14988.6|14986.6|15005.6|15003.6|15009.4|15007.4|14986.9|14984.9|4073
1629255600000|2021-08-18 03:00:00|15005.7|15003.7|15018.7|15016.7|15024.2|15022.2|15005.7|15003.7|3740
1629259200000|2021-08-18 04:00:00|15018.8|15016.8|15019.2|15017.2|15027.6|15025.6|15018.4|15016.4|2521
1629262800000|2021-08-18 05:00:00|15019.1|15017.1|15020.9|15018.9|15026.3|15024.3|15016.9|15014.9|1942
1629266400000|2021-08-18 06:00:00|15020.8|15018.8|15014.9|15012.9|15028.6|15026.6|15011.2|15009.2|3421
1629270000000|2021-08-18 07:00:00|15014.8|15012.8|14992.1|14990.1|15025.8|15023.8|14988.7|14986.7|7108
1629273600000|2021-08-18 08:00:00|14992.2|14990.2|14993.2|14991.2|15008.9|15006.9|14984.4|14982.4|6370
1629277200000|2021-08-18 09:00:00|14993.4|14991.4|14998.1|14996.1|15010.3|15008.3|14990.8|14988.8|4830
1629280800000|2021-08-18 10:00:00|14998.2|14996.2|15023.9|15021.9|15033.6|15031.6|14990.9|14988.9|7534
1629284400000|2021-08-18 11:00:00|15023.7|15021.7|15008.7|15006.7|15033.8|15031.8|15008.3|15006.3|5594
1629288000000|2021-08-18 12:00:00|15008.8|15006.8|14986.7|14984.7|15016.8|15014.8|14980.4|14978.4|10297
1629291600000|2021-08-18 13:00:00|14986.6|14984.6|15028.8|15027.8|15040.9|15039.9|14970.1|14969.1|77935
1629295200000|2021-08-18 14:00:00|15028.6|15027.6|15004.2|15003.2|15041.8|15040.8|14990|14989|72420
1629298800000|2021-08-18 15:00:00|15004.1|15003.1|14983.6|14982.6|15006.7|15005.7|14962.6|14961.6|59797
1629302400000|2021-08-18 16:00:00|14984.2|14983.2|14995.3|14994.3|15001.8|15000.8|14975.8|14974.8|32680
1629306000000|2021-08-18 17:00:00|14995.7|14994.7|14985.4|14984.4|14998.7|14997.7|14973.3|14972.3|21870
1629309600000|2021-08-18 18:00:00|14985.5|14984.5|14993.8|14992.8|15034.3|15033.3|14930.7|14929.7|98163
1629313200000|2021-08-18 19:00:00|14993.9|14992.9|14862.2|14861.2|14994.2|14993.2|14847.8|14846.8|103182
1629316800000|2021-08-18 20:00:00|14861.5|14860.5|14845.2|14840.2|14865.6|14863.6|14812|14810|23752
1629320400000|2021-08-18 21:00:00|14845.1|14840.1|14855.9|14850.9|14857.4|14852.4|14844.1|14839.1|0
1629324000000|2021-08-18 22:00:00|14856|14851|14861.6|14859.6|14862|14860|14840.4|14838.4|5535
1629327600000|2021-08-18 23:00:00|14861.5|14859.5|14851.3|14849.3|14862|14860|14843.3|14841.3|4633
1629331200000|2021-08-19 00:00:00|14851.1|14849.1|14871.1|14869.1|14872.5|14870.5|14850.1|14848.1|5205
1629334800000|2021-08-19 01:00:00|14871.3|14869.3|14860.5|14858.5|14879.8|14877.8|14860.4|14858.4|5162
1629338400000|2021-08-19 02:00:00|14860.6|14858.6|14856.1|14854.1|14862.6|14860.6|14839|14837|6781
1629342000000|2021-08-19 03:00:00|14856.3|14854.3|14853.4|14851.4|14863.3|14861.3|14849.6|14847.6|3791
1629345600000|2021-08-19 04:00:00|14853.1|14851.1|14848.1|14846.1|14855.4|14853.4|14841.5|14839.5|3115
1629349200000|2021-08-19 05:00:00|14848.3|14846.3|14821.3|14819.3|14849.3|14847.3|14819.3|14817.3|7128
1629352800000|2021-08-19 06:00:00|14820.6|14818.6|14753.1|14751.1|14829.1|14827.1|14744.6|14742.6|17279
1629356400000|2021-08-19 07:00:00|14754.1|14752.1|14757.6|14755.6|14776.8|14774.8|14738.8|14736.8|15694
1629360000000|2021-08-19 08:00:00|14757.5|14755.5|14738.4|14736.4|14760.9|14758.9|14716.1|14714.1|17116
1629363600000|2021-08-19 09:00:00|14738.3|14736.3|14785.9|14783.9|14794.4|14792.4|14717.8|14715.8|15352
1629367200000|2021-08-19 10:00:00|14785.5|14783.5|14763.8|14761.8|14804.4|14802.4|14761.4|14759.4|11871
1629370800000|2021-08-19 11:00:00|14762.8|14760.8|14748.3|14746.3|14775.6|14773.6|14746.5|14744.5|11499
1629374400000|2021-08-19 12:00:00|14748.5|14746.5|14744.8|14742.8|14781.4|14779.4|14739.1|14737.1|16751
1629378000000|2021-08-19 13:00:00|14744.6|14742.6|14807.4|14806.4|14840.4|14839.4|14744.4|14742.4|107500
1629381600000|2021-08-19 14:00:00|14807.5|14806.5|14900.6|14899.6|14903.3|14902.3|14806|14805|105703
1629385200000|2021-08-19 15:00:00|14900.8|14899.8|14984|14983|14992.3|14991.3|14890.4|14889.4|81099
1629388800000|2021-08-19 16:00:00|14983.9|14982.9|14989.5|14988.5|15002.8|15001.8|14956.1|14955.1|54386
1629392400000|2021-08-19 17:00:00|14989.6|14988.6|14931|14930|14991.3|14990.3|14930.3|14929.3|48742
1629396000000|2021-08-19 18:00:00|14930.4|14929.4|14938.6|14937.6|14945.3|14944.3|14860.1|14859.1|79092
1629399600000|2021-08-19 19:00:00|14938.1|14937.1|14931.6|14930.6|14982.5|14981.5|14916|14915|87124
1629403200000|2021-08-19 20:00:00|14931|14930|14947.7|14942.7|14951.7|14949.7|14930.7|14928.7|11156
1629406800000|2021-08-19 21:00:00|14947.6|14942.6|14944.6|14939.6|14950.8|14945.8|14942|14937|0
1629410400000|2021-08-19 22:00:00|14946.9|14944.9|14931.1|14929.1|14947.4|14945.4|14926.7|14924.7|3182
1629414000000|2021-08-19 23:00:00|14931|14929|14919.9|14917.9|14936.9|14934.9|14912.9|14910.9|3202
1629417600000|2021-08-20 00:00:00|14919.7|14917.7|14952.6|14950.6|14959.7|14957.7|14918.7|14916.7|5836
1629421200000|2021-08-20 01:00:00|14952.5|14950.5|14919.5|14917.5|14957.1|14955.1|14912|14910|6791
1629424800000|2021-08-20 02:00:00|14919.6|14917.6|14920.7|14918.7|14933|14931|14917.6|14915.6|3975
1629428400000|2021-08-20 03:00:00|14920.6|14918.6|14925.1|14923.1|14934.9|14932.9|14916.2|14914.2|3646
1629432000000|2021-08-20 04:00:00|14925.2|14923.2|14922.9|14920.9|14929.5|14927.5|14916|14914|2287
1629435600000|2021-08-20 05:00:00|14922.7|14920.7|14916.6|14914.6|14922.7|14920.7|14895.4|14893.4|5520
1629439200000|2021-08-20 06:00:00|14916.9|14914.9|14913|14911|14924.2|14922.2|14906.5|14904.5|4954
1629442800000|2021-08-20 07:00:00|14912.9|14910.9|14874.2|14872.2|14922.9|14920.9|14855|14853|12732
1629446400000|2021-08-20 08:00:00|14874.4|14872.4|14886.7|14884.7|14895.1|14893.1|14864.6|14862.6|8714
1629450000000|2021-08-20 09:00:00|14886.9|14884.9|14899.1|14897.1|14913|14911|14875.1|14873.1|7759
1629453600000|2021-08-20 10:00:00|14899.4|14897.4|14894.4|14892.4|14905.2|14903.2|14884.2|14882.2|5636
1629457200000|2021-08-20 11:00:00|14894.5|14892.5|14904.1|14902.1|14916.9|14914.9|14879.9|14877.9|7386
1629460800000|2021-08-20 12:00:00|14903.4|14901.4|14959.6|14957.6|14960.1|14958.1|14901.9|14899.9|13021
1629464400000|2021-08-20 13:00:00|14959.7|14957.7|15043.1|15042.1|15048|15047|14953.2|14951.2|86687
1629468000000|2021-08-20 14:00:00|15043.2|15042.2|15071.5|15070.5|15101.3|15100.3|15039.2|15038.2|81517
1629471600000|2021-08-20 15:00:00|15071.4|15070.4|15019.8|15018.8|15075.9|15074.9|15005|15004|62670
1629475200000|2021-08-20 16:00:00|15019.9|15018.9|15070.3|15069.3|15076.2|15075.2|15012.8|15011.8|45371
1629478800000|2021-08-20 17:00:00|15070.4|15069.4|15058.4|15057.4|15081.4|15080.4|15051.9|15050.9|26990
1629482400000|2021-08-20 18:00:00|15059|15058|15070.4|15069.4|15074.9|15073.9|15054.2|15053.2|27968
1629486000000|2021-08-20 19:00:00|15070.3|15069.3|15088|15087|15104|15103|15067.3|15066.3|58830
1629489600000|2021-08-20 20:00:00|15087.9|15086.9|15100.6|15095.6|15100.8|15098.8|15083.3|15081.3|11769
1629493200000|2021-08-20 21:00:00|15100.8|15095.8|15100.8|15095.8|15100.8|15095.8|15100.8|15095.8|0
1629669600000|2021-08-22 22:00:00|15095.1|15093.1|15121|15119|15125|15123|15093.5|15091.5|5536
1629673200000|2021-08-22 23:00:00|15120.9|15118.9|15111.6|15109.6|15124.4|15122.4|15110.3|15108.3|2242
1629676800000|2021-08-23 00:00:00|15111|15109|15115.6|15113.6|15119.8|15117.8|15107.9|15105.9|3724
1629680400000|2021-08-23 01:00:00|15115.9|15113.9|15142.6|15140.6|15143.9|15141.9|15113.9|15111.9|6071
1629684000000|2021-08-23 02:00:00|15142.5|15140.5|15148.1|15146.1|15155|15153|15139.1|15137.1|4900
1629687600000|2021-08-23 03:00:00|15148.3|15146.3|15150.9|15148.9|15154.5|15152.5|15145.6|15143.6|3293
1629691200000|2021-08-23 04:00:00|15151|15149|15152.9|15150.9|15153.9|15151.9|15148.5|15146.5|1104
1629694800000|2021-08-23 05:00:00|15152.6|15150.6|15141.1|15139.1|15157.6|15155.6|15140.3|15138.3|2774
1629698400000|2021-08-23 06:00:00|15141|15139|15147.6|15145.6|15148.9|15146.9|15135.1|15133.1|4048
1629702000000|2021-08-23 07:00:00|15147.8|15145.8|15132.1|15130.1|15148.8|15146.8|15125.4|15123.4|7231
1629705600000|2021-08-23 08:00:00|15131.9|15129.9|15142.4|15140.4|15144.5|15142.5|15126|15124|6304
1629709200000|2021-08-23 09:00:00|15142.3|15140.3|15134.6|15132.6|15142.9|15140.9|15126.9|15124.9|3797
1629712800000|2021-08-23 10:00:00|15134.8|15132.8|15134.1|15132.1|15137|15135|15126.9|15124.9|3022
1629716400000|2021-08-23 11:00:00|15133.9|15131.9|15135.6|15133.6|15144.9|15142.9|15129.8|15127.8|4254
1629720000000|2021-08-23 12:00:00|15135.8|15133.8|15128.6|15126.6|15138.1|15136.1|15121.4|15119.4|6747
1629723600000|2021-08-23 13:00:00|15128.4|15126.4|15207.6|15206.6|15212.6|15211.6|15125.4|15123.4|63839
1629727200000|2021-08-23 14:00:00|15207.9|15206.9|15275.4|15274.4|15276.9|15275.9|15197.3|15196.3|69596
1629730800000|2021-08-23 15:00:00|15275.5|15274.5|15315|15314|15317.8|15316.8|15265.3|15264.3|41935
1629734400000|2021-08-23 16:00:00|15314.8|15313.8|15327.9|15326.9|15329.2|15328.2|15303|15302|33668
1629738000000|2021-08-23 17:00:00|15328.2|15327.2|15319.4|15318.4|15332.4|15331.4|15304.9|15303.9|32996
1629741600000|2021-08-23 18:00:00|15319.5|15318.5|15338.4|15337.4|15342.4|15341.4|15319.5|15318.5|31241
1629745200000|2021-08-23 19:00:00|15338.3|15337.3|15312.4|15311.4|15339.9|15338.9|15306.5|15305.5|54950
1629748800000|2021-08-23 20:00:00|15312.3|15311.3|15335|15330|15335|15332.3|15309.1|15307.1|12141
1629752400000|2021-08-23 21:00:00|15334.9|15329.9|15336|15331|15340|15335|15332.5|15327.5|0
1629756000000|2021-08-23 22:00:00|15333.3|15331.3|15332.1|15330.1|15337.6|15335.6|15327.8|15325.8|2407
1629759600000|2021-08-23 23:00:00|15332|15330|15335.1|15333.1|15336|15334|15331.6|15329.6|1032
1629763200000|2021-08-24 00:00:00|15335.2|15333.2|15336.7|15334.7|15339.2|15337.2|15330.7|15328.7|2094
1629766800000|2021-08-24 01:00:00|15336.8|15334.8|15333.3|15331.3|15341|15339|15330.1|15328.1|2617
1629770400000|2021-08-24 02:00:00|15333.2|15331.2|15330.6|15328.6|15335.7|15333.7|15330.5|15328.5|1563
1629774000000|2021-08-24 03:00:00|15330.3|15328.3|15330.1|15328.1|15331.8|15329.8|15327.5|15325.5|1276
1629777600000|2021-08-24 04:00:00|15330|15328|15331.3|15329.3|15332.1|15330.1|15329.2|15327.2|760
1629781200000|2021-08-24 05:00:00|15331.2|15329.2|15346.5|15344.5|15348|15346|15328|15326|3010
1629784800000|2021-08-24 06:00:00|15346.3|15344.3|15387.2|15385.2|15387.3|15385.3|15341.2|15339.2|7909
1629788400000|2021-08-24 07:00:00|15387.5|15385.5|15382.2|15380.2|15389.3|15387.3|15374.2|15372.2|7536
1629792000000|2021-08-24 08:00:00|15382.3|15380.3|15378.5|15376.5|15386.2|15384.2|15375.5|15373.5|4684
1629795600000|2021-08-24 09:00:00|15378.3|15376.3|15354.6|15352.6|15385.8|15383.8|15350.5|15348.5|6089
1629799200000|2021-08-24 10:00:00|15354.8|15352.8|15359.6|15357.6|15362.1|15360.1|15350.7|15348.7|4180
1629802800000|2021-08-24 11:00:00|15359.2|15357.2|15337.6|15335.6|15360.8|15358.8|15334.8|15332.8|5220
1629806400000|2021-08-24 12:00:00|15337.7|15335.7|15329.3|15327.3|15341|15339|15314.8|15312.8|10418
1629810000000|2021-08-24 13:00:00|15329.2|15327.2|15337|15336|15358.3|15357.3|15318.3|15317.3|70008
1629813600000|2021-08-24 14:00:00|15337.1|15336.1|15363.5|15362.5|15385|15384|15328.1|15327.1|67571
1629817200000|2021-08-24 15:00:00|15363.6|15362.6|15367.2|15366.2|15374.7|15373.7|15340|15339|45004
1629820800000|2021-08-24 16:00:00|15367|15366|15347.4|15346.4|15369.5|15368.5|15337.4|15336.4|27591
1629824400000|2021-08-24 17:00:00|15347.1|15346.1|15353.1|15352.1|15360.1|15359.1|15341|15340|22062
1629828000000|2021-08-24 18:00:00|15353.2|15352.2|15367.4|15366.4|15367.6|15366.6|15347.4|15346.4|21242
1629831600000|2021-08-24 19:00:00|15367.5|15366.5|15362.4|15361.4|15378.4|15377.4|15351.6|15350.6|41328
1629835200000|2021-08-24 20:00:00|15362.1|15361.1|15370.1|15365.1|15370.1|15367.6|15357.1|15355.1|7225
1629838800000|2021-08-24 21:00:00|15369.8|15364.8|15371.2|15366.2|15374.5|15369.5|15368.6|15363.6|0
1629842400000|2021-08-24 22:00:00|15368.5|15366.5|15364.1|15362.1|15370.8|15368.8|15363.6|15361.6|1425
1629846000000|2021-08-24 23:00:00|15364.3|15362.3|15364|15362|15364.6|15362.6|15357.8|15355.8|1734
1629849600000|2021-08-25 00:00:00|15363.9|15361.9|15363.5|15361.5|15375|15373|15362.1|15360.1|2570
1629853200000|2021-08-25 01:00:00|15363.3|15361.3|15364.6|15362.6|15370.4|15368.4|15359.4|15357.4|2422
1629856800000|2021-08-25 02:00:00|15364.5|15362.5|15360.5|15358.5|15369.6|15367.6|15354.4|15352.4|2657
1629860400000|2021-08-25 03:00:00|15360.4|15358.4|15355.9|15353.9|15363.8|15361.8|15353.3|15351.3|1993
1629864000000|2021-08-25 04:00:00|15355.8|15353.8|15353.8|15351.8|15357.8|15355.8|15353.3|15351.3|1020
1629867600000|2021-08-25 05:00:00|15353.9|15351.9|15367|15365|15371.4|15369.4|15353.3|15351.3|2294
1629871200000|2021-08-25 06:00:00|15366.9|15364.9|15371.5|15369.5|15377.1|15375.1|15366.1|15364.1|2558
1629874800000|2021-08-25 07:00:00|15371.3|15369.3|15380.3|15378.3|15385.6|15383.6|15369.5|15367.5|5135
1629878400000|2021-08-25 08:00:00|15380|15378|15386.5|15384.5|15395.5|15393.5|15370|15368|5880
1629882000000|2021-08-25 09:00:00|15386.6|15384.6|15377.8|15375.8|15386.9|15384.9|15372.6|15370.6|4581
1629885600000|2021-08-25 10:00:00|15377.6|15375.6|15365|15363|15381.3|15379.3|15363|15361|3666
1629889200000|2021-08-25 11:00:00|15365.4|15363.4|15357.8|15355.8|15365.8|15363.8|15339.9|15337.9|8087
1629892800000|2021-08-25 12:00:00|15357.6|15355.6|15372.1|15370.1|15374.8|15372.8|15347.3|15345.3|9532
1629896400000|2021-08-25 13:00:00|15371.5|15369.5|15382.9|15381.9|15402.4|15401.4|15366.6|15365.5|69633
1629900000000|2021-08-25 14:00:00|15382.8|15381.8|15352.3|15351.3|15392.8|15391.8|15340.3|15339.3|83392
1629903600000|2021-08-25 15:00:00|15352.5|15351.5|15360.7|15359.7|15373.5|15372.5|15350.5|15349.5|41770
1629907200000|2021-08-25 16:00:00|15360.8|15359.8|15375.4|15374.4|15376.7|15375.7|15345.8|15344.8|34853
1629910800000|2021-08-25 17:00:00|15375.7|15374.7|15357.4|15356.4|15376.1|15375.1|15352.1|15351.1|25893
1629914400000|2021-08-25 18:00:00|15357.6|15356.6|15368.9|15367.9|15374.9|15373.9|15353.4|15352.4|31288
1629918000000|2021-08-25 19:00:00|15368.7|15367.7|15368.9|15367.9|15389.4|15388.4|15361.4|15360.4|51087
1629921600000|2021-08-25 20:00:00|15368.6|15367.6|15374.6|15369.6|15374.8|15371.8|15366|15364|9511
1629925200000|2021-08-25 21:00:00|15374.5|15369.5|15374.4|15369.4|15374.7|15369.7|15372.7|15367.7|0
1629928800000|2021-08-25 22:00:00|15374.3|15369.3|15372.2|15370.2|15374.6|15372.6|15367.1|15365.1|1714
1629932400000|2021-08-25 23:00:00|15373|15371|15367.8|15365.8|15373|15371|15367.5|15365.5|1145
1629936000000|2021-08-26 00:00:00|15368|15366|15354.6|15352.6|15368.6|15366.6|15347.2|15345.2|3619
1629939600000|2021-08-26 01:00:00|15354.5|15352.5|15347.8|15345.8|15354.8|15352.8|15340.2|15338.2|3995
1629943200000|2021-08-26 02:00:00|15348|15346|15335.8|15333.8|15350|15348|15324.6|15322.6|4932
1629946800000|2021-08-26 03:00:00|15336|15334|15332.6|15330.6|15336.2|15334.2|15328.7|15326.7|2005
1629950400000|2021-08-26 04:00:00|15332.5|15330.5|15333.6|15331.6|15338.2|15336.2|15328.8|15326.8|1525
1629954000000|2021-08-26 05:00:00|15333.5|15331.5|15344.6|15342.6|15346.5|15344.5|15331.5|15329.5|2485
1629957600000|2021-08-26 06:00:00|15344.7|15342.7|15320.1|15318.1|15347.7|15345.7|15318.8|15316.8|4864
1629961200000|2021-08-26 07:00:00|15319.8|15317.8|15343.1|15341.1|15346.5|15344.5|15302|15300|9977
1629964800000|2021-08-26 08:00:00|15343.2|15341.2|15336.8|15334.8|15353.1|15351.1|15336.6|15334.6|4120
1629968400000|2021-08-26 09:00:00|15337|15335|15334.6|15332.6|15338.8|15336.8|15323.7|15321.7|4085
1629972000000|2021-08-26 10:00:00|15334.5|15332.5|15343.1|15341.1|15349.1|15347.1|15332.7|15330.7|3708
1629975600000|2021-08-26 11:00:00|15343.2|15341.2|15347.1|15345.1|15361.2|15359.2|15340.7|15338.7|5821
1629979200000|2021-08-26 12:00:00|15347.2|15345.2|15333.6|15331.6|15353.6|15351.6|15322.8|15320.8|14361
1629982800000|2021-08-26 13:00:00|15333.2|15331.2|15341|15340|15368|15367|15329.3|15327.3|71454
1629986400000|2021-08-26 14:00:00|15340.5|15339.5|15302.6|15301.6|15370.5|15369.5|15275.2|15274.2|114257
1629990000000|2021-08-26 15:00:00|15303.1|15302.1|15326|15325|15337.1|15336.1|15262|15261|91206
1629993600000|2021-08-26 16:00:00|15326.1|15325.1|15338.4|15337.4|15357.5|15356.5|15325.1|15324.1|47272
1629997200000|2021-08-26 17:00:00|15338.3|15337.3|15332.2|15331.2|15342|15341|15313.2|15312.2|32948
1630000800000|2021-08-26 18:00:00|15332|15331|15299.3|15298.3|15334.3|15333.3|15297.5|15296.5|43363
1630004400000|2021-08-26 19:00:00|15298.8|15297.8|15280.2|15279.2|15305.8|15304.8|15271|15270|81378
1630008000000|2021-08-26 20:00:00|15279.7|15278.7|15293.8|15288.8|15293.9|15291.9|15269.3|15267.3|11557
1630011600000|2021-08-26 21:00:00|15293.7|15288.7|15289.2|15284.2|15295.8|15290.8|15288.3|15283.3|0
1630015200000|2021-08-26 22:00:00|15292|15290|15293.5|15291.5|15297.7|15295.7|15286.5|15284.5|2136
1630018800000|2021-08-26 23:00:00|15293.4|15291.4|15284.2|15282.2|15293.5|15291.5|15279.3|15277.3|2432
1630022400000|2021-08-27 00:00:00|15284|15282|15285|15283|15286.3|15284.3|15271.7|15269.7|3732
1630026000000|2021-08-27 01:00:00|15284.9|15282.9|15298.8|15296.8|15305.4|15303.4|15283.3|15281.3|3495
1630029600000|2021-08-27 02:00:00|15298.9|15296.9|15326.3|15324.3|15334.4|15332.4|15298.7|15296.7|5063
1630033200000|2021-08-27 03:00:00|15326.4|15324.4|15328.3|15326.3|15331|15329|15323.9|15321.9|1667
1630036800000|2021-08-27 04:00:00|15328.2|15326.2|15333.5|15331.5|15338.9|15336.9|15328.2|15326.2|1387
1630040400000|2021-08-27 05:00:00|15333.7|15331.7|15323.8|15321.8|15335.5|15333.5|15320.9|15318.9|3148
1630044000000|2021-08-27 06:00:00|15323.7|15321.7|15331.8|15329.8|15342.9|15340.9|15320.4|15318.4|4361
1630047600000|2021-08-27 07:00:00|15331.5|15329.5|15333.5|15331.5|15340.7|15338.7|15321.5|15319.5|5735
1630051200000|2021-08-27 08:00:00|15333.7|15331.7|15329|15327|15335.8|15333.8|15317.5|15315.5|4927
1630054800000|2021-08-27 09:00:00|15329.2|15327.2|15332.7|15330.7|15335.7|15333.7|15323.4|15321.4|2914
1630058400000|2021-08-27 10:00:00|15332.8|15330.8|15332.4|15330.4|15337.9|15335.9|15328.2|15326.2|2671
1630062000000|2021-08-27 11:00:00|15332.3|15330.3|15319.7|15317.7|15335.2|15333.2|15315|15313|4357
1630065600000|2021-08-27 12:00:00|15319.8|15317.8|15333.9|15331.9|15338.7|15336.7|15316.4|15314.4|7191
1630069200000|2021-08-27 13:00:00|15334|15332|15312.8|15311.8|15337.9|15336.9|15290|15289|61394
1630072800000|2021-08-27 14:00:00|15313|15312|15405|15404|15434.2|15433.2|15286.4|15285.4|116076
1630076400000|2021-08-27 15:00:00|15404.9|15403.9|15419.7|15418.7|15423.3|15422.3|15386.9|15385.9|46089
1630080000000|2021-08-27 16:00:00|15419.8|15418.8|15421|15420|15427.4|15426.4|15409.2|15408.2|28171
1630083600000|2021-08-27 17:00:00|15420.8|15419.8|15437.8|15436.8|15441.8|15440.8|15419.7|15418.7|30399
1630087200000|2021-08-27 18:00:00|15438.1|15437.1|15437.3|15436.3|15439.8|15438.8|15423|15422|26905
1630090800000|2021-08-27 19:00:00|15437.5|15436.5|15430.2|15429.2|15447.4|15446.4|15425.4|15424.4|60098
1630094400000|2021-08-27 20:00:00|15428.9|15427.9|15433.2|15428.2|15436.7|15434.7|15419.6|15417.6|11536
1630098000000|2021-08-27 21:00:00|15433.3|15428.3|15433.3|15428.3|15433.3|15428.3|15433.3|15428.3|0
1630274400000|2021-08-29 22:00:00|15434.8|15432.8|15442.6|15440.6|15446.1|15444.1|15429.7|15427.7|2916
1630278000000|2021-08-29 23:00:00|15442.4|15440.4|15456.3|15454.3|15459.3|15457.3|15439.4|15437.4|3171
1630281600000|2021-08-30 00:00:00|15456.2|15454.2|15432.3|15430.3|15459.6|15457.6|15431.3|15429.3|4673
1630285200000|2021-08-30 01:00:00|15432.7|15430.7|15432.8|15430.8|15439.4|15437.4|15423.9|15421.9|4537
1630288800000|2021-08-30 02:00:00|15432.9|15430.9|15437.2|15435.2|15441.2|15439.2|15430.4|15428.4|3116
1630292400000|2021-08-30 03:00:00|15437.3|15435.3|15444.1|15442.1|15445.6|15443.6|15435.3|15433.3|1878
1630296000000|2021-08-30 04:00:00|15444.2|15442.2|15438.3|15436.3|15444.7|15442.7|15436.4|15434.4|1208
1630299600000|2021-08-30 05:00:00|15438.4|15436.4|15441.9|15439.9|15448.2|15446.2|15435.9|15433.9|2008
1630303200000|2021-08-30 06:00:00|15442.1|15440.1|15440.6|15438.6|15443.9|15441.9|15436.2|15434.2|2191
1630306800000|2021-08-30 07:00:00|15440.4|15438.4|15446.3|15444.3|15449.9|15447.9|15434.9|15432.9|5353
1630310400000|2021-08-30 08:00:00|15446.2|15444.2|15453.1|15451.1|15454.7|15452.7|15445.6|15443.6|4233
1630314000000|2021-08-30 09:00:00|15453.2|15451.2|15451.2|15449.2|15455.7|15453.7|15447.7|15445.7|2305
1630317600000|2021-08-30 10:00:00|15451.3|15449.3|15451.2|15449.2|15458.7|15456.7|15449.1|15447.1|3132
1630321200000|2021-08-30 11:00:00|15450.9|15448.9|15448.3|15446.3|15451.4|15449.4|15443.6|15441.6|2847
1630324800000|2021-08-30 12:00:00|15448.1|15446.1|15453.3|15451.3|15455.4|15453.4|15441.4|15439.4|6969
1630328400000|2021-08-30 13:00:00|15453.2|15451.2|15532.3|15531.3|15533.2|15532.2|15448.7|15446.7|67428
1630332000000|2021-08-30 14:00:00|15532.4|15531.4|15589.2|15588.2|15592.7|15591.7|15522.9|15521.9|79567
1630335600000|2021-08-30 15:00:00|15589.1|15588.1|15597.4|15596.4|15602.6|15601.6|15565.1|15564.1|48419
1630339200000|2021-08-30 16:00:00|15597.2|15596.2|15592|15591|15599.6|15598.6|15571.9|15570.9|38001
1630342800000|2021-08-30 17:00:00|15592.1|15591.1|15618.5|15617.5|15618.7|15617.7|15587.2|15586.2|31032
1630346400000|2021-08-30 18:00:00|15618.4|15617.4|15623|15622|15623.2|15622.2|15609.7|15608.7|28640
1630350000000|2021-08-30 19:00:00|15622.9|15621.9|15604.1|15603.1|15622.9|15621.9|15598.8|15597.8|56384
1630353600000|2021-08-30 20:00:00|15603.1|15602.1|15613.2|15608.2|15615.6|15613.6|15599.6|15597.6|12998
1630357200000|2021-08-30 21:00:00|15614.5|15609.5|15611.9|15606.9|15614.5|15609.5|15609.5|15604.5|0
1630360800000|2021-08-30 22:00:00|15612.4|15607.4|15610.1|15608.1|15615.7|15613.7|15606.7|15604.7|1932
1630364400000|2021-08-30 23:00:00|15610.4|15608.4|15603|15601|15611.2|15609.2|15600.9|15598.9|2279
1630368000000|2021-08-31 00:00:00|15603.1|15601.1|15597.1|15595.1|15607.1|15605.1|15594.7|15592.7|3726
1630371600000|2021-08-31 01:00:00|15597.4|15595.4|15598.5|15596.5|15602.6|15600.6|15596.7|15594.7|3116
1630375200000|2021-08-31 02:00:00|15598.6|15596.6|15599.7|15597.7|15603.9|15601.9|15594.1|15592.1|2562
1630378800000|2021-08-31 03:00:00|15599.9|15597.9|15614|15612|15617.1|15615.1|15599.1|15597.1|3136
1630382400000|2021-08-31 04:00:00|15614.1|15612.1|15647.2|15645.2|15650.2|15648.2|15611.7|15609.7|4271
1630386000000|2021-08-31 05:00:00|15647.4|15645.4|15660.1|15658.1|15670.7|15668.7|15644.4|15642.4|7984
1630389600000|2021-08-31 06:00:00|15660|15658|15673.5|15671.5|15681.7|15679.7|15656.2|15654.2|6641
1630393200000|2021-08-31 07:00:00|15673.4|15671.4|15658.5|15656.5|15675.1|15673.1|15657.5|15655.5|6437
1630396800000|2021-08-31 08:00:00|15658.9|15656.9|15656.7|15654.7|15669.2|15667.2|15649.9|15647.9|5386
1630400400000|2021-08-31 09:00:00|15656.9|15654.9|15637|15635|15658.2|15656.2|15630.9|15628.9|5267
1630404000000|2021-08-31 10:00:00|15636.9|15634.9|15587|15585|15640.9|15638.9|15577.4|15575.4|12420
1630407600000|2021-08-31 11:00:00|15586.6|15584.6|15601.7|15599.7|15619.6|15617.6|15581.2|15579.2|13408
1630411200000|2021-08-31 12:00:00|15601.6|15599.6|15590|15588|15606.4|15604.4|15567.5|15565.5|17351
1630414800000|2021-08-31 13:00:00|15590.1|15588.1|15529.4|15528.4|15619.1|15617.1|15527.2|15526.2|92726
1630418400000|2021-08-31 14:00:00|15529.2|15528.2|15560.9|15559.9|15571.4|15570.4|15523.1|15522.1|77160
1630422000000|2021-08-31 15:00:00|15561.6|15560.6|15583.7|15582.7|15589.1|15588.1|15540.2|15539.2|55080
1630425600000|2021-08-31 16:00:00|15583.9|15582.9|15599.3|15598.3|15600.7|15599.7|15568.1|15567.1|40109
1630429200000|2021-08-31 17:00:00|15599.5|15598.5|15588.8|15587.8|15601|15600|15566.5|15565.5|34505
1630432800000|2021-08-31 18:00:00|15589|15588|15602.3|15601.3|15604.5|15603.5|15580.1|15579.1|34521
1630436400000|2021-08-31 19:00:00|15602|15601|15585.6|15584.6|15606.6|15605.6|15569.5|15568.5|70722
1630440000000|2021-08-31 20:00:00|15584.8|15583.8|15602.7|15597.7|15605.2|15603.2|15582.9|15580.9|14568
1630443600000|2021-08-31 21:00:00|15603.5|15598.5|15599.6|15594.6|15603.6|15598.6|15599.6|15594.6|0
1630447200000|2021-08-31 22:00:00|15600.1|15595.1|15594.6|15592.6|15604.2|15602.2|15592.3|15590.3|2251
1630450800000|2021-08-31 23:00:00|15594.7|15592.7|15598.6|15596.6|15599.7|15597.7|15589.3|15587.3|1782
1630454400000|2021-09-01 00:00:00|15598.3|15596.3|15584.1|15582.1|15602.3|15600.3|15581.7|15579.7|3740
1630458000000|2021-09-01 01:00:00|15584.2|15582.2|15600.8|15598.8|15602.1|15600.1|15580.1|15578.1|3949
1630461600000|2021-09-01 02:00:00|15601.1|15599.1|15610.4|15608.4|15612.2|15610.2|15600.6|15598.6|4665
1630465200000|2021-09-01 03:00:00|15610.3|15608.3|15613.8|15611.8|15620.2|15618.2|15609.7|15607.7|3782
1630468800000|2021-09-01 04:00:00|15613.7|15611.7|15615.9|15613.9|15616.4|15614.4|15611.8|15609.8|1458
1630472400000|2021-09-01 05:00:00|15615.8|15613.8|15626.1|15624.1|15633.9|15631.9|15615.7|15613.7|3456
1630476000000|2021-09-01 06:00:00|15626.2|15624.2|15644.1|15642.1|15645.6|15643.6|15624.7|15622.7|3878
1630479600000|2021-09-01 07:00:00|15643.9|15641.9|15626.3|15624.3|15649.9|15647.9|15625.8|15623.8|6583
1630483200000|2021-09-01 08:00:00|15626.4|15624.4|15609.8|15607.8|15630.6|15628.6|15606.6|15604.6|6438
1630486800000|2021-09-01 09:00:00|15609.7|15607.7|15609.6|15607.6|15613.2|15611.2|15587.8|15585.8|6953
1630490400000|2021-09-01 10:00:00|15609.8|15607.8|15621.1|15619.1|15623.1|15621.1|15608.6|15606.6|4636
1630494000000|2021-09-01 11:00:00|15621.2|15619.2|15628.8|15626.8|15629.6|15627.6|15610.1|15608.1|4546
1630497600000|2021-09-01 12:00:00|15628.9|15626.9|15635.6|15633.6|15648.3|15646.3|15625.2|15623.2|11778
1630501200000|2021-09-01 13:00:00|15635.7|15633.7|15671.1|15670.1|15698.7|15697.7|15622.4|15620.4|85527
1630504800000|2021-09-01 14:00:00|15674.7|15673.7|15677.6|15676.6|15690|15689|15661.4|15660.4|68489
1630508400000|2021-09-01 15:00:00|15678.1|15677.1|15676.7|15675.7|15688.1|15687.1|15661.2|15660.2|43296
1630512000000|2021-09-01 16:00:00|15676.6|15675.6|15681.1|15680.1|15688.2|15687.2|15673.8|15672.8|35574
1630515600000|2021-09-01 17:00:00|15681.3|15680.3|15683.3|15682.3|15690.1|15689.1|15675.6|15674.6|28124
1630519200000|2021-09-01 18:00:00|15683.2|15682.2|15646|15645|15684.1|15683.1|15631.8|15630.8|45709
1630522800000|2021-09-01 19:00:00|15646.1|15645.1|15613.8|15612.8|15656.4|15655.4|15605.2|15604.2|72431
1630526400000|2021-09-01 20:00:00|15612.2|15611.2|15614.6|15609.6|15625.6|15623.6|15605.2|15603.2|10181
1630530000000|2021-09-01 21:00:00|15614.7|15609.7|15613.4|15608.4|15614.7|15609.7|15612.4|15607.4|1
1630533600000|2021-09-01 22:00:00|15609.7|15607.7|15615.2|15613.2|15621.6|15619.6|15608.7|15606.7|2210
1630537200000|2021-09-01 23:00:00|15615.3|15613.3|15619.8|15617.8|15620.6|15618.6|15613|15611|1587
1630540800000|2021-09-02 00:00:00|15619.7|15617.7|15612.5|15610.5|15632.6|15630.6|15601.6|15599.6|6835
1630544400000|2021-09-02 01:00:00|15612.6|15610.6|15617.2|15615.2|15626|15624|15608.1|15606.1|3738
1630548000000|2021-09-02 02:00:00|15617.1|15615.1|15610|15608|15621.3|15619.3|15608.7|15606.7|2552
1630551600000|2021-09-02 03:00:00|15609.8|15607.8|15613.2|15611.2|15616.7|15614.7|15606.5|15604.5|1733
1630555200000|2021-09-02 04:00:00|15613.3|15611.3|15612|15610|15615.1|15613.1|15609.2|15607.2|1045
1630558800000|2021-09-02 05:00:00|15611.8|15609.8|15618.2|15616.2|15619.2|15617.2|15605.1|15603.1|2246
1630562400000|2021-09-02 06:00:00|15618|15616|15629.7|15627.7|15631.6|15629.6|15616.3|15614.3|3432
1630566000000|2021-09-02 07:00:00|15629.5|15627.5|15635.7|15633.7|15635.8|15633.8|15620.5|15618.5|5591
1630569600000|2021-09-02 08:00:00|15635.6|15633.6|15646.3|15644.3|15649.8|15647.8|15634.8|15632.8|5792
1630573200000|2021-09-02 09:00:00|15646.2|15644.2|15639.3|15637.3|15652.5|15650.5|15637.1|15635.1|4869
1630576800000|2021-09-02 10:00:00|15639.5|15637.5|15640.1|15638.1|15646.8|15644.8|15638|15636|2342
1630580400000|2021-09-02 11:00:00|15640.6|15638.6|15650.8|15648.8|15658.3|15656.3|15640.3|15638.3|4893
1630584000000|2021-09-02 12:00:00|15651|15649|15658.2|15656.2|15662.7|15660.7|15649.5|15647.5|6921
1630587600000|2021-09-02 13:00:00|15657.7|15655.7|15650.3|15649.3|15682.1|15681.1|15644|15643|64909
1630591200000|2021-09-02 14:00:00|15650.2|15649.2|15645|15644|15661.2|15660.2|15617.5|15616.5|76446
1630594800000|2021-09-02 15:00:00|15645.5|15644.5|15632.6|15631.6|15658|15657|15621.1|15620.1|47510
1630598400000|2021-09-02 16:00:00|15632.7|15631.7|15622.1|15621.1|15635.7|15634.7|15604.7|15603.7|42215
1630602000000|2021-09-02 17:00:00|15621.9|15620.9|15581.2|15580.2|15627.9|15626.9|15572.9|15571.9|47170
1630605600000|2021-09-02 18:00:00|15581.3|15580.3|15600.4|15599.4|15603.4|15602.4|15553.9|15552.9|55549
1630609200000|2021-09-02 19:00:00|15600.6|15599.6|15604.4|15603.4|15605.9|15604.9|15578|15577|59943
1630612800000|2021-09-02 20:00:00|15604.6|15603.6|15602.2|15597.2|15606.8|15604.8|15585.3|15583.3|10259
1630616400000|2021-09-02 21:00:00|15601.2|15596.2|15600.9|15595.9|15601.9|15596.9|15600|15595|0
1630620000000|2021-09-02 22:00:00|15601.5|15599.5|15606.3|15604.3|15607.6|15605.6|15596.3|15594.3|1863
1630623600000|2021-09-02 23:00:00|15606.4|15604.4|15598|15596|15607.1|15605.1|15597.4|15595.4|1618
1630627200000|2021-09-03 00:00:00|15597.4|15595.4|15614|15612|15619.4|15617.4|15597.1|15595.1|3478
1630630800000|2021-09-03 01:00:00|15614.1|15612.1|15606.5|15604.5|15618|15616|15599.6|15597.6|3378
1630634400000|2021-09-03 02:00:00|15606.6|15604.6|15629|15627|15629|15627|15604.9|15602.9|3777
1630638000000|2021-09-03 03:00:00|15629.3|15627.3|15621.5|15619.5|15632.1|15630.1|15618.8|15616.8|2769
1630641600000|2021-09-03 04:00:00|15621.4|15619.4|15624.6|15622.6|15627.4|15625.4|15619.9|15617.9|1576
1630645200000|2021-09-03 05:00:00|15624.8|15622.8|15621.8|15619.8|15627.4|15625.4|15618.4|15616.4|2022
1630648800000|2021-09-03 06:00:00|15622|15620|15618.3|15616.3|15622.9|15620.9|15610.8|15608.8|2550
1630652400000|2021-09-03 07:00:00|15618.1|15616.1|15624.1|15622.1|15626.8|15624.8|15607.6|15605.6|4238
1630656000000|2021-09-03 08:00:00|15624|15622|15611.8|15609.8|15629.9|15627.9|15611.3|15609.3|3970
1630659600000|2021-09-03 09:00:00|15611.6|15609.6|15616.4|15614.4|15619.1|15617.1|15610|15608|2664
1630663200000|2021-09-03 10:00:00|15616.5|15614.5|15617.4|15615.4|15623.4|15621.4|15613.3|15611.3|2773
1630666800000|2021-09-03 11:00:00|15617.5|15615.5|15621.5|15619.5|15630.6|15628.6|15616.6|15614.6|3905
1630670400000|2021-09-03 12:00:00|15621.4|15619.4|15607.9|15605.9|15677.5|15675.5|15568.5|15566.5|45079
1630674000000|2021-09-03 13:00:00|15608|15606|15640|15639|15643.4|15642.4|15553|15551|99237
1630677600000|2021-09-03 14:00:00|15640.1|15639.1|15625.3|15624.3|15667.8|15666.8|15603.5|15602.5|83380
1630681200000|2021-09-03 15:00:00|15625.1|15624.1|15630.9|15629.9|15654|15653|15612.9|15611.9|45527
1630684800000|2021-09-03 16:00:00|15631.5|15630.5|15646.4|15645.4|15653.3|15652.3|15627.3|15626.3|31521
1630688400000|2021-09-03 17:00:00|15646.1|15645.1|15656.7|15655.7|15668.7|15667.7|15645.8|15644.8|32986
1630692000000|2021-09-03 18:00:00|15656.8|15655.8|15654.3|15653.3|15658.6|15657.6|15644.6|15643.6|25300
1630695600000|2021-09-03 19:00:00|15654.4|15653.4|15652.8|15651.8|15669.8|15668.8|15640.1|15639.1|45218
1630699200000|2021-09-03 20:00:00|15653.3|15651.3|15656.5|15651.5|15656.5|15654.1|15645.8|15643.8|8653
1630702800000|2021-09-03 21:00:00|15656.4|15651.4|15656.4|15651.4|15656.4|15651.4|15656.4|15651.4|0
1630879200000|2021-09-05 22:00:00|15659.1|15657.1|15659.8|15657.8|15664|15662|15657.1|15655.1|1540
1630882800000|2021-09-05 23:00:00|15659.7|15657.7|15650.6|15648.6|15661.5|15659.5|15649.6|15647.6|1565
1630886400000|2021-09-06 00:00:00|15650.8|15648.8|15649|15647|15655.7|15653.7|15643|15641|3026
1630890000000|2021-09-06 01:00:00|15648.5|15646.5|15655.1|15653.1|15662.2|15660.2|15643.5|15641.5|3181
1630893600000|2021-09-06 02:00:00|15655|15653|15657.8|15655.8|15660.5|15658.5|15650.6|15648.6|2155
1630897200000|2021-09-06 03:00:00|15658|15656|15660.7|15658.7|15663.5|15661.5|15656.6|15654.6|1640
1630900800000|2021-09-06 04:00:00|15660.8|15658.8|15663.8|15661.8|15664.7|15662.7|15658.1|15656.1|946
1630904400000|2021-09-06 05:00:00|15663.7|15661.7|15677.1|15675.1|15684.6|15682.6|15658.5|15656.5|3247
1630908000000|2021-09-06 06:00:00|15677|15675|15686.8|15684.8|15694.5|15692.5|15676.7|15674.7|3443
1630911600000|2021-09-06 07:00:00|15687|15685|15699.1|15697.1|15709|15707|15685.1|15683.1|6004
1630915200000|2021-09-06 08:00:00|15699.2|15697.2|15697.6|15695.6|15700|15698|15692.6|15690.6|2578
1630918800000|2021-09-06 09:00:00|15697.7|15695.7|15693.3|15691.3|15700.2|15698.2|15691.5|15689.5|2431
1630922400000|2021-09-06 10:00:00|15693.5|15691.5|15688.6|15686.6|15699.2|15697.2|15686.6|15684.6|2822
1630926000000|2021-09-06 11:00:00|15688.7|15686.7|15692.1|15690.1|15697.1|15695.1|15688|15686|2609
1630929600000|2021-09-06 12:00:00|15692.2|15690.2|15690.3|15688.3|15695.5|15693.5|15688.8|15686.8|2077
1630933200000|2021-09-06 13:00:00|15690.5|15688.5|15702.7|15701.7|15702.7|15701.7|15686.5|15685.5|4537
1630936800000|2021-09-06 14:00:00|15702.8|15701.8|15704.1|15703.1|15707.5|15706.5|15697.7|15696.7|6527
1630940400000|2021-09-06 15:00:00|15704.2|15703.2|15697.2|15696.2|15704.3|15703.3|15696|15695|3937
1630944000000|2021-09-06 16:00:00|15697.1|15696.1|15700.5|15699.5|15703.7|15702.7|15693.5|15692.5|2272
1630947600000|2021-09-06 17:00:00|15702.9|15697.9|15705.4|15700.4|15705.6|15700.6|15701.6|15696.6|0
1630951200000|2021-09-06 18:00:00|15705.5|15700.5|15699.9|15694.9|15708.5|15703.5|15699.4|15694.4|0
1630954800000|2021-09-06 19:00:00|15699.4|15694.4|15704.8|15699.8|15705.8|15700.8|15698.9|15693.9|0
1630958400000|2021-09-06 20:00:00|15704.6|15699.6|15701.4|15696.4|15704.6|15699.6|15701.4|15696.4|0
1630962000000|2021-09-06 21:00:00|15701.5|15696.5|15702.2|15697.2|15702.2|15697.2|15701|15696|0
1630965600000|2021-09-06 22:00:00|15702.3|15700.3|15693.6|15691.6|15702.6|15700.6|15693.5|15691.5|1836
1630969200000|2021-09-06 23:00:00|15693.5|15691.5|15689.3|15687.3|15697.7|15695.7|15687.6|15685.6|1716
1630972800000|2021-09-07 00:00:00|15689.2|15687.2|15687.1|15685.1|15696.7|15694.7|15685.7|15683.7|2903
1630976400000|2021-09-07 01:00:00|15687.2|15685.2|15675.6|15673.6|15688.7|15686.7|15670.6|15668.6|5576
1630980000000|2021-09-07 02:00:00|15675.5|15673.5|15683.3|15681.3|15684.7|15682.7|15674.2|15672.2|2769
1630983600000|2021-09-07 03:00:00|15683.2|15681.2|15677.1|15675.1|15684|15682|15675|15673|1714
1630987200000|2021-09-07 04:00:00|15677.2|15675.2|15675.6|15673.6|15680.3|15678.3|15673.8|15671.8|1352
1630990800000|2021-09-07 05:00:00|15675.7|15673.7|15685.8|15683.8|15688.5|15686.5|15673.1|15671.1|3440
1630994400000|2021-09-07 06:00:00|15686|15684|15690.3|15688.3|15694.2|15692.2|15684.3|15682.3|3627
1630998000000|2021-09-07 07:00:00|15690.6|15688.6|15683.6|15681.6|15692.2|15690.2|15678.1|15676.1|4356
1631001600000|2021-09-07 08:00:00|15683.3|15681.3|15664.8|15662.8|15683.3|15681.3|15649.1|15647.1|9663
1631005200000|2021-09-07 09:00:00|15663.6|15661.6|15640.5|15638.5|15668.7|15666.7|15622.1|15620.1|11466
1631008800000|2021-09-07 10:00:00|15640.6|15638.6|15634.8|15632.8|15645.6|15643.6|15626.3|15624.3|6535
1631012400000|2021-09-07 11:00:00|15635.3|15633.3|15651.7|15649.7|15653.8|15651.8|15633.6|15631.6|6636
1631016000000|2021-09-07 12:00:00|15651.6|15649.6|15650.3|15648.3|15662.2|15660.2|15642.5|15640.5|8543
1631019600000|2021-09-07 13:00:00|15650.2|15648.2|15642.7|15641.7|15668.5|15667.5|15614|15613|86190
1631023200000|2021-09-07 14:00:00|15642.6|15641.6|15676|15675|15679.3|15678.3|15608.9|15607.9|91475
1631026800000|2021-09-07 15:00:00|15675.4|15674.4|15670.2|15669.2|15678.5|15677.5|15634|15633|64726
1631030400000|2021-09-07 16:00:00|15670|15669|15692.3|15691.3|15702.4|15701.4|15668.5|15667.5|43456
1631034000000|2021-09-07 17:00:00|15692.7|15691.7|15692.8|15691.8|15701.7|15700.7|15683.3|15682.3|29963
1631037600000|2021-09-07 18:00:00|15693.1|15692.1|15690.9|15689.9|15697.1|15696.1|15676.7|15675.7|33961
1631041200000|2021-09-07 19:00:00|15690.8|15689.8|15675.5|15674.5|15695.4|15694.4|15671.5|15670.5|48372
1631044800000|2021-09-07 20:00:00|15676|15674|15674.7|15669.7|15676.6|15674.6|15658.6|15656.6|10253
1631048400000|2021-09-07 21:00:00|15674.2|15669.2|15671.4|15666.4|15675.2|15670.2|15671.1|15666.1|0
1631052000000|2021-09-07 22:00:00|15673.2|15671.2|15675.5|15673.5|15678.5|15676.5|15671.2|15669.2|1417
1631055600000|2021-09-07 23:00:00|15675.6|15673.6|15664.4|15662.4|15676.6|15674.6|15660.6|15658.6|2194
1631059200000|2021-09-08 00:00:00|15664.2|15662.2|15686.7|15684.7|15688.6|15686.6|15664.2|15662.2|3879
1631062800000|2021-09-08 01:00:00|15687|15685|15690|15688|15693.1|15691.1|15681.1|15679.1|3086
1631066400000|2021-09-08 02:00:00|15690.1|15688.1|15688.2|15686.2|15692.6|15690.6|15685.1|15683.1|2078
1631070000000|2021-09-08 03:00:00|15688.1|15686.1|15679|15677|15690.2|15688.2|15672|15670|2599
1631073600000|2021-09-08 04:00:00|15679.1|15677.1|15677.1|15675.1|15683.7|15681.7|15675.9|15673.9|1652
1631077200000|2021-09-08 05:00:00|15677|15675|15679.7|15677.7|15682.1|15680.1|15670.9|15668.9|2471
1631080800000|2021-09-08 06:00:00|15679.4|15677.4|15669.5|15667.5|15687.1|15685.1|15666.5|15664.5|3556
1631084400000|2021-09-08 07:00:00|15669.7|15667.7|15628.9|15626.9|15673|15671|15607.7|15605.7|18460
1631088000000|2021-09-08 08:00:00|15628.7|15626.7|15638.6|15636.6|15647|15645|15613.5|15611.5|11377
1631091600000|2021-09-08 09:00:00|15638.7|15636.7|15664.9|15662.9|15667.9|15665.9|15636.2|15634.2|7019
1631095200000|2021-09-08 10:00:00|15664.5|15662.5|15662.7|15660.7|15672.6|15670.6|15660.9|15658.9|5508
1631098800000|2021-09-08 11:00:00|15662.5|15660.5|15671.4|15669.4|15681.1|15679.1|15662|15660|6769
1631102400000|2021-09-08 12:00:00|15671.5|15669.5|15671.7|15669.7|15679.9|15677.9|15658.1|15656.1|11895
1631106000000|2021-09-08 13:00:00|15671.9|15669.9|15636|15635|15674|15672|15614.2|15613.2|68276
1631109600000|2021-09-08 14:00:00|15636.1|15635.1|15553.2|15552.2|15661|15660|15536.9|15535.9|117408
1631113200000|2021-09-08 15:00:00|15553.1|15552.1|15544.6|15543.6|15593.2|15592.2|15530.9|15529.9|86520
1631116800000|2021-09-08 16:00:00|15544.5|15543.5|15578.5|15577.5|15607.1|15606.1|15525.9|15524.9|65955
1631120400000|2021-09-08 17:00:00|15578.4|15577.4|15593.6|15592.6|15614.2|15613.2|15577.6|15576.6|40759
1631124000000|2021-09-08 18:00:00|15593.5|15592.5|15605.4|15604.4|15627.2|15626.2|15593|15592|38767
1631127600000|2021-09-08 19:00:00|15605.1|15604.1|15623.7|15622.7|15624.2|15623.2|15592.3|15591.3|45176
1631131200000|2021-09-08 20:00:00|15623.3|15622.3|15612.2|15607.2|15623.8|15622.3|15607.8|15605.7|8517
1631134800000|2021-09-08 21:00:00|15612|15607|15612.6|15607.6|15613.3|15608.3|15608.9|15603.9|0
1631138400000|2021-09-08 22:00:00|15610.7|15608.7|15600.2|15598.2|15613.9|15611.9|15599.5|15597.5|1995
1631142000000|2021-09-08 23:00:00|15600|15598|15600.7|15598.7|15604.3|15602.3|15593.3|15591.3|2335
1631145600000|2021-09-09 00:00:00|15600.8|15598.8|15588.4|15586.4|15609.7|15607.7|15583.5|15581.5|4432
1631149200000|2021-09-09 01:00:00|15588.3|15586.3|15594.9|15592.9|15598.8|15596.8|15582.4|15580.4|4397
1631152800000|2021-09-09 02:00:00|15595|15593|15594.2|15592.2|15602.5|15600.5|15590.3|15588.3|2701
1631156400000|2021-09-09 03:00:00|15593.9|15591.9|15585.5|15583.5|15598.5|15596.5|15572.4|15570.4|4256
1631160000000|2021-09-09 04:00:00|15585.4|15583.4|15575.9|15573.9|15585.9|15583.9|15571.3|15569.3|2851
1631163600000|2021-09-09 05:00:00|15576|15574|15559.4|15557.4|15579.7|15577.7|15555.4|15553.4|5898
1631167200000|2021-09-09 06:00:00|15559|15557|15570.5|15568.5|15582.4|15580.4|15557.8|15555.8|5843
1631170800000|2021-09-09 07:00:00|15570.4|15568.4|15586.7|15584.7|15592|15590|15547.5|15545.5|13633
1631174400000|2021-09-09 08:00:00|15585.9|15583.9|15577.3|15575.3|15593.4|15591.4|15575.2|15573.2|6375
1631178000000|2021-09-09 09:00:00|15577.2|15575.2|15589|15587|15598.2|15596.2|15572.3|15570.3|5956
1631181600000|2021-09-09 10:00:00|15589.2|15587.2|15588.7|15586.7|15595.7|15593.7|15583.8|15581.8|3539
1631185200000|2021-09-09 11:00:00|15588.8|15586.8|15624|15622|15628.3|15626.3|15574.3|15572.3|11528
1631188800000|2021-09-09 12:00:00|15624.2|15622.2|15622.2|15620.2|15634.7|15632.7|15606.4|15604.4|15571
1631192400000|2021-09-09 13:00:00|15622|15620|15659.3|15658.3|15676|15675|15621.9|15619.9|68052
1631196000000|2021-09-09 14:00:00|15659.2|15658.2|15648.2|15647.2|15675.2|15674.2|15639.8|15638.8|64284
1631199600000|2021-09-09 15:00:00|15648.6|15647.6|15629.9|15628.9|15654.6|15653.6|15611.9|15610.9|61820
1631203200000|2021-09-09 16:00:00|15630.1|15629.1|15619.6|15618.6|15640|15639|15616.1|15615.1|42767
1631206800000|2021-09-09 17:00:00|15620.1|15619.1|15580.4|15579.4|15638.2|15637.2|15558.9|15557.9|78872
1631210400000|2021-09-09 18:00:00|15580.2|15579.2|15598.2|15597.2|15602.1|15601.1|15564.1|15563.1|55159
1631214000000|2021-09-09 19:00:00|15598.1|15597.1|15564.2|15563.2|15606.6|15605.6|15556.4|15555.4|56616
1631217600000|2021-09-09 20:00:00|15564.1|15563.1|15564.7|15559.7|15568.6|15566.6|15547.2|15545.2|9355
1631221200000|2021-09-09 21:00:00|15564.8|15559.8|15565.5|15560.5|15568.3|15563.3|15561.3|15556.3|0
1631224800000|2021-09-09 22:00:00|15562.4|15560.4|15563.1|15561.1|15569.6|15567.6|15555|15553|2649
1631228400000|2021-09-09 23:00:00|15563.2|15561.2|15565|15563|15568.2|15566.2|15556.2|15554.2|1994
1631232000000|2021-09-10 00:00:00|15565.1|15563.1|15570.1|15568.1|15581.1|15579.1|15563.9|15561.9|3388
1631235600000|2021-09-10 01:00:00|15570|15568|15579.1|15577.1|15583.2|15581.2|15557.9|15555.9|3739
1631239200000|2021-09-10 02:00:00|15579|15577|15577.5|15575.5|15583.5|15581.5|15572.5|15570.5|2735
1631242800000|2021-09-10 03:00:00|15577.6|15575.6|15583.1|15581.1|15585.2|15583.2|15577.4|15575.4|1458
1631246400000|2021-09-10 04:00:00|15583|15581|15594.1|15592.1|15598.7|15596.7|15581.1|15579.1|1758
1631250000000|2021-09-10 05:00:00|15594.2|15592.2|15594.2|15592.2|15600.5|15598.5|15586.9|15584.9|1919
1631253600000|2021-09-10 06:00:00|15594.5|15592.5|15596.5|15594.5|15598.4|15596.4|15586|15584|2283
1631257200000|2021-09-10 07:00:00|15596.4|15594.4|15608.6|15606.6|15611|15609|15590.1|15588.1|5753
1631260800000|2021-09-10 08:00:00|15608.2|15606.2|15619.9|15617.9|15626.6|15624.6|15607.1|15605.1|4819
1631264400000|2021-09-10 09:00:00|15620|15618|15611.6|15609.6|15621.1|15619.1|15611|15609|3076
1631268000000|2021-09-10 10:00:00|15611.7|15609.7|15624.6|15622.6|15626|15624|15610.5|15608.5|3403
1631271600000|2021-09-10 11:00:00|15624.5|15622.5|15630.1|15628.1|15634.4|15632.4|15622.1|15620.1|4483
1631275200000|2021-09-10 12:00:00|15629.7|15627.7|15627|15625|15639.7|15637.7|15625.2|15623.2|7454
1631278800000|2021-09-10 13:00:00|15627.1|15625.1|15656.6|15655.6|15668.4|15667.4|15623|15621|49894
1631282400000|2021-09-10 14:00:00|15656.9|15655.9|15597|15596|15657.7|15656.7|15562.1|15561.1|82992
1631286000000|2021-09-10 15:00:00|15597.2|15596.2|15546.2|15545.2|15601.5|15600.5|15531.1|15530.1|58468
1631289600000|2021-09-10 16:00:00|15546.5|15545.5|15591.6|15590.6|15602.4|15601.4|15541.1|15540.1|30346
1631293200000|2021-09-10 17:00:00|15591.8|15590.8|15578|15577|15608.5|15607.5|15572.6|15571.6|25736
1631296800000|2021-09-10 18:00:00|15577.5|15576.5|15543.5|15542.5|15582.1|15581.1|15536.8|15535.8|24053
1631300400000|2021-09-10 19:00:00|15544.1|15543.1|15445.5|15444.5|15545.1|15544.1|15434.5|15433.5|62936
1631304000000|2021-09-10 20:00:00|15445.4|15444.4|15449|15447|15459.1|15457.1|15445.3|15443.3|11329
1631484000000|2021-09-12 22:00:00|15451.4|15449.4|15481.9|15479.9|15484.8|15482.8|15451.4|15449.4|4383
1631487600000|2021-09-12 23:00:00|15481.8|15479.8|15493.4|15491.4|15496.9|15494.9|15475.6|15473.6|2436
1631491200000|2021-09-13 00:00:00|15493.5|15491.5|15469.9|15467.9|15497.5|15495.5|15466.8|15464.8|4180
1631494800000|2021-09-13 01:00:00|15470|15468|15444|15442|15474.8|15472.8|15441.6|15439.6|5242
1631498400000|2021-09-13 02:00:00|15444.1|15442.1|15451.4|15449.4|15460.8|15458.8|15441.6|15439.6|2948
1631502000000|2021-09-13 03:00:00|15451.6|15449.6|15451.4|15449.4|15464|15462|15447|15445|2393
1631505600000|2021-09-13 04:00:00|15451.3|15449.3|15453.1|15451.1|15456|15454|15447.1|15445.1|1222
1631509200000|2021-09-13 05:00:00|15453.3|15451.3|15454.3|15452.3|15455.3|15453.3|15414.5|15412.5|5853
1631512800000|2021-09-13 06:00:00|15454|15452|15483.5|15481.5|15491.3|15489.3|15452.8|15450.8|4276
1631516400000|2021-09-13 07:00:00|15483.6|15481.6|15485|15483|15497.1|15495.1|15481.6|15479.6|4514
1631520000000|2021-09-13 08:00:00|15484.9|15482.9|15503|15501|15511.3|15509.3|15484.1|15482.1|4883
1631523600000|2021-09-13 09:00:00|15503.1|15501.1|15504.9|15502.9|15509.3|15507.3|15499.6|15497.6|2299
1631527200000|2021-09-13 10:00:00|15505|15503|15525.7|15523.7|15527.4|15525.4|15504.9|15502.9|3550
1631530800000|2021-09-13 11:00:00|15525.9|15523.9|15520.6|15518.6|15528|15526|15512.2|15510.2|5302
1631534400000|2021-09-13 12:00:00|15520.5|15518.5|15537.9|15535.9|15539.5|15537.5|15516.2|15514.2|11318
1631538000000|2021-09-13 13:00:00|15538|15536|15447.2|15446.2|15565.9|15564.9|15437|15436|93629
1631541600000|2021-09-13 14:00:00|15447.4|15446.4|15424.9|15423.9|15457.2|15456.2|15367|15366|105174
1631545200000|2021-09-13 15:00:00|15425.1|15424.1|15372.8|15371.8|15440.4|15439.4|15351.4|15350.4|73582
1631548800000|2021-09-13 16:00:00|15372.6|15371.6|15441|15440|15445.8|15444.8|15362.1|15361.1|51793
1631552400000|2021-09-13 17:00:00|15440.9|15439.9|15387|15386|15449.9|15448.9|15378.4|15377.4|37961
1631556000000|2021-09-13 18:00:00|15387.3|15386.3|15380.8|15379.8|15402.8|15401.8|15354.4|15353.4|46418
1631559600000|2021-09-13 19:00:00|15380.1|15379.1|15438.2|15437.2|15438.5|15437.5|15349.3|15348.3|66622
1631563200000|2021-09-13 20:00:00|15437.2|15436.2|15452.4|15447.4|15456.8|15454.8|15435.7|15433.7|11971
1631566800000|2021-09-13 21:00:00|15452.3|15447.3|15450.5|15445.5|15457.5|15452.5|15449.5|15444.5|0
1631570400000|2021-09-13 22:00:00|15449.5|15447.5|15453.3|15451.3|15457.7|15455.7|15443.7|15441.7|2503
1631574000000|2021-09-13 23:00:00|15453.8|15451.8|15450.9|15448.9|15460.3|15458.3|15447.5|15445.5|1854
1631577600000|2021-09-14 00:00:00|15450.8|15448.8|15447.5|15445.5|15453.2|15451.2|15439.4|15437.4|2240
1631581200000|2021-09-14 01:00:00|15447.4|15445.4|15461.9|15459.9|15468.4|15466.4|15445|15443|3578
1631584800000|2021-09-14 02:00:00|15462|15460|15451.3|15449.3|15468|15466|15447.7|15445.7|2807
1631588400000|2021-09-14 03:00:00|15451|15449|15458.8|15456.8|15460.8|15458.8|15446.5|15444.5|1890
1631592000000|2021-09-14 04:00:00|15458.9|15456.9|15456.5|15454.5|15460.9|15458.9|15453|15451|1128
1631595600000|2021-09-14 05:00:00|15456.4|15454.4|15453.9|15451.9|15464.9|15462.9|15451.9|15449.9|2366
1631599200000|2021-09-14 06:00:00|15453.8|15451.8|15429.3|15427.3|15454.9|15452.9|15429.2|15427.2|5188
1631602800000|2021-09-14 07:00:00|15429.2|15427.2|15422|15420|15435.9|15433.9|15396.9|15394.9|9797
1631606400000|2021-09-14 08:00:00|15421.8|15419.8|15440|15438|15448.5|15446.5|15417|15415|7050
1631610000000|2021-09-14 09:00:00|15440.2|15438.2|15428.8|15426.8|15447|15445|15428.3|15426.3|4096
1631613600000|2021-09-14 10:00:00|15428.7|15426.7|15435.9|15433.9|15445.7|15443.7|15421.5|15419.5|5162
1631617200000|2021-09-14 11:00:00|15435.8|15433.8|15407.9|15405.9|15439.4|15437.4|15401|15399|8511
1631620800000|2021-09-14 12:00:00|15409|15407|15487.8|15485.8|15503.3|15501.3|15400.8|15398.8|31034
1631624400000|2021-09-14 13:00:00|15488.4|15486.4|15437.5|15436.5|15528.8|15527.8|15432.8|15431.8|82935
1631628000000|2021-09-14 14:00:00|15437.3|15436.3|15415.2|15414.2|15453.2|15452.2|15391.2|15390.2|93484
1631631600000|2021-09-14 15:00:00|15415.4|15414.4|15481.4|15480.4|15481.8|15480.8|15415.1|15414.1|48505
1631635200000|2021-09-14 16:00:00|15481.3|15480.3|15428.6|15427.6|15493.3|15492.3|15421.7|15420.7|40841
1631638800000|2021-09-14 17:00:00|15428.4|15427.4|15427.1|15426.1|15437.8|15436.8|15392.2|15391.2|47536
1631642400000|2021-09-14 18:00:00|15427.2|15426.2|15390.6|15389.6|15434.1|15433.1|15354.2|15353.2|54608
1631646000000|2021-09-14 19:00:00|15390.9|15389.9|15389.8|15388.8|15395.6|15394.6|15351.1|15350.1|69206
1631649600000|2021-09-14 20:00:00|15388.8|15387.8|15398.1|15393.1|15408.2|15406.2|15386.7|15384.7|9250
1631653200000|2021-09-14 21:00:00|15397.9|15392.9|15400.5|15395.5|15400.7|15395.7|15397.1|15392.1|0
1631656800000|2021-09-14 22:00:00|15400.8|15395.8|15402.7|15400.7|15404.6|15402.6|15390.1|15388.1|2445
1631660400000|2021-09-14 23:00:00|15402.8|15400.8|15414.1|15412.1|15414.3|15412.3|15399.6|15397.6|2034
1631664000000|2021-09-15 00:00:00|15413.7|15411.7|15408.8|15406.8|15422.3|15420.3|15405.7|15403.7|3657
1631667600000|2021-09-15 01:00:00|15409.1|15407.1|15389.7|15387.7|15414.6|15412.6|15385.3|15383.3|3522
1631671200000|2021-09-15 02:00:00|15389.8|15387.8|15393.6|15391.6|15402.6|15400.6|15376.7|15374.7|4385
1631674800000|2021-09-15 03:00:00|15393.8|15391.8|15405.9|15403.9|15408.2|15406.2|15392.7|15390.7|2925
1631678400000|2021-09-15 04:00:00|15405.7|15403.7|15417.1|15415.1|15419.2|15417.2|15404.8|15402.8|2234
1631682000000|2021-09-15 05:00:00|15417.2|15415.2|15406.3|15404.3|15418.4|15416.4|15400.2|15398.2|4586
1631685600000|2021-09-15 06:00:00|15406.4|15404.4|15414.7|15412.7|15419.8|15417.8|15394.3|15392.3|6064
1631689200000|2021-09-15 07:00:00|15413.7|15411.7|15421.1|15419.1|15430.1|15428.1|15412.4|15410.4|8354
1631692800000|2021-09-15 08:00:00|15420.9|15418.9|15433.6|15431.6|15436.7|15434.7|15420.7|15418.7|4299
1631696400000|2021-09-15 09:00:00|15433.4|15431.4|15434.3|15432.3|15438.9|15436.9|15427.4|15425.4|4203
1631700000000|2021-09-15 10:00:00|15434.6|15432.6|15421.9|15419.9|15435.8|15433.8|15415.8|15413.8|4604
1631703600000|2021-09-15 11:00:00|15422.1|15420.1|15411.8|15409.8|15423.8|15421.8|15399.6|15397.6|8548
1631707200000|2021-09-15 12:00:00|15412.1|15410.1|15416.8|15414.8|15422.1|15420.1|15396.3|15394.3|13239
1631710800000|2021-09-15 13:00:00|15416.6|15414.6|15362.3|15361.3|15439.2|15438.2|15338.4|15337.4|96434
1631714400000|2021-09-15 14:00:00|15362.6|15361.6|15371.1|15370.1|15383.7|15382.7|15313.9|15312.9|93105
1631718000000|2021-09-15 15:00:00|15370.9|15369.9|15365.3|15364.3|15380.8|15379.8|15339.6|15338.6|51293
1631721600000|2021-09-15 16:00:00|15365.6|15364.6|15444.4|15443.4|15449.2|15448.2|15358.6|15357.6|51828
1631725200000|2021-09-15 17:00:00|15444.8|15443.8|15458.4|15457.4|15473|15472|15439.9|15438.9|35745
1631728800000|2021-09-15 18:00:00|15458.3|15457.3|15482|15481|15486.7|15485.7|15456.3|15455.3|34673
1631732400000|2021-09-15 19:00:00|15482.4|15481.4|15504.8|15503.8|15520.7|15519.7|15478|15477|61227
1631736000000|2021-09-15 20:00:00|15503.7|15502.7|15516.1|15511.1|15516.8|15514.8|15500.2|15498.2|10891
1631739600000|2021-09-15 21:00:00|15515|15510|15510.6|15505.6|15517.8|15512.8|15508.5|15503.5|0
1631743200000|2021-09-15 22:00:00|15516.6|15514.6|15512.3|15510.3|15518.8|15516.8|15509.6|15507.6|1606
1631746800000|2021-09-15 23:00:00|15512|15510|15509.1|15507.1|15512.7|15510.7|15504.5|15502.5|1396
1631750400000|2021-09-16 00:00:00|15509|15507|15511.2|15509.2|15514.6|15512.6|15501.3|15499.3|2680
1631754000000|2021-09-16 01:00:00|15511.3|15509.3|15497.1|15495.1|15527.1|15525.1|15497|15495|4784
1631757600000|2021-09-16 02:00:00|15497|15495|15502.1|15500.1|15509.7|15507.7|15490.7|15488.7|4159
1631761200000|2021-09-16 03:00:00|15502|15500|15487.8|15485.8|15507.2|15505.2|15487.7|15485.7|2247
1631764800000|2021-09-16 04:00:00|15488.2|15486.2|15491.1|15489.1|15495.6|15493.6|15484.3|15482.3|2146
1631768400000|2021-09-16 05:00:00|15490.7|15488.7|15487.8|15485.8|15501.5|15499.5|15478.3|15476.3|3451
1631772000000|2021-09-16 06:00:00|15487.7|15485.7|15479.2|15477.2|15496.3|15494.3|15473|15471|3526
1631775600000|2021-09-16 07:00:00|15479.1|15477.1|15499.1|15497.1|15507.1|15505.1|15478.7|15476.7|6094
1631779200000|2021-09-16 08:00:00|15499|15497|15479.7|15477.7|15502.6|15500.6|15475.8|15473.8|5497
1631782800000|2021-09-16 09:00:00|15479.8|15477.8|15463.8|15461.8|15483.8|15481.8|15458.1|15456.1|4757
1631786400000|2021-09-16 10:00:00|15464|15462|15474.1|15472.1|15475.1|15473.1|15461.6|15459.6|3235
1631790000000|2021-09-16 11:00:00|15474|15472|15458.6|15456.6|15481.5|15479.5|15454.2|15452.2|6468
1631793600000|2021-09-16 12:00:00|15458.3|15456.3|15465.2|15463.2|15467.3|15465.3|15440.2|15438.2|17593
1631797200000|2021-09-16 13:00:00|15465.5|15463.5|15417.1|15416.1|15479|15478|15393.8|15392.8|85444
1631800800000|2021-09-16 14:00:00|15415.7|15414.7|15395.6|15394.6|15421.8|15420.8|15370.6|15369.6|83379
1631804400000|2021-09-16 15:00:00|15395.9|15394.9|15413.6|15412.6|15413.7|15412.7|15368.1|15367.1|51367
1631808000000|2021-09-16 16:00:00|15413.5|15412.5|15439.7|15438.7|15446.6|15445.6|15407.9|15406.9|34201
1631811600000|2021-09-16 17:00:00|15440.1|15439.1|15479.1|15478.1|15482.9|15481.9|15425.5|15424.5|33850
1631815200000|2021-09-16 18:00:00|15479.2|15478.2|15502.4|15501.4|15507.5|15506.5|15470.6|15469.6|35345
1631818800000|2021-09-16 19:00:00|15502.2|15501.2|15519.5|15518.5|15541.4|15540.4|15500|15499|70411
1631822400000|2021-09-16 20:00:00|15519.1|15518.1|15508.8|15503.8|15520.1|15518.1|15500.6|15498.6|9815
1631826000000|2021-09-16 21:00:00|15508.9|15503.9|15507.6|15502.6|15511.4|15506.4|15506|15501|0
1631829600000|2021-09-16 22:00:00|15506.6|15504.6|15503.3|15501.3|15510.1|15508.1|15500.5|15498.5|1580
1631833200000|2021-09-16 23:00:00|15503.4|15501.4|15490.9|15488.9|15508|15506|15483.1|15481.1|2541
1631836800000|2021-09-17 00:00:00|15491|15489|15490.1|15488.1|15493.9|15491.9|15483.5|15481.5|2449
1631840400000|2021-09-17 01:00:00|15490.4|15488.4|15494.5|15492.5|15500.4|15498.4|15474.6|15472.6|4693
1631844000000|2021-09-17 02:00:00|15494.4|15492.4|15505.9|15503.9|15507.3|15505.3|15494.4|15492.4|3156
1631847600000|2021-09-17 03:00:00|15505.8|15503.8|15521.9|15519.9|15528.4|15526.4|15505|15503|3655
1631851200000|2021-09-17 04:00:00|15522|15520|15530.5|15528.5|15532.5|15530.5|15520.4|15518.4|2118
1631854800000|2021-09-17 05:00:00|15530.4|15528.4|15535.5|15533.5|15537.9|15535.9|15524.3|15522.3|3258
1631858400000|2021-09-17 06:00:00|15535.4|15533.4|15529.3|15527.3|15536.5|15534.5|15526.9|15524.9|2622
1631862000000|2021-09-17 07:00:00|15529.6|15527.6|15518.8|15516.8|15537|15535|15504|15502|6552
1631865600000|2021-09-17 08:00:00|15518.6|15516.6|15515.9|15513.9|15518.6|15516.6|15507.8|15505.8|3427
1631869200000|2021-09-17 09:00:00|15515.8|15513.8|15486.8|15484.8|15516.3|15514.3|15478.9|15476.9|7684
1631872800000|2021-09-17 10:00:00|15486.5|15484.5|15482.1|15480.1|15496|15494|15469.8|15467.8|8909
1631876400000|2021-09-17 11:00:00|15482.9|15480.9|15485|15483|15488.8|15486.8|15468.5|15466.5|6012
1631880000000|2021-09-17 12:00:00|15484.9|15482.9|15510.6|15508.6|15522.8|15520.8|15484.1|15482.1|12392
1631883600000|2021-09-17 13:00:00|15510.5|15508.5|15412|15411|15515.5|15513.5|15393.3|15392.3|87177
1631887200000|2021-09-17 14:00:00|15411.6|15410.6|15363.9|15362.9|15415.4|15414.4|15344.3|15343.3|98597
1631890800000|2021-09-17 15:00:00|15363.6|15362.6|15326.4|15325.4|15377|15376|15304.9|15303.9|100499
1631894400000|2021-09-17 16:00:00|15325.5|15324.5|15360.3|15359.3|15377.3|15376.3|15325.3|15324.3|59978
1631898000000|2021-09-17 17:00:00|15360.4|15359.4|15309|15308|15361.3|15360.3|15290.7|15289.7|61106
1631901600000|2021-09-17 18:00:00|15308.9|15307.9|15320.9|15319.9|15330.5|15329.5|15290.3|15289.3|51697
1631905200000|2021-09-17 19:00:00|15320.8|15319.8|15333.9|15332.9|15352.4|15351.4|15302.3|15301.3|81111
1631908800000|2021-09-17 20:00:00|15334.2|15333.2|15298.8|15293.8|15339|15337|15294.1|15292.1|19545
1631912400000|2021-09-17 21:00:00|15298.5|15293.5|15298.5|15293.5|15298.5|15293.5|15298.5|15293.5|0
1632088800000|2021-09-19 22:00:00|15307.5|15305.5|15335.6|15333.6|15338|15336|15303.8|15301.8|5447
1632092400000|2021-09-19 23:00:00|15335.8|15333.8|15339|15337|15341.8|15339.8|15327.1|15325.1|2915
1632096000000|2021-09-20 00:00:00|15339.1|15337.1|15333.3|15331.3|15351.6|15349.6|15329.3|15327.3|3816
1632099600000|2021-09-20 01:00:00|15333|15331|15308.2|15306.2|15333.6|15331.6|15304.1|15302.1|5500
1632103200000|2021-09-20 02:00:00|15308.1|15306.1|15223.7|15221.7|15311.1|15309.1|15219.8|15217.8|12317
1632106800000|2021-09-20 03:00:00|15223.6|15221.6|15252|15250|15260.5|15258.5|15219.1|15217.1|6145
1632110400000|2021-09-20 04:00:00|15252.1|15250.1|15252.8|15250.8|15255.6|15253.6|15226.7|15224.7|3656
1632114000000|2021-09-20 05:00:00|15253.1|15251.1|15267.2|15265.2|15276.5|15274.5|15246.3|15244.3|4700
1632117600000|2021-09-20 06:00:00|15266.5|15264.5|15227.3|15225.3|15272.5|15270.5|15203.1|15201.1|10834
1632121200000|2021-09-20 07:00:00|15227.2|15225.2|15214.7|15212.7|15240.2|15238.2|15192.6|15190.6|17235
1632124800000|2021-09-20 08:00:00|15214.8|15212.8|15183.3|15181.3|15218.2|15216.2|15168.6|15166.6|18071
1632128400000|2021-09-20 09:00:00|15183.5|15181.5|15165.3|15163.3|15189.5|15187.5|15147.3|15145.3|11371
1632132000000|2021-09-20 10:00:00|15165.1|15163.1|15169|15167|15190.3|15188.3|15159.1|15157.1|9172
1632135600000|2021-09-20 11:00:00|15169.1|15167.1|15110.8|15108.8|15177.2|15175.2|15100.7|15098.7|19271
1632139200000|2021-09-20 12:00:00|15108.7|15106.7|15084|15082|15125.1|15123.1|15061.7|15059.7|25935
1632142800000|2021-09-20 13:00:00|15083.7|15081.7|15120.1|15119.1|15164.1|15163.1|15048.7|15047.7|107481
1632146400000|2021-09-20 14:00:00|15119|15118|15009|15008|15124.1|15123.1|15000.2|14999.2|125474
1632150000000|2021-09-20 15:00:00|15008.7|15007.7|14968.5|14967.5|15054.5|15053.5|14965.7|14964.7|87485
1632153600000|2021-09-20 16:00:00|14968.2|14967.2|14928.5|14927.5|14972.6|14971.6|14920.6|14919.6|67087
1632157200000|2021-09-20 17:00:00|14928.6|14927.6|14935.4|14934.4|14959.2|14958.2|14895.5|14894.5|54037
1632160800000|2021-09-20 18:00:00|14936.2|14935.2|14849.2|14848.2|14948|14947|14823.5|14822.5|82475
1632164400000|2021-09-20 19:00:00|14848.5|14847.5|15019|15018|15027.5|15026.5|14818.6|14817.6|129707
1632168000000|2021-09-20 20:00:00|15017.5|15016.5|15005.1|15000.1|15027.7|15025.7|14982.1|14980.1|23614
1632171600000|2021-09-20 21:00:00|15003.8|14998.8|15009.5|15004.5|15021|15016|15003.6|14998.6|0
1632175200000|2021-09-20 22:00:00|15009.3|15004.3|15014.9|15012.9|15026.4|15024.4|15003.1|15001.1|4111
1632178800000|2021-09-20 23:00:00|15014.5|15012.5|15041.4|15039.4|15043.9|15041.9|14994.1|14992.1|6530
1632182400000|2021-09-21 00:00:00|15041.2|15039.2|15051.2|15049.2|15077.6|15075.6|15030|15028|8483
1632186000000|2021-09-21 01:00:00|15051.5|15049.5|15059|15057|15063.5|15061.5|15024.6|15022.6|10038
1632189600000|2021-09-21 02:00:00|15059.1|15057.1|15083|15081|15084|15082|15052.7|15050.7|4476
1632193200000|2021-09-21 03:00:00|15083.1|15081.1|15094.9|15092.9|15100.6|15098.6|15061.4|15059.4|5971
1632196800000|2021-09-21 04:00:00|15095|15093|15099.1|15097.1|15100.4|15098.4|15088.1|15086.1|2182
1632200400000|2021-09-21 05:00:00|15099|15097|15071.7|15069.7|15101.5|15099.5|15062.9|15060.9|6636
1632204000000|2021-09-21 06:00:00|15071.9|15069.9|15085.5|15083.5|15101.1|15099.1|15062.6|15060.6|6290
1632207600000|2021-09-21 07:00:00|15085.6|15083.6|15160|15158|15160.4|15158.4|15080.7|15078.7|13359
1632211200000|2021-09-21 08:00:00|15158.7|15156.7|15150.7|15148.7|15175.4|15173.4|15146.2|15144.2|10210
1632214800000|2021-09-21 09:00:00|15150.9|15148.9|15136.4|15134.4|15158.4|15156.4|15122.2|15120.2|8038
1632218400000|2021-09-21 10:00:00|15136.5|15134.5|15139.2|15137.2|15143.1|15141.1|15124.6|15122.6|5143
1632222000000|2021-09-21 11:00:00|15139.1|15137.1|15134.4|15132.4|15140.6|15138.6|15115.4|15113.4|7455
1632225600000|2021-09-21 12:00:00|15134.2|15132.2|15090|15088|15147|15145|15087.7|15085.7|19533
1632229200000|2021-09-21 13:00:00|15090.1|15088.1|15078.9|15077.9|15143.4|15142.4|15040.7|15039.7|95315
1632232800000|2021-09-21 14:00:00|15079.1|15078.1|15012.3|15011.3|15093.1|15092.1|14988.6|14987.6|111475
1632236400000|2021-09-21 15:00:00|15013|15012|15104.3|15103.3|15125.1|15124.1|14992.9|14991.9|77148
1632240000000|2021-09-21 16:00:00|15104.4|15103.4|15071.2|15070.2|15133.3|15132.3|15055.4|15054.4|49041
1632243600000|2021-09-21 17:00:00|15070.5|15069.5|15032.7|15031.7|15079|15078|15015.2|15014.2|57588
1632247200000|2021-09-21 18:00:00|15033.6|15032.6|15079.5|15078.5|15108.4|15107.4|15014.1|15013.1|55376
1632250800000|2021-09-21 19:00:00|15079.2|15078.2|15031.5|15030.5|15115.7|15114.7|15025.9|15024.9|72463
1632254400000|2021-09-21 20:00:00|15030|15029|15004.5|14999.5|15036.4|15034.4|14975.7|14973.7|19909
1632258000000|2021-09-21 21:00:00|15004.6|14999.6|15004.4|14999.4|15006|15001|15001.7|14996.7|0
1632261600000|2021-09-21 22:00:00|15003|15001|15001|14999|15014.3|15012.3|14998.2|14996.2|3293
1632265200000|2021-09-21 23:00:00|15001.2|14999.2|14984.4|14982.4|15007.8|15005.8|14982.9|14980.9|4114
1632268800000|2021-09-22 00:00:00|14984.5|14982.5|14968|14966|14985.2|14983.2|14942.4|14940.4|9577
1632272400000|2021-09-22 01:00:00|14967.9|14965.9|15053.4|15051.4|15081.8|15079.8|14954.3|14952.3|18818
1632276000000|2021-09-22 02:00:00|15053.2|15051.2|15048.4|15046.4|15056.4|15054.4|15013.4|15011.4|8726
1632279600000|2021-09-22 03:00:00|15047.2|15045.2|15036.7|15034.7|15060.4|15058.4|15029.7|15027.7|4314
1632283200000|2021-09-22 04:00:00|15037.4|15035.4|15051.4|15049.4|15060|15058|15033.4|15031.4|2730
1632286800000|2021-09-22 05:00:00|15051.3|15049.3|15070.5|15068.5|15090.9|15088.9|15048.5|15046.5|6562
1632290400000|2021-09-22 06:00:00|15070.9|15068.9|15097.2|15095.2|15105.8|15103.8|15065.9|15063.9|7028
1632294000000|2021-09-22 07:00:00|15096.7|15094.7|15062.4|15060.4|15109.7|15107.7|15056.8|15054.8|9209
1632297600000|2021-09-22 08:00:00|15061.4|15059.4|15095.2|15093.2|15099.9|15097.9|15058.9|15056.9|6338
1632301200000|2021-09-22 09:00:00|15094.9|15092.9|15083|15081|15099.4|15097.4|15067.8|15065.8|5211
1632304800000|2021-09-22 10:00:00|15082.9|15080.9|15083.2|15081.2|15096.7|15094.7|15080.9|15078.9|4092
1632308400000|2021-09-22 11:00:00|15082.9|15080.9|15078.7|15076.7|15084.2|15082.2|15066.8|15064.8|4517
1632312000000|2021-09-22 12:00:00|15078.8|15076.8|15097.8|15095.8|15105.7|15103.7|15077.2|15075.2|7442
1632315600000|2021-09-22 13:00:00|15097.9|15095.9|15087.9|15086.9|15116.2|15114.2|15026.7|15025.7|78122
1632319200000|2021-09-22 14:00:00|15089|15088|15138.4|15137.4|15147.1|15146.1|15086.8|15085.8|78028
1632322800000|2021-09-22 15:00:00|15138.6|15137.6|15186.2|15185.2|15212.6|15211.6|15138.6|15137.6|58178
1632326400000|2021-09-22 16:00:00|15185.9|15184.9|15162.2|15161.2|15190.9|15189.9|15156.1|15155.1|36737
1632330000000|2021-09-22 17:00:00|15162.5|15161.5|15144.9|15143.9|15163.5|15162.5|15123.1|15122.1|33038
1632333600000|2021-09-22 18:00:00|15145.5|15144.5|15132|15131|15235.6|15234.6|15099.6|15098.6|114743
1632337200000|2021-09-22 19:00:00|15132.1|15131.1|15172.6|15171.6|15233.6|15232.6|15113.4|15112.4|84233
1632340800000|2021-09-22 20:00:00|15173.1|15171.1|15190.7|15185.7|15192.3|15190.3|15167.3|15165.3|10603
1632344400000|2021-09-22 21:00:00|15190.6|15185.6|15191.8|15186.8|15194.8|15189.8|15189.7|15184.7|0
1632348000000|2021-09-22 22:00:00|15190.6|15188.6|15196.9|15194.9|15199.3|15197.3|15187.3|15185.3|2131
1632351600000|2021-09-22 23:00:00|15197.1|15195.1|15202.7|15200.7|15208.7|15206.7|15192.7|15190.7|3533
1632355200000|2021-09-23 00:00:00|15202.8|15200.8|15209.3|15207.3|15213.4|15211.4|15196.8|15194.8|4206
1632358800000|2021-09-23 01:00:00|15209.7|15207.7|15214.7|15212.7|15228.1|15226.1|15198.3|15196.3|6203
1632362400000|2021-09-23 02:00:00|15214.6|15212.6|15203.8|15201.8|15218.7|15216.7|15190.3|15188.3|4714
1632366000000|2021-09-23 03:00:00|15204.3|15202.3|15195.8|15193.8|15208.7|15206.7|15195.7|15193.7|2419
1632369600000|2021-09-23 04:00:00|15195.9|15193.9|15204.9|15202.9|15208.8|15206.8|15194.7|15192.7|1840
1632373200000|2021-09-23 05:00:00|15205.1|15203.1|15205.7|15203.7|15216.9|15214.9|15200.7|15198.7|3238
1632376800000|2021-09-23 06:00:00|15205.8|15203.8|15228.9|15226.9|15233.7|15231.7|15189.3|15187.3|6040
1632380400000|2021-09-23 07:00:00|15229.1|15227.1|15267.7|15265.7|15270.3|15268.3|15215.7|15213.7|12484
1632384000000|2021-09-23 08:00:00|15267.6|15265.6|15283.9|15281.9|15286.2|15284.2|15266.3|15264.3|6508
1632387600000|2021-09-23 09:00:00|15283.8|15281.8|15291.6|15289.6|15317.7|15315.7|15276.2|15274.2|13069
1632391200000|2021-09-23 10:00:00|15291.7|15289.7|15262.1|15260.1|15298.2|15296.2|15242.7|15240.7|15718
1632394800000|2021-09-23 11:00:00|15261.9|15259.9|15251.9|15249.9|15273.9|15271.9|15241.8|15239.8|7071
1632398400000|2021-09-23 12:00:00|15251.8|15249.8|15218.9|15216.9|15269.1|15267.1|15216.8|15214.8|15860
1632402000000|2021-09-23 13:00:00|15218.7|15216.7|15285.4|15284.4|15307.3|15306.3|15186.8|15184.8|101132
1632405600000|2021-09-23 14:00:00|15285.6|15284.6|15337.4|15336.4|15350.3|15349.3|15285.6|15284.6|79793
1632409200000|2021-09-23 15:00:00|15337.6|15336.6|15325.7|15324.7|15338.7|15337.7|15277.8|15276.8|60277
1632412800000|2021-09-23 16:00:00|15326.2|15325.2|15311.9|15310.9|15329.1|15328.1|15289.3|15288.3|39071
1632416400000|2021-09-23 17:00:00|15312.1|15311.1|15356.9|15355.9|15358.4|15357.4|15309.9|15308.9|30174
1632420000000|2021-09-23 18:00:00|15357.1|15356.1|15341.6|15340.6|15357.4|15356.4|15328.3|15327.3|27589
1632423600000|2021-09-23 19:00:00|15341.8|15340.8|15311.3|15310.3|15344|15343|15307.1|15306.1|51537
1632427200000|2021-09-23 20:00:00|15311.8|15310.8|15311.5|15306.5|15329.7|15327.7|15299.9|15297.9|12312
1632430800000|2021-09-23 21:00:00|15314.1|15309.1|15319.3|15314.3|15321.5|15316.5|15309.3|15304.3|0
1632434400000|2021-09-23 22:00:00|15313.2|15311.2|15321.9|15319.9|15324.4|15322.4|15310|15308|2001
1632438000000|2021-09-23 23:00:00|15321.7|15319.7|15317.4|15315.4|15329.6|15327.6|15309.1|15307.1|2920
1632441600000|2021-09-24 00:00:00|15317.6|15315.6|15329.2|15327.2|15346|15344|15315.4|15313.4|4870
1632445200000|2021-09-24 01:00:00|15329.4|15327.4|15296.4|15294.4|15336.5|15334.5|15291|15289|5679
1632448800000|2021-09-24 02:00:00|15296.5|15294.5|15315.1|15313.1|15319.7|15317.7|15293.9|15291.9|4738
1632452400000|2021-09-24 03:00:00|15315.4|15313.4|15307.1|15305.1|15323.2|15321.2|15293.6|15291.6|4107
1632456000000|2021-09-24 04:00:00|15307.2|15305.2|15304.9|15302.9|15309.1|15307.1|15303.7|15301.7|886
1632459600000|2021-09-24 05:00:00|15304.5|15302.5|15289.1|15287.1|15309.2|15307.2|15277.1|15275.1|4094
1632463200000|2021-09-24 06:00:00|15288.9|15286.9|15266.5|15264.5|15299.6|15297.6|15261.4|15259.4|5366
1632466800000|2021-09-24 07:00:00|15266.4|15264.4|15242|15240|15267.5|15265.5|15229.1|15227.1|12747
1632470400000|2021-09-24 08:00:00|15241.9|15239.9|15258.4|15256.4|15260.5|15258.5|15219.2|15217.2|10272
1632474000000|2021-09-24 09:00:00|15258.2|15256.2|15227.6|15225.6|15263.7|15261.7|15223.7|15221.7|7219
1632477600000|2021-09-24 10:00:00|15227.5|15225.5|15234|15232|15259.4|15257.4|15226.6|15224.6|7069
1632481200000|2021-09-24 11:00:00|15234.1|15232.1|15215.2|15213.2|15246|15244|15210.4|15208.4|10377
1632484800000|2021-09-24 12:00:00|15215.5|15213.5|15202|15200|15223.7|15221.7|15189.9|15187.9|15598
1632488400000|2021-09-24 13:00:00|15201.9|15199.9|15259|15258|15264.7|15263.7|15195.4|15193.4|84759
1632492000000|2021-09-24 14:00:00|15259.5|15258.5|15230.6|15229.6|15275|15274|15217.7|15216.7|85722
1632495600000|2021-09-24 15:00:00|15231.1|15230.1|15266.7|15265.7|15270.9|15269.9|15219.9|15218.9|50193
1632499200000|2021-09-24 16:00:00|15266.6|15265.6|15299.7|15298.7|15306.2|15305.2|15257.1|15256.1|35452
1632502800000|2021-09-24 17:00:00|15299.8|15298.8|15276.1|15275.1|15310.2|15309.2|15275.8|15274.8|27322
1632506400000|2021-09-24 18:00:00|15276|15275|15316.8|15315.8|15317.5|15316.5|15274.3|15273.3|24844
1632510000000|2021-09-24 19:00:00|15317|15316|15329.5|15328.5|15347.4|15346.4|15293.8|15292.8|48529
1632513600000|2021-09-24 20:00:00|15329.3|15328.3|15332.9|15327.9|15335.5|15333.5|15325|15323|7589
1632517200000|2021-09-24 21:00:00|15332.8|15327.8|15332.8|15327.8|15332.8|15327.8|15332.8|15327.8|0
1632693600000|2021-09-26 22:00:00|15338.5|15336.5|15321.5|15319.5|15343.6|15341.6|15318.1|15316.1|4855
1632697200000|2021-09-26 23:00:00|15321.6|15319.6|15331.6|15329.6|15333.1|15331.1|15315.1|15313.1|2615
1632700800000|2021-09-27 00:00:00|15332.1|15330.1|15382.4|15380.4|15387.8|15385.8|15328.5|15326.5|8441
1632704400000|2021-09-27 01:00:00|15382.5|15380.5|15404.1|15402.1|15411|15409|15378.3|15376.3|5597
1632708000000|2021-09-27 02:00:00|15404.3|15402.3|15397.3|15395.3|15406.6|15404.6|15392.4|15390.4|3338
1632711600000|2021-09-27 03:00:00|15397.4|15395.4|15382.3|15380.3|15402|15400|15378|15376|2815
1632715200000|2021-09-27 04:00:00|15382.4|15380.4|15382.4|15380.4|15387.3|15385.3|15375.6|15373.6|1566
1632718800000|2021-09-27 05:00:00|15382.3|15380.3|15407.9|15405.9|15408.4|15406.4|15376.8|15374.8|3589
1632722400000|2021-09-27 06:00:00|15409|15407|15382.1|15380.1|15412.9|15410.9|15379.1|15377.1|4458
1632726000000|2021-09-27 07:00:00|15381.6|15379.6|15348.8|15346.8|15388.4|15386.4|15348.4|15346.4|7130
1632729600000|2021-09-27 08:00:00|15348.9|15346.9|15340.9|15338.9|15354.5|15352.5|15336.9|15334.9|4881
1632733200000|2021-09-27 09:00:00|15340.8|15338.8|15287.9|15285.9|15352.4|15350.4|15285.8|15283.8|10447
1632736800000|2021-09-27 10:00:00|15287.8|15285.8|15251.9|15249.9|15302|15300|15237|15235|12449
1632740400000|2021-09-27 11:00:00|15252|15250|15245.5|15243.5|15264.3|15262.3|15231|15229|11179
1632744000000|2021-09-27 12:00:00|15244.9|15242.9|15212.9|15210.9|15244.9|15242.9|15168.9|15166.9|33682
1632747600000|2021-09-27 13:00:00|15212.8|15210.8|15136.3|15135.3|15227.1|15226.1|15097.6|15096.6|112857
1632751200000|2021-09-27 14:00:00|15135.9|15134.9|15190.8|15189.8|15220.6|15219.6|15114.1|15113.1|75296
1632754800000|2021-09-27 15:00:00|15190.6|15189.6|15163.8|15162.8|15236|15235|15141.1|15140.1|69334
1632758400000|2021-09-27 16:00:00|15163.9|15162.9|15153.9|15152.9|15185.4|15184.4|15133.5|15132.5|40206
1632762000000|2021-09-27 17:00:00|15154.3|15153.3|15212.6|15211.6|15214|15213|15147|15146|34222
1632765600000|2021-09-27 18:00:00|15212.8|15211.8|15210.9|15209.9|15232.3|15231.3|15205.1|15204.1|29346
1632769200000|2021-09-27 19:00:00|15211|15210|15209|15208|15243.1|15242.1|15192.3|15191.3|47923
1632772800000|2021-09-27 20:00:00|15208|15207|15187.3|15182.3|15209.3|15207.3|15185.1|15181.9|8591
1632776400000|2021-09-27 21:00:00|15187.1|15182.1|15188.8|15183.8|15190.6|15185.6|15185.3|15180.3|0
1632780000000|2021-09-27 22:00:00|15188.6|15186.6|15170|15168|15200.5|15198.5|15169.5|15167.5|3275
1632783600000|2021-09-27 23:00:00|15169.9|15167.9|15182.5|15180.5|15195.3|15193.3|15169|15167|3042
1632787200000|2021-09-28 00:00:00|15182.6|15180.6|15158.3|15156.3|15193.8|15191.8|15146.9|15144.9|6617
1632790800000|2021-09-28 01:00:00|15158.4|15156.4|15183.9|15181.9|15185|15183|15149.5|15147.5|4797
1632794400000|2021-09-28 02:00:00|15184|15182|15197.8|15195.8|15205.9|15203.9|15184|15182|4994
1632798000000|2021-09-28 03:00:00|15198|15196|15163|15161|15205.3|15203.3|15162.5|15160.5|4558
1632801600000|2021-09-28 04:00:00|15162.8|15160.8|15185.5|15183.5|15189.4|15187.4|15156.5|15154.5|4229
1632805200000|2021-09-28 05:00:00|15185.4|15183.4|15204.6|15202.6|15205.8|15203.8|15171|15169|4675
1632808800000|2021-09-28 06:00:00|15204.8|15202.8|15083.3|15081.3|15205.1|15203.1|15078.5|15076.5|17104
1632812400000|2021-09-28 07:00:00|15083.5|15081.5|15018.9|15016.9|15098.3|15096.3|15003.4|15001.4|24391
1632816000000|2021-09-28 08:00:00|15017|15015|15027.5|15025.5|15042.8|15040.8|14976.4|14974.4|16980
1632819600000|2021-09-28 09:00:00|15027.6|15025.6|14965.5|14963.5|15044.8|15042.8|14959.5|14957.5|15285
1632823200000|2021-09-28 10:00:00|14964.9|14962.9|14952.8|14950.8|14987.9|14985.9|14938.8|14936.8|15677
1632826800000|2021-09-28 11:00:00|14953.1|14951.1|14998|14996|15008.1|15006.1|14940|14938|19122
1632830400000|2021-09-28 12:00:00|14997.9|14995.9|14978.5|14976.5|14999.9|14997.9|14957.6|14955.6|15901
1632834000000|2021-09-28 13:00:00|14978.4|14976.4|14964.1|14963.1|15042.4|15041.4|14920.9|14919.9|103819
1632837600000|2021-09-28 14:00:00|14964.6|14963.6|14845.1|14844.1|14964.6|14963.6|14834.9|14833.9|141956
1632841200000|2021-09-28 15:00:00|14844.4|14843.4|14820.2|14819.2|14857.8|14856.8|14777.4|14776.4|98993
1632844800000|2021-09-28 16:00:00|14820.4|14819.4|14774.2|14773.2|14857.4|14856.4|14764.2|14763.2|69400
1632848400000|2021-09-28 17:00:00|14773.2|14772.2|14785.5|14784.5|14838.9|14837.9|14760.9|14759.9|55001
1632852000000|2021-09-28 18:00:00|14785.7|14784.7|14861.7|14860.7|14878.2|14877.2|14757.4|14756.4|71380
1632855600000|2021-09-28 19:00:00|14861.5|14860.5|14779.8|14778.8|14890.3|14889.3|14763.9|14762.9|100077
1632859200000|2021-09-28 20:00:00|14779.3|14778.3|14785|14780|14802.8|14800.8|14758.6|14756.6|21411
1632862800000|2021-09-28 21:00:00|14785.1|14780.1|14780.1|14775.1|14785.8|14780.8|14772|14767|0
1632866400000|2021-09-28 22:00:00|14787.9|14785.9|14790.8|14788.8|14798.3|14796.3|14778.1|14776.1|4443
1632870000000|2021-09-28 23:00:00|14791|14789|14818|14816|14819|14817|14775.8|14773.8|4837
1632873600000|2021-09-29 00:00:00|14817.9|14815.9|14844.4|14842.4|14866.1|14864.1|14814.8|14812.8|11430
1632877200000|2021-09-29 01:00:00|14844.6|14842.6|14834.5|14832.5|14852.4|14850.4|14789.8|14787.8|13120
1632880800000|2021-09-29 02:00:00|14834.4|14832.4|14856.3|14854.3|14869.3|14867.3|14826.8|14824.8|8900
1632884400000|2021-09-29 03:00:00|14856.1|14854.1|14854.5|14852.5|14873.6|14871.6|14838.9|14836.9|6028
1632888000000|2021-09-29 04:00:00|14854.6|14852.6|14872.8|14870.8|14881.6|14879.6|14842.8|14840.8|5214
1632891600000|2021-09-29 05:00:00|14872.6|14870.6|14863.6|14861.6|14876.8|14874.8|14836.3|14834.3|9841
1632895200000|2021-09-29 06:00:00|14863.8|14861.8|14877.3|14875.3|14886.5|14884.5|14838.4|14836.4|10798
1632898800000|2021-09-29 07:00:00|14879.5|14877.5|14923.9|14921.9|14941.5|14939.5|14859.3|14857.3|18333
1632902400000|2021-09-29 08:00:00|14924.3|14922.3|14914.6|14912.6|14935.4|14933.4|14887.6|14885.6|11525
1632906000000|2021-09-29 09:00:00|14914.8|14912.8|14920.8|14918.8|14930|14928|14897.6|14895.6|5713
1632909600000|2021-09-29 10:00:00|14920.5|14918.5|14907|14905|14935.3|14933.3|14904.5|14902.5|5467
1632913200000|2021-09-29 11:00:00|14906.9|14904.9|14887.1|14885.1|14916.1|14914.1|14858.4|14856.4|14271
1632916800000|2021-09-29 12:00:00|14886.6|14884.6|14861.4|14859.4|14906.5|14904.5|14842.8|14840.8|16959
1632920400000|2021-09-29 13:00:00|14861.1|14859.1|14898.1|14897.1|14918.4|14917.4|14803.1|14802.1|96834
1632924000000|2021-09-29 14:00:00|14897.9|14896.9|14892.6|14891.6|14921.8|14920.8|14835.5|14834.5|89909
1632927600000|2021-09-29 15:00:00|14892.9|14891.9|14812.1|14811.1|14897.9|14896.9|14772.8|14771.8|67804
1632931200000|2021-09-29 16:00:00|14811.9|14810.9|14779.7|14778.7|14821.6|14820.6|14739.6|14738.6|60824
1632934800000|2021-09-29 17:00:00|14780|14779|14776.5|14775.5|14797.5|14796.5|14725.6|14724.6|58508
1632938400000|2021-09-29 18:00:00|14776.3|14775.3|14856.2|14855.2|14866.1|14865.1|14772.5|14771.5|51174
1632942000000|2021-09-29 19:00:00|14855.5|14854.5|14757.4|14756.4|14865.2|14864.2|14731|14730|56918
1632945600000|2021-09-29 20:00:00|14756.7|14755.7|14778.3|14773.3|14791|14789|14752.2|14750.2|14558
1632949200000|2021-09-29 21:00:00|14778.2|14773.2|14780.6|14775.6|14780.8|14775.8|14773.3|14768.3|0
1632952800000|2021-09-29 22:00:00|14787.3|14785.3|14778.2|14776.2|14795|14793|14768.2|14766.2|3618
1632956400000|2021-09-29 23:00:00|14778.5|14776.5|14802.3|14800.3|14814.6|14812.6|14778.5|14776.5|4370
1632960000000|2021-09-30 00:00:00|14801.7|14799.7|14825|14823|14830.6|14828.6|14797.2|14795.2|4744
1632963600000|2021-09-30 01:00:00|14825.1|14823.1|14840.8|14838.8|14846.3|14844.3|14796.2|14794.2|7994
1632967200000|2021-09-30 02:00:00|14840.7|14838.7|14836.1|14834.1|14848.3|14846.3|14832.1|14830.1|4302
1632970800000|2021-09-30 03:00:00|14836.2|14834.2|14849.5|14847.5|14857.5|14855.5|14832.1|14830.1|3900
1632974400000|2021-09-30 04:00:00|14849.6|14847.6|14860.7|14858.7|14861.1|14859.1|14843|14841|2889
1632978000000|2021-09-30 05:00:00|14860.6|14858.6|14863.2|14861.2|14892.2|14890.2|14859|14857|7030
1632981600000|2021-09-30 06:00:00|14863.1|14861.1|14863.7|14861.7|14890.3|14888.3|14859|14857|6941
1632985200000|2021-09-30 07:00:00|14863.6|14861.6|14869.8|14867.8|14896.8|14894.8|14829|14827|14755
1632988800000|2021-09-30 08:00:00|14870.2|14868.2|14859.5|14857.5|14887.3|14885.3|14841.8|14839.8|8611
1632992400000|2021-09-30 09:00:00|14859.3|14857.3|14824.8|14822.8|14866.5|14864.5|14814.8|14812.8|8148
1632996000000|2021-09-30 10:00:00|14824.5|14822.5|14814.1|14812.1|14839.7|14837.7|14798.2|14796.2|8260
1632999600000|2021-09-30 11:00:00|14814|14812|14820.2|14818.2|14837.5|14835.5|14802.1|14800.1|9106
1633003200000|2021-09-30 12:00:00|14820.3|14818.3|14817.5|14815.5|14836.6|14834.6|14810.6|14808.6|11907
1633006800000|2021-09-30 13:00:00|14817.3|14815.3|14854.8|14853.8|14892|14891|14790.2|14788.2|85313
1633010400000|2021-09-30 14:00:00|14855|14854|14797.1|14796.1|14880.5|14879.5|14784.5|14783.5|104144
1633014000000|2021-09-30 15:00:00|14797.2|14796.2|14762.9|14761.9|14852.6|14851.6|14729.6|14728.6|81445
1633017600000|2021-09-30 16:00:00|14764.4|14763.4|14730.9|14729.9|14767.9|14766.9|14695.4|14694.4|78912
1633021200000|2021-09-30 17:00:00|14730.8|14729.8|14773.2|14772.2|14783.6|14782.6|14719.2|14718.2|57336
1633024800000|2021-09-30 18:00:00|14773.4|14772.4|14788.7|14787.7|14840.8|14839.8|14770.4|14769.4|66125
1633028400000|2021-09-30 19:00:00|14789.1|14788.1|14685.3|14684.3|14833.2|14832.2|14685.3|14684.3|92185
1633032000000|2021-09-30 20:00:00|14686.4|14685.4|14708.1|14703.1|14719.9|14717.9|14686.4|14684.6|21592
1633035600000|2021-09-30 21:00:00|14708.2|14703.2|14716.9|14711.9|14716.9|14711.9|14705.5|14700.5|0
1633039200000|2021-09-30 22:00:00|14716.6|14714.6|14722.5|14720.5|14726.5|14724.5|14701.6|14699.6|5085
1633042800000|2021-09-30 23:00:00|14722.6|14720.6|14729.6|14727.6|14738.9|14736.9|14717.4|14715.4|4030
1633046400000|2021-10-01 00:00:00|14729.5|14727.5|14695.4|14693.4|14745.8|14743.8|14695.1|14693.1|6317
1633050000000|2021-10-01 01:00:00|14695.5|14693.5|14618.5|14616.5|14705.1|14703.1|14588.4|14586.4|22143
1633053600000|2021-10-01 02:00:00|14618.3|14616.3|14610.4|14608.4|14633.3|14631.3|14601.8|14599.8|6668
1633057200000|2021-10-01 03:00:00|14610.5|14608.5|14615.6|14613.6|14636.4|14634.4|14610|14608|5685
1633060800000|2021-10-01 04:00:00|14615.5|14613.5|14617.6|14615.6|14623.3|14621.3|14600|14598|4105
1633064400000|2021-10-01 05:00:00|14617.4|14615.4|14634.4|14632.4|14635.8|14633.8|14600.6|14598.6|5555
1633068000000|2021-10-01 06:00:00|14633|14631|14596.5|14594.5|14652.1|14650.1|14566.8|14564.8|15125
1633071600000|2021-10-01 07:00:00|14596.6|14594.6|14636.5|14634.5|14658.6|14656.6|14570.4|14568.4|19513
1633075200000|2021-10-01 08:00:00|14636.6|14634.6|14608.4|14606.4|14648.4|14646.4|14593.8|14591.8|16752
1633078800000|2021-10-01 09:00:00|14608.3|14606.3|14630.8|14628.8|14639.3|14637.3|14608.3|14606.3|6435
1633082400000|2021-10-01 10:00:00|14630.5|14628.5|14654.5|14652.5|14658.3|14656.3|14626.9|14624.9|6431
1633086000000|2021-10-01 11:00:00|14655|14653|14730.3|14728.3|14749.9|14747.9|14654.8|14652.8|21322
1633089600000|2021-10-01 12:00:00|14730.4|14728.4|14717|14715|14757.4|14755.4|14693.6|14691.6|21156
1633093200000|2021-10-01 13:00:00|14717.1|14715.1|14642.9|14641.9|14748.8|14747.8|14620.5|14619.5|93235
1633096800000|2021-10-01 14:00:00|14646.9|14645.9|14632|14631|14658|14657|14549|14548|110298
1633100400000|2021-10-01 15:00:00|14632.6|14631.6|14701.1|14700.1|14719|14718|14595.7|14594.7|74708
1633104000000|2021-10-01 16:00:00|14701.2|14700.2|14674.7|14673.7|14710.1|14709.1|14657.5|14656.5|47548
1633107600000|2021-10-01 17:00:00|14674.8|14673.8|14732|14731|14755.7|14754.7|14659|14658|43669
1633111200000|2021-10-01 18:00:00|14732.1|14731.1|14794.6|14793.6|14804.3|14803.3|14730.3|14729.3|38451
1633114800000|2021-10-01 19:00:00|14794.7|14793.7|14786.2|14785.2|14832.1|14831.1|14769.1|14768.1|69023
1633118400000|2021-10-01 20:00:00|14785.6|14784.6|14791.9|14786.9|14800.3|14798.3|14775.8|14773.8|13454
1633122000000|2021-10-01 21:00:00|14792|14787|14792|14787|14792|14787|14792|14787|0
1633298400000|2021-10-03 22:00:00|14799|14797|14834.1|14832.1|14845|14843|14787.1|14785.1|7570
1633302000000|2021-10-03 23:00:00|14834.2|14832.2|14827.8|14825.8|14848|14846|14822.8|14820.8|3347
1633305600000|2021-10-04 00:00:00|14828|14826|14781.5|14779.5|14831.5|14829.5|14772.1|14770.1|8017
1633309200000|2021-10-04 01:00:00|14781.3|14779.3|14737.7|14735.7|14792.2|14790.2|14719.6|14717.6|10982
1633312800000|2021-10-04 02:00:00|14737.6|14735.6|14747.6|14745.6|14763.2|14761.2|14721.3|14719.3|6626
1633316400000|2021-10-04 03:00:00|14747.7|14745.7|14715|14713|14748.7|14746.7|14709.6|14707.6|5302
1633320000000|2021-10-04 04:00:00|14714.8|14712.8|14745.8|14743.8|14754.6|14752.6|14705.7|14703.7|5874
1633323600000|2021-10-04 05:00:00|14745.6|14743.6|14718.2|14716.2|14763.8|14761.8|14705.8|14703.8|7181
1633327200000|2021-10-04 06:00:00|14717.8|14715.8|14694.3|14692.3|14719.7|14717.7|14665.2|14663.2|10446
1633330800000|2021-10-04 07:00:00|14694.6|14692.6|14685.1|14683.1|14711.1|14709.1|14646.8|14644.8|13868
1633334400000|2021-10-04 08:00:00|14685.2|14683.2|14707.3|14705.3|14728|14726|14672.8|14670.8|11027
1633338000000|2021-10-04 09:00:00|14707.7|14705.7|14711.2|14709.2|14730.8|14728.8|14700.1|14698.1|8316
1633341600000|2021-10-04 10:00:00|14711.3|14709.3|14716|14714|14731.7|14729.7|14690.7|14688.7|6883
1633345200000|2021-10-04 11:00:00|14716.1|14714.1|14700.6|14698.6|14721.3|14719.3|14677.3|14675.3|8715
1633348800000|2021-10-04 12:00:00|14700.3|14698.3|14735.7|14733.7|14748.7|14746.7|14695.3|14693.3|10817
1633352400000|2021-10-04 13:00:00|14735.6|14733.6|14609.5|14608.5|14737.1|14735.1|14580.5|14579.5|94847
1633356000000|2021-10-04 14:00:00|14608.6|14607.6|14456.6|14455.6|14622|14621|14420.2|14419.2|156579
1633359600000|2021-10-04 15:00:00|14456.2|14455.2|14460.4|14459.4|14493.2|14492.2|14398.9|14397.9|107522
1633363200000|2021-10-04 16:00:00|14460.6|14459.6|14412.5|14411.5|14465.1|14464.1|14389.2|14388.2|68160
1633366800000|2021-10-04 17:00:00|14411.7|14410.7|14415.7|14414.7|14452|14451|14383.6|14382.6|61406
1633370400000|2021-10-04 18:00:00|14415.5|14414.5|14466.1|14465.1|14481.3|14480.3|14414.7|14413.7|62892
1633374000000|2021-10-04 19:00:00|14466|14465|14483.6|14482.6|14511.5|14510.5|14411.5|14410.5|97800
1633377600000|2021-10-04 20:00:00|14483.9|14482.9|14506|14501|14509.4|14507.4|14482.7|14481.2|19215
1633381200000|2021-10-04 21:00:00|14505.2|14500.2|14496.5|14491.5|14505.2|14500.2|14492.8|14487.8|0
1633384800000|2021-10-04 22:00:00|14509.3|14507.3|14520.4|14518.4|14525.4|14523.4|14494.8|14492.8|4812
1633388400000|2021-10-04 23:00:00|14520.7|14518.7|14501.3|14499.3|14524.4|14522.4|14486.8|14484.8|5073
1633392000000|2021-10-05 00:00:00|14501.2|14499.2|14446|14444|14510|14508|14441.2|14439.2|9429
1633395600000|2021-10-05 01:00:00|14446.3|14444.3|14476.3|14474.3|14493|14491|14426.4|14424.4|10166
1633399200000|2021-10-05 02:00:00|14476.2|14474.2|14518.4|14516.4|14528.9|14526.9|14467.5|14465.5|9319
1633402800000|2021-10-05 03:00:00|14518.5|14516.5|14530.7|14528.7|14534.2|14532.2|14494.7|14492.7|7247
1633406400000|2021-10-05 04:00:00|14530.8|14528.8|14516.8|14514.8|14530.9|14528.9|14496.9|14494.9|4098
1633410000000|2021-10-05 05:00:00|14516.9|14514.9|14506.5|14504.5|14525|14523|14496.4|14494.4|5541
1633413600000|2021-10-05 06:00:00|14506.7|14504.7|14509.9|14507.9|14517.2|14515.2|14468.4|14466.4|8013
1633417200000|2021-10-05 07:00:00|14509.5|14507.5|14484|14482|14553.8|14551.8|14482.8|14480.8|14914
1633420800000|2021-10-05 08:00:00|14484.3|14482.3|14545.7|14543.7|14547.7|14545.7|14481.4|14479.4|8645
1633424400000|2021-10-05 09:00:00|14545.5|14543.5|14557.3|14555.3|14564.8|14562.8|14541.8|14539.8|7005
1633428000000|2021-10-05 10:00:00|14557.4|14555.4|14529.5|14527.5|14560.4|14558.4|14516.7|14514.7|7767
1633431600000|2021-10-05 11:00:00|14530.2|14528.2|14536.4|14534.4|14556.4|14554.4|14510.3|14508.3|10224
1633435200000|2021-10-05 12:00:00|14536.2|14534.2|14534.2|14532.2|14548.8|14546.8|14521.8|14519.8|9101
1633438800000|2021-10-05 13:00:00|14534|14532|14596.8|14595.8|14612.3|14611.3|14511.3|14509.3|97687
1633442400000|2021-10-05 14:00:00|14596.5|14595.5|14691.6|14690.6|14693.3|14692.3|14590.7|14589.7|91497
1633446000000|2021-10-05 15:00:00|14691.8|14690.8|14713|14712|14724.9|14723.9|14678|14677|61562
1633449600000|2021-10-05 16:00:00|14713.3|14712.3|14735.5|14734.5|14746.5|14745.5|14701.1|14700.1|42272
1633453200000|2021-10-05 17:00:00|14735.9|14734.9|14752.1|14751.1|14758.8|14757.8|14716.4|14715.4|36454
1633456800000|2021-10-05 18:00:00|14752|14751|14746.4|14745.4|14767|14766|14736|14735|32884
1633460400000|2021-10-05 19:00:00|14746.3|14745.3|14670.3|14669.3|14760.4|14759.4|14663.6|14662.6|69176
1633464000000|2021-10-05 20:00:00|14670.6|14669.6|14675.9|14670.9|14680|14678|14658.3|14656.3|13821
1633467600000|2021-10-05 21:00:00|14677.1|14672.1|14678.8|14673.8|14678.8|14673.8|14667.6|14662.6|4
1633471200000|2021-10-05 22:00:00|14674.8|14672.8|14685.4|14683.4|14686.9|14684.9|14671|14669|2812
1633474800000|2021-10-05 23:00:00|14685.5|14683.5|14650.4|14648.4|14686.5|14684.5|14646.5|14644.5|5077
1633478400000|2021-10-06 00:00:00|14650.6|14648.6|14666.9|14664.9|14680.5|14678.5|14647.9|14645.9|6353
1633482000000|2021-10-06 01:00:00|14666.8|14664.8|14593.6|14591.6|14672.1|14670.1|14574|14572|14717
1633485600000|2021-10-06 02:00:00|14594|14592|14584.1|14582.1|14608.8|14606.8|14568.3|14566.3|9064
1633489200000|2021-10-06 03:00:00|14584.3|14582.3|14603|14601|14608.5|14606.5|14571.6|14569.6|5987
1633492800000|2021-10-06 04:00:00|14603.4|14601.4|14589.5|14587.5|14608.5|14606.5|14563.1|14561.1|6715
1633496400000|2021-10-06 05:00:00|14589.6|14587.6|14581.3|14579.3|14611.8|14609.8|14570.9|14568.9|6500
1633500000000|2021-10-06 06:00:00|14581.5|14579.5|14598.6|14596.6|14605.4|14603.4|14555.4|14553.4|10332
1633503600000|2021-10-06 07:00:00|14598.9|14596.9|14500.8|14498.8|14598.9|14596.9|14485.8|14483.8|25248
1633507200000|2021-10-06 08:00:00|14500.4|14498.4|14479.3|14477.3|14514.3|14512.3|14473.4|14471.4|15864
1633510800000|2021-10-06 09:00:00|14479.1|14477.1|14461.6|14459.6|14480.9|14478.9|14435.9|14433.9|13346
1633514400000|2021-10-06 10:00:00|14461.5|14459.5|14462.3|14460.3|14479.8|14477.8|14442.3|14440.3|9117
1633518000000|2021-10-06 11:00:00|14462|14460|14500.6|14498.6|14507.3|14505.3|14458.3|14456.3|13969
1633521600000|2021-10-06 12:00:00|14500.4|14498.4|14520.9|14518.9|14538.5|14536.5|14483.4|14481.4|22443
1633525200000|2021-10-06 13:00:00|14520.5|14518.5|14550.8|14549.8|14650.9|14649.9|14517.8|14515.8|98209
1633528800000|2021-10-06 14:00:00|14550.3|14549.3|14672.8|14671.8|14700.5|14699.5|14496.1|14495.1|157010
1633532400000|2021-10-06 15:00:00|14672.5|14671.5|14673|14672|14686.3|14685.3|14595.5|14594.5|81113
1633536000000|2021-10-06 16:00:00|14672.9|14671.9|14615.9|14614.9|14674.8|14673.8|14592|14591|56061
1633539600000|2021-10-06 17:00:00|14617|14616|14705.1|14704.1|14719.2|14718.2|14582.2|14581.2|58065
1633543200000|2021-10-06 18:00:00|14705.7|14704.7|14737.7|14736.7|14763.9|14762.9|14686.7|14685.7|56117
1633546800000|2021-10-06 19:00:00|14718.4|14717.4|14766.6|14765.6|14776.6|14775.6|14697.7|14696.7|62234
1633550400000|2021-10-06 20:00:00|14765.4|14764.4|14779.7|14774.7|14781.9|14779.9|14760.4|14758.4|11907
1633554000000|2021-10-06 21:00:00|14779.8|14774.8|14783.3|14778.3|14783.9|14778.9|14777.7|14772.7|0
1633557600000|2021-10-06 22:00:00|14779.1|14777.1|14821.7|14819.7|14824.5|14822.5|14779.1|14777.1|5252
1633561200000|2021-10-06 23:00:00|14821.5|14819.5|14821.7|14819.7|14841.7|14839.7|14808.4|14806.4|5915
1633564800000|2021-10-07 00:00:00|14821.4|14819.4|14832.9|14830.9|14850.4|14848.4|14810.7|14808.7|7864
1633568400000|2021-10-07 01:00:00|14832.5|14830.5|14864.2|14862.2|14876.2|14874.2|14823|14821|7303
1633572000000|2021-10-07 02:00:00|14863.7|14861.7|14891.1|14889.1|14899.7|14897.7|14863.1|14861.1|7115
1633575600000|2021-10-07 03:00:00|14891.5|14889.5|14875.7|14873.7|14892.7|14890.7|14868|14866|3245
1633579200000|2021-10-07 04:00:00|14875.9|14873.9|14856.1|14854.1|14880.1|14878.1|14849.9|14847.9|3269
1633582800000|2021-10-07 05:00:00|14855.9|14853.9|14863.5|14861.5|14873.7|14871.7|14844.7|14842.7|4507
1633586400000|2021-10-07 06:00:00|14863.4|14861.4|14899.2|14897.2|14916.9|14914.9|14861.9|14859.9|11331
1633590000000|2021-10-07 07:00:00|14899.9|14897.9|14907.9|14905.9|14910.4|14908.4|14877.5|14875.5|11357
1633593600000|2021-10-07 08:00:00|14909|14907|14911.1|14909.1|14922.6|14920.6|14891.1|14889.1|8826
1633597200000|2021-10-07 09:00:00|14911.2|14909.2|14901.7|14899.7|14915.9|14913.9|14893.7|14891.7|5242
1633600800000|2021-10-07 10:00:00|14901.9|14899.9|14923.5|14921.5|14926.1|14924.1|14895.7|14893.7|6338
1633604400000|2021-10-07 11:00:00|14923.6|14921.6|14951.4|14949.4|14963.1|14961.1|14921.2|14919.2|16185
1633608000000|2021-10-07 12:00:00|14951.5|14949.5|14925.7|14923.7|14955.1|14953.1|14923.5|14921.5|12937
1633611600000|2021-10-07 13:00:00|14925.6|14923.6|14967|14966|14967.4|14966.4|14871.2|14870.2|89250
1633615200000|2021-10-07 14:00:00|14966.7|14965.7|14992.8|14991.8|15008.6|15007.6|14958.4|14957.4|68139
1633618800000|2021-10-07 15:00:00|14992.9|14991.9|15010.2|15009.2|15010.9|15009.9|14965.2|14964.2|41571
1633622400000|2021-10-07 16:00:00|15010.3|15009.3|14997.5|14996.5|15011.7|15010.7|14978.8|14977.8|31244
1633626000000|2021-10-07 17:00:00|14997.7|14996.7|14974.3|14973.3|14997.8|14996.8|14969.7|14968.7|21376
1633629600000|2021-10-07 18:00:00|14974.2|14973.2|14938.8|14937.8|14978.9|14977.9|14924.8|14923.8|40254
1633633200000|2021-10-07 19:00:00|14938.7|14937.7|14896.8|14895.8|14960.5|14959.5|14879.9|14878.9|69838
1633636800000|2021-10-07 20:00:00|14897.3|14895.3|14902.8|14897.8|14913.9|14911.9|14893.7|14891.7|11753
1633640400000|2021-10-07 21:00:00|14901.9|14896.9|14907.3|14902.3|14909.4|14904.4|14901.9|14896.9|0
1633644000000|2021-10-07 22:00:00|14903|14901|14912.7|14910.7|14915.3|14913.3|14899|14897|2741
1633647600000|2021-10-07 23:00:00|14912.9|14910.9|14936.8|14934.8|14938|14936|14907.8|14905.8|3857
1633651200000|2021-10-08 00:00:00|14936.7|14934.7|14930.9|14928.9|14936.7|14934.7|14888.2|14886.2|8048
1633654800000|2021-10-08 01:00:00|14931.2|14929.2|14930.3|14928.3|14947.3|14945.3|14918.7|14916.7|6117
1633658400000|2021-10-08 02:00:00|14930.2|14928.2|14929.8|14927.8|14937.3|14935.3|14917.7|14915.7|3552
1633662000000|2021-10-08 03:00:00|14929.4|14927.4|14899|14897|14931|14929|14893.7|14891.7|3843
1633665600000|2021-10-08 04:00:00|14899.2|14897.2|14889.9|14887.9|14903.4|14901.4|14886.4|14884.4|2585
1633669200000|2021-10-08 05:00:00|14890|14888|14864.8|14862.8|14898.4|14896.4|14862.7|14860.7|6387
1633672800000|2021-10-08 06:00:00|14864.9|14862.9|14893.4|14891.4|14898.7|14896.7|14864.4|14862.4|5068
1633676400000|2021-10-08 07:00:00|14894.4|14892.4|14875.7|14873.7|14925.7|14923.7|14847.8|14845.8|14756
1633680000000|2021-10-08 08:00:00|14875.9|14873.9|14856.8|14854.8|14882.4|14880.4|14850.9|14848.9|6951
1633683600000|2021-10-08 09:00:00|14857.3|14855.3|14889.7|14887.7|14893.8|14891.8|14851.7|14849.7|5701
1633687200000|2021-10-08 10:00:00|14889.9|14887.9|14888.2|14886.2|14899.5|14897.5|14876.5|14874.5|5574
1633690800000|2021-10-08 11:00:00|14888.3|14886.3|14913.7|14911.7|14917.8|14915.8|14888.3|14886.3|6876
1633694400000|2021-10-08 12:00:00|14913.5|14911.5|14979.3|14977.3|15007.2|15005.2|14893.9|14891.9|51276
1633698000000|2021-10-08 13:00:00|14979.8|14977.8|14861.2|14860.2|14984.8|14982.8|14858.9|14857.9|95975
1633701600000|2021-10-08 14:00:00|14860.5|14859.5|14863.8|14862.8|14923.1|14922.1|14828.7|14827.7|91548
1633705200000|2021-10-08 15:00:00|14863.7|14862.7|14836.7|14835.7|14888.2|14887.2|14821.8|14820.8|56175
1633708800000|2021-10-08 16:00:00|14837.8|14836.8|14845.7|14844.7|14871.6|14870.6|14826.3|14825.3|41146
1633712400000|2021-10-08 17:00:00|14845.6|14844.6|14840.7|14839.7|14855.5|14854.5|14804.1|14803.1|38828
1633716000000|2021-10-08 18:00:00|14840.1|14839.1|14862.2|14861.2|14883.2|14882.2|14838|14837|31199
1633719600000|2021-10-08 19:00:00|14862.4|14861.4|14824.4|14823.4|14874.2|14873.2|14808.6|14807.6|49983
1633723200000|2021-10-08 20:00:00|14824.2|14823.2|14820.5|14815.5|14827.9|14825.9|14806.1|14804.1|9052
1633903200000|2021-10-10 22:00:00|14829|14827|14769.9|14767.9|14842.2|14840.2|14764.9|14762.9|8643
1633906800000|2021-10-10 23:00:00|14770|14768|14730|14728|14780.6|14778.6|14717.9|14715.9|8649
1633910400000|2021-10-11 00:00:00|14730.1|14728.1|14756.9|14754.9|14769|14767|14719.7|14717.7|6808
1633914000000|2021-10-11 01:00:00|14757|14755|14768.7|14766.7|14791.2|14789.2|14755.2|14753.2|8134
1633917600000|2021-10-11 02:00:00|14769.5|14767.5|14752.1|14750.1|14780.4|14778.4|14747.9|14745.9|4730
1633921200000|2021-10-11 03:00:00|14750.4|14748.4|14762.9|14760.9|14766.7|14764.7|14738.9|14736.9|4805
1633924800000|2021-10-11 04:00:00|14763|14761|14784.4|14782.4|14790.6|14788.6|14758.1|14756.1|3219
1633928400000|2021-10-11 05:00:00|14784.6|14782.6|14803.6|14801.6|14805.4|14803.4|14781.5|14779.5|4296
1633932000000|2021-10-11 06:00:00|14803.7|14801.7|14761.9|14759.9|14812.9|14810.9|14734|14732|11402
1633935600000|2021-10-11 07:00:00|14761.4|14759.4|14754.5|14752.5|14787.9|14785.9|14733.7|14731.7|12206
1633939200000|2021-10-11 08:00:00|14753.6|14751.6|14765.6|14763.6|14770|14768|14737.4|14735.4|8765
1633942800000|2021-10-11 09:00:00|14765.5|14763.5|14762.5|14760.5|14780|14778|14754.1|14752.1|4626
1633946400000|2021-10-11 10:00:00|14762.6|14760.6|14714|14712|14767.7|14765.7|14700.9|14698.9|9085
1633950000000|2021-10-11 11:00:00|14713.7|14711.7|14708.4|14706.4|14741.2|14739.2|14699.5|14697.5|11140
1633953600000|2021-10-11 12:00:00|14708.6|14706.6|14745.6|14743.6|14756.4|14754.4|14695|14693|14828
1633957200000|2021-10-11 13:00:00|14745.5|14743.5|14872.4|14871.4|14873.6|14872.6|14735.2|14734.2|77525
1633960800000|2021-10-11 14:00:00|14872.9|14871.9|14877.4|14876.4|14910.4|14909.4|14861.9|14860.9|57115
1633964400000|2021-10-11 15:00:00|14877.6|14876.6|14876.1|14875.1|14896.9|14895.9|14866.8|14865.8|34599
1633968000000|2021-10-11 16:00:00|14875.9|14874.9|14849.5|14848.5|14879.2|14878.2|14825|14824|43634
1633971600000|2021-10-11 17:00:00|14849.4|14848.4|14796.7|14795.7|14849.5|14848.5|14772.1|14771.1|53266
1633975200000|2021-10-11 18:00:00|14796.2|14795.2|14810.2|14809.2|14830.1|14829.1|14784.7|14783.7|44260
1633978800000|2021-10-11 19:00:00|14810.1|14809.1|14712.9|14711.9|14818|14817|14709.9|14708.9|61149
1633982400000|2021-10-11 20:00:00|14713.4|14711.4|14699.9|14694.9|14715.8|14713.8|14690.8|14688.8|14865
1633986000000|2021-10-11 21:00:00|14700|14695|14700.6|14695.6|14702.9|14697.9|14699.3|14694.3|0
1633989600000|2021-10-11 22:00:00|14702.2|14700.2|14682|14680|14709.3|14707.3|14677.9|14675.9|4700
1633993200000|2021-10-11 23:00:00|14681.9|14679.9|14698.8|14696.8|14702.8|14700.8|14678.5|14676.5|3973
1633996800000|2021-10-12 00:00:00|14698.7|14696.7|14642|14640|14708|14706|14629|14627|10658
1634000400000|2021-10-12 01:00:00|14642.7|14640.7|14646.8|14644.8|14651.2|14649.2|14610|14608|9043
1634004000000|2021-10-12 02:00:00|14646.9|14644.9|14659.4|14657.4|14665.8|14663.8|14641.5|14639.5|4697
1634007600000|2021-10-12 03:00:00|14659|14657|14634|14632|14665.3|14663.3|14629.9|14627.9|4187
1634011200000|2021-10-12 04:00:00|14634.2|14632.2|14651|14649|14657.2|14655.2|14633.8|14631.8|3022
1634014800000|2021-10-12 05:00:00|14650.9|14648.9|14658.8|14656.8|14672.5|14670.5|14646.8|14644.8|4327
1634018400000|2021-10-12 06:00:00|14658.9|14656.9|14615|14613|14659.4|14657.4|14604.3|14602.3|10227
1634022000000|2021-10-12 07:00:00|14615.2|14613.2|14667.7|14665.7|14679.5|14677.5|14600.5|14598.5|13273
1634025600000|2021-10-12 08:00:00|14667.5|14665.5|14710.7|14708.7|14717.5|14715.5|14659|14657|9819
1634029200000|2021-10-12 09:00:00|14710.5|14708.5|14737.8|14735.8|14746.3|14744.3|14710.4|14708.4|9800
1634032800000|2021-10-12 10:00:00|14737.9|14735.9|14759.8|14757.8|14762.5|14760.5|14724.3|14722.3|6909
1634036400000|2021-10-12 11:00:00|14759.4|14757.4|14744.9|14742.9|14772.2|14770.2|14744.3|14742.3|8238
1634040000000|2021-10-12 12:00:00|14744.3|14742.3|14758.9|14756.9|14796.7|14794.7|14740.7|14738.7|17111
1634043600000|2021-10-12 13:00:00|14758.8|14756.8|14675.2|14674.2|14791.7|14790.7|14670.9|14669.9|103449
1634047200000|2021-10-12 14:00:00|14674.7|14673.7|14651.7|14650.7|14732.2|14731.2|14646|14645|105434
1634050800000|2021-10-12 15:00:00|14652.2|14651.2|14716.8|14715.8|14717.2|14716.2|14652.2|14651.2|60248
1634054400000|2021-10-12 16:00:00|14717.2|14716.2|14674.4|14673.4|14744.8|14743.8|14667.4|14666.4|46885
1634058000000|2021-10-12 17:00:00|14673.9|14672.9|14672.9|14671.9|14695.1|14694.1|14650.9|14649.9|37128
1634061600000|2021-10-12 18:00:00|14672|14671|14684.6|14683.6|14734.4|14733.4|14666.2|14665.2|42273
1634065200000|2021-10-12 19:00:00|14684.7|14683.7|14664.1|14663.1|14694.7|14693.7|14635.3|14634.3|62540
1634068800000|2021-10-12 20:00:00|14663.7|14662.7|14614.4|14609.4|14667.1|14665.1|14600|14598|18191
1634072400000|2021-10-12 21:00:00|14614.5|14609.5|14613.2|14608.2|14618.9|14613.9|14610.8|14605.8|0
1634076000000|2021-10-12 22:00:00|14608.2|14606.2|14622.5|14620.5|14624.1|14622.1|14605.2|14603.2|3330
1634079600000|2021-10-12 23:00:00|14622.6|14620.6|14619.5|14617.5|14630.5|14628.5|14616.2|14614.2|3078
1634083200000|2021-10-13 00:00:00|14619.3|14617.3|14651.2|14649.2|14659.6|14657.6|14619.2|14617.2|5580
1634086800000|2021-10-13 01:00:00|14651.3|14649.3|14631.3|14629.3|14653.8|14651.8|14622.1|14620.1|5341
1634090400000|2021-10-13 02:00:00|14631.5|14629.5|14620.3|14618.3|14636.8|14634.8|14613|14611|4779
1634094000000|2021-10-13 03:00:00|14620.5|14618.5|14632.6|14630.6|14641|14639|14620.5|14618.5|3193
1634097600000|2021-10-13 04:00:00|14632.7|14630.7|14653.8|14651.8|14655.1|14653.1|14631.3|14629.3|2919
1634101200000|2021-10-13 05:00:00|14654|14652|14639.1|14637.1|14659|14657|14632.1|14630.1|3731
1634104800000|2021-10-13 06:00:00|14639.2|14637.2|14646.5|14644.5|14655.1|14653.1|14630|14628|4251
1634108400000|2021-10-13 07:00:00|14646.7|14644.7|14688.5|14686.5|14691.6|14689.6|14606.1|14604.1|16080
1634112000000|2021-10-13 08:00:00|14688.6|14686.6|14725|14723|14744.3|14742.3|14675.7|14673.7|12482
1634115600000|2021-10-13 09:00:00|14724.1|14722.1|14731.3|14729.3|14743.8|14741.8|14715.8|14713.8|7175
1634119200000|2021-10-13 10:00:00|14731.6|14729.6|14727.6|14725.6|14759|14757|14721.7|14719.7|8212
1634122800000|2021-10-13 11:00:00|14728.7|14726.7|14727|14725|14738.3|14736.3|14703.6|14701.6|10291
1634126400000|2021-10-13 12:00:00|14727.1|14725.1|14695.8|14693.8|14752.8|14750.8|14663|14661|33281
1634130000000|2021-10-13 13:00:00|14696.2|14694.2|14728.5|14727.5|14792.5|14791.5|14688.6|14686.6|111368
1634133600000|2021-10-13 14:00:00|14728.2|14727.2|14708.8|14707.8|14753.3|14752.3|14681.6|14680.6|90061
1634137200000|2021-10-13 15:00:00|14708.9|14707.9|14737.6|14736.6|14750.6|14749.6|14672.8|14671.8|52434
1634140800000|2021-10-13 16:00:00|14737.9|14736.9|14717.3|14716.3|14740.8|14739.8|14708.8|14707.8|30017
1634144400000|2021-10-13 17:00:00|14717.8|14716.8|14762.3|14761.3|14782.5|14781.5|14714.6|14713.6|30636
1634148000000|2021-10-13 18:00:00|14762.8|14761.8|14756.6|14755.6|14807.1|14806.1|14735.5|14734.5|50998
1634151600000|2021-10-13 19:00:00|14756.3|14755.3|14779.6|14778.6|14780.4|14779.4|14743.5|14742.5|45624
1634155200000|2021-10-13 20:00:00|14778.7|14777.7|14782|14777|14785.2|14783.2|14769.6|14767.6|9871
1634158800000|2021-10-13 21:00:00|14781.9|14776.9|14781.9|14776.9|14782.7|14777.7|14776.7|14771.7|0
1634162400000|2021-10-13 22:00:00|14783.2|14781.2|14807.3|14805.3|14814.3|14812.3|14780.4|14778.4|3919
1634166000000|2021-10-13 23:00:00|14807.2|14805.2|14817.3|14815.3|14822.6|14820.6|14802.3|14800.3|3386
1634169600000|2021-10-14 00:00:00|14817.2|14815.2|14836.7|14834.7|14849.3|14847.3|14815.2|14813.2|5780
1634173200000|2021-10-14 01:00:00|14836.6|14834.6|14824.1|14822.1|14841.6|14839.6|14823.1|14821.1|4001
1634176800000|2021-10-14 02:00:00|14824.2|14822.2|14829.3|14827.3|14831.9|14829.9|14820.7|14818.7|2212
1634180400000|2021-10-14 03:00:00|14829.2|14827.2|14834.4|14832.4|14841.4|14839.4|14823.9|14821.9|2352
1634184000000|2021-10-14 04:00:00|14834.3|14832.3|14835.3|14833.3|14837.6|14835.6|14829.6|14827.6|1381
1634187600000|2021-10-14 05:00:00|14835.2|14833.2|14864.4|14862.4|14864.7|14862.7|14829.8|14827.8|3663
1634191200000|2021-10-14 06:00:00|14863.6|14861.6|14889.8|14887.8|14891.6|14889.6|14846.2|14844.2|7293
1634194800000|2021-10-14 07:00:00|14889.7|14887.7|14886.2|14884.2|14891.6|14889.6|14862.1|14860.1|8908
1634198400000|2021-10-14 08:00:00|14886.7|14884.7|14901.2|14899.2|14907.9|14905.9|14885.3|14883.3|8266
1634202000000|2021-10-14 09:00:00|14901.3|14899.3|14896.4|14894.4|14909.4|14907.4|14894.3|14892.3|4877
1634205600000|2021-10-14 10:00:00|14896.3|14894.3|14883.4|14881.4|14898.9|14896.9|14882.3|14880.3|5001
1634209200000|2021-10-14 11:00:00|14883.3|14881.3|14921.8|14919.8|14928.3|14926.3|14883.1|14881.1|8710
1634212800000|2021-10-14 12:00:00|14921.9|14919.9|14933.6|14931.6|14961.1|14959.1|14921.2|14919.2|20375
1634216400000|2021-10-14 13:00:00|14933.4|14931.4|14957.2|14956.2|14969.4|14968.4|14903.4|14902.4|83103
1634220000000|2021-10-14 14:00:00|14957.3|14956.3|14994.6|14993.6|15008.8|15007.8|14950.7|14949.7|68837
1634223600000|2021-10-14 15:00:00|14994.4|14993.4|15029.3|15028.3|15029.6|15028.6|14984.4|14983.4|39843
1634227200000|2021-10-14 16:00:00|15029.2|15028.2|15051.2|15050.2|15056.4|15055.4|15025.9|15024.9|28854
1634230800000|2021-10-14 17:00:00|15050.9|15049.9|15047.7|15046.7|15052.9|15051.9|15029.6|15028.6|20796
1634234400000|2021-10-14 18:00:00|15047.4|15046.4|15052.4|15051.4|15056.8|15055.8|15036.6|15035.6|18003
1634238000000|2021-10-14 19:00:00|15052.6|15051.6|15049.1|15048.1|15061.4|15060.4|15024.9|15023.9|56315
1634241600000|2021-10-14 20:00:00|15049.7|15048.7|15080.2|15075.2|15084.8|15082.8|15047.7|15045.7|13048
1634245200000|2021-10-14 21:00:00|15079.4|15074.4|15083.3|15078.3|15084.4|15079.4|15075.2|15070.2|0
1634248800000|2021-10-14 22:00:00|15074.4|15072.4|15078.3|15076.3|15083.3|15081.3|15069.1|15067.1|3075
1634252400000|2021-10-14 23:00:00|15078.6|15076.6|15084.3|15082.3|15090.6|15088.6|15076.7|15074.7|3090
1634256000000|2021-10-15 00:00:00|15084.4|15082.4|15057.6|15055.6|15084.6|15082.6|15044.7|15042.7|7849
1634259600000|2021-10-15 01:00:00|15057.7|15055.7|15069.1|15067.1|15071.8|15069.8|15034.4|15032.4|7081
1634263200000|2021-10-15 02:00:00|15069.3|15067.3|15101.7|15099.7|15110.8|15108.8|15067.7|15065.7|7534
1634266800000|2021-10-15 03:00:00|15101.8|15099.8|15098.7|15096.7|15103.3|15101.3|15089.7|15087.7|2690
1634270400000|2021-10-15 04:00:00|15098.8|15096.8|15113.4|15111.4|15116.4|15114.4|15091.2|15089.2|3854
1634274000000|2021-10-15 05:00:00|15114.2|15112.2|15118.3|15116.3|15122.3|15120.3|15104.2|15102.2|3466
1634277600000|2021-10-15 06:00:00|15118.6|15116.6|15097.3|15095.3|15125.4|15123.4|15081.8|15079.8|7009
1634281200000|2021-10-15 07:00:00|15097.2|15095.2|15075.7|15073.7|15097.8|15095.8|15049.8|15047.8|10773
1634284800000|2021-10-15 08:00:00|15075.6|15073.6|15088.4|15086.4|15102.4|15100.4|15072.3|15070.3|6774
1634288400000|2021-10-15 09:00:00|15088.6|15086.6|15091.2|15089.2|15094.8|15092.8|15071.9|15069.9|4917
1634292000000|2021-10-15 10:00:00|15091.1|15089.1|15088.6|15086.6|15104.9|15102.9|15085.4|15083.4|4986
1634295600000|2021-10-15 11:00:00|15088.7|15086.7|15101.9|15099.9|15110.7|15108.7|15086.6|15084.6|6451
1634299200000|2021-10-15 12:00:00|15102.4|15100.4|15097.2|15095.2|15119.4|15117.4|15088.9|15086.9|16102
1634302800000|2021-10-15 13:00:00|15097.4|15095.4|15091.1|15090.1|15112.1|15111.1|15062.4|15061.4|76012
1634306400000|2021-10-15 14:00:00|15090.9|15089.9|15123.3|15122.3|15124.1|15123.1|15059.2|15058.2|66013
1634310000000|2021-10-15 15:00:00|15123.2|15122.2|15075.8|15074.8|15133.8|15132.8|15071.9|15070.9|50768
1634313600000|2021-10-15 16:00:00|15075.7|15074.7|15110.3|15109.3|15113.7|15112.7|15075.2|15074.2|33257
1634317200000|2021-10-15 17:00:00|15110.4|15109.4|15112.2|15111.2|15115.3|15114.3|15090.2|15089.2|22963
1634320800000|2021-10-15 18:00:00|15112.1|15111.1|15128.1|15127.1|15131.7|15130.7|15111.4|15110.4|24358
1634324400000|2021-10-15 19:00:00|15127.9|15126.9|15149.1|15148.1|15151.7|15150.7|15103.6|15102.6|50828
1634328000000|2021-10-15 20:00:00|15149.4|15148.4|15159.8|15154.8|15159.8|15157.6|15146.5|15144.5|10532
1634508000000|2021-10-17 22:00:00|15169.1|15167.1|15127|15125|15177.1|15175.1|15119.2|15117.2|6499
1634511600000|2021-10-17 23:00:00|15127.1|15125.1|15096.2|15094.2|15134.7|15132.7|15091.1|15089.1|7072
1634515200000|2021-10-18 00:00:00|15096.6|15094.6|15122|15120|15138.5|15136.5|15095.1|15093.1|6798
1634518800000|2021-10-18 01:00:00|15121.9|15119.9|15119.1|15117.1|15131.2|15129.2|15103.5|15101.5|5481
1634522400000|2021-10-18 02:00:00|15119.2|15117.2|15118.1|15116.1|15126|15124|15111.2|15109.2|3320
1634526000000|2021-10-18 03:00:00|15118.2|15116.2|15107.1|15105.1|15119.1|15117.1|15103.6|15101.6|2809
1634529600000|2021-10-18 04:00:00|15107|15105|15102.2|15100.2|15109.1|15107.1|15097.7|15095.7|2660
1634533200000|2021-10-18 05:00:00|15102.4|15100.4|15103|15101|15109|15107|15099.5|15097.5|2112
1634536800000|2021-10-18 06:00:00|15103.1|15101.1|15083.4|15081.4|15104.4|15102.4|15066.6|15064.6|7833
1634540400000|2021-10-18 07:00:00|15083.2|15081.2|15073.5|15071.5|15092.6|15090.6|15053.4|15051.4|10490
1634544000000|2021-10-18 08:00:00|15073.6|15071.6|15091.1|15089.1|15108.9|15106.9|15070.7|15068.7|7127
1634547600000|2021-10-18 09:00:00|15091|15089|15085.4|15083.4|15101.7|15099.7|15077|15075|6599
1634551200000|2021-10-18 10:00:00|15085.5|15083.5|15083.9|15081.9|15090|15088|15060.1|15058.1|6843
1634554800000|2021-10-18 11:00:00|15084.1|15082.1|15114.1|15112.1|15136.4|15134.4|15084.1|15082.1|10542
1634558400000|2021-10-18 12:00:00|15114.2|15112.2|15081.2|15079.2|15118.9|15116.9|15064|15062|17781
1634562000000|2021-10-18 13:00:00|15081|15079|15151.9|15150.9|15161.6|15160.6|15066.2|15065.2|77898
1634565600000|2021-10-18 14:00:00|15154.4|15153.4|15185|15184|15188.4|15187.4|15142.8|15141.8|57692
1634569200000|2021-10-18 15:00:00|15185.3|15184.3|15224.5|15223.5|15234.3|15233.3|15185.3|15184.3|43771
1634572800000|2021-10-18 16:00:00|15224.8|15223.8|15234.5|15233.5|15242.4|15241.4|15220.1|15219.1|23674
1634576400000|2021-10-18 17:00:00|15234.6|15233.6|15262|15261|15266.6|15265.6|15231.6|15230.6|24533
1634580000000|2021-10-18 18:00:00|15261.8|15260.8|15280.8|15279.8|15286.6|15285.6|15255.1|15254.1|26361
1634583600000|2021-10-18 19:00:00|15280.6|15279.6|15299|15298|15306.8|15305.8|15276.8|15275.8|50321
1634587200000|2021-10-18 20:00:00|15299.1|15298.1|15302.8|15297.8|15310.1|15308.1|15296.1|15294.1|10936
1634590800000|2021-10-18 21:00:00|15302.3|15297.3|15298.1|15293.1|15304.5|15299.5|15297.4|15292.4|0
1634594400000|2021-10-18 22:00:00|15301.6|15299.6|15286.1|15284.1|15306.4|15304.4|15283.8|15281.8|3471
1634598000000|2021-10-18 23:00:00|15286.4|15284.4|15305.1|15303.1|15307.3|15305.3|15286.4|15284.4|3170
1634601600000|2021-10-19 00:00:00|15305.5|15303.5|15305|15303|15329.4|15327.4|15292.5|15290.5|7312
1634605200000|2021-10-19 01:00:00|15304.9|15302.9|15315|15313|15320.4|15318.4|15288.5|15286.5|6070
1634608800000|2021-10-19 02:00:00|15315.4|15313.4|15299.8|15297.8|15317.9|15315.9|15295.6|15293.6|2711
1634612400000|2021-10-19 03:00:00|15299.5|15297.5|15305|15303|15311.9|15309.9|15298.8|15296.8|2933
1634616000000|2021-10-19 04:00:00|15304.9|15302.9|15300.8|15298.8|15306|15304|15296.9|15294.9|1752
1634619600000|2021-10-19 05:00:00|15300.4|15298.4|15318.3|15316.3|15321.9|15319.9|15294.1|15292.1|3161
1634623200000|2021-10-19 06:00:00|15318.4|15316.4|15341|15339|15345.8|15343.8|15313.4|15311.4|7367
1634626800000|2021-10-19 07:00:00|15340.1|15338.1|15324.9|15322.9|15340.3|15338.3|15311.3|15309.3|7301
1634630400000|2021-10-19 08:00:00|15324.1|15322.1|15340.6|15338.6|15352.8|15350.8|15317.6|15315.6|8994
1634634000000|2021-10-19 09:00:00|15341|15339|15345.8|15343.8|15352.3|15350.3|15336.8|15334.8|2725
1634637600000|2021-10-19 10:00:00|15345.6|15343.6|15363.6|15361.6|15366.6|15364.6|15339.5|15337.5|5398
1634641200000|2021-10-19 11:00:00|15363.5|15361.5|15370|15368|15380.6|15378.6|15356.3|15354.3|8049
1634644800000|2021-10-19 12:00:00|15369.9|15367.9|15341.9|15339.9|15373.3|15371.3|15340.4|15338.4|10471
1634648400000|2021-10-19 13:00:00|15342|15340|15335.1|15334.1|15370.4|15369.4|15315|15314|80284
1634652000000|2021-10-19 14:00:00|15335.4|15334.4|15391.3|15390.3|15391.5|15390.5|15324.4|15323.4|64134
1634655600000|2021-10-19 15:00:00|15391.2|15390.2|15398|15397|15401.3|15400.3|15374.8|15373.8|33619
1634659200000|2021-10-19 16:00:00|15398.1|15397.1|15407.7|15406.7|15409.4|15408.4|15389.6|15388.6|19824
1634662800000|2021-10-19 17:00:00|15407.5|15406.5|15409.4|15408.4|15411.9|15410.9|15397.8|15396.8|17983
1634666400000|2021-10-19 18:00:00|15409.5|15408.5|15391.3|15390.3|15413.3|15412.3|15377.7|15376.7|23214
1634670000000|2021-10-19 19:00:00|15391|15390|15413.6|15412.6|15417.9|15416.9|15387.2|15386.2|43055
1634673600000|2021-10-19 20:00:00|15413.2|15412.2|15426.9|15421.9|15442.1|15440.1|15411.1|15409.1|15271
1634677200000|2021-10-19 21:00:00|15426.7|15421.7|15425.5|15420.5|15428.9|15423.9|15422.2|15417.2|0
1634680800000|2021-10-19 22:00:00|15425.1|15423.1|15416.2|15414.2|15426.6|15424.6|15405.6|15403.6|3739
1634684400000|2021-10-19 23:00:00|15416.1|15414.1|15422.9|15420.9|15428.9|15426.9|15413.4|15411.4|2506
1634688000000|2021-10-20 00:00:00|15423.1|15421.1|15392.2|15390.2|15427.7|15425.7|15390|15388|6682
1634691600000|2021-10-20 01:00:00|15392.4|15390.4|15390|15388|15401.7|15399.7|15385.2|15383.2|4339
1634695200000|2021-10-20 02:00:00|15389.6|15387.6|15393.9|15391.9|15396.6|15394.6|15380.2|15378.2|3491
1634698800000|2021-10-20 03:00:00|15394|15392|15401.2|15399.2|15403.6|15401.6|15391.5|15389.5|2335
1634702400000|2021-10-20 04:00:00|15401.1|15399.1|15394.9|15392.9|15402|15400|15392.4|15390.4|1779
1634706000000|2021-10-20 05:00:00|15395.2|15393.2|15393.7|15391.7|15399.9|15397.9|15383.9|15381.9|3134
1634709600000|2021-10-20 06:00:00|15393.6|15391.6|15388.6|15386.6|15395.5|15393.5|15382|15380|4438
1634713200000|2021-10-20 07:00:00|15389|15387|15392|15390|15425.7|15423.7|15384.4|15382.4|11397
1634716800000|2021-10-20 08:00:00|15392.4|15390.4|15405|15403|15410.2|15408.2|15389.1|15387.1|5706
1634720400000|2021-10-20 09:00:00|15404.9|15402.9|15416|15414|15420.6|15418.6|15398.9|15396.9|4086
1634724000000|2021-10-20 10:00:00|15416.2|15414.2|15422.4|15420.4|15427|15425|15409.7|15407.7|4256
1634727600000|2021-10-20 11:00:00|15422.2|15420.2|15403.1|15401.1|15426.1|15424.1|15400.6|15398.6|5603
1634731200000|2021-10-20 12:00:00|15403.2|15401.2|15426.9|15424.9|15434.9|15432.9|15403|15401|11505
1634734800000|2021-10-20 13:00:00|15427.1|15425.1|15419.6|15418.6|15451.7|15450.7|15411.1|15410.1|76123
1634738400000|2021-10-20 14:00:00|15419.2|15418.2|15417.9|15416.9|15460.8|15459.8|15394|15393|75409
1634742000000|2021-10-20 15:00:00|15418|15417|15434.3|15433.3|15436.6|15435.6|15397.9|15396.9|49011
1634745600000|2021-10-20 16:00:00|15434.4|15433.4|15404.6|15403.6|15435.6|15434.6|15392.1|15391.1|30514
1634749200000|2021-10-20 17:00:00|15404.7|15403.7|15367.7|15366.7|15408.7|15407.7|15332.2|15331.2|51542
1634752800000|2021-10-20 18:00:00|15367.6|15366.6|15385.3|15384.3|15391.5|15390.5|15364.5|15363.5|29800
1634756400000|2021-10-20 19:00:00|15385.5|15384.5|15396|15395|15398.6|15397.6|15369.1|15368.1|45342
1634760000000|2021-10-20 20:00:00|15396.5|15394.5|15372.1|15367.1|15401.6|15399.6|15366.5|15364.5|12730
1634763600000|2021-10-20 21:00:00|15372.9|15367.9|15369.2|15364.2|15372.9|15367.9|15368.8|15363.8|0
1634767200000|2021-10-20 22:00:00|15371|15369|15362.3|15360.3|15377.4|15375.4|15359|15357|2324
1634770800000|2021-10-20 23:00:00|15363.3|15361.3|15348.9|15346.9|15368.8|15366.8|15348.5|15346.5|2570
1634774400000|2021-10-21 00:00:00|15348.8|15346.8|15353.6|15351.6|15359|15357|15344.3|15342.3|3823
1634778000000|2021-10-21 01:00:00|15353.4|15351.4|15372|15370|15376|15374|15340.6|15338.6|5369
1634781600000|2021-10-21 02:00:00|15371.9|15369.9|15369.5|15367.5|15380.3|15378.3|15367.1|15365.1|2802
1634785200000|2021-10-21 03:00:00|15369.8|15367.8|15350.4|15348.4|15371.8|15369.8|15350.4|15348.4|2408
1634788800000|2021-10-21 04:00:00|15350.5|15348.5|15345.3|15343.3|15356.3|15354.3|15336.9|15334.9|4226
1634792400000|2021-10-21 05:00:00|15345.4|15343.4|15335.6|15333.6|15345.4|15343.4|15322.1|15320.1|5540
1634796000000|2021-10-21 06:00:00|15335.5|15333.5|15323.5|15321.5|15350.5|15348.5|15317|15315|5646
1634799600000|2021-10-21 07:00:00|15323.6|15321.6|15357|15355|15372.8|15370.8|15314.8|15312.8|11677
1634803200000|2021-10-21 08:00:00|15356.9|15354.9|15355.5|15353.5|15359.8|15357.8|15344.3|15342.3|4933
1634806800000|2021-10-21 09:00:00|15355.6|15353.6|15372|15370|15374.5|15372.5|15355.3|15353.3|4326
1634810400000|2021-10-21 10:00:00|15371.3|15369.3|15356.8|15354.8|15375|15373|15353.8|15351.8|4088
1634814000000|2021-10-21 11:00:00|15356.6|15354.6|15330.8|15328.8|15366.3|15364.3|15328.3|15326.3|7965
1634817600000|2021-10-21 12:00:00|15331|15329|15351.8|15349.8|15368.3|15366.3|15327.1|15325.1|14338
1634821200000|2021-10-21 13:00:00|15351.9|15349.9|15393|15392|15407.1|15406.1|15347.5|15346.3|70792
1634824800000|2021-10-21 14:00:00|15393.3|15392.3|15440.9|15439.9|15453.1|15452.1|15388.3|15387.3|62683
1634828400000|2021-10-21 15:00:00|15441|15440|15429|15428|15458.8|15457.8|15409.8|15408.8|53296
1634832000000|2021-10-21 16:00:00|15429.3|15428.3|15450.1|15449.1|15454.6|15453.6|15410.9|15409.9|35367
1634835600000|2021-10-21 17:00:00|15449.6|15448.6|15431.8|15430.8|15452.4|15451.4|15426.1|15425.1|24467
1634839200000|2021-10-21 18:00:00|15431.6|15430.6|15454.9|15453.9|15454.9|15453.9|15427.6|15426.6|24138
1634842800000|2021-10-21 19:00:00|15455.1|15454.1|15489.4|15488.4|15498.5|15497.5|15453.5|15452.5|49617
1634846400000|2021-10-21 20:00:00|15489.1|15488.1|15396.9|15391.9|15497.5|15495.5|15383.6|15381.6|31107
1634850000000|2021-10-21 21:00:00|15397|15392|15396|15391|15404.6|15399.6|15394.2|15389.2|0
1634853600000|2021-10-21 22:00:00|15395.4|15390.4|15413.9|15411.9|15418.9|15416.9|15387.3|15385.3|7037
1634857200000|2021-10-21 23:00:00|15414|15412|15405|15403|15421.4|15419.4|15399.7|15397.7|4959
1634860800000|2021-10-22 00:00:00|15405.2|15403.2|15420.4|15418.4|15432.8|15430.8|15404.2|15402.2|6224
1634864400000|2021-10-22 01:00:00|15420.3|15418.3|15414.7|15412.7|15432|15430|15413.4|15411.4|4755
1634868000000|2021-10-22 02:00:00|15414.8|15412.8|15412.4|15410.4|15416.3|15414.3|15401.8|15399.8|4857
1634871600000|2021-10-22 03:00:00|15412.9|15410.9|15421.4|15419.4|15426.8|15424.8|15411.9|15409.9|2608
1634875200000|2021-10-22 04:00:00|15421.5|15419.5|15414.7|15412.7|15424.3|15422.3|15407.2|15405.2|2114
1634878800000|2021-10-22 05:00:00|15414.5|15412.5|15409.3|15407.3|15420.7|15418.7|15404.4|15402.4|2305
1634882400000|2021-10-22 06:00:00|15409.2|15407.2|15425.9|15423.9|15426.7|15424.7|15406.5|15404.5|4341
1634886000000|2021-10-22 07:00:00|15425.5|15423.5|15433.2|15431.2|15445.8|15443.8|15410|15408|10595
1634889600000|2021-10-22 08:00:00|15433|15431|15440.7|15438.7|15447.7|15445.7|15417.4|15415.4|5235
1634893200000|2021-10-22 09:00:00|15440.8|15438.8|15443.9|15441.9|15444.3|15442.3|15432|15430|2656
1634896800000|2021-10-22 10:00:00|15443.8|15441.8|15460.5|15458.5|15466.7|15464.7|15438.4|15436.4|5513
1634900400000|2021-10-22 11:00:00|15460.7|15458.7|15464.2|15462.2|15472.8|15470.8|15454.7|15452.7|5877
1634904000000|2021-10-22 12:00:00|15464|15462|15449.7|15447.7|15465.7|15463.7|15445.7|15443.7|10175
1634907600000|2021-10-22 13:00:00|15449.5|15447.5|15437.4|15436.4|15471|15470|15398.5|15397.5|76724
1634911200000|2021-10-22 14:00:00|15437.7|15436.7|15418.7|15417.7|15477.2|15476.2|15409.8|15408.8|74010
1634914800000|2021-10-22 15:00:00|15420.1|15419.1|15329.2|15328.2|15428.4|15427.4|15288.1|15287.1|108091
1634918400000|2021-10-22 16:00:00|15329.4|15328.4|15353.7|15352.7|15391.8|15390.8|15312.2|15311.2|61692
1634922000000|2021-10-22 17:00:00|15354.5|15353.5|15327|15326|15368.2|15367.2|15325|15324|40374
1634925600000|2021-10-22 18:00:00|15326.5|15325.5|15360.2|15359.2|15397|15396|15325.5|15324.5|37197
1634929200000|2021-10-22 19:00:00|15360.1|15359.1|15357.7|15356.7|15376.6|15375.6|15343.6|15342.6|51827
1634932800000|2021-10-22 20:00:00|15357.6|15356.6|15340.4|15335.4|15362.1|15360.1|15334.2|15332.2|11441
1635112800000|2021-10-24 22:00:00|15340.8|15338.8|15333.1|15331.1|15353.1|15351.1|15314.7|15312.7|6027
1635116400000|2021-10-24 23:00:00|15333.4|15331.4|15321.8|15319.8|15342.7|15340.7|15312.8|15310.8|3752
1635120000000|2021-10-25 00:00:00|15321.9|15319.9|15350.3|15348.3|15353.9|15351.9|15321.2|15319.2|5025
1635123600000|2021-10-25 01:00:00|15350.4|15348.4|15346.9|15344.9|15352.6|15350.6|15333.1|15331.1|4533
1635127200000|2021-10-25 02:00:00|15346.8|15344.8|15348.2|15346.2|15349.7|15347.7|15338.4|15336.4|2604
1635130800000|2021-10-25 03:00:00|15348.4|15346.4|15368.8|15366.8|15373.4|15371.4|15347.9|15345.9|3742
1635134400000|2021-10-25 04:00:00|15369.2|15367.2|15369.8|15367.8|15373.4|15371.4|15365.8|15363.8|1748
1635138000000|2021-10-25 05:00:00|15369.9|15367.9|15379.4|15377.4|15381.8|15379.8|15361.9|15359.9|3086
1635141600000|2021-10-25 06:00:00|15379.6|15377.6|15398.6|15396.6|15400.6|15398.6|15370.9|15368.9|4917
1635145200000|2021-10-25 07:00:00|15398.7|15396.7|15386.1|15384.1|15400.8|15398.8|15378.2|15376.2|5327
1635148800000|2021-10-25 08:00:00|15386.9|15384.9|15388.4|15386.4|15407.6|15405.6|15382.7|15380.7|5716
1635152400000|2021-10-25 09:00:00|15388.6|15386.6|15389.4|15387.4|15397.8|15395.8|15384.7|15382.7|2811
1635156000000|2021-10-25 10:00:00|15389.6|15387.6|15395.2|15393.2|15399.8|15397.8|15388.2|15386.2|3169
1635159600000|2021-10-25 11:00:00|15395.3|15393.3|15406.3|15404.3|15408.9|15406.9|15370.7|15368.7|8668
1635163200000|2021-10-25 12:00:00|15405.9|15403.9|15398.8|15396.8|15410.3|15408.3|15391.1|15389.1|9727
1635166800000|2021-10-25 13:00:00|15398.9|15396.9|15406.4|15405.4|15447.9|15446.9|15338.3|15337.3|84610
1635170400000|2021-10-25 14:00:00|15406.6|15405.6|15424.6|15423.6|15435.4|15434.4|15393.1|15392.1|64148
1635174000000|2021-10-25 15:00:00|15424.1|15423.1|15451.6|15450.6|15456.2|15455.2|15408.8|15407.8|44866
1635177600000|2021-10-25 16:00:00|15451.7|15450.7|15511|15510|15520.1|15519.1|15445.6|15444.6|41937
1635181200000|2021-10-25 17:00:00|15511.2|15510.2|15505.1|15504.1|15521.5|15520.5|15504|15503|26003
1635184800000|2021-10-25 18:00:00|15505.2|15504.2|15532.3|15531.3|15556|15555|15501.7|15500.7|46555
1635188400000|2021-10-25 19:00:00|15532.2|15531.2|15514.4|15513.4|15536.5|15535.5|15493.1|15492.1|49449
1635192000000|2021-10-25 20:00:00|15514.9|15512.9|15557.9|15552.9|15559.2|15557.2|15465.2|15463.2|23301
1635195600000|2021-10-25 21:00:00|15557.3|15552.3|15550.6|15545.6|15559.4|15554.4|15543.7|15538.7|0
1635199200000|2021-10-25 22:00:00|15556.6|15554.6|15540.5|15538.5|15556.6|15554.6|15538|15536|2889
1635202800000|2021-10-25 23:00:00|15540.4|15538.4|15552.9|15550.9|15555.7|15553.7|15538.5|15536.5|2925
1635206400000|2021-10-26 00:00:00|15553|15551|15581.1|15579.1|15587.4|15585.4|15552.2|15550.2|6887
1635210000000|2021-10-26 01:00:00|15581.2|15579.2|15580.1|15578.1|15596.7|15594.7|15578.1|15576.1|5131
1635213600000|2021-10-26 02:00:00|15580|15578|15587.6|15585.6|15589.5|15587.5|15575.4|15573.4|2743
1635217200000|2021-10-26 03:00:00|15587.5|15585.5|15581.2|15579.2|15588.4|15586.4|15576.6|15574.6|1534
1635220800000|2021-10-26 04:00:00|15581.1|15579.1|15588.9|15586.9|15593.5|15591.5|15580.1|15578.1|2125
1635224400000|2021-10-26 05:00:00|15588.7|15586.7|15581.5|15579.5|15594.1|15592.1|15580.7|15578.7|2798
1635228000000|2021-10-26 06:00:00|15581.7|15579.7|15596.1|15594.1|15604.6|15602.6|15580.7|15578.7|4185
1635231600000|2021-10-26 07:00:00|15596|15594|15615.2|15613.2|15617.9|15615.9|15581.9|15579.9|10971
1635235200000|2021-10-26 08:00:00|15615.1|15613.1|15611.1|15609.1|15625.9|15623.9|15603.1|15601.1|8762
1635238800000|2021-10-26 09:00:00|15610.6|15608.6|15612.4|15610.4|15616.5|15614.5|15604.7|15602.7|4799
1635242400000|2021-10-26 10:00:00|15612.9|15610.9|15598|15596|15615.4|15613.4|15589|15587|7381
1635246000000|2021-10-26 11:00:00|15598.1|15596.1|15600.9|15598.9|15608.9|15606.9|15595|15593|6269
1635249600000|2021-10-26 12:00:00|15601|15599|15600.6|15598.6|15609.4|15607.4|15590.4|15588.4|8244
1635253200000|2021-10-26 13:00:00|15601.1|15599.1|15652.4|15651.4|15671.2|15670.2|15593.5|15592.5|87900
1635256800000|2021-10-26 14:00:00|15652.6|15651.6|15680.9|15679.9|15712.5|15711.5|15648|15647|81149
1635260400000|2021-10-26 15:00:00|15680.8|15679.8|15602.4|15601.4|15690.2|15689.2|15595.5|15594.5|77303
1635264000000|2021-10-26 16:00:00|15602.2|15601.2|15549.5|15548.5|15613.5|15612.5|15516|15515|81427
1635267600000|2021-10-26 17:00:00|15549|15548|15571.8|15570.8|15597.7|15596.7|15532|15531|57020
1635271200000|2021-10-26 18:00:00|15572.3|15571.3|15589.7|15588.7|15595.2|15594.2|15560.5|15559.5|36186
1635274800000|2021-10-26 19:00:00|15589.3|15588.3|15554.2|15553.2|15604.8|15603.8|15549.3|15548.3|56408
1635278400000|2021-10-26 20:00:00|15554.5|15553.5|15537.9|15532.9|15568|15566|15529.6|15527.6|20490
1635282000000|2021-10-26 21:00:00|15538.1|15533.1|15542.4|15537.4|15546.7|15541.7|15538.1|15533.1|0
1635285600000|2021-10-26 22:00:00|15543.1|15538.1|15574.5|15572.5|15583.2|15581.2|15541.5|15538.1|4898
1635289200000|2021-10-26 23:00:00|15574.2|15572.2|15571.6|15569.6|15582.1|15580.1|15563.2|15561.2|2956
1635292800000|2021-10-27 00:00:00|15571.7|15569.7|15546.2|15544.2|15579.1|15577.1|15544.5|15542.5|5093
1635296400000|2021-10-27 01:00:00|15546.3|15544.3|15539.5|15537.5|15555.7|15553.7|15532.5|15530.5|5415
1635300000000|2021-10-27 02:00:00|15539.1|15537.1|15545.1|15543.1|15553|15551|15538.8|15536.8|3636
1635303600000|2021-10-27 03:00:00|15545|15543|15549.2|15547.2|15553.1|15551.1|15545|15543|2907
1635307200000|2021-10-27 04:00:00|15549.3|15547.3|15559.3|15557.3|15560|15558|15548.5|15546.5|1740
1635310800000|2021-10-27 05:00:00|15558.7|15556.7|15582.1|15580.1|15582.2|15580.2|15558.6|15556.6|3883
1635314400000|2021-10-27 06:00:00|15582.6|15580.6|15578|15576|15588|15586|15573.8|15571.8|3286
1635318000000|2021-10-27 07:00:00|15578.5|15576.5|15586.5|15584.5|15604.2|15602.2|15578.2|15576.2|6553
1635321600000|2021-10-27 08:00:00|15586.6|15584.6|15565.2|15563.2|15598.8|15596.8|15563.5|15561.5|5842
1635325200000|2021-10-27 09:00:00|15565.1|15563.1|15533.3|15531.3|15565.5|15563.5|15530.3|15528.3|9935
1635328800000|2021-10-27 10:00:00|15533.5|15531.5|15528.3|15526.3|15550.1|15548.1|15519.2|15517.2|7855
1635332400000|2021-10-27 11:00:00|15528.2|15526.2|15525.2|15523.2|15550|15548|15523.5|15521.5|10429
1635336000000|2021-10-27 12:00:00|15525.1|15523.1|15576.8|15574.8|15586.1|15584.1|15525.1|15523.1|15868
1635339600000|2021-10-27 13:00:00|15576.7|15574.7|15653|15652|15656.7|15655.7|15570.6|15569.6|86728
1635343200000|2021-10-27 14:00:00|15653.1|15652.1|15635.3|15634.3|15676.3|15675.3|15573.6|15572.6|100841
1635346800000|2021-10-27 15:00:00|15634.6|15633.6|15670.3|15669.3|15679.3|15678.3|15629|15628|52250
1635350400000|2021-10-27 16:00:00|15670.4|15669.4|15691|15690|15699.8|15698.8|15667.1|15666.1|39652
1635354000000|2021-10-27 17:00:00|15690.9|15689.9|15724.7|15723.7|15731.3|15730.3|15687.7|15686.7|37558
1635357600000|2021-10-27 18:00:00|15724.4|15723.4|15696.4|15695.4|15729.3|15728.3|15696.4|15695.4|27596
1635361200000|2021-10-27 19:00:00|15696.5|15695.5|15597.5|15596.5|15702|15701|15595.7|15594.7|81668
1635364800000|2021-10-27 20:00:00|15597.7|15596.7|15608.1|15603.1|15615.7|15613.7|15594.7|15592.7|13117
1635368400000|2021-10-27 21:00:00|15607.9|15602.9|15607.4|15602.4|15610.5|15605.5|15605.2|15600.2|0
1635372000000|2021-10-27 22:00:00|15608.2|15606.2|15628.7|15626.7|15630.9|15628.9|15608.2|15606.2|3746
1635375600000|2021-10-27 23:00:00|15629.3|15627.3|15639.5|15637.5|15643.5|15641.5|15625.3|15623.3|3560
1635379200000|2021-10-28 00:00:00|15639.4|15637.4|15633.3|15631.3|15642.8|15640.8|15621.3|15619.3|3841
1635382800000|2021-10-28 01:00:00|15633.4|15631.4|15631|15629|15639.7|15637.7|15622.3|15620.3|3205
1635386400000|2021-10-28 02:00:00|15630.9|15628.9|15623.4|15621.4|15636|15634|15609.5|15607.5|3611
1635390000000|2021-10-28 03:00:00|15623.3|15621.3|15628.7|15626.7|15630.3|15628.3|15620.2|15618.2|1765
1635393600000|2021-10-28 04:00:00|15628.3|15626.3|15635|15633|15636.5|15634.5|15623.7|15621.7|1619
1635397200000|2021-10-28 05:00:00|15634.9|15632.9|15626.2|15624.2|15641.5|15639.5|15624.7|15622.7|2459
1635400800000|2021-10-28 06:00:00|15626.3|15624.3|15609|15607|15637.5|15635.5|15605.8|15603.8|4632
1635404400000|2021-10-28 07:00:00|15609.2|15607.2|15648.2|15646.2|15650.9|15648.9|15605|15603|8032
1635408000000|2021-10-28 08:00:00|15648|15646|15672.3|15670.3|15676.9|15674.9|15633.2|15631.2|8539
1635411600000|2021-10-28 09:00:00|15672.4|15670.4|15661.2|15659.2|15672.8|15670.8|15650.9|15648.9|4737
1635415200000|2021-10-28 10:00:00|15661|15659|15685.9|15683.9|15686.9|15684.9|15656.9|15654.9|5668
1635418800000|2021-10-28 11:00:00|15685.8|15683.8|15682.2|15680.2|15701.9|15699.9|15678.4|15676.4|8965
1635422400000|2021-10-28 12:00:00|15682.3|15680.3|15678.3|15676.3|15700.7|15698.7|15665|15663|14723
1635426000000|2021-10-28 13:00:00|15678.2|15676.2|15677.7|15676.7|15705.4|15704.4|15648.2|15647.2|85194
1635429600000|2021-10-28 14:00:00|15677.5|15676.5|15725.5|15724.5|15759.7|15758.7|15668.3|15667.3|91055
1635433200000|2021-10-28 15:00:00|15725.3|15724.3|15735.2|15734.2|15766.3|15765.3|15718.4|15717.4|50420
1635436800000|2021-10-28 16:00:00|15735.7|15734.7|15712.7|15711.7|15763.9|15762.9|15699.5|15698.5|39559
1635440400000|2021-10-28 17:00:00|15713.1|15712.1|15741.7|15740.7|15750.2|15749.2|15709|15708|28726
1635444000000|2021-10-28 18:00:00|15742|15741|15753.7|15752.7|15770.8|15769.8|15740.3|15739.3|30444
1635447600000|2021-10-28 19:00:00|15753.6|15752.6|15774.5|15773.5|15786|15785|15729.9|15728.9|57850
1635451200000|2021-10-28 20:00:00|15773.2|15772.2|15682.9|15677.9|15788.9|15786.9|15639.2|15637.2|31709
1635454800000|2021-10-28 21:00:00|15683|15678|15691.5|15686.5|15699.5|15694.5|15678|15673|0
1635458400000|2021-10-28 22:00:00|15693.8|15691.8|15685.5|15683.5|15705.3|15703.3|15680.3|15678.3|5255
1635462000000|2021-10-28 23:00:00|15684.8|15682.8|15684.9|15682.9|15691.2|15689.2|15679.2|15677.2|3694
1635465600000|2021-10-29 00:00:00|15685|15683|15673.2|15671.2|15692.3|15690.3|15669.5|15667.5|4401
1635469200000|2021-10-29 01:00:00|15673.7|15671.7|15661.4|15659.4|15678.5|15676.5|15656.8|15654.8|4635
1635472800000|2021-10-29 02:00:00|15661.5|15659.5|15673.5|15671.5|15676|15674|15659.8|15657.8|2826
1635476400000|2021-10-29 03:00:00|15673.8|15671.8|15682.7|15680.7|15689.4|15687.4|15669.5|15667.5|3174
1635480000000|2021-10-29 04:00:00|15682.8|15680.8|15663.7|15661.7|15683.7|15681.7|15654.3|15652.3|3975
1635483600000|2021-10-29 05:00:00|15663.8|15661.8|15653.9|15651.9|15664.3|15662.3|15646.3|15644.3|5500
1635487200000|2021-10-29 06:00:00|15654|15652|15652.5|15650.5|15663.7|15661.7|15633.8|15631.8|6515
1635490800000|2021-10-29 07:00:00|15652.3|15650.3|15666.5|15664.5|15674.5|15672.5|15631.3|15629.3|9607
1635494400000|2021-10-29 08:00:00|15666.7|15664.7|15649.2|15647.2|15666.7|15664.7|15641.3|15639.3|6937
1635498000000|2021-10-29 09:00:00|15645.2|15643.2|15641.4|15639.4|15657.3|15655.3|15632.3|15630.3|6010
1635501600000|2021-10-29 10:00:00|15641.5|15639.5|15637.3|15635.3|15650|15648|15608.5|15606.5|10658
1635505200000|2021-10-29 11:00:00|15636.2|15634.2|15647|15645|15658.7|15656.7|15629.8|15627.8|7956
1635508800000|2021-10-29 12:00:00|15647.2|15645.2|15638.3|15636.3|15667.7|15665.7|15622|15620|19000
1635512400000|2021-10-29 13:00:00|15638.4|15636.4|15695.7|15694.7|15711.9|15710.9|15628.5|15626.5|77638
1635516000000|2021-10-29 14:00:00|15696.2|15695.2|15707.9|15706.9|15722.6|15721.6|15680.3|15679.3|68388
1635519600000|2021-10-29 15:00:00|15707.6|15706.6|15753|15752|15762.2|15761.2|15705.7|15704.7|48378
1635523200000|2021-10-29 16:00:00|15752.9|15751.9|15799|15798|15809.9|15808.9|15749.1|15748.1|44018
1635526800000|2021-10-29 17:00:00|15798.9|15797.9|15798.8|15797.8|15823.8|15822.8|15787.5|15786.5|27661
1635530400000|2021-10-29 18:00:00|15798.6|15797.6|15801.6|15800.6|15811.4|15810.4|15774|15773|35090
1635534000000|2021-10-29 19:00:00|15801.5|15800.5|15854.8|15853.8|15861.4|15860.4|15787|15786|64065
1635537600000|2021-10-29 20:00:00|15854.5|15853.5|15874.8|15869.8|15876.8|15874.8|15849.1|15847.1|14931
1635717600000|2021-10-31 22:00:00|15901.9|15899.9|15885.5|15883.5|15906|15904|15882.7|15880.7|5701
1635721200000|2021-10-31 23:00:00|15885.3|15883.3|15891.9|15889.9|15900.4|15898.4|15867.2|15865.2|3767
1635724800000|2021-11-01 00:00:00|15891.8|15889.8|15910.3|15908.3|15920.9|15918.9|15889.2|15887.2|5042
1635728400000|2021-11-01 01:00:00|15910.4|15908.4|15890.2|15888.2|15910.4|15908.4|15879.8|15877.8|3693
1635732000000|2021-11-01 02:00:00|15889.7|15887.7|15890.8|15888.8|15891.4|15889.4|15881.7|15879.7|1868
1635735600000|2021-11-01 03:00:00|15890.7|15888.7|15884|15882|15891|15889|15882.7|15880.7|1224
1635739200000|2021-11-01 04:00:00|15883.9|15881.9|15888.4|15886.4|15890.4|15888.4|15882|15880|1289
1635742800000|2021-11-01 05:00:00|15888|15886|15892.7|15890.7|15903.4|15901.4|15888|15886|2539
1635746400000|2021-11-01 06:00:00|15892.8|15890.8|15881.8|15879.8|15893.3|15891.3|15870.3|15868.3|2760
1635750000000|2021-11-01 07:00:00|15881.7|15879.7|15884|15882|15894.7|15892.7|15881|15879|2896
1635753600000|2021-11-01 08:00:00|15883.9|15881.9|15914.3|15912.3|15915.5|15913.5|15883.3|15881.3|6521
1635757200000|2021-11-01 09:00:00|15914.4|15912.4|15910.8|15908.8|15924.7|15922.7|15905.5|15903.5|3784
1635760800000|2021-11-01 10:00:00|15910.7|15908.7|15919|15917|15919.3|15917.3|15903.5|15901.5|2586
1635764400000|2021-11-01 11:00:00|15918.9|15916.9|15909.4|15907.4|15926.5|15924.5|15908.2|15906.2|4518
1635768000000|2021-11-01 12:00:00|15909.5|15907.5|15879.2|15877.2|15911.5|15909.5|15870.2|15868.2|10042
1635771600000|2021-11-01 13:00:00|15878.9|15876.9|15816.7|15815.7|15879.8|15878.8|15809.7|15808.7|79796
1635775200000|2021-11-01 14:00:00|15816.5|15815.5|15819.5|15818.5|15840.5|15839.5|15780.5|15779.5|78996
1635778800000|2021-11-01 15:00:00|15819.4|15818.4|15872.2|15871.2|15873|15872|15817.2|15816.2|41006
1635782400000|2021-11-01 16:00:00|15872.4|15871.4|15871.7|15870.7|15877.5|15876.5|15860.8|15859.8|24298
1635786000000|2021-11-01 17:00:00|15871.5|15870.5|15832.9|15831.9|15883.3|15882.3|15818.9|15817.9|36394
1635789600000|2021-11-01 18:00:00|15832.1|15831.1|15839.1|15838.1|15843.1|15842.1|15802.8|15801.8|33652
1635793200000|2021-11-01 19:00:00|15839.2|15838.2|15906.4|15905.4|15911.9|15910.9|15834.8|15833.8|44506
1635796800000|2021-11-01 20:00:00|15906.9|15904.9|15905.6|15900.6|15908.9|15906.9|15887.4|15885.4|9520
1635800400000|2021-11-01 21:00:00|15904.8|15899.8|15902.3|15897.3|15906.4|15901.4|15901.6|15896.6|0
1635804000000|2021-11-01 22:00:00|15902.8|15897.8|15906.5|15904.5|15909.9|15907.9|15891.4|15889.4|2631
1635807600000|2021-11-01 23:00:00|15906.7|15904.7|15891.7|15889.7|15907.2|15905.2|15891.5|15889.5|2316
1635811200000|2021-11-02 00:00:00|15892|15890|15893.3|15891.3|15897.7|15895.7|15883.5|15881.5|2695
1635814800000|2021-11-02 01:00:00|15893.5|15891.5|15882.4|15880.4|15903.2|15901.2|15877.4|15875.4|3606
1635818400000|2021-11-02 02:00:00|15882.3|15880.3|15875.5|15873.5|15886.5|15884.5|15871.3|15869.3|2469
1635822000000|2021-11-02 03:00:00|15875.8|15873.8|15879.4|15877.4|15879.7|15877.7|15865.5|15863.5|2754
1635825600000|2021-11-02 04:00:00|15879.5|15877.5|15885.4|15883.4|15889.8|15887.8|15879|15877|1904
1635829200000|2021-11-02 05:00:00|15885.3|15883.3|15908.4|15906.4|15912.7|15910.7|15879.4|15877.4|3826
1635832800000|2021-11-02 06:00:00|15908.3|15906.3|15907.3|15905.3|15912.5|15910.5|15895.8|15893.8|3255
1635836400000|2021-11-02 07:00:00|15906.8|15904.8|15898.3|15896.3|15911|15909|15894.4|15892.4|3240
1635840000000|2021-11-02 08:00:00|15898.5|15896.5|15878.8|15876.8|15901.3|15899.3|15877.5|15875.5|5408
1635843600000|2021-11-02 09:00:00|15878.9|15876.9|15879.3|15877.3|15886.7|15884.7|15867.9|15865.9|5636
1635847200000|2021-11-02 10:00:00|15879.5|15877.5|15881.9|15879.9|15886.9|15884.9|15873.7|15871.7|3481
1635850800000|2021-11-02 11:00:00|15881.8|15879.8|15882|15880|15893.2|15891.2|15873.9|15871.9|4841
1635854400000|2021-11-02 12:00:00|15882.4|15880.4|15884.2|15882.2|15900|15898|15877.2|15875.2|7217
1635858000000|2021-11-02 13:00:00|15884|15882|15971.2|15970.2|15983.7|15982.7|15880.4|15879.4|72762
1635861600000|2021-11-02 14:00:00|15971.3|15970.3|15966.5|15965.5|15977.5|15976.5|15910|15909|77288
1635865200000|2021-11-02 15:00:00|15966.4|15965.4|15954.7|15953.7|15995.5|15994.5|15948.9|15947.9|50130
1635868800000|2021-11-02 16:00:00|15954.9|15953.9|15968.9|15967.9|15973.2|15972.2|15927.9|15926.9|39398
1635872400000|2021-11-02 17:00:00|15969|15968|15948.8|15947.8|15974.7|15973.7|15938.8|15937.8|29437
1635876000000|2021-11-02 18:00:00|15948.7|15947.7|15960.9|15959.9|15962.9|15961.9|15917.3|15916.3|35459
1635879600000|2021-11-02 19:00:00|15960.7|15959.7|15974.1|15973.1|15989.8|15988.8|15952.9|15951.9|49288
1635883200000|2021-11-02 20:00:00|15974.2|15973.2|15973.7|15968.7|15975|15973.2|15964.3|15962.3|7199
1635886800000|2021-11-02 21:00:00|15973.6|15968.6|15966.8|15961.8|15973.7|15968.7|15964.5|15959.5|0
1635890400000|2021-11-02 22:00:00|15971|15969|15956.9|15954.9|15971|15969|15954.5|15952.5|2332
1635894000000|2021-11-02 23:00:00|15957|15955|15956.1|15954.1|15962|15960|15955.6|15953.6|1087
1635897600000|2021-11-03 00:00:00|15956|15954|15967.4|15965.4|15969.7|15967.7|15951.2|15949.2|1891
1635901200000|2021-11-03 01:00:00|15967.5|15965.5|15977|15975|15989.7|15987.7|15966.9|15964.9|3149
1635904800000|2021-11-03 02:00:00|15976.1|15974.1|15973.7|15971.7|15977.2|15975.2|15968.9|15966.9|2054
1635908400000|2021-11-03 03:00:00|15973.9|15971.9|15972|15970|15980.4|15978.4|15971|15969|1483
1635912000000|2021-11-03 04:00:00|15971.9|15969.9|15973.1|15971.1|15979.1|15977.1|15969|15967|1188
1635915600000|2021-11-03 05:00:00|15973.2|15971.2|15965.9|15963.9|15974.5|15972.5|15964.5|15962.5|1888
1635919200000|2021-11-03 06:00:00|15966.1|15964.1|15970.9|15968.9|15976.7|15974.7|15966|15964|1332
1635922800000|2021-11-03 07:00:00|15970.7|15968.7|15971.7|15969.7|15981.5|15979.5|15966.6|15964.6|2621
1635926400000|2021-11-03 08:00:00|15970.7|15968.7|15982.7|15980.7|15990.9|15988.9|15969.9|15967.9|4696
1635930000000|2021-11-03 09:00:00|15982.9|15980.9|15991|15989|16000.4|15998.4|15982.5|15980.5|3546
1635933600000|2021-11-03 10:00:00|15991.1|15989.1|15984|15982|15997.2|15995.2|15975.6|15973.6|4237
1635937200000|2021-11-03 11:00:00|15983.6|15981.6|15996.2|15994.2|16000|15998|15979|15977|4686
1635940800000|2021-11-03 12:00:00|15996.4|15994.4|15991|15989|16002|16000|15981.5|15979.5|7003
1635944400000|2021-11-03 13:00:00|15990.9|15988.9|15983.1|15982.1|16009.9|16008.9|15956|15955|69653
1635948000000|2021-11-03 14:00:00|15986.5|15985.5|15971.9|15970.9|15988|15987|15948.4|15947.4|64433
1635951600000|2021-11-03 15:00:00|15972.4|15971.4|15994.7|15993.7|15996.6|15995.6|15954.2|15953.2|38350
1635955200000|2021-11-03 16:00:00|15994.6|15993.6|15988.2|15987.2|15998.7|15997.7|15980|15979|25636
1635958800000|2021-11-03 17:00:00|15988.5|15987.5|15981.2|15980.2|16001.6|16000.6|15977|15976|19134
1635962400000|2021-11-03 18:00:00|15981.1|15980.1|16094.9|16093.9|16100.9|16099.9|15970.2|15969.2|103834
1635966000000|2021-11-03 19:00:00|16096.3|16095.3|16142.8|16141.8|16157.6|16156.6|16083.7|16082.7|69219
1635969600000|2021-11-03 20:00:00|16141.2|16140.2|16147.3|16142.3|16149|16145.7|16133.7|16131.7|11068
1635973200000|2021-11-03 21:00:00|16147.2|16142.2|16168.9|16163.9|16171.6|16166.6|16147.2|16142.2|0
1635976800000|2021-11-03 22:00:00|16143.4|16141.4|16170.5|16168.5|16172.8|16170.8|16143.4|16141.4|3482
1635980400000|2021-11-03 23:00:00|16170.7|16168.7|16199.5|16197.5|16200.5|16198.5|16170.3|16168.3|5502
1635984000000|2021-11-04 00:00:00|16199.7|16197.7|16188.4|16186.4|16199.7|16197.7|16179.7|16177.7|3438
1635987600000|2021-11-04 01:00:00|16188.5|16186.5|16170|16168|16188.5|16186.5|16166.7|16164.7|3149
1635991200000|2021-11-04 02:00:00|16170.2|16168.2|16179.9|16177.9|16182|16180|16167.4|16165.4|2164
1635994800000|2021-11-04 03:00:00|16180.2|16178.2|16171.2|16169.2|16180.3|16178.3|16169.7|16167.7|1180
1635998400000|2021-11-04 04:00:00|16170.7|16168.7|16175.9|16173.9|16180.7|16178.7|16170.4|16168.4|1162
1636002000000|2021-11-04 05:00:00|16175.3|16173.3|16175.9|16173.9|16186.2|16184.2|16172.2|16170.2|1962
1636005600000|2021-11-04 06:00:00|16176|16174|16181.5|16179.5|16186.5|16184.5|16171.8|16169.8|1990
1636009200000|2021-11-04 07:00:00|16181.4|16179.4|16185.3|16183.3|16189.8|16187.8|16180.7|16178.7|1980
1636012800000|2021-11-04 08:00:00|16184.9|16182.9|16201.8|16199.8|16229.5|16227.5|16184.5|16182.5|10591
1636016400000|2021-11-04 09:00:00|16202|16200|16206.5|16204.5|16211.5|16209.5|16198.9|16196.9|3646
1636020000000|2021-11-04 10:00:00|16206.4|16204.4|16216.7|16214.7|16219.5|16217.5|16202.4|16200.4|3353
1636023600000|2021-11-04 11:00:00|16216.5|16214.5|16203.8|16201.8|16217|16215|16197.3|16195.3|5019
1636027200000|2021-11-04 12:00:00|16204.3|16202.3|16198.9|16196.9|16216.3|16214.3|16185.4|16183.4|10077
1636030800000|2021-11-04 13:00:00|16199|16197|16258.9|16257.9|16265.2|16264.2|16170.7|16169.7|73205
1636034400000|2021-11-04 14:00:00|16258.8|16257.8|16326.4|16325.4|16344.8|16343.8|16249.9|16248.9|80310
1636038000000|2021-11-04 15:00:00|16326.5|16325.5|16308.1|16307.1|16327.9|16326.9|16255.3|16254.3|76808
1636041600000|2021-11-04 16:00:00|16308.7|16307.7|16316.6|16315.6|16337.7|16336.7|16300.1|16299.1|49435
1636045200000|2021-11-04 17:00:00|16316.9|16315.9|16361.6|16360.6|16366.2|16365.2|16296.3|16295.3|40913
1636048800000|2021-11-04 18:00:00|16361.3|16360.3|16341.2|16340.2|16388.5|16387.5|16327.5|16326.5|48519
1636052400000|2021-11-04 19:00:00|16341.1|16340.1|16347.6|16346.6|16359.1|16358.1|16305.7|16304.7|77464
1636056000000|2021-11-04 20:00:00|16347.5|16346.5|16348.6|16343.6|16354.5|16352.5|16331.7|16329.7|11289
1636059600000|2021-11-04 21:00:00|16348.7|16343.7|16342.7|16337.7|16348.7|16343.7|16342.7|16337.7|0
1636063200000|2021-11-04 22:00:00|16345.2|16343.2|16351.6|16349.6|16361.6|16359.6|16329.7|16327.7|2931
1636066800000|2021-11-04 23:00:00|16351.5|16349.5|16350.6|16348.6|16352.8|16350.8|16337.7|16335.7|2648
1636070400000|2021-11-05 00:00:00|16349.8|16347.8|16336.7|16334.7|16352.1|16350.1|16323.3|16321.3|3510
1636074000000|2021-11-05 01:00:00|16336.6|16334.6|16331.5|16329.5|16342.3|16340.3|16326.2|16324.2|2822
1636077600000|2021-11-05 02:00:00|16331.2|16329.2|16338.5|16336.5|16342.7|16340.7|16328.3|16326.3|1400
1636081200000|2021-11-05 03:00:00|16338.7|16336.7|16345.5|16343.5|16346.5|16344.5|16335.7|16333.7|1154
1636084800000|2021-11-05 04:00:00|16345.2|16343.2|16351.2|16349.2|16356|16354|16343.8|16341.8|1651
1636088400000|2021-11-05 05:00:00|16351.3|16349.3|16352.5|16350.5|16353.7|16351.7|16345.6|16343.6|1238
1636092000000|2021-11-05 06:00:00|16352.6|16350.6|16343.7|16341.7|16357.1|16355.1|16339.8|16337.8|1623
1636095600000|2021-11-05 07:00:00|16343.6|16341.6|16327.5|16325.5|16343.8|16341.8|16312.3|16310.3|4641
1636099200000|2021-11-05 08:00:00|16327.6|16325.6|16359.7|16357.7|16363.6|16361.6|16327|16325|5921
1636102800000|2021-11-05 09:00:00|16360|16358|16415.8|16413.8|16422.1|16420.1|16360|16358|7614
1636106400000|2021-11-05 10:00:00|16415.7|16413.7|16409.7|16407.7|16433.8|16431.8|16408.1|16406.1|7562
1636110000000|2021-11-05 11:00:00|16409.5|16407.5|16372.3|16370.3|16414.3|16412.3|16355.2|16353.2|11680
1636113600000|2021-11-05 12:00:00|16372.6|16370.6|16390.8|16388.8|16407.5|16405.5|16340.3|16338.3|20254
1636117200000|2021-11-05 13:00:00|16391|16389|16426|16425|16458.2|16457.2|16384.7|16383.7|85961
1636120800000|2021-11-05 14:00:00|16426.5|16425.5|16437|16436|16453.5|16452.5|16406|16405|73565
1636124400000|2021-11-05 15:00:00|16437.1|16436.1|16437.6|16436.6|16456.6|16455.6|16413.9|16412.9|48923
1636128000000|2021-11-05 16:00:00|16437.4|16436.4|16390.6|16389.6|16447.8|16446.8|16376.1|16375.1|44670
1636131600000|2021-11-05 17:00:00|16390.3|16389.3|16363.8|16362.8|16396.2|16395.2|16301.1|16300.1|77618
1636135200000|2021-11-05 18:00:00|16363.9|16362.9|16375.8|16374.8|16385.3|16384.3|16346.7|16345.7|40989
1636138800000|2021-11-05 19:00:00|16376.2|16375.2|16359.3|16358.3|16386.1|16385.1|16338.9|16337.9|62220
1636142400000|2021-11-05 20:00:00|16358.1|16357.1|16358.2|16353.2|16361.2|16359.2|16344.6|16342.6|9613
1636326000000|2021-11-07 23:00:00|16307.2|16305.2|16323.3|16321.3|16345.3|16343.3|16288.5|16286.5|7774
1636329600000|2021-11-08 00:00:00|16323.4|16321.4|16307.8|16305.8|16328.8|16326.8|16298.5|16296.5|4558
1636333200000|2021-11-08 01:00:00|16308|16306|16295.5|16293.5|16324.5|16322.5|16288.4|16286.4|5629
1636336800000|2021-11-08 02:00:00|16295.4|16293.4|16293.5|16291.5|16302.5|16300.5|16283.3|16281.3|3307
1636340400000|2021-11-08 03:00:00|16294|16292|16296|16294|16300.7|16298.7|16291.7|16289.7|1597
1636344000000|2021-11-08 04:00:00|16295.9|16293.9|16297.3|16295.3|16307|16305|16293.7|16291.7|1532
1636347600000|2021-11-08 05:00:00|16297.4|16295.4|16321.3|16319.3|16327.5|16325.5|16295|16293|3616
1636351200000|2021-11-08 06:00:00|16321.4|16319.4|16303.9|16301.9|16326.3|16324.3|16296.4|16294.4|2830
1636354800000|2021-11-08 07:00:00|16304.2|16302.2|16309.5|16307.5|16322.2|16320.2|16300.2|16298.2|2977
1636358400000|2021-11-08 08:00:00|16309.4|16307.4|16344.3|16342.3|16347.8|16345.8|16309.2|16307.2|6777
1636362000000|2021-11-08 09:00:00|16342.8|16340.8|16344.8|16342.8|16350.4|16348.4|16337.3|16335.3|5339
1636365600000|2021-11-08 10:00:00|16344.9|16342.9|16355|16353|16366.8|16364.8|16343.7|16341.7|4207
1636369200000|2021-11-08 11:00:00|16354.9|16352.9|16364.7|16362.7|16373.3|16371.3|16354.9|16352.9|2881
1636372800000|2021-11-08 12:00:00|16364.5|16362.5|16353.3|16351.3|16371.2|16369.2|16346.8|16344.8|5512
1636376400000|2021-11-08 13:00:00|16353.4|16351.4|16365.7|16363.7|16369.2|16367.2|16350|16348|6809
1636380000000|2021-11-08 14:00:00|16365.8|16363.8|16348.4|16347.4|16403.7|16402.7|16327.7|16326.7|74267
1636383600000|2021-11-08 15:00:00|16348.2|16347.2|16346.2|16345.2|16371.1|16370.1|16311.6|16310.6|74032
1636387200000|2021-11-08 16:00:00|16346.3|16345.3|16342.8|16341.8|16376.7|16375.7|16325.1|16324.1|52757
1636390800000|2021-11-08 17:00:00|16342.9|16341.9|16354.2|16353.2|16356.4|16355.4|16321.8|16320.8|33505
1636394400000|2021-11-08 18:00:00|16354.4|16353.4|16369.1|16368.1|16376.4|16375.4|16347|16346|27220
1636398000000|2021-11-08 19:00:00|16369|16368|16377.5|16376.5|16392|16391|16351|16350|28287
1636401600000|2021-11-08 20:00:00|16377.4|16376.4|16339.1|16338.1|16377.6|16376.6|16315.6|16314.6|45082
1636405200000|2021-11-08 21:00:00|16338.7|16337.7|16334.9|16329.9|16341.4|16339.4|16312|16310|10505
1636408800000|2021-11-08 22:00:00|16334.8|16329.8|16328.2|16323.2|16335.4|16330.4|16326.7|16321.7|0
1636412400000|2021-11-08 23:00:00|16325|16323|16319.9|16317.9|16332.4|16330.4|16313.8|16311.8|3118
1636416000000|2021-11-09 00:00:00|16320.2|16318.2|16297.4|16295.4|16323.8|16321.8|16294.2|16292.2|4670
1636419600000|2021-11-09 01:00:00|16297.3|16295.3|16306.9|16304.9|16307.7|16305.7|16292.4|16290.4|2966
1636423200000|2021-11-09 02:00:00|16306.8|16304.8|16316|16314|16319.9|16317.9|16304.9|16302.9|2471
1636426800000|2021-11-09 03:00:00|16315.9|16313.9|16308.8|16306.8|16318.7|16316.7|16303.4|16301.4|1822
1636430400000|2021-11-09 04:00:00|16308.7|16306.7|16310.2|16308.2|16314|16312|16304.5|16302.5|1171
1636434000000|2021-11-09 05:00:00|16309.9|16307.9|16328.8|16326.8|16330.2|16328.2|16309.8|16307.8|2249
1636437600000|2021-11-09 06:00:00|16329.2|16327.2|16328.8|16326.8|16337.7|16335.7|16325|16323|1856
1636441200000|2021-11-09 07:00:00|16328.7|16326.7|16323.3|16321.3|16335.2|16333.2|16317.4|16315.4|1935
1636444800000|2021-11-09 08:00:00|16323.2|16321.2|16348.9|16346.9|16352|16350|16311.8|16309.8|6300
1636448400000|2021-11-09 09:00:00|16348.8|16346.8|16360.2|16358.2|16364.2|16362.2|16345.5|16343.5|3522
1636452000000|2021-11-09 10:00:00|16360.4|16358.4|16371.3|16369.3|16373.5|16371.5|16359.7|16357.7|2967
1636455600000|2021-11-09 11:00:00|16371.4|16369.4|16365.9|16363.9|16382.4|16380.4|16364.2|16362.2|4099
1636459200000|2021-11-09 12:00:00|16365.8|16363.8|16352.4|16350.4|16376.3|16374.3|16344.4|16342.4|6687
1636462800000|2021-11-09 13:00:00|16352.3|16350.3|16385|16383|16397.2|16395.2|16348.3|16346.3|11339
1636466400000|2021-11-09 14:00:00|16384.9|16382.9|16234.5|16233.5|16400.5|16399.5|16207|16206|93519
1636470000000|2021-11-09 15:00:00|16234.7|16233.7|16258.3|16257.3|16293.9|16292.9|16197.4|16196.4|114546
1636473600000|2021-11-09 16:00:00|16258.4|16257.4|16243.8|16242.8|16283.9|16282.9|16218.2|16217.2|66882
1636477200000|2021-11-09 17:00:00|16243.7|16242.7|16216|16215|16251.4|16250.4|16192.8|16191.8|63722
1636480800000|2021-11-09 18:00:00|16215.5|16214.5|16175.9|16174.9|16237.7|16236.7|16167.2|16166.2|49151
1636484400000|2021-11-09 19:00:00|16176|16175|16224.4|16223.4|16239.9|16238.9|16169.5|16168.5|45497
1636488000000|2021-11-09 20:00:00|16224.7|16223.7|16224.2|16223.2|16234.6|16233.6|16192.2|16191.2|56023
1636491600000|2021-11-09 21:00:00|16222.9|16221.9|16206.6|16201.6|16226.8|16224.8|16202|16200|8372
1636495200000|2021-11-09 22:00:00|16206.4|16201.4|16207.3|16202.3|16207.9|16202.9|16204|16199|0
1636498800000|2021-11-09 23:00:00|16208.2|16206.2|16192.7|16190.7|16208.2|16206.2|16187|16185|2214
1636502400000|2021-11-10 00:00:00|16192.5|16190.5|16184.7|16182.7|16207.7|16205.7|16182.9|16180.9|3388
1636506000000|2021-11-10 01:00:00|16184.5|16182.5|16182.3|16180.3|16193.4|16191.4|16170.9|16168.9|4043
1636509600000|2021-11-10 02:00:00|16182.4|16180.4|16151.4|16149.4|16184.2|16182.2|16150|16148|4579
1636513200000|2021-11-10 03:00:00|16151.3|16149.3|16154.2|16152.2|16159.7|16157.7|16139.8|16137.8|4466
1636516800000|2021-11-10 04:00:00|16154|16152|16165.4|16163.4|16166.7|16164.7|16149.3|16147.3|2395
1636520400000|2021-11-10 05:00:00|16165.3|16163.3|16173.8|16171.8|16180|16178|16163.5|16161.5|3222
1636524000000|2021-11-10 06:00:00|16173.9|16171.9|16214.5|16212.5|16225|16223|16170.2|16168.2|4854
1636527600000|2021-11-10 07:00:00|16215|16213|16242.8|16240.8|16249.7|16247.7|16210.2|16208.2|5389
1636531200000|2021-11-10 08:00:00|16243.2|16241.2|16207.8|16205.8|16248.5|16246.5|16206.2|16204.2|6037
1636534800000|2021-11-10 09:00:00|16208.8|16206.8|16204.2|16202.2|16219.7|16217.7|16179.8|16177.8|7242
1636538400000|2021-11-10 10:00:00|16204.4|16202.4|16158|16156|16209|16207|16140.3|16138.3|9150
1636542000000|2021-11-10 11:00:00|16156.8|16154.8|16132.3|16130.3|16166.5|16164.5|16119.3|16117.3|8342
1636545600000|2021-11-10 12:00:00|16132.4|16130.4|16140|16138|16156.3|16154.3|16128.5|16126.5|8074
1636549200000|2021-11-10 13:00:00|16139.9|16137.9|16111.4|16109.4|16169.3|16167.3|16088.8|16086.8|31949
1636552800000|2021-11-10 14:00:00|16112.8|16110.8|16178.7|16177.7|16185.8|16184.8|16048.4|16047.4|94367
1636556400000|2021-11-10 15:00:00|16178.4|16177.4|16170.7|16169.7|16226.5|16225.5|16160.9|16159.9|86504
1636560000000|2021-11-10 16:00:00|16171|16170|16161.4|16160.4|16202.5|16201.5|16121.4|16120.4|57397
1636563600000|2021-11-10 17:00:00|16161.5|16160.5|16134.7|16133.7|16169.8|16168.8|16105.3|16104.3|39582
1636567200000|2021-11-10 18:00:00|16134.3|16133.3|16027.3|16026.3|16139.5|16138.5|16013.3|16012.3|84239
1636570800000|2021-11-10 19:00:00|16027.1|16026.1|15931.6|15930.6|16037|16036|15905.2|15904.2|90070
1636574400000|2021-11-10 20:00:00|15931.5|15930.5|15986.6|15985.6|16015.7|16014.7|15923.6|15922.6|82570
1636578000000|2021-11-10 21:00:00|15986.1|15985.1|15994.6|15989.6|15997.7|15995.7|15967.1|15965.1|11924
1636581600000|2021-11-10 22:00:00|15996.2|15991.2|16000.2|15995.2|16004.3|15999.3|15994.9|15989.9|0
1636585200000|2021-11-10 23:00:00|15997.3|15995.3|15999.6|15997.6|16004.7|16002.7|15984.3|15982.3|4682
1636588800000|2021-11-11 00:00:00|15999.2|15997.2|16028.3|16026.3|16036.4|16034.4|15996.8|15994.8|6699
1636592400000|2021-11-11 01:00:00|16028.2|16026.2|16050.2|16048.2|16050.6|16048.6|16008.6|16006.6|5871
1636596000000|2021-11-11 02:00:00|16050.1|16048.1|16033.2|16031.2|16053.1|16051.1|16027.6|16025.6|3498
1636599600000|2021-11-11 03:00:00|16033.1|16031.1|16014.9|16012.9|16036.4|16034.4|16010.6|16008.6|3018
1636603200000|2021-11-11 04:00:00|16015.1|16013.1|16006.7|16004.7|16017.6|16015.6|15988.7|15986.7|4684
1636606800000|2021-11-11 05:00:00|16006.8|16004.8|16026.4|16024.4|16033.9|16031.9|15999.1|15997.1|4236
1636610400000|2021-11-11 06:00:00|16026.3|16024.3|16029.4|16027.4|16036.3|16034.3|16018.9|16016.9|2854
1636614000000|2021-11-11 07:00:00|16029.6|16027.6|16031.4|16029.4|16049.2|16047.2|16027.2|16025.2|4842
1636617600000|2021-11-11 08:00:00|16031.3|16029.3|16034.7|16032.7|16042.9|16040.9|16005.6|16003.6|8594
1636621200000|2021-11-11 09:00:00|16034.9|16032.9|16090.3|16088.3|16095.7|16093.7|16034.7|16032.7|10070
1636624800000|2021-11-11 10:00:00|16090.7|16088.7|16083.6|16081.6|16103.9|16101.9|16064.9|16062.9|6125
1636628400000|2021-11-11 11:00:00|16083.7|16081.7|16093.8|16091.8|16097.6|16095.6|16078.9|16076.9|4297
1636632000000|2021-11-11 12:00:00|16094.6|16092.6|16095.3|16093.3|16101.2|16099.2|16080.4|16078.4|6034
1636635600000|2021-11-11 13:00:00|16094.6|16092.6|16117.1|16115.1|16121.8|16119.8|16088.7|16086.7|9383
1636639200000|2021-11-11 14:00:00|16116.8|16114.8|16102.4|16101.4|16119.8|16117.8|16061.4|16060.4|73382
1636642800000|2021-11-11 15:00:00|16103.1|16102.1|16083.6|16082.6|16107.4|16106.4|16046.8|16045.8|82847
1636646400000|2021-11-11 16:00:00|16083.3|16082.3|16082.8|16081.8|16104.8|16103.8|16061.5|16060.5|39771
1636650000000|2021-11-11 17:00:00|16083|16082|16060.5|16059.5|16087.6|16086.6|16031.8|16030.8|40121
1636653600000|2021-11-11 18:00:00|16061|16060|16061.5|16060.5|16066|16065|16033.3|16032.3|26383
1636657200000|2021-11-11 19:00:00|16061.6|16060.6|16046.5|16045.5|16086.5|16085.5|16043|16042|26735
1636660800000|2021-11-11 20:00:00|16046.2|16045.2|16031.8|16030.8|16054.1|16053.1|16015.3|16014.3|50039
1636664400000|2021-11-11 21:00:00|16030.7|16029.7|16046.9|16041.9|16047.3|16044.4|16027.2|16025.2|7102
1636668000000|2021-11-11 22:00:00|16046.8|16041.8|16055.1|16050.1|16056|16051|16046|16041|0
1636671600000|2021-11-11 23:00:00|16051.7|16049.7|16072.7|16070.7|16073.3|16071.3|16044.2|16042.2|2203
1636675200000|2021-11-12 00:00:00|16072.8|16070.8|16086.5|16084.5|16101.7|16099.7|16071.8|16069.8|5255
1636678800000|2021-11-12 01:00:00|16086.4|16084.4|16094.7|16092.7|16099.4|16097.4|16081.7|16079.7|2851
1636682400000|2021-11-12 02:00:00|16095|16093|16069.7|16067.7|16097.8|16095.8|16065.4|16063.4|4443
1636686000000|2021-11-12 03:00:00|16069.5|16067.5|16065.4|16063.4|16072.8|16070.8|16054.4|16052.4|2492
1636689600000|2021-11-12 04:00:00|16065.5|16063.5|16063.2|16061.2|16075.3|16073.3|16060.3|16058.3|1626
1636693200000|2021-11-12 05:00:00|16062.8|16060.8|16072|16070|16073.8|16071.8|16052.5|16050.5|2238
1636696800000|2021-11-12 06:00:00|16072.4|16070.4|16047|16045|16074.3|16072.3|16041.9|16039.9|3192
1636700400000|2021-11-12 07:00:00|16046.8|16044.8|16058.3|16056.3|16069.3|16067.3|16046.3|16044.3|3442
1636704000000|2021-11-12 08:00:00|16057.8|16055.8|16077.2|16075.2|16086.2|16084.2|16051|16049|6429
1636707600000|2021-11-12 09:00:00|16077.3|16075.3|16053.8|16051.8|16081.3|16079.3|16045.2|16043.2|5363
1636711200000|2021-11-12 10:00:00|16053.9|16051.9|16067.4|16065.4|16074.7|16072.7|16049.7|16047.7|3161
1636714800000|2021-11-12 11:00:00|16067.2|16065.2|16073.8|16071.8|16079.9|16077.9|16057.7|16055.7|3359
1636718400000|2021-11-12 12:00:00|16073.4|16071.4|16063.2|16061.2|16076.9|16074.9|16060.9|16058.9|3454
1636722000000|2021-11-12 13:00:00|16062.9|16060.9|16073.2|16071.2|16078.2|16076.2|16058.4|16056.4|6197
1636725600000|2021-11-12 14:00:00|16073.4|16071.4|16029.2|16028.2|16097.4|16095.4|16009.8|16008.8|73503
1636729200000|2021-11-12 15:00:00|16029.4|16028.4|16115.9|16114.9|16119.7|16118.7|16028.2|16027.2|73014
1636732800000|2021-11-12 16:00:00|16115.7|16114.7|16197.9|16196.9|16206.5|16205.5|16110.7|16109.7|67897
1636736400000|2021-11-12 17:00:00|16198|16197|16180.7|16179.7|16207.2|16206.2|16174.6|16173.6|28104
1636740000000|2021-11-12 18:00:00|16181|16180|16192.5|16191.5|16200.8|16199.8|16162.3|16161.3|26406
1636743600000|2021-11-12 19:00:00|16192.6|16191.6|16179.5|16178.5|16200|16199|16163.6|16162.6|22659
1636747200000|2021-11-12 20:00:00|16179.1|16178.1|16197.1|16196.1|16219.7|16218.7|16174.2|16173.2|56943
1636750800000|2021-11-12 21:00:00|16195.9|16194.9|16209.4|16204.4|16214.4|16212.4|16195.3|16193.3|12225
1636930800000|2021-11-14 23:00:00|16218.3|16216.3|16232.5|16230.5|16246.4|16244.4|16218.3|16216.3|5741
1636934400000|2021-11-15 00:00:00|16232.7|16230.7|16238.3|16236.3|16246.7|16244.7|16230.8|16228.8|3820
1636938000000|2021-11-15 01:00:00|16238.7|16236.7|16237.5|16235.5|16241.2|16239.2|16231.9|16229.9|2793
1636941600000|2021-11-15 02:00:00|16237.9|16235.9|16229.3|16227.3|16241.2|16239.2|16228.8|16226.8|2370
1636945200000|2021-11-15 03:00:00|16228.8|16226.8|16223.3|16221.3|16230|16228|16218.2|16216.2|2676
1636948800000|2021-11-15 04:00:00|16222.9|16220.9|16220.7|16218.7|16228.5|16226.5|16212.9|16210.9|2066
1636952400000|2021-11-15 05:00:00|16220.5|16218.5|16235.3|16233.3|16238.8|16236.8|16220.5|16218.5|2305
1636956000000|2021-11-15 06:00:00|16235.4|16233.4|16228.2|16226.2|16241.3|16239.3|16222.2|16220.2|2622
1636959600000|2021-11-15 07:00:00|16228.4|16226.4|16226|16224|16229.7|16227.7|16217.9|16215.9|2026
1636963200000|2021-11-15 08:00:00|16226.4|16224.4|16240.7|16238.7|16241.2|16239.2|16218.5|16216.5|4643
1636966800000|2021-11-15 09:00:00|16240.8|16238.8|16228.5|16226.5|16244.5|16242.5|16215.3|16213.3|4580
1636970400000|2021-11-15 10:00:00|16228.7|16226.7|16232.7|16230.7|16242.7|16240.7|16227.4|16225.4|3316
1636974000000|2021-11-15 11:00:00|16234.8|16232.8|16240.4|16238.4|16242.4|16240.4|16226.3|16224.3|2793
1636977600000|2021-11-15 12:00:00|16240.1|16238.1|16238.3|16236.3|16242.1|16240.1|16227.7|16225.7|3767
1636981200000|2021-11-15 13:00:00|16237.6|16235.6|16263.9|16261.9|16282.3|16280.3|16237.6|16235.6|13117
1636984800000|2021-11-15 14:00:00|16263.8|16261.8|16234.3|16233.3|16268.4|16266.4|16193.7|16192.7|77490
1636988400000|2021-11-15 15:00:00|16234.1|16233.1|16176.3|16175.3|16235.9|16234.9|16152.1|16151.1|86497
1636992000000|2021-11-15 16:00:00|16175.8|16174.8|16132.1|16131.1|16199.2|16198.2|16099.1|16098.1|70072
1636995600000|2021-11-15 17:00:00|16131.6|16130.6|16142.9|16141.9|16156.6|16155.6|16088.4|16087.4|51225
1636999200000|2021-11-15 18:00:00|16143|16142|16136.9|16135.9|16168.1|16167.1|16134|16133|31069
1637002800000|2021-11-15 19:00:00|16137.6|16136.6|16181.5|16180.5|16186|16185|16127|16126|35522
1637006400000|2021-11-15 20:00:00|16181.4|16180.4|16194.8|16193.8|16201.4|16200.4|16164.9|16163.9|58353
1637010000000|2021-11-15 21:00:00|16195.1|16193.1|16205.3|16200.3|16205.3|16202.9|16189.8|16187.8|9699
1637013600000|2021-11-15 22:00:00|16205.2|16200.2|16200.6|16195.6|16205.2|16200.2|16199.1|16194.1|0
1637017200000|2021-11-15 23:00:00|16201.6|16199.6|16196.9|16194.9|16206.4|16204.4|16192.1|16190.1|2242
1637020800000|2021-11-16 00:00:00|16196.8|16194.8|16200.3|16198.3|16206.1|16204.1|16185.3|16183.3|3824
1637024400000|2021-11-16 01:00:00|16200.1|16198.1|16226.6|16224.6|16232.1|16230.1|16198.5|16196.5|4813
1637028000000|2021-11-16 02:00:00|16227|16225|16219.8|16217.8|16228|16226|16217|16215|1917
1637031600000|2021-11-16 03:00:00|16219.9|16217.9|16223.3|16221.3|16226.6|16224.6|16218.4|16216.4|1311
1637035200000|2021-11-16 04:00:00|16223.1|16221.1|16197.1|16195.1|16223.4|16221.4|16192.5|16190.5|3091
1637038800000|2021-11-16 05:00:00|16197.3|16195.3|16190.8|16188.8|16203.4|16201.4|16180.1|16178.1|3005
1637042400000|2021-11-16 06:00:00|16190.9|16188.9|16195.8|16193.8|16201.1|16199.1|16185.5|16183.5|2943
1637046000000|2021-11-16 07:00:00|16195.9|16193.9|16204|16202|16209.8|16207.8|16190.8|16188.8|3144
1637049600000|2021-11-16 08:00:00|16204.1|16202.1|16176.8|16174.8|16212.1|16210.1|16173.1|16171.1|6056
1637053200000|2021-11-16 09:00:00|16176.9|16174.9|16184.6|16182.6|16190.4|16188.4|16176.4|16174.4|4120
1637056800000|2021-11-16 10:00:00|16184|16182|16173.1|16171.1|16186|16184|16158.1|16156.1|5181
1637060400000|2021-11-16 11:00:00|16173.3|16171.3|16207.1|16205.1|16210.4|16208.4|16164.5|16162.5|6239
1637064000000|2021-11-16 12:00:00|16207.3|16205.3|16192.4|16190.4|16210.6|16208.6|16183.1|16181.1|6172
1637067600000|2021-11-16 13:00:00|16192.6|16190.6|16176.9|16174.9|16221.1|16219.1|16170.9|16168.9|17151
1637071200000|2021-11-16 14:00:00|16176.5|16174.5|16230.5|16229.5|16258.1|16257.1|16150.9|16148.9|90697
1637074800000|2021-11-16 15:00:00|16231.4|16230.4|16235.9|16234.9|16264.1|16263.1|16200|16199|70457
1637078400000|2021-11-16 16:00:00|16235.7|16234.7|16293.5|16292.5|16314.4|16313.4|16234.5|16233.5|52042
1637082000000|2021-11-16 17:00:00|16293.4|16292.4|16298.6|16297.6|16309.2|16308.2|16283.6|16282.6|25567
1637085600000|2021-11-16 18:00:00|16298.9|16297.9|16318.3|16317.3|16320|16319|16293.6|16292.6|25664
1637089200000|2021-11-16 19:00:00|16318|16317|16314.4|16313.4|16329|16328|16306.6|16305.6|24528
1637092800000|2021-11-16 20:00:00|16314.9|16313.9|16311.1|16310.1|16329.7|16328.7|16290.3|16289.3|50235
1637096400000|2021-11-16 21:00:00|16311.6|16309.6|16301.9|16296.9|16312.2|16310.2|16298|16296|10123
1637100000000|2021-11-16 22:00:00|16301.7|16296.7|16306.4|16301.4|16307|16302|16301.7|16296.7|0
1637103600000|2021-11-16 23:00:00|16304.7|16299.7|16311.8|16309.8|16317.3|16315.3|16299.2|16297.2|3033
1637107200000|2021-11-17 00:00:00|16312|16310|16312.7|16310.7|16317.1|16315.1|16308.6|16306.6|2374
1637110800000|2021-11-17 01:00:00|16312.6|16310.6|16308.2|16306.2|16319|16317|16303.3|16301.3|2635
1637114400000|2021-11-17 02:00:00|16307.8|16305.8|16301.5|16299.5|16310.3|16308.3|16299|16297|1402
1637118000000|2021-11-17 03:00:00|16301.3|16299.3|16288.7|16286.7|16305.6|16303.6|16280.3|16278.3|3239
1637121600000|2021-11-17 04:00:00|16288.8|16286.8|16300.8|16298.8|16302|16300|16287.6|16285.6|1648
1637125200000|2021-11-17 05:00:00|16300.6|16298.6|16298.3|16296.3|16309.6|16307.6|16294.6|16292.6|2075
1637128800000|2021-11-17 06:00:00|16298.6|16296.6|16300.1|16298.1|16311.8|16309.8|16296.3|16294.3|2419
1637132400000|2021-11-17 07:00:00|16300.2|16298.2|16314.5|16312.5|16316|16314|16290.6|16288.6|2884
1637136000000|2021-11-17 08:00:00|16314.2|16312.2|16327.6|16325.6|16339.1|16337.1|16308.7|16306.7|6276
1637139600000|2021-11-17 09:00:00|16327.7|16325.7|16320.6|16318.6|16333.3|16331.3|16320.1|16318.1|3353
1637143200000|2021-11-17 10:00:00|16320.5|16318.5|16321.1|16319.1|16326.7|16324.7|16310.6|16308.6|3184
1637146800000|2021-11-17 11:00:00|16320.8|16318.8|16328.3|16326.3|16330.1|16328.1|16314.3|16312.3|2771
1637150400000|2021-11-17 12:00:00|16328.5|16326.5|16323.1|16321.1|16336.3|16334.3|16320.5|16318.5|4520
1637154000000|2021-11-17 13:00:00|16323.2|16321.2|16316.1|16314.1|16323.8|16321.8|16297.2|16295.2|9966
1637157600000|2021-11-17 14:00:00|16316.6|16314.6|16290.8|16289.8|16328.7|16327.7|16276.3|16275.3|67460
1637161200000|2021-11-17 15:00:00|16291|16290|16339.6|16338.6|16358.6|16357.6|16289.7|16288.7|78793
1637164800000|2021-11-17 16:00:00|16339.2|16338.2|16394.6|16393.6|16396.1|16395.1|16333.2|16332.2|49151
1637168400000|2021-11-17 17:00:00|16394.5|16393.5|16308|16307|16402|16401|16297.5|16296.5|67110
1637172000000|2021-11-17 18:00:00|16307.9|16306.9|16350.9|16349.9|16352.6|16351.6|16291.1|16290.1|40511
1637175600000|2021-11-17 19:00:00|16350.8|16349.8|16345.5|16344.5|16352.3|16351.3|16320.5|16319.5|31093
1637179200000|2021-11-17 20:00:00|16345.6|16344.6|16318|16317|16346.6|16345.6|16306.3|16305.3|54306
1637182800000|2021-11-17 21:00:00|16317.7|16316.7|16327.2|16322.2|16327.3|16324.5|16288.2|16286.2|12714
1637186400000|2021-11-17 22:00:00|16327.3|16322.3|16327.2|16322.2|16330.2|16325.2|16326|16321|0
1637190000000|2021-11-17 23:00:00|16326.4|16324.4|16333.6|16331.6|16335.5|16333.5|16324.2|16322.2|2835
1637193600000|2021-11-18 00:00:00|16333.5|16331.5|16336|16334|16342|16340|16330.1|16328.1|2565
1637197200000|2021-11-18 01:00:00|16336.1|16334.1|16342|16340|16345|16343|16335.6|16333.6|2624
1637200800000|2021-11-18 02:00:00|16341.9|16339.9|16340.1|16338.1|16346.7|16344.7|16332.9|16330.9|2553
1637204400000|2021-11-18 03:00:00|16340|16338|16344|16342|16350.1|16348.1|16336|16334|1727
1637208000000|2021-11-18 04:00:00|16344.1|16342.1|16350.6|16348.6|16351.6|16349.6|16343.1|16341.1|968
1637211600000|2021-11-18 05:00:00|16350.9|16348.9|16349.4|16347.4|16357.1|16355.1|16346.4|16344.4|2273
1637215200000|2021-11-18 06:00:00|16349.5|16347.5|16358.2|16356.2|16360.5|16358.5|16346.1|16344.1|1811
1637218800000|2021-11-18 07:00:00|16358.4|16356.4|16372.5|16370.5|16375.5|16373.5|16355|16353|2850
1637222400000|2021-11-18 08:00:00|16372.4|16370.4|16387.1|16385.1|16390.1|16388.1|16368.6|16366.6|6468
1637226000000|2021-11-18 09:00:00|16386.9|16384.9|16391.4|16389.4|16413.9|16411.9|16384.6|16382.6|9440
1637229600000|2021-11-18 10:00:00|16391.2|16389.2|16404.7|16402.7|16405.5|16403.5|16384.7|16382.7|3762
1637233200000|2021-11-18 11:00:00|16404.6|16402.6|16403.7|16401.7|16412.4|16410.4|16393.5|16391.5|4636
1637236800000|2021-11-18 12:00:00|16403.6|16401.6|16396.9|16394.9|16406.1|16404.1|16393.9|16391.9|5362
1637240400000|2021-11-18 13:00:00|16397|16395|16401.1|16399.1|16409|16407|16389.1|16387.1|9677
1637244000000|2021-11-18 14:00:00|16401.2|16399.2|16399.7|16398.7|16424.2|16423.2|16357.2|16356.2|89162
1637247600000|2021-11-18 15:00:00|16400|16399|16364.1|16363.1|16422.2|16421.2|16309.5|16308.5|118589
1637251200000|2021-11-18 16:00:00|16364.2|16363.2|16459.7|16458.7|16484.1|16483.1|16338.4|16337.4|82034
1637254800000|2021-11-18 17:00:00|16459.9|16458.9|16443.7|16442.7|16495.2|16494.2|16429.7|16428.7|59539
1637258400000|2021-11-18 18:00:00|16444|16443|16441.7|16440.7|16465.7|16464.7|16431.5|16430.5|38699
1637262000000|2021-11-18 19:00:00|16441.5|16440.5|16452.7|16451.7|16462.6|16461.6|16411.9|16410.9|44736
1637265600000|2021-11-18 20:00:00|16452.6|16451.6|16486.2|16485.2|16507.9|16506.9|16445.5|16444.5|88619
1637269200000|2021-11-18 21:00:00|16486.7|16485.7|16511.8|16506.8|16513.4|16511.4|16483.6|16481.6|12689
1637272800000|2021-11-18 22:00:00|16512.4|16507.4|16505.7|16500.7|16513.9|16508.9|16505.4|16500.4|0
1637276400000|2021-11-18 23:00:00|16509.7|16507.7|16502|16500|16510.6|16508.6|16495.9|16493.9|3329
1637280000000|2021-11-19 00:00:00|16501.7|16499.7|16508.7|16506.7|16510.6|16508.6|16499|16497|2092
1637283600000|2021-11-19 01:00:00|16508.6|16506.6|16535.1|16533.1|16545|16543|16500.5|16498.5|5413
1637287200000|2021-11-19 02:00:00|16535.6|16533.6|16570.2|16568.2|16571.9|16569.9|16530.6|16528.6|7294
1637290800000|2021-11-19 03:00:00|16570.4|16568.4|16581.2|16579.2|16595.4|16593.4|16563.4|16561.4|6169
1637294400000|2021-11-19 04:00:00|16581.1|16579.1|16577.2|16575.2|16587.9|16585.9|16572.9|16570.9|3223
1637298000000|2021-11-19 05:00:00|16577.1|16575.1|16571.6|16569.6|16578.2|16576.2|16563.4|16561.4|2944
1637301600000|2021-11-19 06:00:00|16571.5|16569.5|16570.6|16568.6|16580.7|16578.7|16569|16567|1979
1637305200000|2021-11-19 07:00:00|16570.7|16568.7|16569|16567|16577.5|16575.5|16556.1|16554.1|4224
1637308800000|2021-11-19 08:00:00|16568.9|16566.9|16564|16562|16571.7|16569.7|16551.5|16549.5|5859
1637312400000|2021-11-19 09:00:00|16563.7|16561.7|16545.9|16543.9|16579.7|16577.7|16543.9|16541.9|10189
1637316000000|2021-11-19 10:00:00|16546|16544|16549.7|16547.7|16557.5|16555.5|16514|16512|17184
1637319600000|2021-11-19 11:00:00|16549.9|16547.9|16537.4|16535.4|16557.2|16555.2|16521.4|16519.4|9547
1637323200000|2021-11-19 12:00:00|16537.1|16535.1|16555.5|16553.5|16564.2|16562.2|16535.6|16533.6|12151
1637326800000|2021-11-19 13:00:00|16555.6|16553.6|16572.2|16570.2|16573.2|16571.2|16547.9|16545.9|16951
1637330400000|2021-11-19 14:00:00|16572|16570|16618.7|16617.7|16621.2|16620.2|16521.6|16520.6|91425
1637334000000|2021-11-19 15:00:00|16617.9|16616.9|16568.1|16567.1|16622.1|16621.1|16549.5|16548.5|90342
1637337600000|2021-11-19 16:00:00|16568|16567|16606.2|16605.2|16628.9|16627.9|16564.7|16563.7|53592
1637341200000|2021-11-19 17:00:00|16606.4|16605.4|16592.5|16591.5|16630.9|16629.9|16588.6|16587.6|41603
1637344800000|2021-11-19 18:00:00|16592.9|16591.9|16582.9|16581.9|16611.5|16610.5|16536.3|16535.3|55381
1637348400000|2021-11-19 19:00:00|16583.3|16582.3|16584.3|16583.3|16593.6|16592.6|16567.6|16566.6|33469
1637352000000|2021-11-19 20:00:00|16584.4|16583.4|16574.8|16573.8|16589.4|16588.4|16561.5|16560.5|55115
1637355600000|2021-11-19 21:00:00|16574.7|16573.7|16591.9|16586.9|16593.6|16591.6|16571.6|16569.6|10137
1637535600000|2021-11-21 23:00:00|16609.2|16607.2|16592.1|16590.1|16621.9|16619.9|16591.1|16589.1|4227
1637539200000|2021-11-22 00:00:00|16592.2|16590.2|16616.7|16614.7|16618.7|16616.7|16585.7|16583.7|4404
1637542800000|2021-11-22 01:00:00|16616.4|16614.4|16625.9|16623.9|16635.1|16633.1|16615.6|16613.6|5051
1637546400000|2021-11-22 02:00:00|16626|16624|16629.4|16627.4|16630.7|16628.7|16620.1|16618.1|2144
1637550000000|2021-11-22 03:00:00|16629|16627|16627.7|16625.7|16631.7|16629.7|16623.4|16621.4|1464
1637553600000|2021-11-22 04:00:00|16627.9|16625.9|16614.7|16612.7|16632.9|16630.9|16614.5|16612.5|2618
1637557200000|2021-11-22 05:00:00|16614.6|16612.6|16622.7|16620.7|16623.4|16621.4|16609.5|16607.5|2234
1637560800000|2021-11-22 06:00:00|16622.6|16620.6|16619.2|16617.2|16627|16625|16615.5|16613.5|1402
1637564400000|2021-11-22 07:00:00|16619.7|16617.7|16627.5|16625.5|16633.6|16631.6|16613|16611|2682
1637568000000|2021-11-22 08:00:00|16627.6|16625.6|16629.4|16627.4|16637.7|16635.7|16617.6|16615.6|4841
1637571600000|2021-11-22 09:00:00|16629.2|16627.2|16642.5|16640.5|16651.7|16649.7|16628.7|16626.7|7028
1637575200000|2021-11-22 10:00:00|16642.6|16640.6|16636|16634|16648.9|16646.9|16629.2|16627.2|4269
1637578800000|2021-11-22 11:00:00|16635.9|16633.9|16644.1|16642.1|16649.1|16647.1|16632.7|16630.7|5400
1637582400000|2021-11-22 12:00:00|16643.9|16641.9|16637.7|16635.7|16650.2|16648.2|16630.5|16628.5|6897
1637586000000|2021-11-22 13:00:00|16638.1|16636.1|16654.2|16652.2|16656.7|16654.7|16633.1|16631.1|9706
1637589600000|2021-11-22 14:00:00|16654.5|16652.5|16723.7|16722.7|16740.2|16739.2|16637|16635|98606
1637593200000|2021-11-22 15:00:00|16723.9|16722.9|16702.7|16701.7|16769.7|16768.7|16693.1|16692.1|94495
1637596800000|2021-11-22 16:00:00|16702|16701|16509.2|16508.2|16708.3|16707.3|16459|16458|150967
1637600400000|2021-11-22 17:00:00|16509|16508|16531.7|16530.7|16563.8|16562.8|16469.1|16468.1|119674
1637604000000|2021-11-22 18:00:00|16532.2|16531.2|16514.8|16513.8|16553|16552|16497.2|16496.2|52511
1637607600000|2021-11-22 19:00:00|16514.9|16513.9|16574.4|16573.4|16581.4|16580.4|16512.4|16511.4|46118
1637611200000|2021-11-22 20:00:00|16574.3|16573.3|16387.3|16386.3|16602.2|16601.2|16380.5|16379.5|108612
1637614800000|2021-11-22 21:00:00|16387.2|16386.2|16403.3|16398.3|16410.5|16408.5|16368.6|16366.6|25560
1637618400000|2021-11-22 22:00:00|16402|16397|16393.6|16388.6|16404.1|16399.1|16392.7|16387.7|0
1637622000000|2021-11-22 23:00:00|16399.7|16397.7|16400.8|16398.8|16417.8|16415.8|16396|16394|4398
1637625600000|2021-11-23 00:00:00|16401|16399|16408.2|16406.2|16416.2|16414.2|16388.2|16386.2|4002
1637629200000|2021-11-23 01:00:00|16408.3|16406.3|16379.2|16377.2|16412.6|16410.6|16371|16369|6329
1637632800000|2021-11-23 02:00:00|16379.7|16377.7|16355|16353|16381.1|16379.1|16323.1|16321.1|9557
1637636400000|2021-11-23 03:00:00|16355.3|16353.3|16347.1|16345.1|16367.3|16365.3|16343.7|16341.7|4198
1637640000000|2021-11-23 04:00:00|16347.2|16345.2|16363.1|16361.1|16365.1|16363.1|16347.2|16345.2|2086
1637643600000|2021-11-23 05:00:00|16363.2|16361.2|16336.1|16334.1|16365.7|16363.7|16325|16323|3706
1637647200000|2021-11-23 06:00:00|16336.3|16334.3|16345.5|16343.5|16355.3|16353.3|16323.3|16321.3|5122
1637650800000|2021-11-23 07:00:00|16345.6|16343.6|16343.3|16341.3|16355|16353|16291.3|16289.3|14191
1637654400000|2021-11-23 08:00:00|16343.1|16341.1|16319.2|16317.2|16350.2|16348.2|16278.6|16276.6|19100
1637658000000|2021-11-23 09:00:00|16319.6|16317.6|16337.1|16335.1|16339.3|16337.3|16301.2|16299.2|11752
1637661600000|2021-11-23 10:00:00|16337.3|16335.3|16328.1|16326.1|16357|16355|16327.8|16325.8|7522
1637665200000|2021-11-23 11:00:00|16328.2|16326.2|16343|16341|16355.5|16353.5|16304|16302|9301
1637668800000|2021-11-23 12:00:00|16343.5|16341.5|16336.7|16334.7|16378|16376|16326.3|16324.3|14370
1637672400000|2021-11-23 13:00:00|16336.8|16334.8|16355|16353|16382.1|16380.1|16333.8|16331.8|17481
1637676000000|2021-11-23 14:00:00|16355.2|16353.2|16402.2|16401.2|16421.7|16420.7|16286.2|16285.2|113329
1637679600000|2021-11-23 15:00:00|16401.7|16400.7|16170.7|16169.7|16408.1|16407.1|16165.9|16164.9|147421
1637683200000|2021-11-23 16:00:00|16170.9|16169.9|16213.1|16212.1|16272.9|16271.9|16144|16143|137025
1637686800000|2021-11-23 17:00:00|16212.9|16211.9|16175.6|16174.6|16244.9|16243.9|16165.3|16164.3|84670
1637690400000|2021-11-23 18:00:00|16175.3|16174.3|16189.6|16188.6|16216.6|16215.6|16121|16120|81008
1637694000000|2021-11-23 19:00:00|16189.7|16188.7|16248.3|16247.3|16261.3|16260.3|16140.5|16139.5|81194
1637697600000|2021-11-23 20:00:00|16248.2|16247.2|16308.6|16307.6|16321|16320|16222.8|16221.8|102401
1637701200000|2021-11-23 21:00:00|16307.8|16306.8|16302.1|16297.1|16313|16311|16273.7|16271.7|12623
1637704800000|2021-11-23 22:00:00|16300.2|16295.2|16312|16307|16313.7|16308.7|16294.3|16289.3|0
1637708400000|2021-11-23 23:00:00|16305.6|16303.6|16289|16287|16309.3|16307.3|16286|16284|3119
1637712000000|2021-11-24 00:00:00|16290.2|16288.2|16300.5|16298.5|16308.5|16306.5|16289.2|16287.2|3608
1637715600000|2021-11-24 01:00:00|16300.3|16298.3|16308|16306|16314.3|16312.3|16296.7|16294.7|2996
1637719200000|2021-11-24 02:00:00|16308.1|16306.1|16297.3|16295.3|16308.1|16306.1|16286|16284|2831
1637722800000|2021-11-24 03:00:00|16297.5|16295.5|16287.2|16285.2|16299.3|16297.3|16278.6|16276.6|2472
1637726400000|2021-11-24 04:00:00|16287.1|16285.1|16278.7|16276.7|16287.5|16285.5|16269.1|16267.1|2482
1637730000000|2021-11-24 05:00:00|16279.3|16277.3|16336.3|16334.3|16337|16335|16277.2|16275.2|4299
1637733600000|2021-11-24 06:00:00|16335.6|16333.6|16344.7|16342.7|16356|16354|16335.3|16333.3|4857
1637737200000|2021-11-24 07:00:00|16344.6|16342.6|16329.6|16327.6|16358|16356|16319.1|16317.1|5027
1637740800000|2021-11-24 08:00:00|16329.3|16327.3|16293.5|16291.5|16329.7|16327.7|16287.8|16285.8|9044
1637744400000|2021-11-24 09:00:00|16293.6|16291.6|16262.8|16260.8|16319.3|16317.3|16255.2|16253.2|12047
1637748000000|2021-11-24 10:00:00|16263|16261|16231|16229|16292|16290|16229.2|16227.2|9680
1637751600000|2021-11-24 11:00:00|16231.1|16229.1|16264.1|16262.1|16296.7|16294.7|16229.6|16227.6|9202
1637755200000|2021-11-24 12:00:00|16264.2|16262.2|16244|16242|16276.8|16274.8|16234.2|16232.2|10721
1637758800000|2021-11-24 13:00:00|16243.7|16241.7|16196|16194|16277.1|16275.1|16186.8|16184.8|24895
1637762400000|2021-11-24 14:00:00|16196.2|16194.2|16182.6|16181.6|16210.7|16208.7|16104.1|16103.1|111897
1637766000000|2021-11-24 15:00:00|16182.7|16181.7|16250.4|16249.4|16273.3|16272.3|16155.8|16154.8|133112
1637769600000|2021-11-24 16:00:00|16249.6|16248.6|16309.9|16308.9|16340.7|16339.7|16212.2|16211.2|80406
1637773200000|2021-11-24 17:00:00|16310.4|16309.4|16318.7|16317.7|16328.7|16327.7|16274.9|16273.9|49856
1637776800000|2021-11-24 18:00:00|16318.9|16317.9|16307.1|16306.1|16339.9|16338.9|16304|16303|37800
1637780400000|2021-11-24 19:00:00|16306.7|16305.7|16328.7|16327.7|16340.5|16339.5|16255.1|16254.1|65610
1637784000000|2021-11-24 20:00:00|16328.5|16327.5|16366.7|16365.7|16370.9|16369.9|16315.7|16314.7|53366
1637787600000|2021-11-24 21:00:00|16366.2|16365.2|16359.1|16354.1|16366.7|16365.2|16350.6|16348.6|10409
1637791200000|2021-11-24 22:00:00|16359|16354|16363|16358|16363.1|16358.1|16358.6|16353.6|0
1637794800000|2021-11-24 23:00:00|16363.3|16361.3|16361.4|16359.4|16367.9|16365.9|16355.7|16353.7|2175
1637798400000|2021-11-25 00:00:00|16361.1|16359.1|16377.7|16375.7|16379.8|16377.8|16359.9|16357.9|3058
1637802000000|2021-11-25 01:00:00|16377.2|16375.2|16369.7|16367.7|16383.2|16381.2|16366.1|16364.1|2612
1637805600000|2021-11-25 02:00:00|16369.9|16367.9|16374.2|16372.2|16376.1|16374.1|16367.4|16365.4|1473
1637809200000|2021-11-25 03:00:00|16374.3|16372.3|16393.2|16391.2|16397.4|16395.4|16372.2|16370.2|3247
1637812800000|2021-11-25 04:00:00|16393.3|16391.3|16396.7|16394.7|16400.2|16398.2|16389.9|16387.9|1729
1637816400000|2021-11-25 05:00:00|16396.8|16394.8|16415.6|16413.6|16416.6|16414.6|16394.9|16392.9|3296
1637820000000|2021-11-25 06:00:00|16415.4|16413.4|16424.8|16422.8|16425.7|16423.7|16413.8|16411.8|2974
1637823600000|2021-11-25 07:00:00|16424.9|16422.9|16413.9|16411.9|16426.8|16424.8|16413.4|16411.4|2662
1637827200000|2021-11-25 08:00:00|16413.8|16411.8|16436.9|16434.9|16439.1|16437.1|16409.4|16407.4|6306
1637830800000|2021-11-25 09:00:00|16437.1|16435.1|16419.2|16417.2|16438.7|16436.7|16417.4|16415.4|2230
1637834400000|2021-11-25 10:00:00|16419.1|16417.1|16412.9|16410.9|16422.9|16420.9|16410.3|16408.3|2517
1637838000000|2021-11-25 11:00:00|16412.8|16410.8|16401.3|16399.3|16416.4|16414.4|16379.4|16377.4|4844
1637841600000|2021-11-25 12:00:00|16400.7|16398.7|16395.2|16393.2|16414.3|16412.3|16391.9|16389.9|3175
1637845200000|2021-11-25 13:00:00|16395.3|16393.3|16392.3|16390.3|16403.2|16401.2|16385.7|16383.7|3137
1637848800000|2021-11-25 14:00:00|16392.2|16390.2|16417.1|16416.1|16419.1|16418.1|16373.9|16371.9|9605
1637852400000|2021-11-25 15:00:00|16417.2|16416.2|16401.3|16400.3|16420.4|16419.4|16398.6|16397.6|7142
1637856000000|2021-11-25 16:00:00|16401.8|16400.8|16409.1|16408.1|16413.2|16412.2|16395.9|16394.9|4451
1637859600000|2021-11-25 17:00:00|16409.2|16408.2|16408.9|16407.9|16417.4|16416.4|16402.3|16401.3|2443
1637863200000|2021-11-25 18:00:00|16409.9|16404.9|16410|16405|16412.9|16407.9|16409.8|16404.8|0
1637866800000|2021-11-25 19:00:00|16409.8|16404.8|16409.1|16404.1|16412.4|16407.4|16408.2|16403.2|0
1637870400000|2021-11-25 20:00:00|16408.6|16403.6|16417.5|16412.5|16419|16414|16408.6|16403.6|0
1637874000000|2021-11-25 21:00:00|16417.6|16412.6|16420.8|16415.8|16421.6|16416.6|16417.6|16412.6|0
1637877600000|2021-11-25 22:00:00|16420.6|16415.6|16420.1|16415.1|16420.6|16415.6|16420|16415|0
1637881200000|2021-11-25 23:00:00|16409.1|16407.1|16373.9|16371.9|16416.9|16414.9|16362.8|16360.8|5641
1637884800000|2021-11-26 00:00:00|16373.8|16371.8|16337.4|16335.4|16376.6|16374.6|16322.9|16320.9|9558
1637888400000|2021-11-26 01:00:00|16337.6|16335.6|16325.4|16323.4|16341.9|16339.9|16305.7|16303.7|10068
1637892000000|2021-11-26 02:00:00|16325.3|16323.3|16290.6|16288.6|16328.2|16326.2|16258.9|16256.9|11352
1637895600000|2021-11-26 03:00:00|16290.4|16288.4|16290.1|16288.1|16310.8|16308.8|16278.9|16276.9|7067
1637899200000|2021-11-26 04:00:00|16290.2|16288.2|16290.9|16288.9|16303.3|16301.3|16270.9|16268.9|7375
1637902800000|2021-11-26 05:00:00|16290.2|16288.2|16300.6|16298.6|16309.7|16307.7|16273.4|16271.4|5944
1637906400000|2021-11-26 06:00:00|16300.4|16298.4|16252.9|16250.9|16310.6|16308.6|16243.1|16241.1|13753
1637910000000|2021-11-26 07:00:00|16253.4|16251.4|16215.9|16213.9|16254.7|16252.7|16207.3|16205.3|21122
1637913600000|2021-11-26 08:00:00|16215.8|16213.8|16218.4|16216.4|16230.9|16228.9|16151.4|16149.4|26635
1637917200000|2021-11-26 09:00:00|16220.9|16218.9|16160.3|16158.3|16220.9|16218.9|16126.6|16124.6|20084
1637920800000|2021-11-26 10:00:00|16160.4|16158.4|16179.7|16177.7|16196.8|16194.8|16156.9|16154.9|11770
1637924400000|2021-11-26 11:00:00|16179.8|16177.8|16197.7|16195.7|16227.3|16225.3|16177.1|16175.1|14721
1637928000000|2021-11-26 12:00:00|16197.3|16195.3|16201.9|16199.9|16259.9|16257.9|16192.6|16190.6|17769
1637931600000|2021-11-26 13:00:00|16202.1|16200.1|16195.4|16193.4|16225.9|16223.9|16179.1|16177.1|17169
1637935200000|2021-11-26 14:00:00|16195.1|16193.1|16233.1|16232.1|16310.1|16309.1|16171.6|16170.6|96332
1637938800000|2021-11-26 15:00:00|16232.6|16231.6|16122.4|16121.4|16241.1|16240.1|16101.7|16100.7|111896
1637942400000|2021-11-26 16:00:00|16121.9|16120.9|16078.4|16077.4|16121.9|16120.9|16029.1|16028.1|89010
1637946000000|2021-11-26 17:00:00|16078.6|16077.6|16041.3|16040.3|16138.2|16137.2|15991.3|15990.3|92429
1637949600000|2021-11-26 18:00:00|16041.1|16040.1|16032|16027|16070.2|16069.2|16022.6|16017.6|10761
1637953200000|2021-11-26 19:00:00|16031.1|16026.1|15981.7|15976.7|16033|16028|15978.8|15973.8|0
1637956800000|2021-11-26 20:00:00|15981.6|15976.6|16018.2|16013.2|16020.1|16015.1|15952.6|15947.6|0
1638140400000|2021-11-28 23:00:00|16135.3|16130.3|16172.7|16170.7|16179.6|16177.6|16070.5|16068.5|21119
1638144000000|2021-11-29 00:00:00|16172.6|16170.6|16208.7|16206.7|16228.4|16226.4|16172.2|16170.2|12042
1638147600000|2021-11-29 01:00:00|16208.9|16206.9|16239|16237|16246.1|16244.1|16196.7|16194.7|8257
1638151200000|2021-11-29 02:00:00|16239.1|16237.1|16238|16236|16254|16252|16226|16224|7252
1638154800000|2021-11-29 03:00:00|16238.6|16236.6|16240.6|16238.6|16250.5|16248.5|16228.4|16226.4|3726
1638158400000|2021-11-29 04:00:00|16240.7|16238.7|16224.4|16222.4|16252.1|16250.1|16220.6|16218.6|4316
1638162000000|2021-11-29 05:00:00|16224.5|16222.5|16211.9|16209.9|16232.2|16230.2|16196.4|16194.4|7513
1638165600000|2021-11-29 06:00:00|16212.7|16210.7|16252.4|16250.4|16255.6|16253.6|16204.1|16202.1|5146
1638169200000|2021-11-29 07:00:00|16252.5|16250.5|16209.9|16207.9|16255.9|16253.9|16202.4|16200.4|7886
1638172800000|2021-11-29 08:00:00|16209.4|16207.4|16202.6|16200.6|16231.6|16229.6|16182.6|16180.6|13294
1638176400000|2021-11-29 09:00:00|16202.4|16200.4|16172.4|16170.4|16229.9|16227.9|16170|16168|11118
1638180000000|2021-11-29 10:00:00|16172.2|16170.2|16216.2|16214.2|16222.6|16220.6|16172.2|16170.2|8786
1638183600000|2021-11-29 11:00:00|16216.4|16214.4|16201.1|16199.1|16231.4|16229.4|16200.2|16198.2|6170
1638187200000|2021-11-29 12:00:00|16201|16199|16207.4|16205.4|16213.4|16211.4|16178.6|16176.6|9965
1638190800000|2021-11-29 13:00:00|16208.1|16206.1|16241.4|16239.4|16246.6|16244.6|16186.2|16184.2|14154
1638194400000|2021-11-29 14:00:00|16241.7|16239.7|16300.9|16299.9|16309|16308|16211.5|16210.5|95313
1638198000000|2021-11-29 15:00:00|16300.6|16299.6|16279.8|16278.8|16317.2|16316.2|16230.7|16229.7|97846
1638201600000|2021-11-29 16:00:00|16279.7|16278.7|16356.9|16355.9|16360.4|16359.4|16265.7|16264.7|61734
1638205200000|2021-11-29 17:00:00|16357.4|16356.4|16401|16400|16409.6|16408.6|16351.4|16350.4|48697
1638208800000|2021-11-29 18:00:00|16400.8|16399.8|16416.4|16415.4|16422.2|16421.2|16384.9|16383.9|36140
1638212400000|2021-11-29 19:00:00|16416.9|16415.9|16405.4|16404.4|16420.2|16419.2|16379.7|16378.7|30610
1638216000000|2021-11-29 20:00:00|16405.3|16404.3|16395.4|16394.4|16440.9|16439.9|16382.8|16381.8|64420
1638219600000|2021-11-29 21:00:00|16394.3|16393.3|16418.6|16413.6|16419.4|16415.9|16388.6|16386.6|15485
1638223200000|2021-11-29 22:00:00|16418.7|16413.7|16419|16414|16420.8|16415.8|16415.3|16410.3|1
1638226800000|2021-11-29 23:00:00|16419.8|16414.8|16434.3|16432.3|16444.4|16442.4|16417.4|16414.8|5328
1638230400000|2021-11-30 00:00:00|16434.4|16432.4|16437.2|16435.2|16441.4|16439.4|16421.2|16419.2|3527
1638234000000|2021-11-30 01:00:00|16437.3|16435.3|16428.1|16426.1|16442.2|16440.2|16424.4|16422.4|2794
1638237600000|2021-11-30 02:00:00|16427.8|16425.8|16409.2|16407.2|16430.3|16428.3|16395.9|16393.9|4582
1638241200000|2021-11-30 03:00:00|16409.3|16407.3|16407.8|16405.8|16410.8|16408.8|16388.4|16386.4|3334
1638244800000|2021-11-30 04:00:00|16408.9|16406.9|16407.1|16405.1|16419.6|16417.6|16395.7|16393.7|4563
1638248400000|2021-11-30 05:00:00|16406.9|16404.9|16309.9|16307.9|16409.2|16407.2|16288.8|16286.8|18440
1638252000000|2021-11-30 06:00:00|16310.1|16308.1|16336.9|16334.9|16347.7|16345.7|16242.3|16240.3|19139
1638255600000|2021-11-30 07:00:00|16337.1|16335.1|16328.2|16326.2|16344.7|16342.7|16298.2|16296.2|14186
1638259200000|2021-11-30 08:00:00|16328.7|16326.7|16330.4|16328.4|16345.1|16343.1|16298.8|16296.8|14223
1638262800000|2021-11-30 09:00:00|16330.3|16328.3|16324.7|16322.7|16331.8|16329.8|16269.4|16267.4|14444
1638266400000|2021-11-30 10:00:00|16324.8|16322.8|16316.7|16314.7|16327.2|16325.2|16291.9|16289.9|7204
1638270000000|2021-11-30 11:00:00|16316.6|16314.6|16293.1|16291.1|16326.3|16324.3|16284.2|16282.2|9657
1638273600000|2021-11-30 12:00:00|16293.4|16291.4|16318.4|16316.4|16338.8|16336.8|16292.8|16290.8|11290
1638277200000|2021-11-30 13:00:00|16319.1|16317.1|16361.6|16359.6|16362.2|16360.2|16292.8|16290.8|14740
1638280800000|2021-11-30 14:00:00|16361.4|16359.4|16410.7|16409.7|16421.3|16420.3|16322.1|16321.1|91748
1638284400000|2021-11-30 15:00:00|16410.4|16409.4|16145.9|16144.9|16457.5|16456.5|16143.5|16142.5|155995
1638288000000|2021-11-30 16:00:00|16145.5|16144.5|16123.9|16122.9|16221|16220|16080.5|16079.5|133872
1638291600000|2021-11-30 17:00:00|16124.4|16123.4|16125.5|16124.5|16161.4|16160.4|16070.3|16069.3|84954
1638295200000|2021-11-30 18:00:00|16127.7|16126.7|16212.5|16211.5|16213.5|16212.5|16104.7|16103.7|52359
1638298800000|2021-11-30 19:00:00|16212.2|16211.2|16154.7|16153.7|16227.7|16226.7|16134.3|16133.3|57355
1638302400000|2021-11-30 20:00:00|16154.2|16153.2|16149|16148|16173.1|16172.1|16114.1|16113.1|91992
1638306000000|2021-11-30 21:00:00|16148.1|16147.1|16242.5|16237.5|16242.7|16240.7|16148.1|16146.6|26694
1638309600000|2021-11-30 22:00:00|16242.4|16237.4|16237.7|16232.7|16242.5|16237.5|16234.1|16229.1|0
1638313200000|2021-11-30 23:00:00|16239.5|16234.5|16226.9|16224.9|16267.8|16265.8|16218.7|16216.7|7394
1638316800000|2021-12-01 00:00:00|16227.1|16225.1|16201.7|16199.7|16256.4|16254.4|16185.7|16183.7|10121
1638320400000|2021-12-01 01:00:00|16201.6|16199.6|16268.8|16266.8|16276.4|16274.4|16188.1|16186.1|8803
1638324000000|2021-12-01 02:00:00|16268.9|16266.9|16316.9|16314.9|16317.3|16315.3|16266.3|16264.3|9333
1638327600000|2021-12-01 03:00:00|16317.2|16315.2|16318.4|16316.4|16324.1|16322.1|16293.8|16291.8|6077
1638331200000|2021-12-01 04:00:00|16319.3|16317.3|16373.9|16371.9|16381.4|16379.4|16319.3|16317.3|9203
1638334800000|2021-12-01 05:00:00|16373.8|16371.8|16368.3|16366.3|16377.7|16375.7|16358.8|16356.8|4438
1638338400000|2021-12-01 06:00:00|16368.2|16366.2|16384.2|16382.2|16406.2|16404.2|16359.8|16357.8|7902
1638342000000|2021-12-01 07:00:00|16384.1|16382.1|16383.8|16381.8|16399.7|16397.7|16365.4|16363.4|7734
1638345600000|2021-12-01 08:00:00|16383.7|16381.7|16339.9|16337.9|16383.8|16381.8|16305.2|16303.2|15208
1638349200000|2021-12-01 09:00:00|16339.8|16337.8|16382.7|16380.7|16382.8|16380.8|16334.7|16332.7|10293
1638352800000|2021-12-01 10:00:00|16382.1|16380.1|16370.6|16368.6|16384.1|16382.1|16361.3|16359.3|4505
1638356400000|2021-12-01 11:00:00|16370.7|16368.7|16388.8|16386.8|16392.4|16390.4|16354.9|16352.9|6428
1638360000000|2021-12-01 12:00:00|16388.7|16386.7|16381.8|16379.8|16401.9|16399.9|16378.7|16376.7|10781
1638363600000|2021-12-01 13:00:00|16381.6|16379.6|16348.7|16346.7|16381.6|16379.6|16340.7|16338.7|14789
1638367200000|2021-12-01 14:00:00|16348.6|16346.6|16330.8|16329.8|16368.8|16366.8|16273.2|16272.2|80851
1638370800000|2021-12-01 15:00:00|16331.4|16330.4|16373.1|16372.1|16380.1|16379.1|16278.8|16277.8|98470
1638374400000|2021-12-01 16:00:00|16373.3|16372.3|16339.8|16338.8|16430.1|16429.1|16327.1|16326.1|76875
1638378000000|2021-12-01 17:00:00|16339.7|16338.7|16246.9|16245.9|16377.8|16376.8|16238.1|16237.1|71396
1638381600000|2021-12-01 18:00:00|16247.4|16246.4|16217.9|16216.9|16284.6|16283.6|16142.4|16141.4|106428
1638385200000|2021-12-01 19:00:00|16218|16217|16135.1|16134.1|16226|16225|16115|16114|87581
1638388800000|2021-12-01 20:00:00|16135.3|16134.3|15878.7|15877.7|16147.6|16146.6|15863.3|15862.3|162384
1638392400000|2021-12-01 21:00:00|15879.3|15878.3|15889.8|15887.8|15908.1|15906.1|15830.3|15828.3|25486
1638396000000|2021-12-01 22:00:00|15863.6|15858.6|15899.3|15894.3|15899.9|15894.9|15863.5|15858.5|0
1638399600000|2021-12-01 23:00:00|15896|15894|15951.5|15949.5|15957|15955|15871.3|15869.3|10815
1638403200000|2021-12-02 00:00:00|15951.6|15949.6|15930.1|15928.1|15965.8|15963.8|15908.7|15906.7|9707
1638406800000|2021-12-02 01:00:00|15930.2|15928.2|15979.5|15977.5|15983.8|15981.8|15915.2|15913.2|11486
1638410400000|2021-12-02 02:00:00|15979|15977|15986.7|15984.7|15990.6|15988.6|15940.3|15938.3|11001
1638414000000|2021-12-02 03:00:00|15986.5|15984.5|15954.1|15952.1|15987.5|15985.5|15935.2|15933.2|6827
1638417600000|2021-12-02 04:00:00|15954.5|15952.5|15949.2|15947.2|15973.6|15971.6|15943.3|15941.3|5894
1638421200000|2021-12-02 05:00:00|15950|15948|15954.2|15952.2|15959.8|15957.8|15938.5|15936.5|6270
1638424800000|2021-12-02 06:00:00|15954.1|15952.1|15976|15974|15979.6|15977.6|15937.5|15935.5|7219
1638428400000|2021-12-02 07:00:00|15975.7|15973.7|15936.1|15934.1|15992.1|15990.1|15930.8|15928.8|11570
1638432000000|2021-12-02 08:00:00|15936|15934|15952.8|15950.8|15967.2|15965.2|15908|15906|16796
1638435600000|2021-12-02 09:00:00|15953.1|15951.1|15949.8|15947.8|15996|15994|15928.3|15926.3|11934
1638439200000|2021-12-02 10:00:00|15950|15948|15941.5|15939.5|15955.8|15953.8|15893.7|15891.7|12619
1638442800000|2021-12-02 11:00:00|15941|15939|15913.6|15911.6|15947|15945|15900.8|15898.8|9196
1638446400000|2021-12-02 12:00:00|15913.5|15911.5|15864|15862|15926.6|15924.6|15805|15803|26015
1638450000000|2021-12-02 13:00:00|15863.3|15861.3|15836.3|15834.3|15892.2|15890.2|15794.1|15792.1|30377
1638453600000|2021-12-02 14:00:00|15836.5|15834.5|15996.2|15995.2|16006.2|16005.2|15792.2|15791.2|113621
1638457200000|2021-12-02 15:00:00|15996.1|15995.1|15893.9|15892.9|16028.6|16027.6|15764.7|15763.7|151124
1638460800000|2021-12-02 16:00:00|15894|15893|15960.6|15959.6|15987|15986|15857.5|15856.5|103241
1638464400000|2021-12-02 17:00:00|15960.2|15959.2|15999.6|15998.6|16062.5|16061.5|15943.5|15942.5|78762
1638468000000|2021-12-02 18:00:00|15999.8|15998.8|16011.1|16010.1|16020.3|16019.3|15925.3|15924.3|68422
1638471600000|2021-12-02 19:00:00|16009.6|16008.6|15998.6|15997.6|16031.6|16030.6|15958|15957|49470
1638475200000|2021-12-02 20:00:00|15998.7|15997.7|15997.8|15996.8|16067.7|16066.7|15949.9|15948.9|81122
1638478800000|2021-12-02 21:00:00|15996.4|15995.4|16018.9|16013.9|16019.4|16017.4|15978.3|15976.3|15550
1638482400000|2021-12-02 22:00:00|16018.6|16013.6|16018.5|16013.5|16021.1|16016.1|16013.4|16008.4|0
1638486000000|2021-12-02 23:00:00|16022.2|16020.2|15939.7|15937.7|16029.4|16027.4|15932.7|15930.7|8907
1638489600000|2021-12-03 00:00:00|15939.5|15937.5|15943.2|15941.2|15965.5|15963.5|15912.7|15910.7|8995
1638493200000|2021-12-03 01:00:00|15943|15941|15903|15901|15967.4|15965.4|15864.4|15862.4|10423
1638496800000|2021-12-03 02:00:00|15903.4|15901.4|15917.7|15915.7|15920.5|15918.5|15886.5|15884.5|6171
1638500400000|2021-12-03 03:00:00|15917.5|15915.5|15951.4|15949.4|15961.9|15959.9|15910.7|15908.7|5040
1638504000000|2021-12-03 04:00:00|15951.5|15949.5|15973.9|15971.9|15984.3|15982.3|15950.3|15948.3|6238
1638507600000|2021-12-03 05:00:00|15973.4|15971.4|15995.4|15993.4|16004.2|16002.2|15961.8|15959.8|6233
1638511200000|2021-12-03 06:00:00|15995.5|15993.5|15989.4|15987.4|16019.3|16017.3|15978.7|15976.7|5827
1638514800000|2021-12-03 07:00:00|15990.4|15988.4|15998.8|15996.8|16005.5|16003.5|15954.5|15952.5|6329
1638518400000|2021-12-03 08:00:00|15998.9|15996.9|15959.7|15957.7|16001.7|15999.7|15928.5|15926.5|9808
1638522000000|2021-12-03 09:00:00|15959.5|15957.5|15953.3|15951.3|15989.9|15987.9|15941.7|15939.7|8153
1638525600000|2021-12-03 10:00:00|15953.4|15951.4|15936.8|15934.8|15966.8|15964.8|15915.4|15913.4|8166
1638529200000|2021-12-03 11:00:00|15936.7|15934.7|15985.2|15983.2|15988|15986|15933|15931|6516
1638532800000|2021-12-03 12:00:00|15984.9|15982.9|16021|16019|16026.9|16024.9|15975.5|15973.5|8554
1638536400000|2021-12-03 13:00:00|16021.4|16019.4|16049.5|16047.5|16123.4|16121.4|16017.4|16015.4|35865
1638540000000|2021-12-03 14:00:00|16050|16048|15847.5|15846.5|16091.5|16090.5|15832.4|15831.4|95651
1638543600000|2021-12-03 15:00:00|15846.3|15845.3|15689.2|15688.2|15871.9|15870.9|15656.9|15655.9|161933
1638547200000|2021-12-03 16:00:00|15690|15689|15588|15587|15722|15721|15581|15580|121970
1638550800000|2021-12-03 17:00:00|15588.1|15587.1|15634|15633|15685.1|15684.1|15562.5|15561.5|83335
1638554400000|2021-12-03 18:00:00|15633.7|15632.7|15582.5|15581.5|15685.3|15684.3|15567.2|15566.2|65017
1638558000000|2021-12-03 19:00:00|15581|15580|15571.6|15570.6|15642.8|15641.8|15550.6|15549.6|74197
1638561600000|2021-12-03 20:00:00|15571.8|15570.8|15719.7|15718.7|15727.4|15726.4|15540.1|15539.1|121444
1638565200000|2021-12-03 21:00:00|15719.6|15718.6|15692.8|15687.8|15745.7|15743.7|15677.9|15675.9|23374
1638745200000|2021-12-05 23:00:00|15725.9|15723.9|15741.9|15739.9|15755.3|15753.3|15684.6|15682.6|15048
1638748800000|2021-12-06 00:00:00|15742.1|15740.1|15722.7|15720.7|15750.2|15748.2|15676.3|15674.3|13588
1638752400000|2021-12-06 01:00:00|15719.7|15717.7|15721.8|15719.8|15738.6|15736.6|15706.2|15704.2|10973
1638756000000|2021-12-06 02:00:00|15721.3|15719.3|15742.6|15740.6|15749.8|15747.8|15715.7|15713.7|7281
1638759600000|2021-12-06 03:00:00|15743.4|15741.4|15735.8|15733.8|15751.1|15749.1|15726.6|15724.6|5367
1638763200000|2021-12-06 04:00:00|15735.2|15733.2|15739.3|15737.3|15749.7|15747.7|15731.7|15729.7|3872
1638766800000|2021-12-06 05:00:00|15738.9|15736.9|15767.4|15765.4|15776.8|15774.8|15734.4|15732.4|4875
1638770400000|2021-12-06 06:00:00|15767.3|15765.3|15749.1|15747.1|15772.1|15770.1|15738.6|15736.6|4091
1638774000000|2021-12-06 07:00:00|15749.2|15747.2|15733.2|15731.2|15759.1|15757.1|15695.2|15693.2|8568
1638777600000|2021-12-06 08:00:00|15733.1|15731.1|15759.9|15757.9|15784.6|15782.6|15732.6|15730.6|13547
1638781200000|2021-12-06 09:00:00|15759.7|15757.7|15689.4|15687.4|15812.1|15810.1|15682.7|15680.7|16115
1638784800000|2021-12-06 10:00:00|15689.1|15687.1|15603.7|15601.7|15704.7|15702.7|15595.7|15593.7|16261
1638788400000|2021-12-06 11:00:00|15603.6|15601.6|15691.1|15689.1|15691.9|15689.9|15601.1|15599.1|12215
1638792000000|2021-12-06 12:00:00|15691.4|15689.4|15658.3|15656.3|15697.1|15695.1|15638.1|15636.1|10134
1638795600000|2021-12-06 13:00:00|15660.3|15658.3|15715.7|15713.7|15722.4|15720.4|15654.1|15652.1|17740
1638799200000|2021-12-06 14:00:00|15715.6|15713.6|15670.6|15669.6|15763.3|15762.3|15562.6|15561.6|110919
1638802800000|2021-12-06 15:00:00|15670.2|15669.2|15734.9|15733.9|15790.2|15789.2|15604.1|15603.1|119441
1638806400000|2021-12-06 16:00:00|15735.1|15734.1|15719.6|15718.6|15770.6|15769.6|15660.1|15659.1|73405
1638810000000|2021-12-06 17:00:00|15719.3|15718.3|15829.5|15828.5|15829.5|15828.5|15707.2|15706.2|51243
1638813600000|2021-12-06 18:00:00|15830.8|15829.8|15872.1|15871.1|15883|15882|15812.1|15811.1|46177
1638817200000|2021-12-06 19:00:00|15872.9|15871.9|15839|15838|15897.9|15896.9|15831.1|15830.1|45658
1638820800000|2021-12-06 20:00:00|15838.5|15837.5|15848.1|15847.1|15885.5|15884.5|15826.3|15825.3|67936
1638824400000|2021-12-06 21:00:00|15846.8|15845.8|15853.5|15848.5|15853.9|15851.1|15828.3|15826.3|14299
1638828000000|2021-12-06 22:00:00|15854.2|15849.2|15853.9|15848.9|15856.6|15851.6|15850.3|15845.3|0
1638831600000|2021-12-06 23:00:00|15853.7|15848.7|15844.7|15842.7|15862.2|15860.2|15830.7|15828.7|4015
1638835200000|2021-12-07 00:00:00|15844.8|15842.8|15845.6|15843.6|15848.7|15846.7|15827.6|15825.6|4898
1638838800000|2021-12-07 01:00:00|15845.8|15843.8|15872.5|15870.5|15887.2|15885.2|15844.8|15842.8|6423
1638842400000|2021-12-07 02:00:00|15872.6|15870.6|15853.7|15851.7|15877.6|15875.6|15849|15847|3521
1638846000000|2021-12-07 03:00:00|15853.8|15851.8|15876|15874|15877|15875|15848|15846|3339
1638849600000|2021-12-07 04:00:00|15876.1|15874.1|15892.1|15890.1|15901.8|15899.8|15870|15868|4412
1638853200000|2021-12-07 05:00:00|15892|15890|15958.6|15956.6|15960.3|15958.3|15886|15884|8245
1638856800000|2021-12-07 06:00:00|15958.5|15956.5|15961.8|15959.8|15973.5|15971.5|15940.8|15938.8|5210
1638860400000|2021-12-07 07:00:00|15962.8|15960.8|15992.5|15990.5|15995|15993|15954.8|15952.8|5806
1638864000000|2021-12-07 08:00:00|15992.6|15990.6|16092.6|16090.6|16098.2|16096.2|15986.2|15984.2|19656
1638867600000|2021-12-07 09:00:00|16092.7|16090.7|16110.6|16108.6|16136.5|16134.5|16089.5|16087.5|12896
1638871200000|2021-12-07 10:00:00|16110.5|16108.5|16149.3|16147.3|16169.7|16167.7|16106.7|16104.7|8658
1638874800000|2021-12-07 11:00:00|16149.1|16147.1|16125.1|16123.1|16153.2|16151.2|16118.7|16116.7|4365
1638878400000|2021-12-07 12:00:00|16135.8|16133.8|16133|16131|16144.3|16142.3|16115.6|16113.6|9215
1638882000000|2021-12-07 13:00:00|16132.8|16130.8|16124|16122|16156.6|16154.6|16122.6|16120.6|12916
1638885600000|2021-12-07 14:00:00|16123.5|16121.5|16230.1|16229.1|16230.6|16229.6|16100.3|16098.3|99684
1638889200000|2021-12-07 15:00:00|16230.3|16229.3|16273.5|16272.5|16304.8|16303.8|16214.6|16213.6|95755
1638892800000|2021-12-07 16:00:00|16273.6|16272.6|16296.3|16295.3|16316.1|16315.1|16265.8|16264.8|56981
1638896400000|2021-12-07 17:00:00|16296.8|16295.8|16332.4|16331.4|16337.7|16336.7|16291.7|16290.7|38055
1638900000000|2021-12-07 18:00:00|16332.3|16331.3|16337.9|16336.9|16345.4|16344.4|16297.3|16296.3|33018
1638903600000|2021-12-07 19:00:00|16338.1|16337.1|16298.7|16297.7|16338.7|16337.7|16286.4|16285.4|33477
1638907200000|2021-12-07 20:00:00|16298.3|16297.3|16322.2|16321.2|16325.1|16324.1|16243.7|16242.7|90888
1638910800000|2021-12-07 21:00:00|16322.7|16321.7|16369.6|16364.6|16376.2|16374.2|16313.3|16311.3|19856
1638914400000|2021-12-07 22:00:00|16370|16365|16369.4|16364.4|16373.2|16368.2|16366.3|16361.3|0
1638918000000|2021-12-07 23:00:00|16367.5|16365.5|16345|16343|16371.5|16369.5|16334.3|16332.3|5153
1638921600000|2021-12-08 00:00:00|16344.3|16342.3|16388.8|16386.8|16388.8|16386.8|16329.6|16327.6|7874
1638925200000|2021-12-08 01:00:00|16388.7|16386.7|16371.2|16369.2|16393.1|16391.1|16354.1|16352.1|6729
1638928800000|2021-12-08 02:00:00|16371.7|16369.7|16404.8|16402.8|16412.1|16410.1|16370.1|16368.1|7870
1638932400000|2021-12-08 03:00:00|16405|16403|16408.1|16406.1|16419.3|16417.3|16397.2|16395.2|5815
1638936000000|2021-12-08 04:00:00|16408.2|16406.2|16398|16396|16414|16412|16392|16390|3444
1638939600000|2021-12-08 05:00:00|16397.8|16395.8|16406.1|16404.1|16407.6|16405.6|16383.5|16381.5|3988
1638943200000|2021-12-08 06:00:00|16405.8|16403.8|16390.5|16388.5|16410|16408|16385.7|16383.7|3242
1638946800000|2021-12-08 07:00:00|16390.6|16388.6|16380.8|16378.8|16396.7|16394.7|16364.8|16362.8|5124
1638950400000|2021-12-08 08:00:00|16379.3|16377.3|16410.6|16408.6|16412.6|16410.6|16364.2|16362.2|10045
1638954000000|2021-12-08 09:00:00|16410.3|16408.3|16375.3|16373.3|16410.3|16408.3|16358.3|16356.3|7138
1638957600000|2021-12-08 10:00:00|16374.8|16372.8|16358.5|16356.5|16380.8|16378.8|16349|16347|6515
1638961200000|2021-12-08 11:00:00|16358.6|16356.6|16375.1|16373.1|16436.7|16434.7|16347.6|16345.6|17133
1638964800000|2021-12-08 12:00:00|16374.6|16372.6|16365|16363|16396.2|16394.2|16341|16339|12206
1638968400000|2021-12-08 13:00:00|16364.7|16362.7|16334.7|16332.7|16368.6|16366.6|16320.5|16318.5|12122
1638972000000|2021-12-08 14:00:00|16334.8|16332.8|16285.6|16284.6|16358.1|16357.1|16253.8|16252.8|90530
1638975600000|2021-12-08 15:00:00|16284.3|16283.3|16283.6|16282.6|16332.1|16331.1|16256.6|16255.6|83233
1638979200000|2021-12-08 16:00:00|16283.2|16282.2|16328.1|16327.1|16342.1|16341.1|16257.3|16256.3|46253
1638982800000|2021-12-08 17:00:00|16326.3|16325.3|16322.3|16321.3|16342.4|16341.4|16290.6|16289.6|30350
1638986400000|2021-12-08 18:00:00|16322.5|16321.5|16359.5|16358.5|16382|16381|16315.8|16314.8|29891
1638990000000|2021-12-08 19:00:00|16359|16358|16370.9|16369.9|16373.4|16372.4|16321.8|16320.8|36445
1638993600000|2021-12-08 20:00:00|16370.8|16369.8|16391.5|16390.5|16400.9|16399.9|16349.5|16348.5|48516
1638997200000|2021-12-08 21:00:00|16391|16390|16386.3|16381.3|16392.4|16390.4|16375.8|16373.8|10277
1639000800000|2021-12-08 22:00:00|16387.8|16382.8|16386.2|16381.2|16387.8|16382.8|16384.4|16379.4|0
1639004400000|2021-12-08 23:00:00|16383.7|16381.7|16381|16379|16397.8|16395.8|16375.9|16373.9|3504
1639008000000|2021-12-09 00:00:00|16381.3|16379.3|16382.8|16380.8|16386.2|16384.2|16375.4|16373.4|2468
1639011600000|2021-12-09 01:00:00|16382.7|16380.7|16389.7|16387.7|16395|16393|16379.3|16377.3|2760
1639015200000|2021-12-09 02:00:00|16389.3|16387.3|16412|16410|16414|16412|16384.9|16382.9|2563
1639018800000|2021-12-09 03:00:00|16411.9|16409.9|16373.9|16371.9|16423|16421|16368.9|16366.9|3484
1639022400000|2021-12-09 04:00:00|16374|16372|16364.3|16362.3|16379.9|16377.9|16360.5|16358.5|4004
1639026000000|2021-12-09 05:00:00|16364.4|16362.4|16371.3|16369.3|16385.7|16383.7|16360|16358|2445
1639029600000|2021-12-09 06:00:00|16371.2|16369.2|16380|16378|16382.9|16380.9|16369.2|16367.2|1747
1639033200000|2021-12-09 07:00:00|16380.2|16378.2|16396.7|16394.7|16402.2|16400.2|16377|16375|3865
1639036800000|2021-12-09 08:00:00|16396.9|16394.9|16378.5|16376.5|16400.9|16398.9|16366.7|16364.7|6288
1639040400000|2021-12-09 09:00:00|16378.4|16376.4|16360|16358|16382.4|16380.4|16349.8|16347.8|5381
1639044000000|2021-12-09 10:00:00|16360.3|16358.3|16328.3|16326.3|16361|16359|16321|16319|6045
1639047600000|2021-12-09 11:00:00|16328.4|16326.4|16322.7|16320.7|16339.5|16337.5|16307|16305|6846
1639051200000|2021-12-09 12:00:00|16322|16320|16340.5|16338.5|16346.2|16344.2|16319.5|16317.5|7259
1639054800000|2021-12-09 13:00:00|16340.4|16338.4|16327.3|16325.3|16342.7|16340.7|16312.4|16310.4|11669
1639058400000|2021-12-09 14:00:00|16327.9|16325.9|16349.4|16348.4|16416.9|16415.9|16324.9|16323.9|90012
1639062000000|2021-12-09 15:00:00|16350.2|16349.2|16305.9|16304.9|16368.4|16367.4|16256.7|16255.7|113013
1639065600000|2021-12-09 16:00:00|16306.1|16305.1|16290.9|16289.9|16346.6|16345.6|16283|16282|67548
1639069200000|2021-12-09 17:00:00|16290.4|16289.4|16304.2|16303.2|16311.6|16310.6|16265.6|16264.6|47399
1639072800000|2021-12-09 18:00:00|16303.9|16302.9|16245.2|16244.2|16305.4|16304.4|16207.6|16206.6|61463
1639076400000|2021-12-09 19:00:00|16244.9|16243.9|16206.4|16205.4|16262.4|16261.4|16194.4|16193.4|55644
1639080000000|2021-12-09 20:00:00|16207.6|16206.6|16150.8|16149.8|16237.1|16236.1|16141.4|16140.4|85286
1639083600000|2021-12-09 21:00:00|16150.4|16149.4|16158.6|16153.6|16160.3|16158.3|16122.7|16120.7|17068
1639087200000|2021-12-09 22:00:00|16157.1|16152.1|16164.9|16159.9|16165.5|16160.5|16156.7|16151.7|0
1639090800000|2021-12-09 23:00:00|16159.3|16157.3|16178.8|16176.8|16187.8|16185.8|16156.5|16154.5|4403
1639094400000|2021-12-10 00:00:00|16178.9|16176.9|16165.1|16163.1|16183.1|16181.1|16160.9|16158.9|3749
1639098000000|2021-12-10 01:00:00|16165|16163|16185|16183|16189.8|16187.8|16147.3|16145.3|5456
1639101600000|2021-12-10 02:00:00|16185.3|16183.3|16185.1|16183.1|16194.3|16192.3|16180.6|16178.6|1987
1639105200000|2021-12-10 03:00:00|16184.9|16182.9|16179.1|16177.1|16191.9|16189.9|16177.5|16175.5|1459
1639108800000|2021-12-10 04:00:00|16179|16177|16165.1|16163.1|16182.1|16180.1|16164.8|16162.8|1337
1639112400000|2021-12-10 05:00:00|16165|16163|16148.3|16146.3|16172.4|16170.4|16145.5|16143.5|2892
1639116000000|2021-12-10 06:00:00|16148.4|16146.4|16169|16167|16169.3|16167.3|16145.6|16143.6|2966
1639119600000|2021-12-10 07:00:00|16169.1|16167.1|16163|16161|16169.4|16167.4|16150.8|16148.8|4484
1639123200000|2021-12-10 08:00:00|16162.9|16160.9|16204.3|16202.3|16205.8|16203.8|16159.1|16157.1|8093
1639126800000|2021-12-10 09:00:00|16204.1|16202.1|16204.9|16202.9|16205.4|16203.4|16175.1|16173.1|4711
1639130400000|2021-12-10 10:00:00|16204.8|16202.8|16202.1|16200.1|16207.1|16205.1|16187.8|16185.8|3172
1639134000000|2021-12-10 11:00:00|16201.9|16199.9|16219.8|16217.8|16230.5|16228.5|16199.9|16197.9|3861
1639137600000|2021-12-10 12:00:00|16219.9|16217.9|16188.6|16186.6|16222.4|16220.4|16177.1|16175.1|7003
1639141200000|2021-12-10 13:00:00|16188.5|16186.5|16285|16283|16313.1|16311.1|16176.3|16174.3|29541
1639144800000|2021-12-10 14:00:00|16285.4|16283.4|16220|16219|16328.8|16327.8|16203.9|16202.9|69434
1639148400000|2021-12-10 15:00:00|16221.8|16220.8|16208.4|16207.4|16313.9|16312.9|16166.6|16165.6|72295
1639152000000|2021-12-10 16:00:00|16208.1|16207.1|16251.8|16250.8|16267.4|16266.4|16137|16136|50899
1639155600000|2021-12-10 17:00:00|16251.9|16250.9|16261|16260|16267.1|16266.1|16209.4|16208.4|31276
1639159200000|2021-12-10 18:00:00|16260.8|16259.8|16268.3|16267.3|16283.5|16282.5|16243.5|16242.5|25884
1639162800000|2021-12-10 19:00:00|16268|16267|16238.8|16237.8|16277.1|16276.1|16231.2|16230.2|16869
1639166400000|2021-12-10 20:00:00|16238.7|16237.7|16329|16328|16337.6|16336.6|16225.5|16224.5|26914
1639170000000|2021-12-10 21:00:00|16329.1|16328.1|16320|16318|16329.6|16328.1|16312.8|16310.8|7741
1639350000000|2021-12-12 23:00:00|16340.6|16338.6|16363.1|16361.1|16368.2|16366.2|16334.6|16332.6|3171
1639353600000|2021-12-13 00:00:00|16363|16361|16387.6|16385.6|16388.3|16386.3|16362|16360|3172
1639357200000|2021-12-13 01:00:00|16387.7|16385.7|16404.1|16402.1|16407.5|16405.5|16384.1|16382.1|3038
1639360800000|2021-12-13 02:00:00|16404.5|16402.5|16391.3|16389.3|16406.5|16404.5|16385|16383|2527
1639364400000|2021-12-13 03:00:00|16391.5|16389.5|16391.6|16389.6|16397.7|16395.7|16385.6|16383.6|993
1639368000000|2021-12-13 04:00:00|16391.5|16389.5|16393.6|16391.6|16396.3|16394.3|16388.5|16386.5|571
1639371600000|2021-12-13 05:00:00|16393.5|16391.5|16376.2|16374.2|16395|16393|16373.3|16371.3|1717
1639375200000|2021-12-13 06:00:00|16375.8|16373.8|16384.3|16382.3|16391.6|16389.6|16372|16370|1672
1639378800000|2021-12-13 07:00:00|16384.7|16382.7|16369.2|16367.2|16387.6|16385.6|16365|16363|2403
1639382400000|2021-12-13 08:00:00|16369.1|16367.1|16364.3|16362.3|16377.3|16375.3|16346.3|16344.3|4981
1639386000000|2021-12-13 09:00:00|16364.7|16362.7|16391.7|16389.7|16398.3|16396.3|16363|16361|3503
1639389600000|2021-12-13 10:00:00|16391.6|16389.6|16396.1|16394.1|16404.5|16402.5|16380.3|16378.3|3185
1639393200000|2021-12-13 11:00:00|16396.5|16394.5|16397.3|16395.3|16414|16412|16381.6|16379.6|6423
1639396800000|2021-12-13 12:00:00|16398.3|16396.3|16392.3|16390.3|16403.1|16401.1|16383.5|16381.5|6283
1639400400000|2021-12-13 13:00:00|16392.6|16390.6|16386.3|16384.3|16399.6|16397.6|16385.1|16383.1|7858
1639404000000|2021-12-13 14:00:00|16386.6|16384.6|16276|16275|16387.2|16385.2|16256.3|16255.3|90113
1639407600000|2021-12-13 15:00:00|16276.2|16275.2|16209.3|16208.3|16314.4|16313.4|16183|16182|102320
1639411200000|2021-12-13 16:00:00|16207.5|16206.5|16137.8|16136.8|16219.5|16218.5|16113|16112|74229
1639414800000|2021-12-13 17:00:00|16137.3|16136.3|16164.2|16163.2|16191.2|16190.2|16118.5|16117.5|47699
1639418400000|2021-12-13 18:00:00|16164.4|16163.4|16161.5|16160.5|16189.2|16188.2|16123.2|16122.2|41757
1639422000000|2021-12-13 19:00:00|16160.4|16159.4|16195.5|16194.5|16196.7|16195.7|16143.1|16142.1|36028
1639425600000|2021-12-13 20:00:00|16195.4|16194.4|16092.4|16091.4|16211|16210|16076.2|16075.2|69935
1639429200000|2021-12-13 21:00:00|16091.1|16090.1|16098.8|16093.8|16098.9|16096.8|16066.3|16064.3|20217
1639432800000|2021-12-13 22:00:00|16098.9|16093.9|16094.2|16089.2|16102.3|16097.3|16093.4|16088.4|2
1639436400000|2021-12-13 23:00:00|16088.7|16086.7|16093.4|16091.4|16105.6|16103.6|16084.9|16082.9|4606
1639440000000|2021-12-14 00:00:00|16093.3|16091.3|16108.7|16106.7|16109.8|16107.8|16092.3|16090.3|4985
1639443600000|2021-12-14 01:00:00|16108.1|16106.1|16102.6|16100.6|16113.7|16111.7|16093.7|16091.7|3453
1639447200000|2021-12-14 02:00:00|16102.8|16100.8|16096.2|16094.2|16108.2|16106.2|16093.4|16091.4|2183
1639450800000|2021-12-14 03:00:00|16096.1|16094.1|16101.6|16099.6|16102.7|16100.7|16077.3|16075.3|2807
1639454400000|2021-12-14 04:00:00|16101.7|16099.7|16102.6|16100.6|16104.7|16102.7|16095.8|16093.8|1424
1639458000000|2021-12-14 05:00:00|16102.4|16100.4|16100.4|16098.4|16105.3|16103.3|16096.4|16094.4|1842
1639461600000|2021-12-14 06:00:00|16100.3|16098.3|16096.8|16094.8|16106.7|16104.7|16092.1|16090.1|2117
1639465200000|2021-12-14 07:00:00|16096.9|16094.9|16117.1|16115.1|16120.6|16118.6|16093.4|16091.4|3771
1639468800000|2021-12-14 08:00:00|16117.2|16115.2|16109.6|16107.6|16134.9|16132.9|16108.7|16106.7|7268
1639472400000|2021-12-14 09:00:00|16109.4|16107.4|15966.1|15964.1|16123.3|16121.3|15965.8|15963.8|16378
1639476000000|2021-12-14 10:00:00|15966.7|15964.7|15986.3|15984.3|16000.1|15998.1|15962.6|15960.6|13625
1639479600000|2021-12-14 11:00:00|15986.1|15984.1|15981.1|15979.1|16005.1|16003.1|15971.8|15969.8|11669
1639483200000|2021-12-14 12:00:00|15981.2|15979.2|16003.2|16001.2|16026.2|16024.2|15979.9|15977.9|12714
1639486800000|2021-12-14 13:00:00|16003.3|16001.3|15913.3|15911.3|16021.3|16019.3|15893.4|15891.4|31349
1639490400000|2021-12-14 14:00:00|15913.2|15911.2|15927.4|15926.4|16000.4|15999.4|15858.9|15857.9|109270
1639494000000|2021-12-14 15:00:00|15927.8|15926.8|15810.7|15809.7|15944.7|15943.7|15788.9|15787.9|122139
1639497600000|2021-12-14 16:00:00|15810.4|15809.4|15784.3|15783.3|15822.7|15821.7|15758.3|15757.3|90213
1639501200000|2021-12-14 17:00:00|15784.2|15783.2|15771.5|15770.5|15792.2|15791.2|15737.4|15736.4|58246
1639504800000|2021-12-14 18:00:00|15769.8|15768.8|15766.1|15765.1|15807|15806|15756.5|15755.5|40533
1639508400000|2021-12-14 19:00:00|15766.7|15765.7|15858.3|15857.3|15877.1|15876.1|15758.2|15757.2|50425
1639512000000|2021-12-14 20:00:00|15857.3|15856.3|15931.5|15930.5|15971|15970|15854.8|15853.8|83312
1639515600000|2021-12-14 21:00:00|15931|15930|15936|15931|15945.4|15943.4|15920.3|15918.3|12079
1639519200000|2021-12-14 22:00:00|15936.6|15931.6|15931.1|15926.1|15937.5|15932.5|15927.2|15922.2|1
1639522800000|2021-12-14 23:00:00|15932|15927|15919.8|15917.8|15951.7|15949.7|15915.2|15913.2|4712
1639526400000|2021-12-15 00:00:00|15919.9|15917.9|15938.7|15936.7|15946.4|15944.4|15915.8|15913.8|4557
1639530000000|2021-12-15 01:00:00|15938.5|15936.5|15928.3|15926.3|15941.2|15939.2|15899.4|15897.4|6729
1639533600000|2021-12-15 02:00:00|15927.5|15925.5|15931.8|15929.8|15934.4|15932.4|15911.4|15909.4|3605
1639537200000|2021-12-15 03:00:00|15933.2|15931.2|15932.9|15930.9|15936.7|15934.7|15927|15925|2064
1639540800000|2021-12-15 04:00:00|15932.8|15930.8|15935.2|15933.2|15938.4|15936.4|15929.5|15927.5|1376
1639544400000|2021-12-15 05:00:00|15935|15933|15952.8|15950.8|15956.9|15954.9|15922.3|15920.3|3627
1639548000000|2021-12-15 06:00:00|15954.7|15952.7|15925|15923|15964|15962|15917.4|15915.4|4316
1639551600000|2021-12-15 07:00:00|15922.8|15920.8|15942.5|15940.5|15957.2|15955.2|15907.9|15905.9|5672
1639555200000|2021-12-15 08:00:00|15942.3|15940.3|15937.9|15935.9|15966.9|15964.9|15924.2|15922.2|9975
1639558800000|2021-12-15 09:00:00|15938.2|15936.2|15882.9|15880.9|15942|15940|15854.3|15852.3|12664
1639562400000|2021-12-15 10:00:00|15883|15881|15904.8|15902.8|15906.3|15904.3|15870.7|15868.7|6730
1639566000000|2021-12-15 11:00:00|15904.7|15902.7|15888.4|15886.4|15907.9|15905.9|15862.5|15860.5|7899
1639569600000|2021-12-15 12:00:00|15888.2|15886.2|15906.2|15904.2|15926.8|15924.8|15888.2|15886.2|11560
1639573200000|2021-12-15 13:00:00|15906.3|15904.3|15908|15906|15973.3|15971.3|15894.9|15892.9|21883
1639576800000|2021-12-15 14:00:00|15907.9|15905.9|15843.4|15842.4|15932.7|15931.7|15829.3|15828.3|89130
1639580400000|2021-12-15 15:00:00|15844.4|15843.4|15853.5|15852.5|15914.5|15913.5|15812.9|15811.9|81062
1639584000000|2021-12-15 16:00:00|15853.2|15852.2|15779.5|15778.5|15862|15861|15768.7|15767.7|67030
1639587600000|2021-12-15 17:00:00|15777.7|15776.7|15800.8|15799.8|15810.6|15809.6|15745.9|15744.9|47607
1639591200000|2021-12-15 18:00:00|15800.7|15799.7|15846.9|15845.9|15848.5|15847.5|15790.2|15789.2|32401
1639594800000|2021-12-15 19:00:00|15846.5|15845.5|15999.2|15998.2|16042.5|16041.5|15754.5|15753.5|152473
1639598400000|2021-12-15 20:00:00|15997.7|15996.7|16285.3|16284.3|16300.5|16299.5|15993.3|15992.3|135870
1639602000000|2021-12-15 21:00:00|16285.1|16284.1|16290.9|16285.9|16303.4|16301.4|16271.5|16269.5|19928
1639605600000|2021-12-15 22:00:00|16290.2|16285.2|16295.4|16290.4|16301.3|16296.3|16290|16285|1
1639609200000|2021-12-15 23:00:00|16291.5|16289.5|16326.6|16324.6|16340.7|16338.7|16288.6|16286.6|8551
1639612800000|2021-12-16 00:00:00|16326.5|16324.5|16311|16309|16326.7|16324.7|16303.5|16301.5|5671
1639616400000|2021-12-16 01:00:00|16311.1|16309.1|16285.7|16283.7|16321.5|16319.5|16281|16279|5024
1639620000000|2021-12-16 02:00:00|16285.9|16283.9|16306|16304|16316|16314|16285.9|16283.9|4163
1639623600000|2021-12-16 03:00:00|16305.9|16303.9|16314.1|16312.1|16316.7|16314.7|16300.2|16298.2|2022
1639627200000|2021-12-16 04:00:00|16316|16314|16331.1|16329.1|16333.2|16331.2|16313.9|16311.9|3402
1639630800000|2021-12-16 05:00:00|16331.2|16329.2|16357.2|16355.2|16359.2|16357.2|16325.7|16323.7|4091
1639634400000|2021-12-16 06:00:00|16357.1|16355.1|16381.4|16379.4|16382.4|16380.4|16354.2|16352.2|4683
1639638000000|2021-12-16 07:00:00|16381|16379|16404.9|16402.9|16434.6|16432.6|16375.6|16373.6|10535
1639641600000|2021-12-16 08:00:00|16405.1|16403.1|16408.9|16406.9|16415.7|16413.7|16368|16366|13508
1639645200000|2021-12-16 09:00:00|16408.7|16406.7|16387.4|16385.4|16408.7|16406.7|16370.6|16368.6|7826
1639648800000|2021-12-16 10:00:00|16387.1|16385.1|16416.5|16414.5|16417.5|16415.5|16379.7|16377.7|5659
1639652400000|2021-12-16 11:00:00|16416.4|16414.4|16437.4|16435.4|16460.2|16458.2|16409|16407|10871
1639656000000|2021-12-16 12:00:00|16437.5|16435.5|16391.7|16389.7|16438.1|16436.1|16387|16385|13917
1639659600000|2021-12-16 13:00:00|16393.2|16391.2|16347.4|16345.4|16396|16394|16327.4|16325.4|24298
1639663200000|2021-12-16 14:00:00|16347.5|16345.5|16172|16171|16348.2|16346.2|16169.9|16168.9|115457
1639666800000|2021-12-16 15:00:00|16172.6|16171.6|16126.3|16125.3|16196.9|16195.9|16094.8|16093.8|113329
1639670400000|2021-12-16 16:00:00|16125.8|16124.8|15982.8|15981.8|16133.6|16132.6|15975.2|15974.2|90388
1639674000000|2021-12-16 17:00:00|15982.7|15981.7|15907.2|15906.2|16001.6|16000.6|15905.7|15904.7|69983
1639677600000|2021-12-16 18:00:00|15907.1|15906.1|15930.8|15929.8|15983.6|15982.6|15906.9|15905.9|53968
1639681200000|2021-12-16 19:00:00|15931.8|15930.8|15838.3|15837.3|15947.4|15946.4|15797.8|15796.8|82775
1639684800000|2021-12-16 20:00:00|15838.2|15837.2|15867.6|15866.6|15944.3|15943.3|15812.2|15811.2|113663
1639688400000|2021-12-16 21:00:00|15868.2|15867.2|15887|15882|15891.6|15889.6|15836.6|15834.6|21951
1639692000000|2021-12-16 22:00:00|15887.2|15882.2|15875|15870|15887.7|15882.7|15872.2|15867.2|0
1639695600000|2021-12-16 23:00:00|15876.1|15871.1|15844.2|15842.2|15880.9|15878.9|15817.2|15815.2|9340
1639699200000|2021-12-17 00:00:00|15843.9|15841.9|15870.4|15868.4|15879.1|15877.1|15843.6|15841.6|5613
1639702800000|2021-12-17 01:00:00|15870.1|15868.1|15893.4|15891.4|15902.6|15900.6|15867.6|15865.6|7427
1639706400000|2021-12-17 02:00:00|15893.6|15891.6|15876.8|15874.8|15896.9|15894.9|15871.1|15869.1|2865
1639710000000|2021-12-17 03:00:00|15877.3|15875.3|15782.7|15780.7|15877.8|15875.8|15771.6|15769.6|10269
1639713600000|2021-12-17 04:00:00|15782.9|15780.9|15838.2|15836.2|15841.7|15839.7|15774.8|15772.8|7991
1639717200000|2021-12-17 05:00:00|15838.1|15836.1|15836.8|15834.8|15853.3|15851.3|15806.7|15804.7|6738
1639720800000|2021-12-17 06:00:00|15836.9|15834.9|15821.9|15819.9|15852.6|15850.6|15799.3|15797.3|6032
1639724400000|2021-12-17 07:00:00|15822.3|15820.3|15863.9|15861.9|15874.8|15872.8|15817.4|15815.4|7425
1639728000000|2021-12-17 08:00:00|15863.8|15861.8|15805.7|15803.7|15878.2|15876.2|15780.2|15778.2|12431
1639731600000|2021-12-17 09:00:00|15805.8|15803.8|15771.4|15769.4|15811.7|15809.7|15682.1|15680.1|23992
1639735200000|2021-12-17 10:00:00|15772.4|15770.4|15729.6|15727.6|15778.7|15776.7|15709.2|15707.2|11993
1639738800000|2021-12-17 11:00:00|15729.4|15727.4|15767.2|15765.2|15772.8|15770.8|15722.3|15720.3|9492
1639742400000|2021-12-17 12:00:00|15766.6|15764.6|15699.7|15697.7|15774.6|15772.6|15666.9|15664.9|16524
1639746000000|2021-12-17 13:00:00|15699.2|15697.2|15734.8|15732.8|15737.1|15735.1|15675.3|15673.3|22186
1639749600000|2021-12-17 14:00:00|15734.7|15732.7|15787.3|15786.3|15847.6|15846.6|15662.2|15661.2|127347
1639753200000|2021-12-17 15:00:00|15786.9|15785.9|15902.2|15901.2|15919.9|15918.9|15657|15656|129118
1639756800000|2021-12-17 16:00:00|15902|15901|15820.7|15819.7|15961.3|15960.3|15765.2|15764.2|99787
1639760400000|2021-12-17 17:00:00|15819.3|15818.3|15822.4|15821.4|15867.2|15866.2|15747.4|15746.4|74056
1639764000000|2021-12-17 18:00:00|15822.3|15821.3|15907.7|15906.7|15912.7|15911.7|15791.6|15790.6|49212
1639767600000|2021-12-17 19:00:00|15909.8|15908.8|15871.2|15870.2|15923.9|15922.9|15842.8|15841.8|50023
1639771200000|2021-12-17 20:00:00|15871.3|15870.3|15787.6|15786.6|15918.2|15917.2|15772.3|15771.3|86459
1639774800000|2021-12-17 21:00:00|15788.1|15786.1|15837.9|15832.9|15840.8|15838.8|15786.3|15784.3|17764
1639778400000|2021-12-17 22:00:00|15838|15833|15838|15833|15838|15833|15838|15833|0
1639954800000|2021-12-19 23:00:00|15835.3|15833.3|15715.3|15713.3|15859.6|15857.6|15703.7|15701.7|17383
1639958400000|2021-12-20 00:00:00|15715.2|15713.2|15736.7|15734.7|15738.7|15736.7|15674.6|15672.6|12910
1639962000000|2021-12-20 01:00:00|15736.8|15734.8|15673.8|15671.8|15740.6|15738.6|15670.2|15668.2|8818
1639965600000|2021-12-20 02:00:00|15672.7|15670.7|15620|15618|15672.7|15670.7|15597.1|15595.1|13366
1639969200000|2021-12-20 03:00:00|15619.8|15617.8|15607.6|15605.6|15633.2|15631.2|15602.5|15600.5|7193
1639972800000|2021-12-20 04:00:00|15607.5|15605.5|15638|15636|15647.1|15645.1|15604|15602|6568
1639976400000|2021-12-20 05:00:00|15637.7|15635.7|15588|15586|15640.1|15638.1|15578.3|15576.3|7083
1639980000000|2021-12-20 06:00:00|15588.1|15586.1|15612.1|15610.1|15614.8|15612.8|15571|15569|8675
1639983600000|2021-12-20 07:00:00|15612.3|15610.3|15597.2|15595.2|15619.5|15617.5|15542.3|15540.3|13055
1639987200000|2021-12-20 08:00:00|15597.1|15595.1|15551.5|15549.5|15616.3|15614.3|15527.6|15525.6|17916
1639990800000|2021-12-20 09:00:00|15550.7|15548.7|15559|15557|15559.3|15557.3|15512|15510|13938
1639994400000|2021-12-20 10:00:00|15558.5|15556.5|15575.1|15573.1|15582.3|15580.3|15538.1|15536.1|11062
1639998000000|2021-12-20 11:00:00|15575.5|15573.5|15600.3|15598.3|15601.1|15599.1|15555.6|15553.6|6820
1640001600000|2021-12-20 12:00:00|15600.2|15598.2|15572.6|15570.6|15626|15624|15571.6|15569.6|10490
1640005200000|2021-12-20 13:00:00|15572.7|15570.7|15571.1|15569.1|15586.3|15584.3|15543.1|15541.1|15693
1640008800000|2021-12-20 14:00:00|15571.2|15569.2|15639.5|15638.5|15666.3|15665.3|15551.5|15550.5|108538
1640012400000|2021-12-20 15:00:00|15638.5|15637.5|15554.8|15553.8|15651.1|15650.1|15538.3|15537.3|97752
1640016000000|2021-12-20 16:00:00|15554.1|15553.1|15581.3|15580.3|15583.1|15582.1|15502.1|15501.1|74266
1640019600000|2021-12-20 17:00:00|15581.2|15580.2|15530.2|15529.2|15609.5|15608.5|15525.1|15524.1|49792
1640023200000|2021-12-20 18:00:00|15529.6|15528.6|15579.1|15578.1|15609.3|15608.3|15517.8|15516.8|44900
1640026800000|2021-12-20 19:00:00|15578.6|15577.6|15606.2|15605.2|15632.7|15631.7|15566.8|15565.8|42104
1640030400000|2021-12-20 20:00:00|15606.4|15605.4|15637.3|15636.3|15661.3|15660.3|15585.3|15584.3|64462
1640034000000|2021-12-20 21:00:00|15635.3|15634.3|15683.9|15678.9|15700|15698|15619.8|15617.8|14148
1640037600000|2021-12-20 22:00:00|15684.1|15679.1|15685.2|15680.2|15686.4|15681.4|15679.6|15674.6|0
1640041200000|2021-12-20 23:00:00|15681.1|15679.1|15727.5|15725.5|15736.4|15734.4|15681.1|15679.1|6509
1640044800000|2021-12-21 00:00:00|15727.6|15725.6|15717|15715|15730.7|15728.7|15697.9|15695.9|5431
1640048400000|2021-12-21 01:00:00|15718.1|15716.1|15763.1|15761.1|15768.6|15766.6|15683.9|15681.9|9370
1640052000000|2021-12-21 02:00:00|15763.5|15761.5|15735.7|15733.7|15768.6|15766.6|15728.4|15726.4|4343
1640055600000|2021-12-21 03:00:00|15735.9|15733.9|15769|15767|15784.4|15782.4|15734.4|15732.4|5404
1640059200000|2021-12-21 04:00:00|15768.9|15766.9|15774.1|15772.1|15779.9|15777.9|15761.6|15759.6|2175
1640062800000|2021-12-21 05:00:00|15774.7|15772.7|15792.4|15790.4|15794.9|15792.9|15774.7|15772.7|3714
1640066400000|2021-12-21 06:00:00|15791.5|15789.5|15829.4|15827.4|15835.2|15833.2|15789.5|15787.5|5488
1640070000000|2021-12-21 07:00:00|15829.2|15827.2|15794.4|15792.4|15831.1|15829.1|15787.1|15785.1|6174
1640073600000|2021-12-21 08:00:00|15795|15793|15773|15771|15795|15793|15742.6|15740.6|10384
1640077200000|2021-12-21 09:00:00|15772.6|15770.6|15736.9|15734.9|15788.2|15786.2|15732.6|15730.6|7276
1640080800000|2021-12-21 10:00:00|15737.2|15735.2|15763.9|15761.9|15770.7|15768.7|15724.6|15722.6|6123
1640084400000|2021-12-21 11:00:00|15764|15762|15807.2|15805.2|15816.2|15814.2|15760.4|15758.4|6659
1640088000000|2021-12-21 12:00:00|15807.5|15805.5|15821.5|15819.5|15827.9|15825.9|15794.6|15792.6|6401
1640091600000|2021-12-21 13:00:00|15822.2|15820.2|15810.5|15808.5|15822.5|15820.5|15785.4|15783.4|9867
1640095200000|2021-12-21 14:00:00|15810.2|15808.2|15672.1|15671.1|15812.2|15810.2|15671.7|15670.7|82864
1640098800000|2021-12-21 15:00:00|15672.4|15671.4|15677.4|15676.4|15714.2|15713.2|15611.7|15610.7|91714
1640102400000|2021-12-21 16:00:00|15677|15676|15786.7|15785.7|15808.4|15807.4|15665.4|15664.4|61174
1640106000000|2021-12-21 17:00:00|15786.9|15785.9|15873|15872|15875.5|15874.5|15777.8|15776.8|43439
1640109600000|2021-12-21 18:00:00|15873.1|15872.1|15924|15923|15933.6|15932.6|15854.7|15853.7|33318
1640113200000|2021-12-21 19:00:00|15924.1|15923.1|15981.7|15980.7|15982.5|15981.5|15919.2|15918.2|38049
1640116800000|2021-12-21 20:00:00|15982.1|15981.1|15981.6|15980.6|15995.6|15994.6|15918.5|15917.5|67793
1640120400000|2021-12-21 21:00:00|15982.1|15980.1|15985.7|15980.7|15989|15987|15967|15965|12083
1640124000000|2021-12-21 22:00:00|15986.3|15981.3|15981.2|15976.2|15987.2|15982.2|15981.2|15976.2|0
1640127600000|2021-12-21 23:00:00|15988.1|15986.1|15969.4|15967.4|15991.1|15989.1|15963.9|15961.9|3766
1640131200000|2021-12-22 00:00:00|15969.5|15967.5|15952.8|15950.8|15978.8|15976.8|15949.4|15947.4|4810
1640134800000|2021-12-22 01:00:00|15952.4|15950.4|15953.1|15951.1|15976|15974|15950.1|15948.1|3543
1640138400000|2021-12-22 02:00:00|15953.3|15951.3|15938.9|15936.9|15960.4|15958.4|15932.1|15930.1|2866
1640142000000|2021-12-22 03:00:00|15938.8|15936.8|15942|15940|15949.5|15947.5|15930.5|15928.5|2663
1640145600000|2021-12-22 04:00:00|15942.1|15940.1|15943.1|15941.1|15948.6|15946.6|15935.8|15933.8|1392
1640149200000|2021-12-22 05:00:00|15943|15941|15953.9|15951.9|15957.6|15955.6|15934.6|15932.6|3575
1640152800000|2021-12-22 06:00:00|15954|15952|15965.8|15963.8|15985.4|15983.4|15946.6|15944.6|4497
1640156400000|2021-12-22 07:00:00|15964.9|15962.9|15952.6|15950.6|15981.4|15979.4|15951.6|15949.6|3316
1640160000000|2021-12-22 08:00:00|15952.3|15950.3|15917.1|15915.1|15959|15957|15891.8|15889.8|8859
1640163600000|2021-12-22 09:00:00|15917.6|15915.6|15927|15925|15943.5|15941.5|15912.4|15910.4|5178
1640167200000|2021-12-22 10:00:00|15926.5|15924.5|15968.9|15966.9|15972.6|15970.6|15922.1|15920.1|5097
1640170800000|2021-12-22 11:00:00|15968.8|15966.8|15989.1|15987.1|15994.3|15992.3|15955.9|15953.9|5273
1640174400000|2021-12-22 12:00:00|15989.4|15987.4|15965.6|15963.6|15993|15991|15964.9|15962.9|4966
1640178000000|2021-12-22 13:00:00|15966.8|15964.8|15945.5|15943.5|15969.9|15967.9|15918.3|15916.3|12786
1640181600000|2021-12-22 14:00:00|15945.4|15943.4|16014.8|16013.8|16053|16052|15935.3|15933.3|75578
1640185200000|2021-12-22 15:00:00|16015|16014|16103.1|16102.1|16106.4|16105.4|15958.4|15957.4|89219
1640188800000|2021-12-22 16:00:00|16103.4|16102.4|16136.9|16135.9|16142.1|16141.1|16080.9|16079.9|52038
1640192400000|2021-12-22 17:00:00|16137|16136|16123.8|16122.8|16148.9|16147.9|16095.2|16094.2|40822
1640196000000|2021-12-22 18:00:00|16123.9|16122.9|16074.9|16073.9|16132.3|16131.3|16049.9|16048.9|40002
1640199600000|2021-12-22 19:00:00|16075.4|16074.4|16123.9|16122.9|16126.2|16125.2|16047.7|16046.7|37632
1640203200000|2021-12-22 20:00:00|16124.7|16123.7|16175.9|16174.9|16184.7|16183.7|16104.5|16103.5|52258
1640206800000|2021-12-22 21:00:00|16175.4|16174.4|16188.7|16183.7|16190.9|16188.9|16167.2|16165.2|10719
1640210400000|2021-12-22 22:00:00|16188.8|16183.8|16184.6|16179.6|16188.8|16183.8|16184.3|16179.3|0
1640214000000|2021-12-22 23:00:00|16188|16186|16193.4|16191.4|16202.7|16200.7|16179.7|16177.7|3518
1640217600000|2021-12-23 00:00:00|16192.2|16190.2|16180.1|16178.1|16193.4|16191.4|16173.9|16171.9|3294
1640221200000|2021-12-23 01:00:00|16180|16178|16176|16174|16184.6|16182.6|16171.1|16169.1|2119
1640224800000|2021-12-23 02:00:00|16175.9|16173.9|16190.2|16188.2|16192.7|16190.7|16173.6|16171.6|1863
1640228400000|2021-12-23 03:00:00|16190.4|16188.4|16181.1|16179.1|16190.9|16188.9|16178.5|16176.5|1053
1640232000000|2021-12-23 04:00:00|16181|16179|16181.5|16179.5|16185|16183|16178.9|16176.9|588
1640235600000|2021-12-23 05:00:00|16181.4|16179.4|16186.2|16184.2|16189.6|16187.6|16181.2|16179.2|1056
1640239200000|2021-12-23 06:00:00|16186.4|16184.4|16185.9|16183.9|16198|16196|16176|16174|2736
1640242800000|2021-12-23 07:00:00|16185.7|16183.7|16185.5|16183.5|16190.4|16188.4|16174.1|16172.1|2233
1640246400000|2021-12-23 08:00:00|16185.6|16183.6|16182|16180|16191.5|16189.5|16153.9|16151.9|6373
1640250000000|2021-12-23 09:00:00|16182.1|16180.1|16187.1|16185.1|16191.4|16189.4|16176|16174|2421
1640253600000|2021-12-23 10:00:00|16187.2|16185.2|16205.4|16203.4|16211.5|16209.5|16182.4|16180.4|2715
1640257200000|2021-12-23 11:00:00|16205.5|16203.5|16210.2|16208.2|16214.7|16212.7|16198.2|16196.2|2685
1640260800000|2021-12-23 12:00:00|16210.6|16208.6|16221|16219|16222|16220|16204|16202|4204
1640264400000|2021-12-23 13:00:00|16220.2|16218.2|16201|16199|16228.4|16226.4|16178.6|16176.6|10250
1640268000000|2021-12-23 14:00:00|16201.2|16199.2|16242.7|16241.7|16249.2|16248.2|16184.1|16183.1|66782
1640271600000|2021-12-23 15:00:00|16242.5|16241.5|16302.9|16301.9|16303.9|16302.9|16233|16232|60799
1640275200000|2021-12-23 16:00:00|16302.8|16301.8|16328.9|16327.9|16330.5|16329.5|16298.2|16297.2|36984
1640278800000|2021-12-23 17:00:00|16329|16328|16326.6|16325.6|16332|16331|16309.2|16308.2|24945
1640282400000|2021-12-23 18:00:00|16326.8|16325.8|16335.5|16334.5|16343.3|16342.3|16308|16307|20852
1640286000000|2021-12-23 19:00:00|16335.9|16334.9|16345.1|16344.1|16347|16346|16321|16320|19752
1640289600000|2021-12-23 20:00:00|16344.6|16343.6|16301.4|16300.4|16361.4|16360.4|16298.8|16297.8|53669
1640293200000|2021-12-23 21:00:00|16300.5|16299.5|16308.6|16306.6|16311.3|16309.3|16292.6|16290.6|11293
1640559600000|2021-12-26 23:00:00|16337.4|16335.4|16349|16347|16355.4|16353.4|16326.1|16324.1|5093
1640563200000|2021-12-27 00:00:00|16348.5|16346.5|16346.8|16344.8|16369|16367|16341.8|16339.8|4683
1640566800000|2021-12-27 01:00:00|16346.6|16344.6|16342.3|16340.3|16349|16347|16329.8|16327.8|3805
1640570400000|2021-12-27 02:00:00|16342.4|16340.4|16350.1|16348.1|16354.4|16352.4|16336|16334|2354
1640574000000|2021-12-27 03:00:00|16350|16348|16349.1|16347.1|16356.1|16354.1|16346.3|16344.3|1782
1640577600000|2021-12-27 04:00:00|16349.4|16347.4|16342|16340|16350|16348|16339.6|16337.6|1424
1640581200000|2021-12-27 05:00:00|16342.1|16340.1|16341|16339|16346.4|16344.4|16339|16337|1582
1640584800000|2021-12-27 06:00:00|16340.3|16338.3|16335.8|16333.8|16344.6|16342.6|16320.6|16318.6|2981
1640588400000|2021-12-27 07:00:00|16335.6|16333.6|16322.3|16320.3|16345.4|16343.4|16311.3|16309.3|3762
1640592000000|2021-12-27 08:00:00|16322.5|16320.5|16338.3|16336.3|16343.8|16341.8|16313.8|16311.8|4689
1640595600000|2021-12-27 09:00:00|16337.9|16335.9|16348.5|16346.5|16352.3|16350.3|16327.4|16325.4|3398
1640599200000|2021-12-27 10:00:00|16348.8|16346.8|16346.5|16344.5|16355.9|16353.9|16344|16342|2332
1640602800000|2021-12-27 11:00:00|16346.8|16344.8|16347.1|16345.1|16349.5|16347.5|16339.3|16337.3|1508
1640606400000|2021-12-27 12:00:00|16346.8|16344.8|16374.1|16372.1|16385.1|16383.1|16342.1|16340.1|5733
1640610000000|2021-12-27 13:00:00|16374.8|16372.8|16382.4|16380.4|16391.6|16389.6|16367.5|16365.5|6313
1640613600000|2021-12-27 14:00:00|16382.3|16380.3|16441.9|16440.9|16453.9|16452.9|16350.8|16349.4|65529
1640617200000|2021-12-27 15:00:00|16443|16442|16526.1|16525.1|16533.2|16532.2|16435.4|16434.4|66621
1640620800000|2021-12-27 16:00:00|16525.7|16524.7|16518.6|16517.6|16543.7|16542.7|16498.1|16497.1|39918
1640624400000|2021-12-27 17:00:00|16519.1|16518.1|16535.2|16534.2|16539.4|16538.4|16514.9|16513.9|21969
1640628000000|2021-12-27 18:00:00|16535.5|16534.5|16554.4|16553.4|16554.6|16553.6|16527.2|16526.2|18203
1640631600000|2021-12-27 19:00:00|16554.2|16553.2|16546.5|16545.5|16561.7|16560.7|16538.2|16537.2|21094
1640635200000|2021-12-27 20:00:00|16546.6|16545.6|16563.7|16562.7|16567|16566|16519.8|16518.8|47759
1640638800000|2021-12-27 21:00:00|16563.8|16562.8|16576|16571|16584.5|16582.5|16561.8|16559.8|10220
1640642400000|2021-12-27 22:00:00|16575.9|16570.9|16574.2|16569.2|16579.6|16574.6|16573.7|16568.7|0
1640646000000|2021-12-27 23:00:00|16569.6|16567.6|16559|16557|16575.6|16573.6|16557.6|16555.6|2958
1640649600000|2021-12-28 00:00:00|16558.8|16556.8|16556.1|16554.1|16562|16560|16543.1|16541.1|5338
1640653200000|2021-12-28 01:00:00|16556|16554|16553.2|16551.2|16557.8|16555.8|16537.5|16535.5|4828
1640656800000|2021-12-28 02:00:00|16553|16551|16546.8|16544.8|16553.6|16551.6|16539.7|16537.7|2530
1640660400000|2021-12-28 03:00:00|16547|16545|16552|16550|16556.3|16554.3|16543.8|16541.8|1840
1640664000000|2021-12-28 04:00:00|16551.8|16549.8|16555.6|16553.6|16562.5|16560.5|16549.8|16547.8|1884
1640667600000|2021-12-28 05:00:00|16555.5|16553.5|16566.8|16564.8|16567|16565|16551.5|16549.5|2553
1640671200000|2021-12-28 06:00:00|16566.7|16564.7|16566|16564|16573.8|16571.8|16557.6|16555.6|2648
1640674800000|2021-12-28 07:00:00|16565.8|16563.8|16554|16552|16568|16566|16546.3|16544.3|2638
1640678400000|2021-12-28 08:00:00|16554.5|16552.5|16610.2|16608.2|16613|16611|16552|16550|7999
1640682000000|2021-12-28 09:00:00|16610.3|16608.3|16635.1|16633.1|16640.2|16638.2|16604.6|16602.6|7540
1640685600000|2021-12-28 10:00:00|16642.6|16640.6|16652.2|16650.2|16656.8|16654.8|16641.2|16639.2|5461
1640689200000|2021-12-28 11:00:00|16652.3|16650.3|16640|16638|16652.8|16650.8|16633.5|16631.5|3368
1640692800000|2021-12-28 12:00:00|16640.1|16638.1|16646.5|16644.5|16661|16659|16630.1|16628.1|6397
1640696400000|2021-12-28 13:00:00|16647.1|16645.1|16615.1|16613.1|16651.2|16649.2|16612.1|16610.1|9646
1640700000000|2021-12-28 14:00:00|16615.2|16613.2|16579.2|16578.2|16618.8|16616.8|16525|16524|68949
1640703600000|2021-12-28 15:00:00|16579.3|16578.3|16551.3|16550.3|16589.2|16588.2|16496.3|16495.3|85890
1640707200000|2021-12-28 16:00:00|16550.7|16549.7|16558.2|16557.2|16570|16569|16500.2|16499.2|48788
1640710800000|2021-12-28 17:00:00|16558.3|16557.3|16504.6|16503.6|16563.5|16562.5|16472|16471|42970
1640714400000|2021-12-28 18:00:00|16504.4|16503.4|16495.7|16494.7|16512.8|16511.8|16473.9|16472.9|32871
1640718000000|2021-12-28 19:00:00|16495.4|16494.4|16497.4|16496.4|16506.9|16505.9|16456.7|16455.7|37922
1640721600000|2021-12-28 20:00:00|16497.3|16496.3|16498.7|16497.7|16531.5|16530.5|16477.7|16476.7|52094
1640725200000|2021-12-28 21:00:00|16499.2|16497.2|16517|16512|16532.5|16530.5|16496.1|16494.1|9469
1640728800000|2021-12-28 22:00:00|16517.3|16512.3|16515.3|16510.3|16519.2|16514.2|16513.5|16508.5|0
1640732400000|2021-12-28 23:00:00|16517.5|16515.5|16543.1|16541.1|16547.9|16545.9|16516.6|16514.6|3226
1640736000000|2021-12-29 00:00:00|16543.2|16541.2|16548.1|16546.1|16550.7|16548.7|16534.5|16532.5|2722
1640739600000|2021-12-29 01:00:00|16548|16546|16509.9|16507.9|16556.4|16554.4|16506.2|16504.2|5047
1640743200000|2021-12-29 02:00:00|16510|16508|16543.4|16541.4|16546.1|16544.1|16502.5|16500.5|4007
1640746800000|2021-12-29 03:00:00|16543.5|16541.5|16543.5|16541.5|16548.9|16546.9|16531.7|16529.7|2058
1640750400000|2021-12-29 04:00:00|16543.4|16541.4|16545.9|16543.9|16547.1|16545.1|16536.9|16534.9|1116
1640754000000|2021-12-29 05:00:00|16546|16544|16552.6|16550.6|16558.4|16556.4|16533.1|16531.1|2228
1640757600000|2021-12-29 06:00:00|16552.5|16550.5|16548.2|16546.2|16556.2|16554.2|16540|16538|2117
1640761200000|2021-12-29 07:00:00|16548.1|16546.1|16562.1|16560.1|16567.9|16565.9|16547.4|16545.4|3188
1640764800000|2021-12-29 08:00:00|16561.2|16559.2|16547.7|16545.7|16566.6|16564.6|16532.6|16530.6|6225
1640768400000|2021-12-29 09:00:00|16547.6|16545.6|16554.2|16552.2|16563.6|16561.6|16544.6|16542.6|2669
1640772000000|2021-12-29 10:00:00|16554.4|16552.4|16547.4|16545.4|16560.5|16558.5|16538.6|16536.6|2637
1640775600000|2021-12-29 11:00:00|16547.5|16545.5|16529.4|16527.4|16547.9|16545.9|16520.1|16518.1|3796
1640779200000|2021-12-29 12:00:00|16529.1|16527.1|16505.5|16503.5|16531.4|16529.4|16503.5|16501.5|5162
1640782800000|2021-12-29 13:00:00|16505.6|16503.6|16490.1|16488.1|16514.4|16512.4|16474.2|16472.2|10085
1640786400000|2021-12-29 14:00:00|16490.4|16488.4|16513.5|16512.5|16552.6|16551.6|16481|16480|62448
1640790000000|2021-12-29 15:00:00|16513.2|16512.2|16467.5|16466.5|16520.4|16519.4|16391.2|16390.2|82793
1640793600000|2021-12-29 16:00:00|16467.4|16466.4|16437|16436|16489.9|16488.9|16430|16429|36851
1640797200000|2021-12-29 17:00:00|16436.2|16435.2|16443.6|16442.6|16446.6|16445.6|16418.9|16417.9|23221
1640800800000|2021-12-29 18:00:00|16443.7|16442.7|16468|16467|16474.4|16473.4|16440.6|16439.6|21607
1640804400000|2021-12-29 19:00:00|16467.9|16466.9|16502.5|16501.5|16506.6|16505.6|16461.1|16460.1|19402
1640808000000|2021-12-29 20:00:00|16502|16501|16493.3|16492.3|16528|16527|16482.1|16481.1|40725
1640811600000|2021-12-29 21:00:00|16492.7|16491.7|16485.6|16480.6|16498.6|16496.6|16480|16478|7683
1640815200000|2021-12-29 22:00:00|16485.8|16480.8|16484.8|16479.8|16486|16481|16483.6|16478.6|0
1640818800000|2021-12-29 23:00:00|16488.1|16486.1|16466.9|16464.9|16496.7|16494.7|16459.4|16457.4|4015
1640822400000|2021-12-30 00:00:00|16467.4|16465.4|16463.6|16461.6|16467.5|16465.5|16445.9|16443.9|3553
1640826000000|2021-12-30 01:00:00|16463.7|16461.7|16486.7|16484.7|16489.9|16487.9|16458.7|16456.7|3063
1640829600000|2021-12-30 02:00:00|16486.2|16484.2|16481.1|16479.1|16495.9|16493.9|16477.7|16475.7|2082
1640833200000|2021-12-30 03:00:00|16480.9|16478.9|16479.6|16477.6|16485|16483|16477.7|16475.7|1123
1640836800000|2021-12-30 04:00:00|16479.7|16477.7|16489.4|16487.4|16490.2|16488.2|16479.1|16477.1|975
1640840400000|2021-12-30 05:00:00|16489.5|16487.5|16475.2|16473.2|16492|16490|16475.1|16473.1|2202
1640844000000|2021-12-30 06:00:00|16475|16473|16487.6|16485.6|16489.6|16487.6|16473|16471|2151
1640847600000|2021-12-30 07:00:00|16488|16486|16502.2|16500.2|16509.7|16507.7|16476.6|16474.6|3361
1640851200000|2021-12-30 08:00:00|16502|16500|16521.1|16519.1|16521.9|16519.9|16497|16495|4019
1640854800000|2021-12-30 09:00:00|16521|16519|16536.5|16534.5|16542.7|16540.7|16513|16511|3568
1640858400000|2021-12-30 10:00:00|16536.2|16534.2|16526.6|16524.6|16539.4|16537.4|16518.6|16516.6|2582
1640862000000|2021-12-30 11:00:00|16526.5|16524.5|16536.5|16534.5|16540.9|16538.9|16514.4|16512.4|3482
1640865600000|2021-12-30 12:00:00|16536.6|16534.6|16526.6|16524.6|16545.7|16543.7|16525.7|16523.7|4050
1640869200000|2021-12-30 13:00:00|16526.9|16524.9|16513|16511|16534.1|16532.1|16504.1|16502.1|8075
1640872800000|2021-12-30 14:00:00|16512.7|16510.7|16503.1|16502.1|16520.9|16519.9|16453.2|16452.2|53600
1640876400000|2021-12-30 15:00:00|16502.9|16501.9|16532.5|16531.5|16571.6|16570.6|16501.4|16500.4|53104
1640880000000|2021-12-30 16:00:00|16532.2|16531.2|16548.5|16547.5|16555.5|16554.5|16524.1|16523.1|28499
1640883600000|2021-12-30 17:00:00|16548.7|16547.7|16551.5|16550.5|16563.3|16562.3|16534.6|16533.6|18974
1640887200000|2021-12-30 18:00:00|16551.9|16550.9|16539.9|16538.9|16554.8|16553.8|16535.5|16534.5|14219
1640890800000|2021-12-30 19:00:00|16540.2|16539.2|16528.2|16527.2|16540.7|16539.7|16510.2|16509.2|19932
1640894400000|2021-12-30 20:00:00|16528.8|16527.8|16435.4|16434.4|16529.7|16528.7|16418|16417|52077
1640898000000|2021-12-30 21:00:00|16435.1|16434.1|16438.6|16433.6|16449.6|16447.6|16431.6|16429.6|8923
1640901600000|2021-12-30 22:00:00|16437.4|16432.4|16442.4|16437.4|16442.6|16437.6|16435.8|16430.8|0
1640905200000|2021-12-30 23:00:00|16437.7|16435.7|16444.9|16442.9|16451.7|16449.7|16437.1|16435.1|2500
1640908800000|2021-12-31 00:00:00|16444.7|16442.7|16383.7|16381.7|16445.6|16443.6|16358|16356|8140
1640912400000|2021-12-31 01:00:00|16383.9|16381.9|16427.2|16425.2|16430|16428|16383.1|16381.1|7144
1640916000000|2021-12-31 02:00:00|16427.1|16425.1|16409|16407|16428.4|16426.4|16397.9|16395.9|4209
1640919600000|2021-12-31 03:00:00|16409.1|16407.1|16401.4|16399.4|16411.6|16409.6|16385.6|16383.6|3510
1640923200000|2021-12-31 04:00:00|16401.5|16399.5|16415.5|16413.5|16417|16415|16401.1|16399.1|1821
1640926800000|2021-12-31 05:00:00|16415.4|16413.4|16422.5|16420.5|16427.9|16425.9|16408.5|16406.5|2007
1640930400000|2021-12-31 06:00:00|16422.4|16420.4|16416.4|16414.4|16428.1|16426.1|16411.5|16409.5|1766
1640934000000|2021-12-31 07:00:00|16416.5|16414.5|16426.6|16424.6|16428|16426|16416.4|16414.4|1687
1640937600000|2021-12-31 08:00:00|16426.5|16424.5|16425.9|16423.9|16438.6|16436.6|16422.2|16420.2|3128
1640941200000|2021-12-31 09:00:00|16425.7|16423.7|16418.5|16416.5|16433.6|16431.6|16404.2|16402.2|3557
1640944800000|2021-12-31 10:00:00|16419|16417|16407.9|16405.9|16420.7|16418.7|16405.9|16403.9|1601
1640948400000|2021-12-31 11:00:00|16408|16406|16392.6|16390.6|16412|16410|16385.5|16383.5|2910
1640952000000|2021-12-31 12:00:00|16391|16389|16424.2|16422.2|16426.5|16424.5|16377|16375|4682
1640955600000|2021-12-31 13:00:00|16424.4|16422.4|16434.4|16432.4|16444.7|16442.7|16415|16413|6146
1640959200000|2021-12-31 14:00:00|16434.6|16432.6|16401.7|16400.7|16470|16469|16390.4|16389.4|61195
1640962800000|2021-12-31 15:00:00|16402|16401|16394.1|16393.1|16427.2|16426.2|16360.5|16359.5|60957
1640966400000|2021-12-31 16:00:00|16394.7|16393.7|16380|16379|16412.2|16411.2|16363.5|16362.5|31855
1640970000000|2021-12-31 17:00:00|16379.7|16378.7|16393.5|16392.5|16394.6|16393.6|16354.6|16353.6|30945
1640973600000|2021-12-31 18:00:00|16392.8|16391.8|16381.1|16380.1|16402.6|16401.6|16367.2|16366.2|21472
1640977200000|2021-12-31 19:00:00|16380.8|16379.8|16369.8|16368.8|16389.6|16388.6|16362.2|16361.2|22522
1640980800000|2021-12-31 20:00:00|16370.6|16369.6|16328.5|16327.5|16395.2|16394.2|16317.2|16316.2|60807
1640984400000|2021-12-31 21:00:00|16328.1|16327.1|16336.8|16331.8|16359|16357|16328.1|16326.6|11371
1641164400000|2022-01-02 23:00:00|16392.5|16390.5|16387.7|16385.7|16403.3|16401.3|16373.5|16371.5|7099
1641168000000|2022-01-03 00:00:00|16388.3|16386.3|16420|16418|16424.5|16422.5|16388.1|16386.1|6214
1641171600000|2022-01-03 01:00:00|16419.8|16417.8|16406.6|16404.6|16431.2|16429.2|16403.2|16401.2|7172
1641175200000|2022-01-03 02:00:00|16406.5|16404.5|16420|16418|16420|16418|16397.2|16395.2|4754
1641178800000|2022-01-03 03:00:00|16419.8|16417.8|16410.6|16408.6|16421.7|16419.7|16404.2|16402.2|3042
1641182400000|2022-01-03 04:00:00|16410.7|16408.7|16413.8|16411.8|16413.8|16411.8|16406.5|16404.5|1336
1641186000000|2022-01-03 05:00:00|16414.2|16412.2|16412.1|16410.1|16417.1|16415.1|16406|16404|2076
1641189600000|2022-01-03 06:00:00|16412.3|16410.3|16401.7|16399.7|16415.7|16413.7|16388.2|16386.2|4988
1641193200000|2022-01-03 07:00:00|16401.8|16399.8|16403.8|16401.8|16406.7|16404.7|16386.8|16384.8|3933
1641196800000|2022-01-03 08:00:00|16403.6|16401.6|16391.8|16389.8|16413|16411|16390|16388|8881
1641200400000|2022-01-03 09:00:00|16391.7|16389.7|16415.5|16413.5|16416.2|16414.2|16391.7|16389.7|7145
1641204000000|2022-01-03 10:00:00|16415.6|16413.6|16430.6|16428.6|16432.6|16430.6|16413|16411|4075
1641207600000|2022-01-03 11:00:00|16430.5|16428.5|16451.6|16449.6|16456|16454|16430|16428|6116
1641211200000|2022-01-03 12:00:00|16451.7|16449.7|16434.8|16432.8|16451.7|16449.7|16431.7|16429.7|5735
1641214800000|2022-01-03 13:00:00|16434.7|16432.7|16390.8|16388.8|16446.7|16444.7|16387.6|16385.6|11887
1641218400000|2022-01-03 14:00:00|16391.1|16389.1|16320.2|16319.2|16487.5|16486.5|16295.3|16294.3|106440
1641222000000|2022-01-03 15:00:00|16320.1|16319.1|16442.9|16441.9|16445.3|16444.3|16308.5|16307.5|94439
1641225600000|2022-01-03 16:00:00|16443.2|16442.2|16398.4|16397.4|16450.4|16449.4|16380.7|16379.7|57812
1641229200000|2022-01-03 17:00:00|16397.9|16396.9|16428.8|16427.8|16439.2|16438.2|16380.7|16379.7|31641
1641232800000|2022-01-03 18:00:00|16428.9|16427.9|16468|16467|16475.2|16474.2|16412.3|16411.3|29324
1641236400000|2022-01-03 19:00:00|16468.2|16467.2|16483|16482|16506.7|16505.7|16458|16457|32086
1641240000000|2022-01-03 20:00:00|16482.8|16481.8|16499|16498|16504.4|16503.4|16459.8|16458.8|55340
1641243600000|2022-01-03 21:00:00|16499.5|16498.5|16503|16498|16514.6|16512.6|16488|16486|12277
1641247200000|2022-01-03 22:00:00|16502.4|16497.4|16508.7|16503.7|16509.4|16504.4|16502.4|16497.4|0
1641250800000|2022-01-03 23:00:00|16504.7|16502.7|16490.8|16488.8|16515.7|16513.7|16487.6|16485.6|3226
1641254400000|2022-01-04 00:00:00|16490.7|16488.7|16499.6|16497.6|16502.7|16500.7|16484|16482|3112
1641258000000|2022-01-04 01:00:00|16499.5|16497.5|16493.3|16491.3|16502.6|16500.6|16491.1|16489.1|2372
1641261600000|2022-01-04 02:00:00|16493.5|16491.5|16510.1|16508.1|16511|16509|16491.5|16489.5|1998
1641265200000|2022-01-04 03:00:00|16510.2|16508.2|16510.1|16508.1|16513.7|16511.7|16502.7|16500.7|1637
1641268800000|2022-01-04 04:00:00|16509.8|16507.8|16530.5|16528.5|16534|16532|16506.6|16504.6|3237
1641272400000|2022-01-04 05:00:00|16530.7|16528.7|16541|16539|16544.8|16542.8|16529|16527|3697
1641276000000|2022-01-04 06:00:00|16541.1|16539.1|16538.6|16536.6|16548.6|16546.6|16534.1|16532.1|2528
1641279600000|2022-01-04 07:00:00|16538.7|16536.7|16547.6|16545.6|16548|16546|16527.6|16525.6|2673
1641283200000|2022-01-04 08:00:00|16548|16546|16496.1|16494.1|16548|16546|16492|16490|9230
1641286800000|2022-01-04 09:00:00|16495.8|16493.8|16526|16524|16526.8|16524.8|16493.1|16491.1|4145
1641290400000|2022-01-04 10:00:00|16525.7|16523.7|16552.5|16550.5|16556|16554|16525.7|16523.7|5888
1641294000000|2022-01-04 11:00:00|16552.1|16550.1|16545.1|16543.1|16570.8|16568.8|16543.8|16541.8|5864
1641297600000|2022-01-04 12:00:00|16545.2|16543.2|16522.7|16520.7|16548.3|16546.3|16498.2|16496.2|10009
1641301200000|2022-01-04 13:00:00|16522.3|16520.3|16530.3|16528.3|16539.2|16537.2|16511|16509|11715
1641304800000|2022-01-04 14:00:00|16530.7|16528.7|16465.7|16464.7|16533.7|16531.7|16450.3|16449.3|85335
1641308400000|2022-01-04 15:00:00|16466.3|16465.3|16233.7|16232.7|16470.7|16469.7|16230.2|16229.2|146938
1641312000000|2022-01-04 16:00:00|16233.9|16232.9|16212.4|16211.4|16258|16257|16170.2|16169.2|105797
1641315600000|2022-01-04 17:00:00|16212.3|16211.3|16190.4|16189.4|16238.7|16237.7|16183|16182|52816
1641319200000|2022-01-04 18:00:00|16190.5|16189.5|16153.8|16152.8|16229.9|16228.9|16148.7|16147.7|55781
1641322800000|2022-01-04 19:00:00|16153.7|16152.7|16232.5|16231.5|16236.9|16235.9|16151|16150|46343
1641326400000|2022-01-04 20:00:00|16232.7|16231.7|16280|16279|16331.4|16330.4|16230.8|16229.8|85531
1641330000000|2022-01-04 21:00:00|16279.7|16278.7|16270.1|16265.1|16282.6|16280.6|16259.5|16257.5|12506
1641333600000|2022-01-04 22:00:00|16270|16265|16262|16257|16272.8|16267.8|16262|16257|0
1641337200000|2022-01-04 23:00:00|16272.9|16270.9|16240.4|16238.4|16275|16273|16236.2|16234.2|4415
1641340800000|2022-01-05 00:00:00|16240.5|16238.5|16239.7|16237.7|16246.9|16244.9|16230.6|16228.6|3695
1641344400000|2022-01-05 01:00:00|16239.6|16237.6|16213.5|16211.5|16262|16260|16205.7|16203.7|6298
1641348000000|2022-01-05 02:00:00|16214.1|16212.1|16226|16224|16228.7|16226.7|16211.1|16209.1|3857
1641351600000|2022-01-05 03:00:00|16226.1|16224.1|16223.1|16221.1|16229.2|16227.2|16216.5|16214.5|1897
1641355200000|2022-01-05 04:00:00|16223.2|16221.2|16213|16211|16225.2|16223.2|16207.7|16205.7|1861
1641358800000|2022-01-05 05:00:00|16212.9|16210.9|16191.2|16189.2|16214.6|16212.6|16183.7|16181.7|4349
1641362400000|2022-01-05 06:00:00|16191.1|16189.1|16216.5|16214.5|16222.2|16220.2|16180|16178|3838
1641366000000|2022-01-05 07:00:00|16216.4|16214.4|16225.2|16223.2|16240|16238|16202.6|16200.6|4888
1641369600000|2022-01-05 08:00:00|16225.1|16223.1|16230.4|16228.4|16239.5|16237.5|16211.5|16209.5|7661
1641373200000|2022-01-05 09:00:00|16230.2|16228.2|16241.1|16239.1|16253.2|16251.2|16224.9|16222.9|6262
1641376800000|2022-01-05 10:00:00|16241|16239|16234|16232|16267|16265|16230.7|16228.7|5735
1641380400000|2022-01-05 11:00:00|16233.9|16231.9|16226.9|16224.9|16239.2|16237.2|16206.5|16204.5|5758
1641384000000|2022-01-05 12:00:00|16226.7|16224.7|16218.4|16216.4|16236.7|16234.7|16203.1|16201.1|6084
1641387600000|2022-01-05 13:00:00|16218.2|16216.2|16230.7|16228.7|16237.6|16235.6|16191.5|16189.5|14083
1641391200000|2022-01-05 14:00:00|16230.5|16228.5|16220.1|16219.1|16233.1|16231.1|16110.6|16109.6|102188
1641394800000|2022-01-05 15:00:00|16220.2|16219.2|16180.8|16179.8|16254.6|16253.6|16131.3|16130.3|98329
1641398400000|2022-01-05 16:00:00|16181.5|16180.5|16141.9|16140.9|16195.9|16194.9|16126.3|16125.3|59654
1641402000000|2022-01-05 17:00:00|16141.8|16140.8|16060.9|16059.9|16159.2|16158.2|16055.9|16054.9|64019
1641405600000|2022-01-05 18:00:00|16061.2|16060.2|16075.2|16074.2|16096.5|16095.5|16035.8|16034.8|49558
1641409200000|2022-01-05 19:00:00|16074.9|16073.9|15908.3|15907.3|16137.2|16136.2|15888.4|15887.4|147275
1641412800000|2022-01-05 20:00:00|15908.4|15907.4|15774.3|15773.3|15909.7|15908.7|15769.3|15768.3|132289
1641416400000|2022-01-05 21:00:00|15774.2|15773.2|15765.2|15760.2|15803.5|15801.5|15763.2|15759.9|23596
1641420000000|2022-01-05 22:00:00|15765.1|15760.1|15776.6|15771.6|15779|15774|15763.2|15758.2|0
1641423600000|2022-01-05 23:00:00|15771.8|15769.8|15795.3|15793.3|15798.8|15796.8|15723.3|15721.3|11731
1641427200000|2022-01-06 00:00:00|15795.2|15793.2|15792.2|15790.2|15813.5|15811.5|15763.2|15761.2|9491
1641430800000|2022-01-06 01:00:00|15792.1|15790.1|15808.3|15806.3|15823.1|15821.1|15753.6|15751.6|9260
1641434400000|2022-01-06 02:00:00|15808.5|15806.5|15794|15792|15810|15808|15768|15766|8144
1641438000000|2022-01-06 03:00:00|15793.7|15791.7|15688.1|15686.1|15796.1|15794.1|15684.8|15682.8|11639
1641441600000|2022-01-06 04:00:00|15688|15686|15651.1|15649.1|15696.2|15694.2|15634|15632|12573
1641445200000|2022-01-06 05:00:00|15651.2|15649.2|15690.2|15688.2|15701.2|15699.2|15646|15644|8733
1641448800000|2022-01-06 06:00:00|15689.8|15687.8|15692.5|15690.5|15698.2|15696.2|15653.2|15651.2|5925
1641452400000|2022-01-06 07:00:00|15691.3|15689.3|15748.7|15746.7|15791.2|15789.2|15690.7|15688.7|12955
1641456000000|2022-01-06 08:00:00|15748.1|15746.1|15764.1|15762.1|15783|15781|15703.8|15701.8|14416
1641459600000|2022-01-06 09:00:00|15764.2|15762.2|15745.3|15743.3|15767.3|15765.3|15715.7|15713.7|10155
1641463200000|2022-01-06 10:00:00|15745.5|15743.5|15734.6|15732.6|15778.5|15776.5|15729.3|15727.3|9464
1641466800000|2022-01-06 11:00:00|15734.2|15732.2|15702.1|15700.1|15757.1|15755.1|15690.6|15688.6|9712
1641470400000|2022-01-06 12:00:00|15701.8|15699.8|15690.3|15688.3|15731.7|15729.7|15671.5|15669.5|12320
1641474000000|2022-01-06 13:00:00|15690.2|15688.2|15703.2|15701.2|15730.6|15728.6|15678.6|15676.6|16239
1641477600000|2022-01-06 14:00:00|15702.6|15700.6|15729.5|15728.5|15860.1|15859.1|15682.6|15681.6|126313
1641481200000|2022-01-06 15:00:00|15728.8|15727.8|15849.1|15848.1|15880.1|15879.1|15607.7|15606.7|179315
1641484800000|2022-01-06 16:00:00|15849.6|15848.6|15842.6|15841.6|15903.6|15902.6|15779.2|15778.2|94623
1641488400000|2022-01-06 17:00:00|15842.5|15841.5|15830.2|15829.2|15894.2|15893.2|15799.6|15798.6|53310
1641492000000|2022-01-06 18:00:00|15829.6|15828.6|15831.7|15830.7|15846|15845|15778|15777|45619
1641495600000|2022-01-06 19:00:00|15831.6|15830.6|15826.5|15825.5|15862|15861|15789.7|15788.7|42622
1641499200000|2022-01-06 20:00:00|15826.6|15825.6|15771|15770|15875.2|15874.2|15728.8|15727.8|77412
1641502800000|2022-01-06 21:00:00|15768.8|15767.8|15804.8|15799.8|15804.9|15802.9|15763.5|15761.5|13911
1641506400000|2022-01-06 22:00:00|15804.9|15799.9|15804.8|15799.8|15807.3|15802.3|15798.6|15793.6|0
1641510000000|2022-01-06 23:00:00|15814.1|15812.1|15828|15826|15829.9|15827.9|15812.1|15810.1|3243
1641513600000|2022-01-07 00:00:00|15828.1|15826.1|15855.1|15853.1|15856.9|15854.9|15826.3|15824.3|4273
1641517200000|2022-01-07 01:00:00|15855|15853|15839.4|15837.4|15863.5|15861.5|15831.4|15829.4|5292
1641520800000|2022-01-07 02:00:00|15839.3|15837.3|15821.8|15819.8|15839.3|15837.3|15797.1|15795.1|5363
1641524400000|2022-01-07 03:00:00|15821.6|15819.6|15808.5|15806.5|15837.4|15835.4|15802.3|15800.3|3827
1641528000000|2022-01-07 04:00:00|15807.5|15805.5|15798.1|15796.1|15810.3|15808.3|15785.4|15783.4|4833
1641531600000|2022-01-07 05:00:00|15798.3|15796.3|15796.5|15794.5|15804.3|15802.3|15773.3|15771.3|4304
1641535200000|2022-01-07 06:00:00|15796.3|15794.3|15778.8|15776.8|15811.6|15809.6|15776|15774|3141
1641538800000|2022-01-07 07:00:00|15778|15776|15763.8|15761.8|15783.8|15781.8|15754|15752|4963
1641542400000|2022-01-07 08:00:00|15764.1|15762.1|15698.4|15696.4|15769.8|15767.8|15677.8|15675.8|12185
1641546000000|2022-01-07 09:00:00|15697.6|15695.6|15762|15760|15789.3|15787.3|15693.4|15691.4|9924
1641549600000|2022-01-07 10:00:00|15761.6|15759.6|15804.1|15802.1|15821|15819|15750.4|15748.4|5956
1641553200000|2022-01-07 11:00:00|15804.3|15802.3|15801.1|15799.1|15832.1|15830.1|15791.6|15789.6|6033
1641556800000|2022-01-07 12:00:00|15801.3|15799.3|15784.8|15782.8|15835.9|15833.9|15777.3|15775.3|7595
1641560400000|2022-01-07 13:00:00|15784.9|15782.9|15688.5|15686.5|15832.9|15830.9|15636|15634|52219
1641564000000|2022-01-07 14:00:00|15688.3|15686.3|15802.4|15801.4|15837.5|15836.5|15684.4|15683.4|116232
1641567600000|2022-01-07 15:00:00|15802.1|15801.1|15566|15565|15807.9|15806.9|15523.6|15522.6|130893
1641571200000|2022-01-07 16:00:00|15565.8|15564.8|15658.1|15657.1|15685.8|15684.8|15546.8|15545.8|91779
1641574800000|2022-01-07 17:00:00|15658.6|15657.6|15650.1|15649.1|15672.5|15671.5|15597.6|15596.6|51763
1641578400000|2022-01-07 18:00:00|15650.6|15649.6|15617.8|15616.8|15670.4|15669.4|15602.1|15601.1|39053
1641582000000|2022-01-07 19:00:00|15617.9|15616.9|15651|15650|15667.4|15666.4|15569.4|15568.4|47234
1641585600000|2022-01-07 20:00:00|15651.4|15650.4|15596.5|15595.5|15683.3|15682.3|15586.2|15585.2|67133
1641589200000|2022-01-07 21:00:00|15597|15595|15585.6|15580.6|15616|15614|15582.5|15580.5|14224
1641769200000|2022-01-09 23:00:00|15601.5|15599.5|15572|15570|15623|15621|15528.9|15526.9|13165
1641772800000|2022-01-10 00:00:00|15572.2|15570.2|15596.2|15594.2|15606.5|15604.5|15553.5|15551.5|6307
1641776400000|2022-01-10 01:00:00|15596.3|15594.3|15614.8|15612.8|15620.2|15618.2|15557.2|15555.2|7166
1641780000000|2022-01-10 02:00:00|15614.9|15612.9|15613.8|15611.8|15635.4|15633.4|15608.9|15606.9|5531
1641783600000|2022-01-10 03:00:00|15613.9|15611.9|15627.4|15625.4|15630.7|15628.7|15599.4|15597.4|3527
1641787200000|2022-01-10 04:00:00|15627.5|15625.5|15653.3|15651.3|15657|15655|15626.8|15624.8|4001
1641790800000|2022-01-10 05:00:00|15653.2|15651.2|15640.3|15638.3|15658.5|15656.5|15636.7|15634.7|3322
1641794400000|2022-01-10 06:00:00|15640.8|15638.8|15650.4|15648.4|15655.5|15653.5|15630.8|15628.8|2754
1641798000000|2022-01-10 07:00:00|15650.2|15648.2|15663|15661|15680.9|15678.9|15643.3|15641.3|6122
1641801600000|2022-01-10 08:00:00|15663.2|15661.2|15582|15580|15669.4|15667.4|15532.3|15530.3|22593
1641805200000|2022-01-10 09:00:00|15582.5|15580.5|15589.2|15587.2|15618.3|15616.3|15576.3|15574.3|11149
1641808800000|2022-01-10 10:00:00|15589.3|15587.3|15553.3|15551.3|15613.2|15611.2|15540.9|15538.9|10046
1641812400000|2022-01-10 11:00:00|15552.9|15550.9|15546.9|15544.9|15566.3|15564.3|15512.8|15510.8|14183
1641816000000|2022-01-10 12:00:00|15547.4|15545.4|15382|15380|15557.5|15555.5|15380.9|15378.9|29184
1641819600000|2022-01-10 13:00:00|15382.2|15380.2|15398.2|15396.2|15430.7|15428.7|15376.4|15374.4|24185
1641823200000|2022-01-10 14:00:00|15397.8|15395.8|15271.9|15270.9|15426.8|15425.8|15254.7|15253.7|120532
1641826800000|2022-01-10 15:00:00|15271.8|15270.8|15206.6|15205.6|15284|15283|15164.7|15163.7|141880
1641830400000|2022-01-10 16:00:00|15206.4|15205.4|15309.8|15308.8|15338.3|15337.3|15187|15186|106393
1641834000000|2022-01-10 17:00:00|15309.3|15308.3|15290|15289|15325.3|15324.3|15213.3|15212.3|78945
1641837600000|2022-01-10 18:00:00|15289.6|15288.6|15420.9|15419.9|15441|15440|15279.8|15278.8|79673
1641841200000|2022-01-10 19:00:00|15421.1|15420.1|15474|15473|15521.3|15520.3|15415.3|15414.3|71335
1641844800000|2022-01-10 20:00:00|15474.6|15473.6|15619.8|15618.8|15629.9|15628.9|15416.9|15415.9|100189
1641848400000|2022-01-10 21:00:00|15620.3|15618.3|15632|15627|15637.1|15635.1|15606.6|15604.6|17103
1641852000000|2022-01-10 22:00:00|15631.6|15626.6|15629.7|15624.7|15634.3|15629.3|15624.4|15619.4|0
1641855600000|2022-01-10 23:00:00|15629.8|15624.8|15641.6|15639.6|15656.3|15654.3|15614.6|15612.6|6273
1641859200000|2022-01-11 00:00:00|15641.8|15639.8|15645.8|15643.8|15654.6|15652.6|15609.5|15607.5|7696
1641862800000|2022-01-11 01:00:00|15646.1|15644.1|15598.4|15596.4|15648.9|15646.9|15587.8|15585.8|7717
1641866400000|2022-01-11 02:00:00|15598.5|15596.5|15640.3|15638.3|15653.1|15651.1|15594.3|15592.3|6626
1641870000000|2022-01-11 03:00:00|15640.1|15638.1|15621.4|15619.4|15643.6|15641.6|15615.5|15613.5|2611
1641873600000|2022-01-11 04:00:00|15621.1|15619.1|15612.6|15610.6|15625.1|15623.1|15596.4|15594.4|3819
1641877200000|2022-01-11 05:00:00|15612.8|15610.8|15614.5|15612.5|15628.1|15626.1|15605|15603|3483
1641880800000|2022-01-11 06:00:00|15615.3|15613.3|15604.8|15602.8|15622.1|15620.1|15578.5|15576.5|4645
1641884400000|2022-01-11 07:00:00|15604.9|15602.9|15651.5|15649.5|15655.1|15653.1|15594.1|15592.1|6983
1641888000000|2022-01-11 08:00:00|15651.6|15649.6|15625|15623|15658.8|15656.8|15598.1|15596.1|13548
1641891600000|2022-01-11 09:00:00|15624.6|15622.6|15724.4|15722.4|15739.6|15737.6|15622.8|15620.8|16128
1641895200000|2022-01-11 10:00:00|15724.3|15722.3|15728.1|15726.1|15747.6|15745.6|15713.8|15711.8|7981
1641898800000|2022-01-11 11:00:00|15728|15726|15689.9|15687.9|15728.3|15726.3|15683.8|15681.8|10321
1641902400000|2022-01-11 12:00:00|15689.4|15687.4|15661.3|15659.3|15710.1|15708.1|15656.8|15654.8|9244
1641906000000|2022-01-11 13:00:00|15661.8|15659.8|15612.8|15610.8|15686|15684|15611.6|15609.6|17886
1641909600000|2022-01-11 14:00:00|15612.6|15610.6|15561.5|15560.5|15613|15611|15489.4|15488.4|134093
1641913200000|2022-01-11 15:00:00|15562|15561|15579|15578|15666.9|15665.9|15519.1|15518.1|129521
1641916800000|2022-01-11 16:00:00|15578.6|15577.6|15834|15833|15839|15838|15572.6|15571.6|113656
1641920400000|2022-01-11 17:00:00|15834.3|15833.3|15785.1|15784.1|15844.6|15843.6|15757.5|15756.5|50825
1641924000000|2022-01-11 18:00:00|15785|15784|15815.3|15814.3|15822.8|15821.8|15744.9|15743.9|39948
1641927600000|2022-01-11 19:00:00|15815.2|15814.2|15822.3|15821.3|15847.8|15846.8|15775.1|15774.1|38128
1641931200000|2022-01-11 20:00:00|15822.7|15821.7|15843.9|15842.9|15849.1|15848.1|15791.8|15790.8|58351
1641934800000|2022-01-11 21:00:00|15844.4|15842.4|15837.6|15832.6|15850.8|15848.8|15830.7|15828.7|10798
1641938400000|2022-01-11 22:00:00|15837.7|15832.7|15836.8|15831.8|15839.1|15834.1|15832|15827|0
1641942000000|2022-01-11 23:00:00|15837.4|15835.4|15831.8|15829.8|15852.7|15850.7|15824.4|15822.4|4155
1641945600000|2022-01-12 00:00:00|15832.1|15830.1|15843.2|15841.2|15857.6|15855.6|15830.4|15828.4|4340
1641949200000|2022-01-12 01:00:00|15843.1|15841.1|15829.7|15827.7|15845.1|15843.1|15817.3|15815.3|4992
1641952800000|2022-01-12 02:00:00|15829.8|15827.8|15838.6|15836.6|15849.1|15847.1|15828.7|15826.7|3922
1641956400000|2022-01-12 03:00:00|15838.4|15836.4|15843.9|15841.9|15848.6|15846.6|15837.4|15835.4|1997
1641960000000|2022-01-12 04:00:00|15843.8|15841.8|15844.4|15842.4|15847.8|15845.8|15839.9|15837.9|1627
1641963600000|2022-01-12 05:00:00|15844.9|15842.9|15898.6|15896.6|15899.7|15897.7|15843.7|15841.7|5914
1641967200000|2022-01-12 06:00:00|15898.1|15896.1|15878.1|15876.1|15909.2|15907.2|15875.8|15873.8|5772
1641970800000|2022-01-12 07:00:00|15877.9|15875.9|15884.7|15882.7|15891.4|15889.4|15853.2|15851.2|7615
1641974400000|2022-01-12 08:00:00|15884.4|15882.4|15787.2|15785.2|15888.6|15886.6|15774.3|15772.3|19511
1641978000000|2022-01-12 09:00:00|15787.7|15785.7|15869.7|15867.7|15874.7|15872.7|15783.8|15781.8|11825
1641981600000|2022-01-12 10:00:00|15869.4|15867.4|15885.7|15883.7|15894.7|15892.7|15854.8|15852.8|9260
1641985200000|2022-01-12 11:00:00|15886.9|15884.9|15864.2|15862.2|15897.3|15895.3|15863.3|15861.3|7482
1641988800000|2022-01-12 12:00:00|15863.6|15861.6|15871.9|15869.9|15888.6|15886.6|15845.7|15843.7|11058
1641992400000|2022-01-12 13:00:00|15872.1|15870.1|15981.9|15979.9|15986.1|15984.1|15867.7|15865.7|41185
1641996000000|2022-01-12 14:00:00|15981.8|15979.8|15977.6|15976.6|16002.9|16001.9|15895.6|15894.6|97111
1641999600000|2022-01-12 15:00:00|15977.7|15976.7|15871|15870|16021.6|16020.6|15849.1|15848.1|121435
1642003200000|2022-01-12 16:00:00|15870.7|15869.7|15912.7|15911.7|15935.2|15934.2|15810|15809|90355
1642006800000|2022-01-12 17:00:00|15913.2|15912.2|15956.5|15955.5|15964.1|15963.1|15873.6|15872.6|49952
1642010400000|2022-01-12 18:00:00|15957.1|15956.1|15898.3|15897.3|15959.9|15958.9|15885.4|15884.4|47319
1642014000000|2022-01-12 19:00:00|15898.4|15897.4|15909.9|15908.9|15928.1|15927.1|15870.6|15869.6|40720
1642017600000|2022-01-12 20:00:00|15910.1|15909.1|15906.7|15905.7|15923.6|15922.6|15869|15868|68053
1642021200000|2022-01-12 21:00:00|15907.2|15905.2|15909.4|15904.4|15932.9|15930.9|15905.5|15903.4|11507
1642024800000|2022-01-12 22:00:00|15909.6|15904.6|15900|15895|15910.8|15905.8|15898|15893|1
1642028400000|2022-01-12 23:00:00|15913.5|15911.5|15905.2|15903.2|15913.5|15911.5|15893.7|15891.7|3475
1642032000000|2022-01-13 00:00:00|15905.4|15903.4|15893.5|15891.5|15908.1|15906.1|15889.7|15887.7|3296
1642035600000|2022-01-13 01:00:00|15893.4|15891.4|15835.7|15833.7|15908.4|15906.4|15832.9|15830.9|7083
1642039200000|2022-01-13 02:00:00|15835.9|15833.9|15852.9|15850.9|15867.7|15865.7|15835.5|15833.5|4736
1642042800000|2022-01-13 03:00:00|15852.6|15850.6|15856.5|15854.5|15856.5|15854.5|15834|15832|3482
1642046400000|2022-01-13 04:00:00|15856.7|15854.7|15860.1|15858.1|15863.6|15861.6|15853.6|15851.6|1867
1642050000000|2022-01-13 05:00:00|15860.2|15858.2|15846.7|15844.7|15866|15864|15843.9|15841.9|3821
1642053600000|2022-01-13 06:00:00|15846.2|15844.2|15866|15864|15882.1|15880.1|15843.9|15841.9|4372
1642057200000|2022-01-13 07:00:00|15864.9|15862.9|15876.5|15874.5|15876.5|15874.5|15847.7|15845.7|4797
1642060800000|2022-01-13 08:00:00|15875.6|15873.6|15900.7|15898.7|15930.6|15928.6|15869.7|15867.7|11127
1642064400000|2022-01-13 09:00:00|15900.6|15898.6|15905.9|15903.9|15905.9|15903.9|15877.1|15875.1|4787
1642068000000|2022-01-13 10:00:00|15905.6|15903.6|15914.7|15912.7|15935.4|15933.4|15903.1|15901.1|7072
1642071600000|2022-01-13 11:00:00|15914.9|15912.9|15891.1|15889.1|15928.1|15926.1|15887.9|15885.9|5133
1642075200000|2022-01-13 12:00:00|15891.4|15889.4|15916.1|15914.1|15926.6|15924.6|15889.4|15887.4|5545
1642078800000|2022-01-13 13:00:00|15916|15914|15953.4|15951.4|15965.9|15963.9|15903.1|15901.1|20613
1642082400000|2022-01-13 14:00:00|15953.6|15951.6|15950.6|15949.6|15990.6|15989.6|15926.4|15925.4|84058
1642086000000|2022-01-13 15:00:00|15949.5|15948.5|15776.7|15775.7|15958.7|15957.7|15741.2|15740.2|140514
1642089600000|2022-01-13 16:00:00|15776.6|15775.6|15813.6|15812.6|15843.5|15842.5|15743|15742|83053
1642093200000|2022-01-13 17:00:00|15813.5|15812.5|15650.3|15649.3|15813.5|15812.5|15608.2|15607.2|104224
1642096800000|2022-01-13 18:00:00|15650.4|15649.4|15691.2|15690.2|15707.2|15706.2|15620.9|15619.9|70844
1642100400000|2022-01-13 19:00:00|15690.9|15689.9|15638.8|15637.8|15726.8|15725.8|15608.6|15607.6|59678
1642104000000|2022-01-13 20:00:00|15638.7|15637.7|15512.6|15511.6|15639.2|15638.2|15471.9|15470.9|103474
1642107600000|2022-01-13 21:00:00|15513.2|15512.2|15513.8|15508.8|15528.1|15526.1|15481.7|15479.7|18634
1642111200000|2022-01-13 22:00:00|15513.6|15508.6|15516.7|15511.7|15519.6|15514.6|15510|15505|0
1642114800000|2022-01-13 23:00:00|15516.4|15514.4|15510|15508|15526.7|15524.7|15501.3|15499.3|6153
1642118400000|2022-01-14 00:00:00|15509.9|15507.9|15507.2|15505.2|15519|15517|15463.4|15461.4|10760
1642122000000|2022-01-14 01:00:00|15507.4|15505.4|15477.2|15475.2|15522.5|15520.5|15463.2|15461.2|8250
1642125600000|2022-01-14 02:00:00|15477.3|15475.3|15465.2|15463.2|15484.5|15482.5|15426.3|15424.3|8996
1642129200000|2022-01-14 03:00:00|15465.3|15463.3|15470|15468|15482.3|15480.3|15452.8|15450.8|5928
1642132800000|2022-01-14 04:00:00|15470.8|15468.8|15503.9|15501.9|15520.4|15518.4|15470.8|15468.8|5714
1642136400000|2022-01-14 05:00:00|15504|15502|15524.7|15522.7|15525.4|15523.4|15494.3|15492.3|3919
1642140000000|2022-01-14 06:00:00|15524.4|15522.4|15531.8|15529.8|15542.9|15540.9|15508|15506|5798
1642143600000|2022-01-14 07:00:00|15533|15531|15510.4|15508.4|15565.8|15563.8|15501.9|15499.9|8164
1642147200000|2022-01-14 08:00:00|15511.9|15509.9|15503.2|15501.2|15552.8|15550.8|15484.2|15482.2|12544
1642150800000|2022-01-14 09:00:00|15503.3|15501.3|15528.4|15526.4|15547|15545|15495.5|15493.5|9543
1642154400000|2022-01-14 10:00:00|15528.8|15526.8|15502.7|15500.7|15529.4|15527.4|15474.7|15472.7|8492
1642158000000|2022-01-14 11:00:00|15502.8|15500.8|15480.7|15478.7|15519|15517|15466.8|15464.8|6985
1642161600000|2022-01-14 12:00:00|15480.5|15478.5|15334.5|15332.5|15489.9|15487.9|15332.7|15330.7|24069
1642165200000|2022-01-14 13:00:00|15334.7|15332.7|15366.7|15364.7|15403.4|15401.4|15324.2|15322.2|37028
1642168800000|2022-01-14 14:00:00|15365.5|15363.5|15590.8|15589.8|15605.2|15604.2|15351.7|15349.7|126259
1642172400000|2022-01-14 15:00:00|15584.2|15583.2|15509.4|15508.4|15612.5|15611.5|15469.6|15468.6|131569
1642176000000|2022-01-14 16:00:00|15509.3|15508.3|15556.1|15555.1|15584.8|15583.8|15431.1|15430.1|95032
1642179600000|2022-01-14 17:00:00|15556.3|15555.3|15450.8|15449.8|15569.5|15568.5|15445.3|15444.3|57127
1642183200000|2022-01-14 18:00:00|15450.5|15449.5|15526.5|15525.5|15538.1|15537.1|15415.6|15414.6|61415
1642186800000|2022-01-14 19:00:00|15526.3|15525.3|15508.7|15507.7|15557.2|15556.2|15482.6|15481.6|60419
1642190400000|2022-01-14 20:00:00|15508.8|15507.8|15606.4|15605.4|15617|15616|15508.3|15507.3|81573
1642194000000|2022-01-14 21:00:00|15605.2|15603.2|15630.2|15625.2|15630.7|15628.2|15596|15594|11899
1642374000000|2022-01-16 23:00:00|15656.7|15654.7|15594.2|15592.2|15657.4|15655.4|15579.1|15577.1|8127
1642377600000|2022-01-17 00:00:00|15594|15592|15572|15570|15607.6|15605.6|15563.2|15561.2|6397
1642381200000|2022-01-17 01:00:00|15572.1|15570.1|15546.7|15544.7|15575.7|15573.7|15526.2|15524.2|6855
1642384800000|2022-01-17 02:00:00|15548.4|15546.4|15538.1|15536.1|15550|15548|15519|15517|5113
1642388400000|2022-01-17 03:00:00|15538|15536|15555.5|15553.5|15567.7|15565.7|15536.4|15534.4|3841
1642392000000|2022-01-17 04:00:00|15555.6|15553.6|15541|15539|15566|15564|15538.6|15536.6|3643
1642395600000|2022-01-17 05:00:00|15541.2|15539.2|15535|15533|15548.1|15546.1|15527|15525|2519
1642399200000|2022-01-17 06:00:00|15535.1|15533.1|15564|15562|15575.1|15573.1|15529.1|15527.1|3679
1642402800000|2022-01-17 07:00:00|15563.2|15561.2|15578.5|15576.5|15586.7|15584.7|15549.2|15547.2|3857
1642406400000|2022-01-17 08:00:00|15578.6|15576.6|15592.5|15590.5|15600|15598|15544.2|15542.2|7730
1642410000000|2022-01-17 09:00:00|15592.2|15590.2|15622.5|15620.5|15638.5|15636.5|15586.4|15584.4|6220
1642413600000|2022-01-17 10:00:00|15622.4|15620.4|15614.5|15612.5|15647.4|15645.4|15613.4|15611.4|4580
1642417200000|2022-01-17 11:00:00|15614.6|15612.6|15632|15630|15635.5|15633.5|15612.4|15610.4|4153
1642420800000|2022-01-17 12:00:00|15632.1|15630.1|15627.2|15625.2|15640.7|15638.7|15623.5|15621.5|3026
1642424400000|2022-01-17 13:00:00|15627.1|15625.1|15619.4|15617.4|15632.4|15630.4|15613.7|15611.7|4742
1642428000000|2022-01-17 14:00:00|15620.2|15618.2|15587.4|15586.4|15625.4|15623.4|15558.6|15557.6|16377
1642431600000|2022-01-17 15:00:00|15587.1|15586.1|15584.7|15583.7|15606.7|15605.7|15568.2|15567.2|12211
1642435200000|2022-01-17 16:00:00|15584.9|15583.9|15586.9|15585.9|15604.5|15603.5|15582.4|15581.4|4566
1642438800000|2022-01-17 17:00:00|15587|15586|15569.6|15568.6|15588.4|15587.4|15554.5|15553.5|4687
1642442400000|2022-01-17 18:00:00|15570.3|15565.3|15570.6|15565.6|15575|15570|15569.2|15564.2|0
1642446000000|2022-01-17 19:00:00|15569.8|15564.8|15572.6|15567.6|15573.9|15568.9|15569.3|15564.3|0
1642449600000|2022-01-17 20:00:00|15572.2|15567.2|15566.6|15561.6|15572.8|15567.8|15566.2|15561.2|0
1642453200000|2022-01-17 21:00:00|15566.7|15561.7|15566.5|15561.5|15566.7|15561.7|15565.7|15560.7|0
1642456800000|2022-01-17 22:00:00|15566.4|15561.4|15571.7|15566.7|15571.7|15566.7|15566.4|15561.4|0
1642460400000|2022-01-17 23:00:00|15573.2|15571.2|15599.4|15597.4|15601|15599|15560|15558|5234
1642464000000|2022-01-18 00:00:00|15599.1|15597.1|15612.1|15610.1|15612.9|15610.9|15587.7|15585.7|4567
1642467600000|2022-01-18 01:00:00|15612.6|15610.6|15601.2|15599.2|15613.9|15611.9|15582.4|15580.4|4773
1642471200000|2022-01-18 02:00:00|15601|15599|15594.9|15592.9|15602.2|15600.2|15572.6|15570.6|3897
1642474800000|2022-01-18 03:00:00|15595|15593|15477.6|15475.6|15596.2|15594.2|15463.9|15461.9|14948
1642478400000|2022-01-18 04:00:00|15477.4|15475.4|15462.5|15460.5|15486.7|15484.7|15418.7|15416.7|14407
1642482000000|2022-01-18 05:00:00|15462.6|15460.6|15438.6|15436.6|15470.7|15468.7|15424.7|15422.7|6114
1642485600000|2022-01-18 06:00:00|15438.9|15436.9|15465.9|15463.9|15468.9|15466.9|15433.7|15431.7|4934
1642489200000|2022-01-18 07:00:00|15465.4|15463.4|15457.4|15455.4|15470.2|15468.2|15436|15434|7240
1642492800000|2022-01-18 08:00:00|15457.6|15455.6|15368.7|15366.7|15458.9|15456.9|15324.9|15322.9|22719
1642496400000|2022-01-18 09:00:00|15369|15367|15320.7|15318.7|15375|15373|15281.7|15279.7|21464
1642500000000|2022-01-18 10:00:00|15320.5|15318.5|15331.7|15329.7|15356.7|15354.7|15312.9|15310.9|10402
1642503600000|2022-01-18 11:00:00|15332.5|15330.5|15332.1|15330.1|15344.6|15342.6|15302.9|15300.9|10629
1642507200000|2022-01-18 12:00:00|15332.5|15330.5|15380.9|15378.9|15389.2|15387.2|15332.2|15330.2|13940
1642510800000|2022-01-18 13:00:00|15381.1|15379.1|15384.2|15382.2|15395.5|15393.5|15333.4|15331.4|23462
1642514400000|2022-01-18 14:00:00|15384.4|15382.4|15343.6|15342.6|15393.1|15391.1|15284.7|15283.7|99212
1642518000000|2022-01-18 15:00:00|15342.9|15341.9|15326|15325|15445.1|15444.1|15311.6|15310.6|103291
1642521600000|2022-01-18 16:00:00|15327.7|15326.7|15355|15354|15374.5|15373.5|15265.9|15264.9|69961
1642525200000|2022-01-18 17:00:00|15354.9|15353.9|15268|15267|15366.4|15365.4|15261.9|15260.9|62744
1642528800000|2022-01-18 18:00:00|15269.2|15268.2|15279.5|15278.5|15290.2|15289.2|15239|15238|63031
1642532400000|2022-01-18 19:00:00|15279.7|15278.7|15322|15321|15343|15342|15256.4|15255.4|60558
1642536000000|2022-01-18 20:00:00|15321.7|15320.7|15227.6|15226.6|15331.5|15330.5|15185.6|15184.6|95873
1642539600000|2022-01-18 21:00:00|15228.1|15226.1|15255.4|15250.4|15257.1|15255.1|15211.1|15209.1|14453
1642543200000|2022-01-18 22:00:00|15255.5|15250.5|15247.9|15242.9|15255.6|15250.6|15245.7|15240.7|0
1642546800000|2022-01-18 23:00:00|15258|15256|15209.1|15207.1|15262.5|15260.5|15207.7|15205.7|6614
1642550400000|2022-01-19 00:00:00|15209.2|15207.2|15187.7|15185.7|15227.1|15225.1|15172.5|15170.5|9724
1642554000000|2022-01-19 01:00:00|15188.2|15186.2|15183.7|15181.7|15240.9|15238.9|15178.4|15176.4|11582
1642557600000|2022-01-19 02:00:00|15183.9|15181.9|15128.7|15126.7|15223.4|15221.4|15105|15103|15740
1642561200000|2022-01-19 03:00:00|15130|15128|15119.5|15117.5|15139.1|15137.1|15097.7|15095.7|10418
1642564800000|2022-01-19 04:00:00|15119.4|15117.4|15079.9|15077.9|15132.9|15130.9|15077.5|15075.5|7365
1642568400000|2022-01-19 05:00:00|15080.1|15078.1|15093.4|15091.4|15096.4|15094.4|15066.5|15064.5|9573
1642572000000|2022-01-19 06:00:00|15093.2|15091.2|15106.5|15104.5|15129.6|15127.6|15084.2|15082.2|6962
1642575600000|2022-01-19 07:00:00|15106.6|15104.6|15100.5|15098.5|15108.6|15106.6|15071|15069|9127
1642579200000|2022-01-19 08:00:00|15100.1|15098.1|15208.6|15206.6|15212.2|15210.2|15077.1|15075.1|20336
1642582800000|2022-01-19 09:00:00|15207.9|15205.9|15276.9|15274.9|15282|15280|15188.4|15186.4|17640
1642586400000|2022-01-19 10:00:00|15276.2|15274.2|15280.7|15278.7|15283.5|15281.5|15247.6|15245.6|9051
1642590000000|2022-01-19 11:00:00|15280.9|15278.9|15284.9|15282.9|15291.2|15289.2|15237.6|15235.6|10965
1642593600000|2022-01-19 12:00:00|15285.1|15283.1|15278.9|15276.9|15291.5|15289.5|15247.1|15245.1|10403
1642597200000|2022-01-19 13:00:00|15278.7|15276.7|15328.7|15326.7|15337.1|15335.1|15274.9|15272.9|24332
1642600800000|2022-01-19 14:00:00|15328.5|15326.5|15375.5|15374.5|15382.2|15381.2|15266.5|15265.5|98756
1642604400000|2022-01-19 15:00:00|15375.6|15374.6|15216.1|15215.1|15385.6|15384.6|15172.6|15171.6|123544
1642608000000|2022-01-19 16:00:00|15215.7|15214.7|15209.8|15208.8|15241.2|15240.2|15120.1|15119.1|94861
1642611600000|2022-01-19 17:00:00|15210|15209|15327|15326|15332.5|15331.5|15208.6|15207.6|63500
1642615200000|2022-01-19 18:00:00|15327.9|15326.9|15264.9|15263.9|15331.8|15330.8|15242|15241|46777
1642618800000|2022-01-19 19:00:00|15264.8|15263.8|15197.8|15196.8|15276.5|15275.5|15157|15156|58421
1642622400000|2022-01-19 20:00:00|15197.9|15196.9|15051.7|15050.7|15228|15227|15038.2|15037.2|83145
1642626000000|2022-01-19 21:00:00|15052.2|15050.2|15050.8|15045.8|15064.9|15062.9|15025.6|15023.6|21068
1642629600000|2022-01-19 22:00:00|15051.2|15046.2|15061.6|15056.6|15061.7|15056.7|15046|15041|0
1642633200000|2022-01-19 23:00:00|15056.2|15054.2|15018.9|15016.9|15069.3|15067.3|15008.1|15006.1|9593
1642636800000|2022-01-20 00:00:00|15019.1|15017.1|15066.8|15064.8|15083.6|15081.6|15018.6|15016.6|10449
1642640400000|2022-01-20 01:00:00|15066.7|15064.7|15068.9|15066.9|15086.3|15084.3|15025.4|15023.4|10479
1642644000000|2022-01-20 02:00:00|15069.1|15067.1|15077.7|15075.7|15096.7|15094.7|15068.3|15066.3|6804
1642647600000|2022-01-20 03:00:00|15077.6|15075.6|15132.1|15130.1|15142.3|15140.3|15072.8|15070.8|7231
1642651200000|2022-01-20 04:00:00|15132.2|15130.2|15127.4|15125.4|15146.2|15144.2|15122.7|15120.7|3891
1642654800000|2022-01-20 05:00:00|15127.3|15125.3|15119.1|15117.1|15142.6|15140.6|15105.4|15103.4|4859
1642658400000|2022-01-20 06:00:00|15118.9|15116.9|15167.9|15165.9|15171.6|15169.6|15114.8|15112.8|5615
1642662000000|2022-01-20 07:00:00|15167.8|15165.8|15141.2|15139.2|15177.3|15175.3|15135.7|15133.7|6449
1642665600000|2022-01-20 08:00:00|15142.4|15140.4|15122.7|15120.7|15166.4|15164.4|15060.2|15058.2|17535
1642669200000|2022-01-20 09:00:00|15122.2|15120.2|15145.2|15143.2|15157.6|15155.6|15084.7|15082.7|11894
1642672800000|2022-01-20 10:00:00|15145.3|15143.3|15153.2|15151.2|15162.6|15160.6|15126.2|15124.2|6474
1642676400000|2022-01-20 11:00:00|15153.4|15151.4|15179.4|15177.4|15194.8|15192.8|15152.7|15150.7|9626
1642680000000|2022-01-20 12:00:00|15179.3|15177.3|15159.4|15157.4|15188.6|15186.6|15130.4|15128.4|12074
1642683600000|2022-01-20 13:00:00|15159.6|15157.6|15202.2|15200.2|15219.8|15217.8|15147.2|15145.2|21284
1642687200000|2022-01-20 14:00:00|15202.1|15200.1|15289.9|15288.9|15298.7|15297.7|15174.1|15173.1|84353
1642690800000|2022-01-20 15:00:00|15291.1|15290.1|15321.9|15320.9|15340|15339|15229.9|15228.9|90837
1642694400000|2022-01-20 16:00:00|15322.1|15321.1|15294.6|15293.6|15351.5|15350.5|15252.4|15251.4|64085
1642698000000|2022-01-20 17:00:00|15294.9|15293.9|15258|15257|15312|15311|15246.3|15245.3|42328
1642701600000|2022-01-20 18:00:00|15257.3|15256.3|15192|15191|15257.8|15256.8|15185|15184|63145
1642705200000|2022-01-20 19:00:00|15191.9|15190.9|15096.3|15095.3|15245.4|15244.4|15087.6|15086.6|76542
1642708800000|2022-01-20 20:00:00|15096.1|15095.1|14849.3|14848.3|15125.8|15124.8|14831.4|14830.4|147708
1642712400000|2022-01-20 21:00:00|14849.8|14847.8|14738.6|14733.6|14868.5|14866.5|14661.4|14659.4|47993
1642716000000|2022-01-20 22:00:00|14738.7|14733.7|14724.8|14719.8|14788.6|14783.6|14719.6|14714.6|2
1642719600000|2022-01-20 23:00:00|14736.5|14734.5|14758.7|14756.7|14768.3|14766.3|14699|14697|16185
1642723200000|2022-01-21 00:00:00|14758.8|14756.8|14711.5|14709.5|14772.3|14770.3|14711.3|14709.3|12123
1642726800000|2022-01-21 01:00:00|14711.2|14709.2|14736.5|14734.5|14748.2|14746.2|14651|14649|19504
1642730400000|2022-01-21 02:00:00|14735.8|14733.8|14664.4|14662.4|14758|14756|14630|14628|16799
1642734000000|2022-01-21 03:00:00|14663.8|14661.8|14632.7|14630.7|14670.7|14668.7|14618.7|14616.7|12932
1642737600000|2022-01-21 04:00:00|14632.3|14630.3|14658.8|14656.8|14690|14688|14632.3|14630.3|10817
1642741200000|2022-01-21 05:00:00|14658.7|14656.7|14713.9|14711.9|14730.4|14728.4|14653.7|14651.7|8568
1642744800000|2022-01-21 06:00:00|14714|14712|14717.2|14715.2|14745|14743|14686.2|14684.2|7414
1642748400000|2022-01-21 07:00:00|14717|14715|14779.5|14777.5|14794.9|14792.9|14696.8|14694.8|14796
1642752000000|2022-01-21 08:00:00|14779.4|14777.4|14775.3|14773.3|14806|14804|14720|14718|21169
1642755600000|2022-01-21 09:00:00|14775.7|14773.7|14796.4|14794.4|14807|14805|14743.9|14741.9|13369
1642759200000|2022-01-21 10:00:00|14796.7|14794.7|14813|14811|14830.3|14828.3|14780.3|14778.3|10666
1642762800000|2022-01-21 11:00:00|14812.9|14810.9|14763.3|14761.3|14813|14811|14713.9|14711.9|19586
1642766400000|2022-01-21 12:00:00|14762.2|14760.2|14721.9|14719.9|14764.2|14762.2|14695|14693|17571
1642770000000|2022-01-21 13:00:00|14723|14721|14729.9|14727.9|14755.8|14753.8|14697.7|14695.7|23081
1642773600000|2022-01-21 14:00:00|14729.8|14727.8|14665.4|14664.4|14832.2|14831.2|14645.7|14644.7|129245
1642777200000|2022-01-21 15:00:00|14664.3|14663.3|14775|14774|14828.3|14827.3|14545.3|14544.3|178698
1642780800000|2022-01-21 16:00:00|14776.8|14775.8|14708.8|14707.8|14870.2|14869.2|14665.5|14664.5|111038
1642784400000|2022-01-21 17:00:00|14709.1|14708.1|14659.9|14658.9|14754.2|14753.2|14617.8|14616.8|85203
1642788000000|2022-01-21 18:00:00|14658.2|14657.2|14624.7|14623.7|14716.1|14715.1|14595.2|14594.2|72288
1642791600000|2022-01-21 19:00:00|14624.6|14623.6|14527.4|14526.4|14673.6|14672.6|14521.2|14520.2|66657
1642795200000|2022-01-21 20:00:00|14527.6|14526.6|14431.4|14430.4|14589.2|14588.2|14430|14429|136133
1642798800000|2022-01-21 21:00:00|14429.6|14428.6|14427.4|14422.4|14466.2|14464.2|14423.9|14421.8|24918
1642978800000|2022-01-23 23:00:00|14412.1|14410.1|14565.6|14563.6|14577.7|14575.7|14394|14392|27895
1642982400000|2022-01-24 00:00:00|14564.9|14562.9|14550.6|14548.6|14573.2|14571.2|14528.9|14526.9|13776
1642986000000|2022-01-24 01:00:00|14550.4|14548.4|14577.5|14575.5|14595|14593|14539.9|14537.9|13968
1642989600000|2022-01-24 02:00:00|14577.6|14575.6|14544.6|14542.6|14589.7|14587.7|14543|14541|8488
1642993200000|2022-01-24 03:00:00|14545.1|14543.1|14559.1|14557.1|14574.7|14572.7|14543|14541|2109
1642996800000|2022-01-24 04:00:00|14559.2|14557.2|14551.2|14549.2|14570|14568|14544.5|14542.5|0
1643000400000|2022-01-24 05:00:00|14551.4|14549.4|14564|14562|14572.6|14570.6|14548.1|14546.1|0
1643004000000|2022-01-24 06:00:00|14563.9|14561.9|14552.2|14550.2|14573.1|14571.1|14546.5|14544.5|17130
1643007600000|2022-01-24 07:00:00|14552.9|14550.9|14528.5|14526.5|14553.4|14551.4|14487.5|14485.5|15412
1643011200000|2022-01-24 08:00:00|14528.6|14526.6|14506.7|14504.7|14589.5|14587.5|14496.9|14494.9|22627
1643014800000|2022-01-24 09:00:00|14506.9|14504.9|14470|14468|14528|14526|14441.5|14439.5|20460
1643018400000|2022-01-24 10:00:00|14470.1|14468.1|14355.7|14353.7|14470.1|14468.1|14307.4|14305.4|31765
1643022000000|2022-01-24 11:00:00|14355.1|14353.1|14414.7|14412.7|14427|14425|14350.4|14348.4|24737
1643025600000|2022-01-24 12:00:00|14414.4|14412.4|14310.6|14308.6|14420.9|14418.9|14297.5|14295.5|24369
1643029200000|2022-01-24 13:00:00|14310.9|14308.9|14183.1|14181.1|14313.2|14311.2|14181|14179|47834
1643032800000|2022-01-24 14:00:00|14182.6|14180.6|14112|14111|14277.5|14276.5|14067.2|14066.2|178906
1643036400000|2022-01-24 15:00:00|14111.1|14110.1|14103.6|14102.6|14182.7|14181.7|13992.4|13991.4|177583
1643040000000|2022-01-24 16:00:00|14103.7|14102.7|13948.6|13947.6|14104.6|14103.6|13832.9|13831.9|132368
1643043600000|2022-01-24 17:00:00|13948.2|13947.2|13936.7|13935.7|13980.4|13979.4|13721.4|13720.4|134575
1643047200000|2022-01-24 18:00:00|13935.5|13934.5|14191.1|14190.1|14194.4|14193.4|13913.6|13912.6|116063
1643050800000|2022-01-24 19:00:00|14190.4|14189.4|14168.5|14167.5|14262.6|14261.6|13989.5|13988.5|120053
1643054400000|2022-01-24 20:00:00|14170.4|14169.4|14526.6|14525.6|14536.1|14535.1|14134.4|14133.4|144287
1643058000000|2022-01-24 21:00:00|14520.5|14519.5|14528.3|14523.3|14539.4|14537.4|14476.7|14474.7|28062
1643061600000|2022-01-24 22:00:00|14532.2|14527.2|14513.8|14508.8|14532.3|14527.3|14496.5|14491.5|0
1643065200000|2022-01-24 23:00:00|14510.1|14508.1|14495.2|14493.2|14513.7|14511.7|14418.4|14416.4|13376
1643068800000|2022-01-25 00:00:00|14495.4|14493.4|14354.7|14352.7|14504.5|14502.5|14346.6|14344.6|16247
1643072400000|2022-01-25 01:00:00|14354.9|14352.9|14362.4|14360.4|14383.2|14381.2|14310.2|14308.2|19048
1643076000000|2022-01-25 02:00:00|14361.9|14359.9|14348.2|14346.2|14361.9|14359.9|14297.9|14295.9|11452
1643079600000|2022-01-25 03:00:00|14347.2|14345.2|14267.4|14265.4|14347.2|14345.2|14251|14249|12535
1643083200000|2022-01-25 04:00:00|14267.2|14265.2|14245.7|14243.7|14290.6|14288.6|14226.6|14224.6|8874
1643086800000|2022-01-25 05:00:00|14245|14243|14328.1|14326.1|14367.2|14365.2|14218.5|14216.5|13299
1643090400000|2022-01-25 06:00:00|14328|14326|14315.1|14313.1|14356.2|14354.2|14296.7|14294.7|10570
1643094000000|2022-01-25 07:00:00|14315.4|14313.4|14279.7|14277.7|14340.9|14338.9|14166.7|14164.7|23663
1643097600000|2022-01-25 08:00:00|14280.1|14278.1|14229.4|14227.4|14308.2|14306.2|14182.6|14180.6|28824
1643101200000|2022-01-25 09:00:00|14231.5|14229.5|14363.2|14361.2|14393.2|14391.2|14208.5|14206.5|22183
1643104800000|2022-01-25 10:00:00|14366.2|14364.2|14290.2|14288.2|14387.1|14385.1|14269.7|14267.7|18878
1643108400000|2022-01-25 11:00:00|14290.4|14288.4|14251.1|14249.1|14334.7|14332.7|14224.2|14222.2|16581
1643112000000|2022-01-25 12:00:00|14250.5|14248.5|14227.5|14225.5|14264.5|14262.5|14197.7|14195.7|15989
1643115600000|2022-01-25 13:00:00|14227.6|14225.6|14222.4|14220.4|14236.6|14234.6|14146|14144|32040
1643119200000|2022-01-25 14:00:00|14221.6|14219.6|14113.2|14112.2|14318.7|14317.7|14079.4|14078.4|114117
1643122800000|2022-01-25 15:00:00|14111.6|14110.6|14142.1|14141.1|14257.8|14256.8|14051.9|14050.9|130067
1643126400000|2022-01-25 16:00:00|14142|14141|14047.3|14046.3|14193.5|14192.5|14031.5|14030.5|89967
1643130000000|2022-01-25 17:00:00|14046.1|14045.1|14109.3|14108.3|14155.9|14154.9|14037.4|14036.4|71214
1643133600000|2022-01-25 18:00:00|14110|14109|14288|14287|14292|14291|14058.1|14057.1|60921
1643137200000|2022-01-25 19:00:00|14288.1|14287.1|14405.6|14404.6|14415.1|14414.1|14229|14228|64044
1643140800000|2022-01-25 20:00:00|14405.8|14404.8|14167.2|14166.2|14409.6|14408.6|14131.7|14130.7|112985
1643144400000|2022-01-25 21:00:00|14167.7|14165.7|13942|13937|14222.6|14220.6|13907.1|13905.1|38907
1643148000000|2022-01-25 22:00:00|13942.2|13937.2|13968.1|13963.1|13976|13971|13941.9|13936.9|0
1643151600000|2022-01-25 23:00:00|13967.9|13962.9|14207.8|14205.8|14268.3|14266.3|13964|13962|31687
1643155200000|2022-01-26 00:00:00|14208.2|14206.2|14155.8|14153.8|14215|14213|14122.7|14120.7|15278
1643158800000|2022-01-26 01:00:00|14155.6|14153.6|14217|14215|14229.3|14227.3|14135.2|14133.2|11128
1643162400000|2022-01-26 02:00:00|14217.1|14215.1|14205.8|14203.8|14252.6|14250.6|14202.2|14200.2|8487
1643166000000|2022-01-26 03:00:00|14204.7|14202.7|14247|14245|14262.8|14260.8|14204.6|14202.6|6813
1643169600000|2022-01-26 04:00:00|14248.6|14246.6|14248.1|14246.1|14252.2|14250.2|14219.2|14217.2|4565
1643173200000|2022-01-26 05:00:00|14248|14246|14237|14235|14248.8|14246.8|14197.3|14195.3|6266
1643176800000|2022-01-26 06:00:00|14235|14233|14220.1|14218.1|14257|14255|14209.1|14207.1|4852
1643180400000|2022-01-26 07:00:00|14220.3|14218.3|14229|14227|14243.5|14241.5|14168|14166|9509
1643184000000|2022-01-26 08:00:00|14230|14228|14323.6|14321.6|14342.1|14340.1|14225.8|14223.8|19420
1643187600000|2022-01-26 09:00:00|14323.5|14321.5|14419.8|14417.8|14458.5|14456.5|14317|14315|24341
1643191200000|2022-01-26 10:00:00|14419.6|14417.6|14425.8|14423.8|14450|14448|14383.7|14381.7|12023
1643194800000|2022-01-26 11:00:00|14425.7|14423.7|14478|14476|14482.5|14480.5|14425.2|14423.2|13167
1643198400000|2022-01-26 12:00:00|14477.7|14475.7|14431.3|14429.3|14478.6|14476.6|14386.8|14384.8|16377
1643202000000|2022-01-26 13:00:00|14435.3|14433.3|14481.6|14479.6|14522.2|14520.2|14424.8|14422.8|27493
1643205600000|2022-01-26 14:00:00|14481.3|14479.3|14470.2|14469.2|14513.3|14512.3|14366.2|14365.2|89360
1643209200000|2022-01-26 15:00:00|14471.2|14470.2|14405.7|14404.7|14530.5|14529.5|14340.8|14339.8|109008
1643212800000|2022-01-26 16:00:00|14405.5|14404.5|14462.2|14461.2|14488.5|14487.5|14356.9|14355.9|59886
1643216400000|2022-01-26 17:00:00|14462.8|14461.8|14550.1|14549.1|14563.3|14562.3|14456.5|14455.5|41075
1643220000000|2022-01-26 18:00:00|14550.3|14549.3|14494.3|14493.3|14554.8|14553.8|14478.4|14477.4|39620
1643223600000|2022-01-26 19:00:00|14493.6|14492.6|14278.1|14277.1|14654.3|14653.3|14209.1|14208.1|187091
1643227200000|2022-01-26 20:00:00|14274.9|14273.9|14166.9|14165.9|14274.9|14273.9|13992.4|13991.4|128598
1643230800000|2022-01-26 21:00:00|14167.8|14166.8|14172.4|14167.4|14189.5|14187.5|14074.3|14072.3|25370
1643234400000|2022-01-26 22:00:00|14172.5|14167.5|14212.3|14207.3|14257.4|14252.4|14172.1|14167.1|0
1643238000000|2022-01-26 23:00:00|14212.4|14210.4|14285.5|14283.5|14299.7|14297.7|14204|14202|14559
1643241600000|2022-01-27 00:00:00|14285.4|14283.4|14176.8|14174.8|14291|14289|14171.8|14169.8|14910
1643245200000|2022-01-27 01:00:00|14176.7|14174.7|14010|14008|14185.3|14183.3|13996.4|13994.4|22792
1643248800000|2022-01-27 02:00:00|14010.2|14008.2|13957.3|13955.3|14010.2|14008.2|13910.7|13908.7|19579
1643252400000|2022-01-27 03:00:00|13957.7|13955.7|13903.8|13901.8|14004.9|14002.9|13863.8|13861.8|17189
1643256000000|2022-01-27 04:00:00|13901.8|13899.8|13950.5|13948.5|13963.9|13961.9|13894.4|13892.4|10496
1643259600000|2022-01-27 05:00:00|13950.4|13948.4|13952.8|13950.8|13990.9|13988.9|13898.8|13896.8|11509
1643263200000|2022-01-27 06:00:00|13948.8|13946.8|13942.8|13940.8|14000|13998|13900.8|13898.8|11442
1643266800000|2022-01-27 07:00:00|13942.9|13940.9|13992.3|13990.3|14033.8|14031.8|13942|13940|16089
1643270400000|2022-01-27 08:00:00|13992.5|13990.5|14139.2|14137.2|14142.4|14140.4|13990|13988|24233
1643274000000|2022-01-27 09:00:00|14139|14137|14228.9|14226.9|14248.4|14246.4|14114.4|14112.4|20622
1643277600000|2022-01-27 10:00:00|14229|14227|14113.2|14111.2|14262.3|14260.3|14093.3|14091.3|16732
1643281200000|2022-01-27 11:00:00|14113|14111|14236.2|14234.2|14239.2|14237.2|14110.5|14108.5|17431
1643284800000|2022-01-27 12:00:00|14236.3|14234.3|14250|14248|14281.4|14279.4|14172.7|14170.7|21946
1643288400000|2022-01-27 13:00:00|14249.4|14247.4|14314.5|14312.5|14322.7|14320.7|14227.7|14225.7|31572
1643292000000|2022-01-27 14:00:00|14314.7|14312.7|14372.2|14371.2|14412.7|14411.7|14249.9|14248.9|96673
1643295600000|2022-01-27 15:00:00|14373.4|14372.4|14311|14310|14426.4|14425.4|14193.4|14192.4|114034
1643299200000|2022-01-27 16:00:00|14309.9|14308.9|14308.9|14307.9|14365.8|14364.8|14242.2|14241.2|73035
1643302800000|2022-01-27 17:00:00|14309.2|14308.2|14164.7|14163.7|14313|14312|14090.4|14089.4|70682
1643306400000|2022-01-27 18:00:00|14164.6|14163.6|14089|14088|14190.8|14189.8|13997.6|13996.6|68097
1643310000000|2022-01-27 19:00:00|14086.1|14085.1|14027|14026|14171.3|14170.3|13984.3|13983.3|63676
1643313600000|2022-01-27 20:00:00|14026.7|14025.7|14006.5|14005.5|14126.1|14125.1|13965.1|13964.1|74529
1643317200000|2022-01-27 21:00:00|14005.1|14004.1|14129.7|14124.7|14131.1|14129.1|13965.9|13963.9|27382
1643320800000|2022-01-27 22:00:00|14129.6|14124.6|14178|14173|14179.7|14174.7|14088.7|14083.7|0
1643324400000|2022-01-27 23:00:00|14184.9|14182.9|14113.6|14111.6|14199.2|14197.2|14112.5|14110.5|11118
1643328000000|2022-01-28 00:00:00|14113.5|14111.5|14138.7|14136.7|14156|14154|14069.2|14067.2|11664
1643331600000|2022-01-28 01:00:00|14138.6|14136.6|14125|14123|14174.5|14172.5|14097.9|14095.9|10782
1643335200000|2022-01-28 02:00:00|14125.2|14123.2|14186.7|14184.7|14195.4|14193.4|14103.9|14101.9|9107
1643338800000|2022-01-28 03:00:00|14186.5|14184.5|14137.9|14135.9|14198.5|14196.5|14131.9|14129.9|8855
1643342400000|2022-01-28 04:00:00|14138|14136|14113.9|14111.9|14153.7|14151.7|14104.6|14102.6|6920
1643346000000|2022-01-28 05:00:00|14114|14112|14165.7|14163.7|14175.7|14173.7|14102.5|14100.5|9055
1643349600000|2022-01-28 06:00:00|14163.9|14161.9|14160.5|14158.5|14186.1|14184.1|14144.9|14142.9|6373
1643353200000|2022-01-28 07:00:00|14158.5|14156.5|14161.7|14159.7|14180|14178|14118.1|14116.1|10253
1643356800000|2022-01-28 08:00:00|14162.1|14160.1|14094.1|14092.1|14162.1|14160.1|14028.4|14026.4|24076
1643360400000|2022-01-28 09:00:00|14094.7|14092.7|14075.2|14073.2|14130.9|14128.9|14055.1|14053.1|12983
1643364000000|2022-01-28 10:00:00|14075.5|14073.5|14047.9|14045.9|14076.6|14074.6|14013.7|14011.7|14164
1643367600000|2022-01-28 11:00:00|14048|14046|14008|14006|14059.9|14057.9|13966.2|13964.2|16651
1643371200000|2022-01-28 12:00:00|14007.6|14005.6|13893.5|13891.5|14033.9|14031.9|13848.4|13846.4|33692
1643374800000|2022-01-28 13:00:00|13893.9|13891.9|14028.5|14026.5|14066.2|14064.2|13877.4|13875.4|48286
1643378400000|2022-01-28 14:00:00|14028.4|14026.4|13917.6|13916.6|14118.2|14117.2|13884.4|13883.4|100045
1643382000000|2022-01-28 15:00:00|13917|13916|14158.9|14157.9|14159.9|14158.9|13877.9|13876.9|114902
1643385600000|2022-01-28 16:00:00|14160.2|14159.2|14303.7|14302.7|14311.6|14310.6|14100.6|14099.6|98483
1643389200000|2022-01-28 17:00:00|14303.6|14302.6|14211.2|14210.2|14325.1|14324.1|14202.4|14201.4|68047
1643392800000|2022-01-28 18:00:00|14211.7|14210.7|14247.4|14246.4|14283.9|14282.9|14191.5|14190.5|54368
1643396400000|2022-01-28 19:00:00|14247.2|14246.2|14228.9|14227.9|14286|14285|14075.4|14074.4|79464
1643400000000|2022-01-28 20:00:00|14228.6|14227.6|14453.1|14452.1|14453.9|14452.9|14213.4|14212.4|94186
1643403600000|2022-01-28 21:00:00|14453.6|14451.6|14448.4|14443.4|14458.2|14456.2|14412.7|14410.7|22388
1643583600000|2022-01-30 23:00:00|14474.7|14472.7|14414.2|14412.2|14475.2|14473.2|14370.6|14368.6|14361
1643587200000|2022-01-31 00:00:00|14414.4|14412.4|14400.1|14398.1|14446.6|14444.6|14384|14382|12057
1643590800000|2022-01-31 01:00:00|14400.4|14398.4|14424.9|14422.9|14440|14438|14393.4|14391.4|9385
1643594400000|2022-01-31 02:00:00|14424.7|14422.7|14492|14490|14500.1|14498.1|14418|14416|10219
1643598000000|2022-01-31 03:00:00|14492.1|14490.1|14510.9|14508.9|14517|14515|14485.5|14483.5|6291
1643601600000|2022-01-31 04:00:00|14510.7|14508.7|14498.5|14496.5|14516.9|14514.9|14496.5|14494.5|3794
1643605200000|2022-01-31 05:00:00|14498.6|14496.6|14504.9|14502.9|14511.7|14509.7|14472.6|14470.6|5155
1643608800000|2022-01-31 06:00:00|14504.7|14502.7|14486.1|14484.1|14518.6|14516.6|14475|14473|5484
1643612400000|2022-01-31 07:00:00|14486|14484|14491.2|14489.2|14494.6|14492.6|14452.7|14450.7|8525
1643616000000|2022-01-31 08:00:00|14491.7|14489.7|14541.1|14539.1|14550.1|14548.1|14441.5|14439.5|16703
1643619600000|2022-01-31 09:00:00|14543.2|14541.2|14538.6|14536.6|14563.1|14561.1|14524.9|14522.9|9895
1643623200000|2022-01-31 10:00:00|14538.7|14536.7|14515.1|14513.1|14543|14541|14489.5|14487.5|9715
1643626800000|2022-01-31 11:00:00|14515.4|14513.4|14505.2|14503.2|14528.5|14526.5|14484.2|14482.2|9179
1643630400000|2022-01-31 12:00:00|14505.6|14503.6|14469.7|14467.7|14512|14510|14416.5|14414.5|15666
1643634000000|2022-01-31 13:00:00|14469.6|14467.6|14488.1|14486.1|14500.4|14498.4|14438.5|14436.5|16742
1643637600000|2022-01-31 14:00:00|14488.2|14486.2|14645.9|14644.9|14650|14649|14432.7|14431.7|80655
1643641200000|2022-01-31 15:00:00|14645.6|14644.6|14731|14730|14740|14739|14642.5|14641.5|91666
1643644800000|2022-01-31 16:00:00|14730.7|14729.7|14791|14790|14799|14798|14678.7|14677.7|64953
1643648400000|2022-01-31 17:00:00|14792|14791|14794|14793|14802.6|14801.6|14727.8|14726.8|44432
1643652000000|2022-01-31 18:00:00|14794.6|14793.6|14792.9|14791.9|14804.4|14803.4|14749.6|14748.6|38104
1643655600000|2022-01-31 19:00:00|14793|14792|14829.4|14828.4|14843.9|14842.9|14779.6|14778.6|38652
1643659200000|2022-01-31 20:00:00|14829.5|14828.5|14913.6|14912.6|14933|14932|14733.1|14732.1|101650
1643662800000|2022-01-31 21:00:00|14913.4|14912.4|14885.8|14880.8|14913.9|14912.4|14867.4|14865.4|19931
1643666400000|2022-01-31 22:00:00|14885.3|14880.3|14889.5|14884.5|14894.1|14889.1|14883.8|14878.8|0
1643670000000|2022-01-31 23:00:00|14888.2|14886.2|14888.4|14886.4|14903.6|14901.6|14877.1|14875.1|5023
1643673600000|2022-02-01 00:00:00|14888.6|14886.6|14895.1|14893.1|14899.6|14897.6|14878.3|14876.3|4394
1643677200000|2022-02-01 01:00:00|14895.2|14893.2|14847.7|14845.7|14895.7|14893.7|14840.9|14838.9|6891
1643680800000|2022-02-01 02:00:00|14847.9|14845.9|14860.9|14858.9|14867.3|14865.3|14837.6|14835.6|4679
1643684400000|2022-02-01 03:00:00|14860.8|14858.8|14889.6|14887.6|14891.9|14889.9|14854.8|14852.8|5281
1643688000000|2022-02-01 04:00:00|14889.4|14887.4|14888.9|14886.9|14895.9|14893.9|14876.3|14874.3|2757
1643691600000|2022-02-01 05:00:00|14888.8|14886.8|14898.6|14896.6|14902.1|14900.1|14880.4|14878.4|2662
1643695200000|2022-02-01 06:00:00|14897.7|14895.7|14903.2|14901.2|14914.6|14912.6|14880.3|14878.3|3332
1643698800000|2022-02-01 07:00:00|14903.8|14901.8|14921.3|14919.3|14969.4|14967.4|14895.6|14893.6|10282
1643702400000|2022-02-01 08:00:00|14921.9|14919.9|14970.4|14968.4|14983.4|14981.4|14899.9|14897.9|14360
1643706000000|2022-02-01 09:00:00|14970.3|14968.3|14901.8|14899.8|14979.1|14977.1|14866.2|14864.2|12666
1643709600000|2022-02-01 10:00:00|14902.7|14900.7|14894.8|14892.8|14936.3|14934.3|14884.6|14882.6|8021
1643713200000|2022-02-01 11:00:00|14894.9|14892.9|14890.8|14888.8|14927.3|14925.3|14879.2|14877.2|8530
1643716800000|2022-02-01 12:00:00|14890.7|14888.7|14944.8|14942.8|14956.9|14954.9|14887.3|14885.3|9762
1643720400000|2022-02-01 13:00:00|14944.9|14942.9|14968.8|14966.8|14978.3|14976.3|14938.9|14936.9|14051
1643724000000|2022-02-01 14:00:00|14968.4|14966.4|14859.2|14858.2|14977.9|14975.9|14805.3|14804.3|90868
1643727600000|2022-02-01 15:00:00|14860.6|14859.6|14876.9|14875.9|14883.5|14882.5|14747.6|14746.6|105650
1643731200000|2022-02-01 16:00:00|14877|14876|14943.3|14942.3|14961.4|14960.4|14861.6|14860.6|63860
1643734800000|2022-02-01 17:00:00|14942.9|14941.9|14922|14921|14949|14948|14860|14859|43468
1643738400000|2022-02-01 18:00:00|14921.8|14920.8|14895.7|14894.7|14924.8|14923.8|14867.1|14866.1|31355
1643742000000|2022-02-01 19:00:00|14896.7|14895.7|14885.1|14884.1|14918.5|14917.5|14839.8|14838.8|38155
1643745600000|2022-02-01 20:00:00|14885|14884|15006.2|15005.2|15036.1|15035.1|14875.6|14874.6|72026
1643749200000|2022-02-01 21:00:00|15005.7|15004.7|15135|15130|15153.9|15151.9|15001.7|14999.7|30309
1643752800000|2022-02-01 22:00:00|15135.1|15130.1|15146.1|15141.1|15150.9|15145.9|15119.8|15114.8|0
1643756400000|2022-02-01 23:00:00|15146.3|15144.3|15138.2|15136.2|15150.3|15148.3|15122.1|15120.1|5935
1643760000000|2022-02-02 00:00:00|15137.9|15135.9|15153.4|15151.4|15154.9|15152.9|15135.2|15133.2|5209
1643763600000|2022-02-02 01:00:00|15153.3|15151.3|15156.3|15154.3|15165.9|15163.9|15143.6|15141.6|4202
1643767200000|2022-02-02 02:00:00|15156.2|15154.2|15153.4|15151.4|15162.3|15160.3|15147.4|15145.4|2138
1643770800000|2022-02-02 03:00:00|15153.3|15151.3|15159.9|15157.9|15163.8|15161.8|15149.4|15147.4|1695
1643774400000|2022-02-02 04:00:00|15159.8|15157.8|15162.4|15160.4|15165.1|15163.1|15156.9|15154.9|1251
1643778000000|2022-02-02 05:00:00|15162.3|15160.3|15186.4|15184.4|15201.6|15199.6|15161.7|15159.7|4025
1643781600000|2022-02-02 06:00:00|15186.6|15184.6|15185.3|15183.3|15214.4|15212.4|15173.8|15171.8|4421
1643785200000|2022-02-02 07:00:00|15185.4|15183.4|15190.4|15188.4|15212.2|15210.2|15173.6|15171.6|5736
1643788800000|2022-02-02 08:00:00|15190.6|15188.6|15187.6|15185.6|15209.6|15207.6|15173.4|15171.4|9490
1643792400000|2022-02-02 09:00:00|15188.1|15186.1|15263.3|15261.3|15270.2|15268.2|15185.7|15183.7|12670
1643796000000|2022-02-02 10:00:00|15263.4|15261.4|15230.9|15228.9|15263.7|15261.7|15220.4|15218.4|8902
1643799600000|2022-02-02 11:00:00|15231.1|15229.1|15243.6|15241.6|15246.1|15244.1|15201.3|15199.3|8802
1643803200000|2022-02-02 12:00:00|15243.7|15241.7|15266.4|15264.4|15277.2|15275.2|15224.8|15222.8|15121
1643806800000|2022-02-02 13:00:00|15266.8|15264.8|15189.9|15187.9|15267.1|15265.1|15185.6|15183.6|19123
1643810400000|2022-02-02 14:00:00|15189.1|15187.1|15112.4|15111.4|15198.8|15196.8|15043.9|15042.9|96652
1643814000000|2022-02-02 15:00:00|15113.3|15112.3|15083.2|15082.2|15184.7|15183.7|15034.3|15033.3|103443
1643817600000|2022-02-02 16:00:00|15083.1|15082.1|15046.7|15045.7|15097.1|15096.1|14960.2|14959.2|83217
1643821200000|2022-02-02 17:00:00|15046.1|15045.1|15136.3|15135.3|15137.9|15136.9|15014.1|15013.1|45625
1643824800000|2022-02-02 18:00:00|15135.5|15134.5|15077.4|15076.4|15139|15138|15054.7|15053.7|39217
1643828400000|2022-02-02 19:00:00|15077.5|15076.5|15111.7|15110.7|15144.2|15143.2|15028.4|15027.4|47527
1643832000000|2022-02-02 20:00:00|15111.3|15110.3|15127.8|15126.8|15168.3|15167.3|15087.9|15086.9|65837
1643835600000|2022-02-02 21:00:00|15130.2|15129.2|14882.1|14877.1|15137.3|15135.3|14843.8|14841.8|43800
1643839200000|2022-02-02 22:00:00|14882|14877|14864.1|14859.1|14882.8|14877.8|14862|14857|0
1643842800000|2022-02-02 23:00:00|14865.1|14863.1|14782.8|14780.8|14881.9|14879.9|14774.3|14772.3|14120
1643846400000|2022-02-03 00:00:00|14782.9|14780.9|14791.3|14789.3|14819.3|14817.3|14781.9|14779.9|8677
1643850000000|2022-02-03 01:00:00|14791.5|14789.5|14785.5|14783.5|14804.9|14802.9|14775.4|14773.4|7524
1643853600000|2022-02-03 02:00:00|14785.4|14783.4|14798.4|14796.4|14806.3|14804.3|14770|14768|4902
1643857200000|2022-02-03 03:00:00|14798.5|14796.5|14804.3|14802.3|14815.5|14813.5|14782.4|14780.4|4869
1643860800000|2022-02-03 04:00:00|14804.1|14802.1|14802.3|14800.3|14811.1|14809.1|14798.6|14796.6|2354
1643864400000|2022-02-03 05:00:00|14802.4|14800.4|14801.8|14799.8|14813.8|14811.8|14795|14793|2587
1643868000000|2022-02-03 06:00:00|14801.6|14799.6|14796|14794|14810.3|14808.3|14790|14788|3318
1643871600000|2022-02-03 07:00:00|14795.9|14793.9|14867.3|14865.3|14872.5|14870.5|14791.3|14789.3|8722
1643875200000|2022-02-03 08:00:00|14867.6|14865.6|14852.5|14850.5|14886|14884|14828.9|14826.9|12260
1643878800000|2022-02-03 09:00:00|14852.6|14850.6|14803.9|14801.9|14865.9|14863.9|14796|14794|9498
1643882400000|2022-02-03 10:00:00|14803.8|14801.8|14802.6|14800.6|14823.1|14821.1|14790.9|14788.9|6422
1643886000000|2022-02-03 11:00:00|14802|14800|14816.3|14814.3|14823.6|14821.6|14763.6|14761.6|11238
1643889600000|2022-02-03 12:00:00|14815.6|14813.6|14824.5|14822.5|14844.5|14842.5|14773|14771|14490
1643893200000|2022-02-03 13:00:00|14825|14823|14717.6|14715.6|14836.1|14834.1|14709.8|14707.8|30009
1643896800000|2022-02-03 14:00:00|14717.5|14715.5|14727.4|14726.4|14814.5|14813.5|14692|14690|103138
1643900400000|2022-02-03 15:00:00|14727|14726|14764.5|14763.5|14859.7|14858.7|14698|14697|99707
1643904000000|2022-02-03 16:00:00|14764.7|14763.7|14684.4|14683.4|14822.7|14821.7|14682.7|14681.7|64733
1643907600000|2022-02-03 17:00:00|14684.1|14683.1|14685.2|14684.2|14711.6|14710.6|14648.2|14647.2|58822
1643911200000|2022-02-03 18:00:00|14684.8|14683.8|14675.7|14674.7|14728.5|14727.5|14651.8|14650.8|41642
1643914800000|2022-02-03 19:00:00|14675.5|14674.5|14606.7|14605.7|14713.8|14712.8|14582.7|14581.7|54944
1643918400000|2022-02-03 20:00:00|14606.9|14605.9|14518.2|14517.2|14656.8|14655.8|14473.7|14472.7|96981
1643922000000|2022-02-03 21:00:00|14514.1|14513.1|14817.8|14812.8|14826.2|14824.2|14514.1|14512.5|56767
1643925600000|2022-02-03 22:00:00|14817.9|14812.9|14782.3|14777.3|14822.5|14817.5|14742.4|14737.4|0
1643929200000|2022-02-03 23:00:00|14776.6|14774.6|14775.1|14773.1|14799.2|14797.2|14750.5|14748.5|10761
1643932800000|2022-02-04 00:00:00|14775.2|14773.2|14777.7|14775.7|14795|14793|14759.4|14757.4|6780
1643936400000|2022-02-04 01:00:00|14778.6|14776.6|14725.1|14723.1|14785.7|14783.7|14713.1|14711.1|8481
1643940000000|2022-02-04 02:00:00|14725.2|14723.2|14756.2|14754.2|14775.5|14773.5|14725.2|14723.2|6116
1643943600000|2022-02-04 03:00:00|14757|14755|14773.4|14771.4|14783.2|14781.2|14752|14750|3373
1643947200000|2022-02-04 04:00:00|14773.5|14771.5|14790.6|14788.6|14795.6|14793.6|14763.9|14761.9|3979
1643950800000|2022-02-04 05:00:00|14790.7|14788.7|14817.1|14815.1|14821.5|14819.5|14790.7|14788.7|4889
1643954400000|2022-02-04 06:00:00|14816.7|14814.7|14820.4|14818.4|14829.7|14827.7|14803|14801|4045
1643958000000|2022-02-04 07:00:00|14820.6|14818.6|14755.1|14753.1|14838.5|14836.5|14739.4|14737.4|9928
1643961600000|2022-02-04 08:00:00|14753.9|14751.9|14741.9|14739.9|14786.1|14784.1|14714|14712|12580
1643965200000|2022-02-04 09:00:00|14742|14740|14698.5|14696.5|14755.7|14753.7|14693.5|14691.5|10847
1643968800000|2022-02-04 10:00:00|14698.6|14696.6|14636.7|14634.7|14710.6|14708.6|14597.6|14595.6|20079
1643972400000|2022-02-04 11:00:00|14636.2|14634.2|14533.7|14531.7|14638.5|14636.5|14532.2|14530.2|17035
1643976000000|2022-02-04 12:00:00|14534|14532|14640.6|14638.6|14649.6|14647.6|14534|14532|18347
1643979600000|2022-02-04 13:00:00|14641|14639|14430.6|14428.6|14647.5|14645.5|14427.1|14425.1|57700
1643983200000|2022-02-04 14:00:00|14429.9|14427.9|14587.7|14586.7|14618.6|14617.6|14376.6|14374.6|119771
1643986800000|2022-02-04 15:00:00|14587.9|14586.9|14518.6|14517.6|14677.9|14676.9|14503.1|14502.1|105273
1643990400000|2022-02-04 16:00:00|14518.3|14517.3|14596.7|14595.7|14640.4|14639.4|14458.2|14457.2|71344
1643994000000|2022-02-04 17:00:00|14597.2|14596.2|14667.3|14666.3|14671.7|14670.7|14573.1|14572.1|53637
1643997600000|2022-02-04 18:00:00|14667.2|14666.2|14760.1|14759.1|14768|14767|14667.2|14666.2|55734
1644001200000|2022-02-04 19:00:00|14760.2|14759.2|14771.6|14770.6|14782.8|14781.8|14703.8|14702.8|49440
1644004800000|2022-02-04 20:00:00|14772.3|14771.3|14696|14695|14834|14833|14688|14687|84389
1644008400000|2022-02-04 21:00:00|14695.8|14694.8|14659.5|14654.5|14711.7|14709.7|14642.8|14640.8|21857
1644012000000|2022-02-04 22:00:00|14659.4|14654.4|14659.4|14654.4|14659.4|14654.4|14659.4|14654.4|0
1644188400000|2022-02-06 23:00:00|14683.2|14681.2|14725.8|14723.8|14732.4|14730.4|14649.3|14647.3|8861
1644192000000|2022-02-07 00:00:00|14725.9|14723.9|14661.8|14659.8|14727.1|14725.1|14636.7|14634.7|9037
1644195600000|2022-02-07 01:00:00|14662.6|14660.6|14654.9|14652.9|14685.8|14683.8|14639.8|14637.8|8302
1644199200000|2022-02-07 02:00:00|14655.3|14653.3|14625.7|14623.7|14669.3|14667.3|14616.2|14614.2|7249
1644202800000|2022-02-07 03:00:00|14625.6|14623.6|14660.2|14658.2|14676.3|14674.3|14625.2|14623.2|5047
1644206400000|2022-02-07 04:00:00|14660.1|14658.1|14712.8|14710.8|14729.2|14727.2|14659.6|14657.6|6939
1644210000000|2022-02-07 05:00:00|14712.9|14710.9|14717.3|14715.3|14727.8|14725.8|14696.8|14694.8|5112
1644213600000|2022-02-07 06:00:00|14717.2|14715.2|14726.1|14724.1|14730.8|14728.8|14687.7|14685.7|4663
1644217200000|2022-02-07 07:00:00|14726.2|14724.2|14743.2|14741.2|14758.9|14756.9|14717.1|14715.1|6084
1644220800000|2022-02-07 08:00:00|14742.8|14740.8|14678.4|14676.4|14745.2|14743.2|14632.3|14630.3|14337
1644224400000|2022-02-07 09:00:00|14678.6|14676.6|14669.8|14667.8|14702.8|14700.8|14639.7|14637.7|9507
1644228000000|2022-02-07 10:00:00|14669.1|14667.1|14667.3|14665.3|14699.3|14697.3|14660.4|14658.4|5445
1644231600000|2022-02-07 11:00:00|14667.2|14665.2|14692.3|14690.3|14709.4|14707.4|14658.4|14656.4|6888
1644235200000|2022-02-07 12:00:00|14692.2|14690.2|14739.9|14737.9|14751.2|14749.2|14692.2|14690.2|9571
1644238800000|2022-02-07 13:00:00|14739.8|14737.8|14743.4|14741.4|14773.9|14771.9|14723.7|14721.7|12704
1644242400000|2022-02-07 14:00:00|14743.3|14741.3|14794.9|14793.9|14820.6|14819.6|14684.9|14683.9|80725
1644246000000|2022-02-07 15:00:00|14795.6|14794.6|14736.5|14735.5|14804.4|14803.4|14701.1|14700.1|79447
1644249600000|2022-02-07 16:00:00|14736.8|14735.8|14624.8|14623.8|14758|14757|14583|14582|67776
1644253200000|2022-02-07 17:00:00|14624.7|14623.7|14609|14608|14647.6|14646.6|14569.8|14568.8|44745
1644256800000|2022-02-07 18:00:00|14608.9|14607.9|14681.9|14680.9|14689.4|14688.4|14600.5|14599.5|37270
1644260400000|2022-02-07 19:00:00|14682.3|14681.3|14693.5|14692.5|14721.9|14720.9|14647.1|14646.1|35310
1644264000000|2022-02-07 20:00:00|14693.4|14692.4|14578.7|14577.7|14741.4|14740.4|14524.7|14523.7|77715
1644267600000|2022-02-07 21:00:00|14579.2|14577.2|14616.9|14611.9|14621.8|14619.8|14578|14576|13728
1644271200000|2022-02-07 22:00:00|14616.7|14611.7|14613.6|14608.6|14617.4|14612.4|14608.2|14603.2|0
1644274800000|2022-02-07 23:00:00|14613.4|14611.4|14624.5|14622.5|14628.8|14626.8|14599.7|14597.7|3820
1644278400000|2022-02-08 00:00:00|14624.4|14622.4|14617.3|14615.3|14635.2|14633.2|14600.7|14598.7|4437
1644282000000|2022-02-08 01:00:00|14617.2|14615.2|14586.7|14584.7|14617.3|14615.3|14578.5|14576.5|5547
1644285600000|2022-02-08 02:00:00|14587.3|14585.3|14602.3|14600.3|14609.2|14607.2|14571.3|14569.3|5285
1644289200000|2022-02-08 03:00:00|14602.9|14600.9|14595.7|14593.7|14614.7|14612.7|14587.3|14585.3|3842
1644292800000|2022-02-08 04:00:00|14596.2|14594.2|14590.8|14588.8|14603.2|14601.2|14586|14584|3350
1644296400000|2022-02-08 05:00:00|14590.7|14588.7|14568.5|14566.5|14593.3|14591.3|14550.8|14548.8|5437
1644300000000|2022-02-08 06:00:00|14567.8|14565.8|14582.2|14580.2|14595.8|14593.8|14556|14554|4003
1644303600000|2022-02-08 07:00:00|14582|14580|14571.4|14569.4|14609.9|14607.9|14553|14551|7000
1644307200000|2022-02-08 08:00:00|14570.8|14568.8|14597.5|14595.5|14616.2|14614.2|14556.8|14554.8|11285
1644310800000|2022-02-08 09:00:00|14597.4|14595.4|14582.9|14580.9|14631.8|14629.8|14575.4|14573.4|9937
1644314400000|2022-02-08 10:00:00|14582.8|14580.8|14584.5|14582.5|14599.5|14597.5|14555|14553|7671
1644318000000|2022-02-08 11:00:00|14584.7|14582.7|14544.9|14542.9|14593.2|14591.2|14523.8|14521.8|13099
1644321600000|2022-02-08 12:00:00|14544.3|14542.3|14532|14530|14546.2|14544.2|14497.7|14495.7|13629
1644325200000|2022-02-08 13:00:00|14532.4|14530.4|14541.2|14539.2|14560.2|14558.2|14511.8|14509.8|15076
1644328800000|2022-02-08 14:00:00|14541.3|14539.3|14534.7|14533.7|14600.8|14599.8|14514.2|14513.2|80182
1644332400000|2022-02-08 15:00:00|14534.8|14533.8|14621.7|14620.7|14641.7|14640.7|14480.5|14479.5|106869
1644336000000|2022-02-08 16:00:00|14621.5|14620.5|14704|14703|14719.1|14718.1|14619.5|14618.5|68863
1644339600000|2022-02-08 17:00:00|14704.1|14703.1|14736.1|14735.1|14773.1|14772.1|14674.2|14673.2|48426
1644343200000|2022-02-08 18:00:00|14736|14735|14704.4|14703.4|14736.5|14735.5|14672.6|14671.6|45473
1644346800000|2022-02-08 19:00:00|14703.9|14702.9|14657.9|14656.9|14732.4|14731.4|14633|14632|52108
1644350400000|2022-02-08 20:00:00|14658|14657|14743.9|14742.9|14786.1|14785.1|14627.1|14626.1|77298
1644354000000|2022-02-08 21:00:00|14743.5|14742.5|14757.5|14752.5|14769.4|14767.4|14730.8|14728.8|11229
1644357600000|2022-02-08 22:00:00|14757.3|14752.3|14749.7|14744.7|14760.6|14755.6|14747.2|14742.2|0
1644361200000|2022-02-08 23:00:00|14753.6|14751.6|14787.6|14785.6|14796.5|14794.5|14752.6|14750.6|4870
1644364800000|2022-02-09 00:00:00|14788.4|14786.4|14765.6|14763.6|14791|14789|14757.9|14755.9|4885
1644368400000|2022-02-09 01:00:00|14765.3|14763.3|14777.1|14775.1|14787.6|14785.6|14756.4|14754.4|4813
1644372000000|2022-02-09 02:00:00|14777.3|14775.3|14773|14771|14786.5|14784.5|14764|14762|2808
1644375600000|2022-02-09 03:00:00|14772.3|14770.3|14798.3|14796.3|14803.9|14801.9|14772.3|14770.3|3446
1644379200000|2022-02-09 04:00:00|14798.1|14796.1|14821.5|14819.5|14829.6|14827.6|14796.8|14794.8|4233
1644382800000|2022-02-09 05:00:00|14821.6|14819.6|14811.1|14809.1|14828.5|14826.5|14811|14809|2983
1644386400000|2022-02-09 06:00:00|14811|14809|14808.4|14806.4|14825.8|14823.8|14802.6|14800.6|2872
1644390000000|2022-02-09 07:00:00|14808.1|14806.1|14792.3|14790.3|14821.4|14819.4|14768.9|14766.9|6572
1644393600000|2022-02-09 08:00:00|14791.3|14789.3|14857.3|14855.3|14874.5|14872.5|14781.8|14779.8|14377
1644397200000|2022-02-09 09:00:00|14857.4|14855.4|14853.3|14851.3|14871|14869|14850|14848|5592
1644400800000|2022-02-09 10:00:00|14853.1|14851.1|14880.5|14878.5|14889.8|14887.8|14848.6|14846.6|6537
1644404400000|2022-02-09 11:00:00|14880.3|14878.3|14913|14911|14919.5|14917.5|14865.8|14863.8|8255
1644408000000|2022-02-09 12:00:00|14912.8|14910.8|14932.8|14930.8|14944|14942|14906.1|14904.1|13838
1644411600000|2022-02-09 13:00:00|14932.9|14930.9|14929|14927|14956.6|14954.6|14927.1|14925.1|13284
1644415200000|2022-02-09 14:00:00|14929.5|14927.5|14889.9|14888.9|14960.9|14959.9|14874|14873|75554
1644418800000|2022-02-09 15:00:00|14888.6|14887.6|14960.6|14959.6|14962.3|14961.3|14863.6|14862.6|86989
1644422400000|2022-02-09 16:00:00|14960.9|14959.9|14940.2|14939.2|14980.6|14979.6|14926.9|14925.9|55754
1644426000000|2022-02-09 17:00:00|14940.6|14939.6|14996.8|14995.8|14999|14998|14923.3|14922.3|44190
1644429600000|2022-02-09 18:00:00|14996.9|14995.9|14994|14993|15005.5|15004.5|14970.8|14969.8|27714
1644433200000|2022-02-09 19:00:00|14994.3|14993.3|15001.4|15000.4|15034.8|15033.8|14993.5|14992.5|35190
1644436800000|2022-02-09 20:00:00|15001.6|15000.6|15055.4|15054.4|15055.4|15054.4|14959.5|14958.5|81979
1644440400000|2022-02-09 21:00:00|15054.4|15053.4|15067|15062|15079.2|15077.2|15037.5|15035.5|17300
1644444000000|2022-02-09 22:00:00|15067.9|15062.9|15066.3|15061.3|15069.6|15064.6|15063|15058|0
1644447600000|2022-02-09 23:00:00|15069.9|15067.9|15054.5|15052.5|15073.4|15071.4|15043|15041|4485
1644451200000|2022-02-10 00:00:00|15054.6|15052.6|15022.7|15020.7|15057.4|15055.4|15020.1|15018.1|5249
1644454800000|2022-02-10 01:00:00|15023.4|15021.4|15007.7|15005.7|15023.4|15021.4|14997.5|14995.5|5907
1644458400000|2022-02-10 02:00:00|15008|15006|14993.2|14991.2|15008.7|15006.7|14986.1|14984.1|5098
1644462000000|2022-02-10 03:00:00|14993.4|14991.4|14999.7|14997.7|15006|15004|14980.1|14978.1|4714
1644465600000|2022-02-10 04:00:00|14999.9|14997.9|15007|15005|15013.2|15011.2|14997.6|14995.6|3159
1644469200000|2022-02-10 05:00:00|15007.1|15005.1|15021.7|15019.7|15021.9|15019.9|14990.5|14988.5|3102
1644472800000|2022-02-10 06:00:00|15022|15020|15029.5|15027.5|15039|15037|15015.5|15013.5|4103
1644476400000|2022-02-10 07:00:00|15029.4|15027.4|15041.4|15039.4|15043.4|15041.4|15016.2|15014.2|3315
1644480000000|2022-02-10 08:00:00|15041.9|15039.9|14986.2|14984.2|15051.4|15049.4|14984.7|14982.7|11617
1644483600000|2022-02-10 09:00:00|14986.4|14984.4|14994.9|14992.9|15002.7|15000.7|14978.5|14976.5|5246
1644487200000|2022-02-10 10:00:00|14994.7|14992.7|15012.2|15010.2|15014.6|15012.6|14989.2|14987.2|4159
1644490800000|2022-02-10 11:00:00|15012.1|15010.1|15005.5|15003.5|15018.7|15016.7|14996.9|14994.9|4647
1644494400000|2022-02-10 12:00:00|15005.4|15003.4|15034.5|15032.5|15038.5|15036.5|15005.2|15003.2|7855
1644498000000|2022-02-10 13:00:00|15035.4|15033.4|14814.1|14812.1|15064|15062|14809.1|14807.1|65272
1644501600000|2022-02-10 14:00:00|14814.6|14812.6|14920.2|14919.2|14944.4|14943.4|14733|14731|133083
1644505200000|2022-02-10 15:00:00|14920.5|14919.5|14938|14937|15045.7|15044.7|14907.2|14906.2|128212
1644508800000|2022-02-10 16:00:00|14937.9|14936.9|14972.7|14971.7|14979.1|14978.1|14869|14868|90512
1644512400000|2022-02-10 17:00:00|14972.5|14971.5|14886.7|14885.7|14994.4|14993.4|14819.1|14818.1|76192
1644516000000|2022-02-10 18:00:00|14886.6|14885.6|14831.5|14830.5|14918.1|14917.1|14742.4|14741.4|80647
1644519600000|2022-02-10 19:00:00|14830.9|14829.9|14742.4|14741.4|14837.8|14836.8|14721.3|14720.3|66358
1644523200000|2022-02-10 20:00:00|14741.9|14740.9|14714.6|14713.6|14786.5|14785.5|14635.8|14634.8|89711
1644526800000|2022-02-10 21:00:00|14714.4|14713.4|14711.2|14706.2|14721.4|14719.4|14670|14668|16818
1644530400000|2022-02-10 22:00:00|14710.5|14705.5|14706.4|14701.4|14712.1|14707.1|14705.3|14700.3|0
1644534000000|2022-02-10 23:00:00|14712|14710|14674.5|14672.5|14725.7|14723.7|14668.3|14666.3|7177
1644537600000|2022-02-11 00:00:00|14674.9|14672.9|14660.3|14658.3|14681.5|14679.5|14631.5|14629.5|8328
1644541200000|2022-02-11 01:00:00|14660.5|14658.5|14683|14681|14702|14700|14638.8|14636.8|6672
1644544800000|2022-02-11 02:00:00|14683.2|14681.2|14675|14673|14686.3|14684.3|14646.7|14644.7|5345
1644548400000|2022-02-11 03:00:00|14675.2|14673.2|14659.9|14657.9|14678.2|14676.2|14633.7|14631.7|4909
1644552000000|2022-02-11 04:00:00|14659.8|14657.8|14599.3|14597.3|14662|14660|14590.2|14588.2|7065
1644555600000|2022-02-11 05:00:00|14600.2|14598.2|14557.9|14555.9|14602.2|14600.2|14541.7|14539.7|8753
1644559200000|2022-02-11 06:00:00|14557.8|14555.8|14585.3|14583.3|14590.8|14588.8|14547.4|14545.4|5615
1644562800000|2022-02-11 07:00:00|14585.4|14583.4|14623.3|14621.3|14625.7|14623.7|14585|14583|9443
1644566400000|2022-02-11 08:00:00|14622.5|14620.5|14608.8|14606.8|14678|14676|14606.2|14604.2|14303
1644570000000|2022-02-11 09:00:00|14608.9|14606.9|14598.7|14596.7|14657|14655|14586|14584|10297
1644573600000|2022-02-11 10:00:00|14598.5|14596.5|14624.5|14622.5|14629.5|14627.5|14596.7|14594.7|7021
1644577200000|2022-02-11 11:00:00|14624.4|14622.4|14611.9|14609.9|14626.2|14624.2|14586.5|14584.5|6347
1644580800000|2022-02-11 12:00:00|14612|14610|14682|14680|14713.7|14711.7|14611.5|14609.5|15040
1644584400000|2022-02-11 13:00:00|14682.7|14680.7|14733.3|14731.3|14752|14750|14666.9|14664.9|21689
1644588000000|2022-02-11 14:00:00|14734.5|14732.5|14651.8|14650.8|14780|14779|14638.4|14637.4|85926
1644591600000|2022-02-11 15:00:00|14651.4|14650.4|14631|14630|14738|14737|14602.5|14601.5|104635
1644595200000|2022-02-11 16:00:00|14631.8|14630.8|14576.1|14575.1|14684.6|14683.6|14537.7|14536.7|78038
1644598800000|2022-02-11 17:00:00|14574.1|14573.1|14522.4|14521.4|14611.3|14610.3|14518.2|14517.2|46567
1644602400000|2022-02-11 18:00:00|14522.7|14521.7|14336.4|14335.4|14560.1|14559.1|14323.8|14322.8|107685
1644606000000|2022-02-11 19:00:00|14336.6|14335.6|14276.3|14275.3|14403.9|14402.9|14220.6|14219.6|121474
1644609600000|2022-02-11 20:00:00|14277.8|14276.8|14247.4|14246.4|14353.1|14352.1|14191.5|14190.5|118031
1644613200000|2022-02-11 21:00:00|14246.1|14245.1|14269|14264|14299.1|14297.1|14219.7|14217.7|25353
1644793200000|2022-02-13 23:00:00|14243.5|14241.5|14256.2|14254.2|14272.1|14270.1|14194.2|14192.2|12823
1644796800000|2022-02-14 00:00:00|14257.2|14255.2|14265|14263|14287.9|14285.9|14227.4|14225.4|8523
1644800400000|2022-02-14 01:00:00|14264.9|14262.9|14238.1|14236.1|14281.1|14279.1|14223.9|14221.9|7417
1644804000000|2022-02-14 02:00:00|14238.2|14236.2|14257.4|14255.4|14267|14265|14215.5|14213.5|5111
1644807600000|2022-02-14 03:00:00|14257.5|14255.5|14294|14292|14298.9|14296.9|14239.6|14237.6|5438
1644811200000|2022-02-14 04:00:00|14294.1|14292.1|14285|14283|14297.9|14295.9|14267.1|14265.1|3273
1644814800000|2022-02-14 05:00:00|14284.9|14282.9|14254.1|14252.1|14305.7|14303.7|14245.9|14243.9|4682
1644818400000|2022-02-14 06:00:00|14255|14253|14276.4|14274.4|14277.6|14275.6|14234.9|14232.9|4593
1644822000000|2022-02-14 07:00:00|14276.2|14274.2|14274.2|14272.2|14304.1|14302.1|14228.1|14226.1|8832
1644825600000|2022-02-14 08:00:00|14274.4|14272.4|14094.9|14092.9|14278.9|14276.9|14081|14079|30039
1644829200000|2022-02-14 09:00:00|14093.7|14091.7|14086.7|14084.7|14130|14128|14055.9|14053.9|19096
1644832800000|2022-02-14 10:00:00|14086.2|14084.2|14109.2|14107.2|14139.4|14137.4|14040.1|14038.1|14291
1644836400000|2022-02-14 11:00:00|14109|14107|14116.9|14114.9|14135.2|14133.2|14073.9|14071.9|9733
1644840000000|2022-02-14 12:00:00|14117|14115|14242|14240|14272.4|14270.4|14072.6|14070.6|34190
1644843600000|2022-02-14 13:00:00|14242.7|14240.7|14192.4|14190.4|14274.2|14272.2|14173|14171|33469
1644847200000|2022-02-14 14:00:00|14192.1|14190.1|14297|14296|14343.4|14342.4|14179.2|14177.2|85678
1644850800000|2022-02-14 15:00:00|14296.9|14295.9|14285|14284|14335.6|14334.6|14217.7|14216.7|105910
1644854400000|2022-02-14 16:00:00|14284.9|14283.9|14352.2|14351.2|14389.6|14388.6|14270.6|14269.6|68879
1644858000000|2022-02-14 17:00:00|14352.6|14351.6|14360.2|14359.2|14406.9|14405.9|14335.2|14334.2|37196
1644861600000|2022-02-14 18:00:00|14360.7|14359.7|14150.7|14149.7|14384.4|14383.4|14150.2|14149.2|55519
1644865200000|2022-02-14 19:00:00|14152.2|14151.2|14242.8|14241.8|14275.5|14274.5|14114.2|14113.2|85110
1644868800000|2022-02-14 20:00:00|14242.9|14241.9|14269.4|14268.4|14306.1|14305.1|14184.4|14183.4|77634
1644872400000|2022-02-14 21:00:00|14268.2|14267.2|14273.9|14268.9|14288.7|14286.7|14258.2|14256.2|9594
1644876000000|2022-02-14 22:00:00|14274.1|14269.1|14277.4|14272.4|14277.9|14272.9|14271.7|14266.7|1
1644879600000|2022-02-14 23:00:00|14271.3|14269.3|14309.9|14307.9|14313.3|14311.3|14268.8|14266.8|3558
1644883200000|2022-02-15 00:00:00|14309.8|14307.8|14297.3|14295.3|14323.4|14321.4|14263.8|14261.8|6599
1644886800000|2022-02-15 01:00:00|14297.4|14295.4|14305.9|14303.9|14306.7|14304.7|14275.4|14273.4|4540
1644890400000|2022-02-15 02:00:00|14305.8|14303.8|14331.7|14329.7|14345.2|14343.2|14302.8|14300.8|5401
1644894000000|2022-02-15 03:00:00|14331.4|14329.4|14306.6|14304.6|14332.1|14330.1|14299.4|14297.4|3820
1644897600000|2022-02-15 04:00:00|14307.4|14305.4|14299.2|14297.2|14310.6|14308.6|14279.3|14277.3|3125
1644901200000|2022-02-15 05:00:00|14299.1|14297.1|14258.3|14256.3|14299.2|14297.2|14236.1|14234.1|6391
1644904800000|2022-02-15 06:00:00|14258.2|14256.2|14280.2|14278.2|14289.3|14287.3|14253.9|14251.9|3611
1644908400000|2022-02-15 07:00:00|14280.3|14278.3|14270.9|14268.9|14308.9|14306.9|14251.9|14249.9|6715
1644912000000|2022-02-15 08:00:00|14269.8|14267.8|14481.7|14479.7|14505.2|14503.2|14257.1|14255.1|36684
1644915600000|2022-02-15 09:00:00|14481.6|14479.6|14518.9|14516.9|14545.8|14543.8|14476.6|14474.6|16854
1644919200000|2022-02-15 10:00:00|14519.4|14517.4|14532.9|14530.9|14555.2|14553.2|14499.7|14497.7|14089
1644922800000|2022-02-15 11:00:00|14532.4|14530.4|14560.4|14558.4|14586.1|14584.1|14528.1|14526.1|10718
1644926400000|2022-02-15 12:00:00|14560.2|14558.2|14561.9|14559.9|14585.6|14583.6|14540.4|14538.4|16040
1644930000000|2022-02-15 13:00:00|14560.7|14558.7|14484.6|14482.6|14573.6|14571.6|14474.9|14472.9|24178
1644933600000|2022-02-15 14:00:00|14484.7|14482.7|14513.4|14512.4|14533.4|14532.4|14457.3|14456.3|79414
1644937200000|2022-02-15 15:00:00|14513.6|14512.6|14532.5|14531.5|14557.2|14556.2|14462.4|14461.4|74626
1644940800000|2022-02-15 16:00:00|14533.1|14532.1|14560.1|14559.1|14574.1|14573.1|14521.5|14520.5|40597
1644944400000|2022-02-15 17:00:00|14560.4|14559.4|14479.8|14478.8|14570.2|14569.2|14440.7|14439.7|46026
1644948000000|2022-02-15 18:00:00|14479.7|14478.7|14555|14554|14559.5|14558.5|14474.1|14473.1|31647
1644951600000|2022-02-15 19:00:00|14555.1|14554.1|14574.2|14573.2|14582.7|14581.7|14516.6|14515.6|37153
1644955200000|2022-02-15 20:00:00|14574.8|14573.8|14618.3|14617.3|14624.9|14623.9|14534.9|14533.9|70050
1644958800000|2022-02-15 21:00:00|14618.8|14616.8|14594.9|14589.9|14618.8|14616.8|14572.4|14570.4|13030
1644962400000|2022-02-15 22:00:00|14595|14590|14593.5|14588.5|14601.4|14596.4|14588.9|14583.9|0
1644966000000|2022-02-15 23:00:00|14596.1|14594.1|14571.5|14569.5|14598.9|14596.9|14566.6|14564.6|3789
1644969600000|2022-02-16 00:00:00|14571.6|14569.6|14559.9|14557.9|14576.5|14574.5|14557.6|14555.6|4295
1644973200000|2022-02-16 01:00:00|14559.8|14557.8|14571.4|14569.4|14578.9|14576.9|14558.5|14556.5|3594
1644976800000|2022-02-16 02:00:00|14571.3|14569.3|14570.1|14568.1|14584|14582|14563|14561|3178
1644980400000|2022-02-16 03:00:00|14570|14568|14564.4|14562.4|14574|14572|14556.4|14554.4|2789
1644984000000|2022-02-16 04:00:00|14564.3|14562.3|14573.5|14571.5|14575.3|14573.3|14560.4|14558.4|1513
1644987600000|2022-02-16 05:00:00|14573.4|14571.4|14580.6|14578.6|14589|14587|14573.1|14571.1|2849
1644991200000|2022-02-16 06:00:00|14580.8|14578.8|14589.4|14587.4|14594.6|14592.6|14573|14571|2491
1644994800000|2022-02-16 07:00:00|14589.3|14587.3|14592.6|14590.6|14603.5|14601.5|14576.9|14574.9|4821
1644998400000|2022-02-16 08:00:00|14592.9|14590.9|14638.5|14636.5|14672.6|14670.6|14564.4|14562.4|22258
1645002000000|2022-02-16 09:00:00|14644.6|14642.6|14613.3|14611.3|14676.5|14674.5|14609.3|14607.3|15818
1645005600000|2022-02-16 10:00:00|14613.1|14611.1|14601.5|14599.5|14624.6|14622.6|14575|14573|9611
1645009200000|2022-02-16 11:00:00|14601.4|14599.4|14615.6|14613.6|14623.5|14621.5|14590.5|14588.5|6212
1645012800000|2022-02-16 12:00:00|14615.3|14613.3|14580.1|14578.1|14630.8|14628.8|14566.1|14564.1|13608
1645016400000|2022-02-16 13:00:00|14580.3|14578.3|14534.3|14532.3|14614|14612|14525|14523|24165
1645020000000|2022-02-16 14:00:00|14534.4|14532.4|14415.9|14414.9|14539.4|14537.4|14389.4|14388.4|85599
1645023600000|2022-02-16 15:00:00|14415.3|14414.3|14454.7|14453.7|14476.7|14475.7|14393.5|14392.5|72850
1645027200000|2022-02-16 16:00:00|14455.7|14454.7|14468.5|14467.5|14488.7|14487.7|14431.7|14430.7|45533
1645030800000|2022-02-16 17:00:00|14468.3|14467.3|14424|14423|14483.8|14482.8|14395.5|14394.5|41139
1645034400000|2022-02-16 18:00:00|14423.8|14422.8|14435.5|14434.5|14452.3|14451.3|14407.5|14406.5|26059
1645038000000|2022-02-16 19:00:00|14435.2|14434.2|14596.7|14595.7|14616.3|14615.3|14402.4|14401.4|105973
1645041600000|2022-02-16 20:00:00|14597|14596|14611.7|14610.7|14654.8|14653.8|14591|14590|68523
1645045200000|2022-02-16 21:00:00|14610.7|14609.7|14600.5|14595.5|14646.6|14644.6|14568.2|14566.2|21489
1645048800000|2022-02-16 22:00:00|14601.1|14596.1|14599.3|14594.3|14607.5|14602.5|14598|14593|0
1645052400000|2022-02-16 23:00:00|14598.7|14593.7|14579.3|14577.3|14626.2|14624.2|14574.2|14572.2|7511
1645056000000|2022-02-17 00:00:00|14579.4|14577.4|14578.6|14576.6|14588.7|14586.7|14568.2|14566.2|4198
1645059600000|2022-02-17 01:00:00|14578.2|14576.2|14583.3|14581.3|14591.6|14589.6|14573.1|14571.1|2843
1645063200000|2022-02-17 02:00:00|14583.4|14581.4|14600.6|14598.6|14602.9|14600.9|14580.9|14578.9|2370
1645066800000|2022-02-17 03:00:00|14600.2|14598.2|14523.6|14521.6|14606.6|14604.6|14520.9|14518.9|6509
1645070400000|2022-02-17 04:00:00|14523.9|14521.9|14493.2|14491.2|14524.1|14522.1|14449.6|14447.6|19088
1645074000000|2022-02-17 05:00:00|14493.3|14491.3|14527.7|14525.7|14543.8|14541.8|14482.6|14480.6|8491
1645077600000|2022-02-17 06:00:00|14526.4|14524.4|14528.4|14526.4|14553.3|14551.3|14499.6|14497.6|8225
1645081200000|2022-02-17 07:00:00|14527.3|14525.3|14553.2|14551.2|14566.4|14564.4|14521.7|14519.7|9323
1645084800000|2022-02-17 08:00:00|14552.9|14550.9|14516.3|14514.3|14590.6|14588.6|14475.8|14473.8|20153
1645088400000|2022-02-17 09:00:00|14516.4|14514.4|14505.1|14503.1|14533.1|14531.1|14482.9|14480.9|8581
1645092000000|2022-02-17 10:00:00|14504.9|14502.9|14514.2|14512.2|14530.6|14528.6|14499.2|14497.2|5929
1645095600000|2022-02-17 11:00:00|14514.3|14512.3|14515.2|14513.2|14522.6|14520.6|14492.1|14490.1|6376
1645099200000|2022-02-17 12:00:00|14516.4|14514.4|14553.9|14551.9|14562.4|14560.4|14513.2|14511.2|8694
1645102800000|2022-02-17 13:00:00|14553.8|14551.8|14465.6|14463.6|14571.4|14569.4|14453.3|14451.3|27522
1645106400000|2022-02-17 14:00:00|14466.1|14464.1|14409.6|14408.6|14509.6|14507.6|14382.8|14381.8|88465
1645110000000|2022-02-17 15:00:00|14409.3|14408.3|14371|14370|14436.3|14435.3|14332|14331|87612
1645113600000|2022-02-17 16:00:00|14370.6|14369.6|14368.4|14367.4|14418.5|14417.5|14359|14358|56799
1645117200000|2022-02-17 17:00:00|14368.5|14367.5|14357.7|14356.7|14378|14377|14323|14322|41453
1645120800000|2022-02-17 18:00:00|14357.4|14356.4|14312.8|14311.8|14360.8|14359.8|14294.9|14293.9|42079
1645124400000|2022-02-17 19:00:00|14312.9|14311.9|14246.8|14245.8|14312.9|14311.9|14245.1|14244.1|46563
1645128000000|2022-02-17 20:00:00|14246.7|14245.7|14173.5|14172.5|14254.3|14253.3|14156.5|14155.5|94093
1645131600000|2022-02-17 21:00:00|14173.2|14172.2|14165.5|14160.5|14183.6|14181.6|14143.5|14141.5|20118
1645135200000|2022-02-17 22:00:00|14164.6|14159.6|14165.8|14160.8|14166.6|14161.6|14161.4|14156.4|0
1645138800000|2022-02-17 23:00:00|14165.1|14163.1|14182.7|14180.7|14194.1|14192.1|14146.3|14144.3|7373
1645142400000|2022-02-18 00:00:00|14182.6|14180.6|14168.6|14166.6|14194.5|14192.5|14138.1|14136.1|7492
1645146000000|2022-02-18 01:00:00|14168.7|14166.7|14281.7|14279.7|14299.6|14297.6|14154.6|14152.6|18247
1645149600000|2022-02-18 02:00:00|14281.8|14279.8|14275.8|14273.8|14292.8|14290.8|14255.2|14253.2|7969
1645153200000|2022-02-18 03:00:00|14276.1|14274.1|14289.3|14287.3|14307.1|14305.1|14268|14266|6257
1645156800000|2022-02-18 04:00:00|14289.5|14287.5|14281|14279|14307.1|14305.1|14278.3|14276.3|4814
1645160400000|2022-02-18 05:00:00|14281.6|14279.6|14271.5|14269.5|14291.6|14289.6|14265.6|14263.6|3605
1645164000000|2022-02-18 06:00:00|14271.3|14269.3|14253.3|14251.3|14273.5|14271.5|14246.1|14244.1|5342
1645167600000|2022-02-18 07:00:00|14253.2|14251.2|14250.6|14248.6|14268.1|14266.1|14236.3|14234.3|6657
1645171200000|2022-02-18 08:00:00|14250.3|14248.3|14263.6|14261.6|14296.3|14294.3|14244.3|14242.3|11821
1645174800000|2022-02-18 09:00:00|14263.7|14261.7|14279.6|14277.6|14280.8|14278.8|14232.2|14230.2|8609
1645178400000|2022-02-18 10:00:00|14279.7|14277.7|14272.2|14270.2|14287.7|14285.7|14257.2|14255.2|5871
1645182000000|2022-02-18 11:00:00|14272|14270|14255.1|14253.1|14284.6|14282.6|14239.3|14237.3|6406
1645185600000|2022-02-18 12:00:00|14255.2|14253.2|14272.7|14270.7|14276.3|14274.3|14247|14245|7619
1645189200000|2022-02-18 13:00:00|14272.6|14270.6|14191.5|14189.5|14280.1|14278.1|14139|14137|37535
1645192800000|2022-02-18 14:00:00|14191.2|14189.2|14193.5|14192.5|14229.1|14228.1|14096.6|14095.6|94993
1645196400000|2022-02-18 15:00:00|14193.3|14192.3|14058.7|14057.7|14203.2|14202.2|14043.5|14042.5|98958
1645200000000|2022-02-18 16:00:00|14059.2|14058.2|13984.9|13983.9|14073.9|14072.9|13971.2|13970.2|89264
1645203600000|2022-02-18 17:00:00|13984.5|13983.5|13955.4|13954.4|14065.7|14064.7|13951.4|13950.4|72449
1645207200000|2022-02-18 18:00:00|13955.3|13954.3|13999.4|13998.4|14020.4|14019.4|13917.4|13916.4|60242
1645210800000|2022-02-18 19:00:00|13999.1|13998.1|14116.8|14115.8|14139.4|14138.4|13992.4|13991.4|73894
1645214400000|2022-02-18 20:00:00|14116.6|14115.6|14015.5|14014.5|14154.5|14153.5|13972|13971|102393
1645218000000|2022-02-18 21:00:00|14016|14015|14005.5|14000.5|14050.3|14048.3|13996.3|13994.3|16677
1645398000000|2022-02-20 23:00:00|13939.5|13937.5|13863.9|13861.9|13965.3|13963.3|13852.3|13850.3|13460
1645401600000|2022-02-21 00:00:00|13863.8|13861.8|13977.3|13975.3|13996.3|13994.3|13821.2|13819.2|15028
1645405200000|2022-02-21 01:00:00|13976.7|13974.7|14069.5|14067.5|14096.4|14094.4|13935.7|13933.7|16160
1645408800000|2022-02-21 02:00:00|14070.2|14068.2|14073.9|14071.9|14086.8|14084.8|14058.5|14056.5|4445
1645412400000|2022-02-21 03:00:00|14074|14072|14028.9|14026.9|14085|14083|14016|14014|5378
1645416000000|2022-02-21 04:00:00|14028.2|14026.2|14069.9|14067.9|14076.2|14074.2|14021|14019|3599
1645419600000|2022-02-21 05:00:00|14069.8|14067.8|14072.4|14070.4|14087.8|14085.8|14059|14057|4776
1645423200000|2022-02-21 06:00:00|14072.5|14070.5|14134.3|14132.3|14151.7|14149.7|14070.5|14068.5|7223
1645426800000|2022-02-21 07:00:00|14133.8|14131.8|14106.4|14104.4|14168.8|14166.8|14100.4|14098.4|10807
1645430400000|2022-02-21 08:00:00|14106.3|14104.3|14048.7|14046.7|14119.8|14117.8|14036.9|14034.9|12511
1645434000000|2022-02-21 09:00:00|14049.7|14047.7|13988.5|13986.5|14052.7|14050.7|13977.8|13975.8|9250
1645437600000|2022-02-21 10:00:00|13988.7|13986.7|13989.5|13987.5|14004.7|14002.7|13968.4|13966.4|7275
1645441200000|2022-02-21 11:00:00|13989.4|13987.4|13936.3|13934.3|14002.2|14000.2|13894.2|13892.2|12817
1645444800000|2022-02-21 12:00:00|13935.5|13933.5|13869.9|13867.9|13938|13936|13835.5|13833.5|14580
1645448400000|2022-02-21 13:00:00|13869.2|13867.2|13845.7|13843.7|13886.5|13884.5|13786.3|13784.3|25743
1645452000000|2022-02-21 14:00:00|13845.2|13843.2|13840.7|13839.7|13901.4|13899.4|13814|13813|26024
1645455600000|2022-02-21 15:00:00|13840.2|13839.2|13830.5|13829.5|13884.2|13883.2|13798.9|13797.9|20865
1645459200000|2022-02-21 16:00:00|13830.7|13829.7|13778.5|13777.5|13832.7|13831.7|13761.2|13760.2|14122
1645462800000|2022-02-21 17:00:00|13779.3|13778.3|13746.4|13745.4|13805|13804|13727.4|13726.4|12918
1645466400000|2022-02-21 18:00:00|13745.9|13744.9|13720.2|13715.2|13792.4|13787.4|13695.6|13690.6|1
1645470000000|2022-02-21 19:00:00|13716.4|13711.4|13712.9|13707.9|13738.2|13733.2|13669.7|13664.7|0
1645473600000|2022-02-21 20:00:00|13712.7|13707.7|13686.3|13681.3|13712.8|13707.8|13655.3|13650.3|0
1645477200000|2022-02-21 21:00:00|13686.1|13681.1|13686.1|13681.1|13686.1|13681.1|13686.1|13681.1|0
1645484400000|2022-02-21 23:00:00|13621.5|13619.5|13690.8|13688.8|13719.8|13717.8|13592.9|13590.9|23722
1645488000000|2022-02-22 00:00:00|13691.4|13689.4|13722.9|13720.9|13746.8|13744.8|13644.5|13642.5|13597
1645491600000|2022-02-22 01:00:00|13722.8|13720.8|13701.4|13699.4|13749.4|13747.4|13674.5|13672.5|14379
1645495200000|2022-02-22 02:00:00|13701.3|13699.3|13685.4|13683.4|13720.3|13718.3|13667.5|13665.5|7454
1645498800000|2022-02-22 03:00:00|13685.8|13683.8|13674.8|13672.8|13688.3|13686.3|13650.3|13648.3|7707
1645502400000|2022-02-22 04:00:00|13674.9|13672.9|13701.2|13699.2|13713.9|13711.9|13674.9|13672.9|5665
1645506000000|2022-02-22 05:00:00|13701.3|13699.3|13708.9|13706.9|13733.4|13731.4|13696.9|13694.9|5770
1645509600000|2022-02-22 06:00:00|13708.4|13706.4|13703.4|13701.4|13758.7|13756.7|13664.7|13662.7|11485
1645513200000|2022-02-22 07:00:00|13703.3|13701.3|13630.4|13628.4|13731.3|13729.3|13627.7|13625.7|18651
1645516800000|2022-02-22 08:00:00|13630.3|13628.3|13743.4|13741.4|13749.7|13747.7|13625.4|13623.4|23478
1645520400000|2022-02-22 09:00:00|13743.5|13741.5|13736.3|13734.3|13776.4|13774.4|13709.3|13707.3|17795
1645524000000|2022-02-22 10:00:00|13736.4|13734.4|13933.2|13931.2|13977.4|13975.4|13731.7|13729.7|31772
1645527600000|2022-02-22 11:00:00|13933.3|13931.3|13919.4|13917.4|13943.7|13941.7|13876|13874|18594
1645531200000|2022-02-22 12:00:00|13919.3|13917.3|13948.7|13946.7|13968.4|13966.4|13884.2|13882.2|18974
1645534800000|2022-02-22 13:00:00|13948.9|13946.9|13948.5|13946.5|13961.9|13959.9|13901.2|13899.2|20111
1645538400000|2022-02-22 14:00:00|13948.9|13946.9|14032|14031|14107|14106|13873|13872|98023
1645542000000|2022-02-22 15:00:00|14032.2|14031.2|13953.9|13952.9|14118.9|14117.9|13946.2|13945.2|104551
1645545600000|2022-02-22 16:00:00|13954.4|13953.4|13879|13878|13972.4|13971.4|13842.3|13841.3|76724
1645549200000|2022-02-22 17:00:00|13878.9|13877.9|13839.5|13838.5|13916.4|13915.4|13821.7|13820.7|53586
1645552800000|2022-02-22 18:00:00|13839.6|13838.6|13771.2|13770.2|13864.7|13863.7|13754.5|13753.5|52585
1645556400000|2022-02-22 19:00:00|13771|13770|13933.6|13932.6|13965.3|13964.3|13719|13718|105574
1645560000000|2022-02-22 20:00:00|13933.8|13932.8|13871.3|13870.3|14020.6|14019.6|13817.1|13816.1|115315
1645563600000|2022-02-22 21:00:00|13871.8|13869.8|13929|13924|13955.5|13953.5|13871.5|13869.5|19978
1645567200000|2022-02-22 22:00:00|13929.1|13924.1|13934.5|13929.5|13941|13936|13927.8|13922.8|0
1645570800000|2022-02-22 23:00:00|13931.8|13929.8|13979|13977|13995.6|13993.6|13924.5|13922.5|7250
1645574400000|2022-02-23 00:00:00|13979.1|13977.1|13982.9|13980.9|13985.9|13983.9|13964.4|13962.4|4569
1645578000000|2022-02-23 01:00:00|13982.8|13980.8|13947|13945|13985.9|13983.9|13920.3|13918.3|6572
1645581600000|2022-02-23 02:00:00|13947.3|13945.3|13934.9|13932.9|13958.8|13956.8|13922.1|13920.1|4215
1645585200000|2022-02-23 03:00:00|13934.8|13932.8|13964.5|13962.5|13967|13965|13919.3|13917.3|3908
1645588800000|2022-02-23 04:00:00|13964.8|13962.8|13979.8|13977.8|13981.6|13979.6|13952.3|13950.3|4050
1645592400000|2022-02-23 05:00:00|13979.9|13977.9|13963.4|13961.4|13994.1|13992.1|13959.6|13957.6|3721
1645596000000|2022-02-23 06:00:00|13962.1|13960.1|13945.8|13943.8|13983|13981|13943.3|13941.3|4923
1645599600000|2022-02-23 07:00:00|13945.9|13943.9|13973.1|13971.1|13984.9|13982.9|13931.9|13929.9|6754
1645603200000|2022-02-23 08:00:00|13973.8|13971.8|14021.9|14019.9|14033.1|14031.1|13949.1|13947.1|16059
1645606800000|2022-02-23 09:00:00|14024.9|14022.9|14034.3|14032.3|14074.8|14072.8|14023|14021|12293
1645610400000|2022-02-23 10:00:00|14034.5|14032.5|14010.3|14008.3|14046.6|14044.6|13989.5|13987.5|10858
1645614000000|2022-02-23 11:00:00|14010.4|14008.4|13964.9|13962.9|14016|14014|13958.6|13956.6|11175
1645617600000|2022-02-23 12:00:00|13965.9|13963.9|14029.6|14027.6|14039.5|14037.5|13959.4|13957.4|11559
1645621200000|2022-02-23 13:00:00|14030.4|14028.4|14026.9|14024.9|14039.3|14037.3|13993.1|13991.1|14016
1645624800000|2022-02-23 14:00:00|14026.6|14024.6|13909.3|13908.3|14036.6|14035.6|13896.8|13895.8|84632
1645628400000|2022-02-23 15:00:00|13909.4|13908.4|13789.6|13788.6|13910|13909|13762.9|13761.9|105059
1645632000000|2022-02-23 16:00:00|13789.4|13788.4|13821.1|13820.1|13840.5|13839.5|13725|13724|80809
1645635600000|2022-02-23 17:00:00|13821.8|13820.8|13773.4|13772.4|13874|13873|13761|13760|51872
1645639200000|2022-02-23 18:00:00|13773.1|13772.1|13691.9|13690.9|13774|13773|13661.1|13660.1|65669
1645642800000|2022-02-23 19:00:00|13691.7|13690.7|13598|13597|13715.4|13714.4|13577.5|13576.5|70718
1645646400000|2022-02-23 20:00:00|13598.1|13597.1|13516.6|13515.6|13607|13606|13504.2|13503.2|101270
1645650000000|2022-02-23 21:00:00|13514.4|13513.4|13494.8|13489.8|13546.6|13544.6|13479.6|13477.6|21467
1645653600000|2022-02-23 22:00:00|13493.5|13488.5|13493.6|13488.6|13497.6|13492.6|13473.9|13468.9|0
1645657200000|2022-02-23 23:00:00|13487.7|13485.7|13507.7|13505.7|13525.1|13523.1|13465.4|13463.4|10876
1645660800000|2022-02-24 00:00:00|13507.6|13505.6|13392.7|13390.7|13522.6|13520.6|13388.4|13386.4|19924
1645664400000|2022-02-24 01:00:00|13393.9|13391.9|13439.2|13437.2|13473.7|13471.7|13366.6|13364.6|18009
1645668000000|2022-02-24 02:00:00|13439.1|13437.1|13338.1|13336.1|13451.9|13449.9|13329|13327|21794
1645671600000|2022-02-24 03:00:00|13338|13336|13134.6|13132.6|13349.1|13347.1|13113.5|13111.5|46629
1645675200000|2022-02-24 04:00:00|13134.5|13132.5|13201.4|13199.4|13217|13215|13122|13120|24850
1645678800000|2022-02-24 05:00:00|13201.5|13199.5|13175|13173|13213.9|13211.9|13141.2|13139.2|21618
1645682400000|2022-02-24 06:00:00|13175.1|13173.1|13144.6|13142.6|13232|13230|13121.6|13119.6|16903
1645686000000|2022-02-24 07:00:00|13144.5|13142.5|13098.9|13096.9|13173|13171|13033.6|13031.6|30204
1645689600000|2022-02-24 08:00:00|13101.4|13099.4|13201.9|13199.9|13222.9|13220.9|13085.5|13083.5|38352
1645693200000|2022-02-24 09:00:00|13201.7|13199.7|13167.4|13165.4|13256.6|13254.6|13150.1|13148.1|35393
1645696800000|2022-02-24 10:00:00|13167.5|13165.5|13148.5|13146.5|13226.2|13224.2|13121.7|13119.7|24177
1645700400000|2022-02-24 11:00:00|13148.6|13146.6|13164|13162|13169.4|13167.4|13078.4|13076.4|24042
1645704000000|2022-02-24 12:00:00|13164.6|13162.6|13090.4|13088.4|13168.4|13166.4|13061.9|13059.9|23031
1645707600000|2022-02-24 13:00:00|13090|13088|13105.7|13103.7|13154.9|13152.9|13036.1|13034.1|32600
1645711200000|2022-02-24 14:00:00|13105.9|13103.9|13347.4|13346.4|13370.4|13369.4|13067.2|13066.2|142397
1645714800000|2022-02-24 15:00:00|13347.2|13346.2|13461.8|13460.8|13504.7|13503.7|13253.7|13252.7|132677
1645718400000|2022-02-24 16:00:00|13462.6|13461.6|13551.8|13550.8|13571|13570|13427.6|13426.6|89012
1645722000000|2022-02-24 17:00:00|13552|13551|13463.3|13462.3|13563.1|13562.1|13412.3|13411.3|65431
1645725600000|2022-02-24 18:00:00|13463.2|13462.2|13610.6|13609.6|13708.7|13707.7|13447.8|13446.8|77907
1645729200000|2022-02-24 19:00:00|13610.3|13609.3|13781.7|13780.7|13810.6|13809.6|13567.2|13566.2|88641
1645732800000|2022-02-24 20:00:00|13782.3|13781.3|13973.1|13972.1|13990.1|13989.1|13763.7|13762.7|101572
1645736400000|2022-02-24 21:00:00|13972.9|13971.9|13920.1|13915.1|13973.7|13972.2|13897.8|13895.8|23456
1645740000000|2022-02-24 22:00:00|13920.2|13915.2|13922.4|13917.4|13927.8|13922.8|13918.3|13913.3|0
1645743600000|2022-02-24 23:00:00|13910.4|13908.4|13867|13865|13922.4|13920.4|13844.3|13842.3|12690
1645747200000|2022-02-25 00:00:00|13867.2|13865.2|13879.3|13877.3|13948.2|13946.2|13866.9|13864.9|12117
1645750800000|2022-02-25 01:00:00|13879.5|13877.5|13861.2|13859.2|13915.2|13913.2|13824.3|13822.3|12642
1645754400000|2022-02-25 02:00:00|13861|13859|13838.9|13836.9|13868.4|13866.4|13814.2|13812.2|7466
1645758000000|2022-02-25 03:00:00|13838.8|13836.8|13890.2|13888.2|13900.5|13898.5|13817.9|13815.9|8929
1645761600000|2022-02-25 04:00:00|13890|13888|13878.9|13876.9|13926.3|13924.3|13863|13861|10830
1645765200000|2022-02-25 05:00:00|13877.7|13875.7|13862.9|13860.9|13885.8|13883.8|13840.5|13838.5|9642
1645768800000|2022-02-25 06:00:00|13863|13861|13863.2|13861.2|13874.9|13872.9|13849.3|13847.3|4390
1645772400000|2022-02-25 07:00:00|13863|13861|13860.7|13858.7|13893.2|13891.2|13815.7|13813.7|11939
1645776000000|2022-02-25 08:00:00|13860.9|13858.9|13806|13804|13865|13863|13768.3|13766.3|23201
1645779600000|2022-02-25 09:00:00|13806.4|13804.4|13873.2|13871.2|13894.5|13892.5|13774.4|13772.4|16861
1645783200000|2022-02-25 10:00:00|13873.4|13871.4|13913.5|13911.5|13929.9|13927.9|13866.7|13864.7|12589
1645786800000|2022-02-25 11:00:00|13913.4|13911.4|13900.9|13898.9|13949.3|13947.3|13839.2|13837.2|22122
1645790400000|2022-02-25 12:00:00|13900.7|13898.7|14013|14011|14031.3|14029.3|13892.3|13890.3|24720
1645794000000|2022-02-25 13:00:00|14013.4|14011.4|14046.9|14044.9|14114.4|14112.4|13987.4|13985.4|36583
1645797600000|2022-02-25 14:00:00|14046.3|14044.3|13875.5|13874.5|14054|14052|13867.2|13866.2|100309
1645801200000|2022-02-25 15:00:00|13875|13874|14069.3|14068.3|14099.8|14098.8|13839.2|13838.2|113357
1645804800000|2022-02-25 16:00:00|14068.6|14067.6|14172.7|14171.7|14174.2|14173.2|14031.5|14030.5|74870
1645808400000|2022-02-25 17:00:00|14173.1|14172.1|14088|14087|14186.6|14185.6|14063.1|14062.1|54583
1645812000000|2022-02-25 18:00:00|14087.8|14086.8|14117.7|14116.7|14157|14156|14045.2|14044.2|59240
1645815600000|2022-02-25 19:00:00|14118.8|14117.8|14116.6|14115.6|14163.3|14162.3|14069.8|14068.8|57206
1645819200000|2022-02-25 20:00:00|14116.5|14115.5|14190.4|14189.4|14194.9|14193.9|14081|14080|71653
1645822800000|2022-02-25 21:00:00|14189.8|14188.8|14196.8|14191.8|14205.4|14203.4|14184.1|14182.1|17164
1646002800000|2022-02-27 23:00:00|13890.4|13886.4|13863.8|13861.8|13902.1|13900.1|13696.6|13692.6|24792
1646006400000|2022-02-28 00:00:00|13865.1|13863.1|13855.4|13853.4|13871.6|13869.6|13823.7|13821.7|12900
1646010000000|2022-02-28 01:00:00|13855.6|13853.6|13846.4|13844.4|13963.7|13961.7|13845.7|13843.7|16917
1646013600000|2022-02-28 02:00:00|13846.3|13844.3|13808.8|13806.8|13871.1|13869.1|13773.7|13771.7|14838
1646017200000|2022-02-28 03:00:00|13808.9|13806.9|13777.8|13775.8|13814.8|13812.8|13764.6|13762.6|8056
1646020800000|2022-02-28 04:00:00|13777.7|13775.7|13819.1|13817.1|13851.2|13849.2|13777.2|13775.2|8830
1646024400000|2022-02-28 05:00:00|13818.9|13816.9|13869.2|13867.2|13890.4|13888.4|13816.9|13814.9|8165
1646028000000|2022-02-28 06:00:00|13869.4|13867.4|13871.4|13869.4|13896.8|13894.8|13854.4|13852.4|7193
1646031600000|2022-02-28 07:00:00|13872.1|13870.1|13997.4|13995.4|14027.3|14025.3|13860.1|13858.1|18480
1646035200000|2022-02-28 08:00:00|13997.6|13995.6|13957.4|13955.4|14025.9|14023.9|13921.3|13919.3|17517
1646038800000|2022-02-28 09:00:00|13957.6|13955.6|13988.3|13986.3|14058.2|14056.2|13952.9|13950.9|16510
1646042400000|2022-02-28 10:00:00|13988.7|13986.7|14012.9|14010.9|14021.1|14019.1|13955.7|13953.7|10004
1646046000000|2022-02-28 11:00:00|14012.8|14010.8|13999.3|13997.3|14042.4|14040.4|13972.8|13970.8|10784
1646049600000|2022-02-28 12:00:00|13999.2|13997.2|14022.7|14020.7|14077.4|14075.4|13997.9|13995.9|18785
1646053200000|2022-02-28 13:00:00|14018.9|14016.9|14008.4|14006.4|14039.9|14037.9|13979.6|13977.6|17077
1646056800000|2022-02-28 14:00:00|14008.6|14006.6|14153.2|14152.2|14155.8|14154.8|13997.2|13995.2|91732
1646060400000|2022-02-28 15:00:00|14152.9|14151.9|14224|14223|14243.1|14242.1|14041.7|14040.7|94690
1646064000000|2022-02-28 16:00:00|14225|14224|14264.7|14263.7|14299.1|14298.1|14197.6|14196.6|69224
1646067600000|2022-02-28 17:00:00|14264.9|14263.9|14116.8|14115.8|14279.4|14278.4|14075.8|14074.8|61641
1646071200000|2022-02-28 18:00:00|14116.2|14115.2|14147.4|14146.4|14189.2|14188.2|14086.7|14085.7|54909
1646074800000|2022-02-28 19:00:00|14147.2|14146.2|14086.6|14085.6|14147.2|14146.2|14003.3|14002.3|62585
1646078400000|2022-02-28 20:00:00|14085.7|14084.7|14240.8|14239.8|14246.1|14245.1|14031.3|14030.3|84355
1646082000000|2022-02-28 21:00:00|14240.7|14239.7|14227.1|14222.1|14242.5|14240.5|14211.4|14209.4|15604
1646085600000|2022-02-28 22:00:00|14227.6|14222.6|14225.3|14220.3|14227.6|14222.6|14221.7|14216.7|0
1646089200000|2022-02-28 23:00:00|14225.9|14223.9|14264.5|14262.5|14277.4|14275.4|14213.2|14211.2|5885
1646092800000|2022-03-01 00:00:00|14264.6|14262.6|14216.5|14214.5|14272.6|14270.6|14194.4|14192.4|8446
1646096400000|2022-03-01 01:00:00|14216.4|14214.4|14209.6|14207.6|14243.4|14241.4|14203.6|14201.6|6121
1646100000000|2022-03-01 02:00:00|14209.7|14207.7|14216.2|14214.2|14222.5|14220.5|14181.1|14179.1|6035
1646103600000|2022-03-01 03:00:00|14216.4|14214.4|14201.2|14199.2|14220.4|14218.4|14193.1|14191.1|5262
1646107200000|2022-03-01 04:00:00|14201.4|14199.4|14229|14227|14230.5|14228.5|14192|14190|4328
1646110800000|2022-03-01 05:00:00|14228.9|14226.9|14218.2|14216.2|14230|14228|14197.4|14195.4|4492
1646114400000|2022-03-01 06:00:00|14218.4|14216.4|14257.2|14255.2|14264.6|14262.6|14214|14212|5326
1646118000000|2022-03-01 07:00:00|14257.5|14255.5|14282|14280|14334.2|14332.2|14253.4|14251.4|11691
1646121600000|2022-03-01 08:00:00|14282.5|14280.5|14206.4|14204.4|14314.1|14312.1|14176.2|14174.2|16307
1646125200000|2022-03-01 09:00:00|14207|14205|14122.5|14120.5|14217.1|14215.1|14114.6|14112.6|14284
1646128800000|2022-03-01 10:00:00|14122.6|14120.6|14159.7|14157.7|14163|14161|14088.4|14086.4|15494
1646132400000|2022-03-01 11:00:00|14159.6|14157.6|14102.5|14100.5|14172.1|14170.1|14078.1|14076.1|13905
1646136000000|2022-03-01 12:00:00|14102.1|14100.1|14127|14125|14160.1|14158.1|14100.2|14098.2|14318
1646139600000|2022-03-01 13:00:00|14126.9|14124.9|14189.6|14187.6|14217.4|14215.4|14102.7|14100.7|24467
1646143200000|2022-03-01 14:00:00|14189.5|14187.5|14209.8|14208.8|14260.9|14259.9|14161.4|14160.4|76066
1646146800000|2022-03-01 15:00:00|14219.3|14218.3|14159.5|14158.5|14280.6|14279.6|14140.7|14139.7|105071
1646150400000|2022-03-01 16:00:00|14160|14159|14044.6|14043.6|14219.1|14218.1|14026.9|14025.9|76943
1646154000000|2022-03-01 17:00:00|14044.4|14043.4|14096.7|14095.7|14110.5|14109.5|14006.9|14005.9|46839
1646157600000|2022-03-01 18:00:00|14096.5|14095.5|14017.8|14016.8|14124.8|14123.8|13978.9|13977.9|47651
1646161200000|2022-03-01 19:00:00|14017.3|14016.3|14006.9|14005.9|14073.8|14072.8|13971.4|13970.4|45960
1646164800000|2022-03-01 20:00:00|14007|14006|14010.6|14009.6|14105.8|14104.8|13907.7|13906.7|69069
1646168400000|2022-03-01 21:00:00|14009.9|14008.9|14035.5|14030.5|14052.7|14050.7|13998.4|13996.4|14704
1646172000000|2022-03-01 22:00:00|14034.5|14029.5|14026.1|14021.1|14037.3|14032.3|14020.4|14015.4|0
1646175600000|2022-03-01 23:00:00|14027.8|14022.8|14059.7|14057.7|14059.8|14057.8|14016.2|14014.2|5027
1646179200000|2022-03-02 00:00:00|14059.4|14057.4|14054.2|14052.2|14074.2|14072.2|14038.7|14036.7|5792
1646182800000|2022-03-02 01:00:00|14054.3|14052.3|14023.9|14021.9|14069.7|14067.7|14014.3|14012.3|6391
1646186400000|2022-03-02 02:00:00|14023.4|14021.4|14030.1|14028.1|14034.4|14032.4|13980.2|13978.2|10001
1646190000000|2022-03-02 03:00:00|14030.2|14028.2|14051.6|14049.6|14057.1|14055.1|14025.7|14023.7|5366
1646193600000|2022-03-02 04:00:00|14051.8|14049.8|14075.1|14073.1|14078.1|14076.1|14038.1|14036.1|3113
1646197200000|2022-03-02 05:00:00|14074.9|14072.9|14076.1|14074.1|14102.8|14100.8|14066.9|14064.9|5493
1646200800000|2022-03-02 06:00:00|14075.9|14073.9|14014.6|14012.6|14079.3|14077.3|14004.6|14002.6|5040
1646204400000|2022-03-02 07:00:00|14014.3|14012.3|13976.9|13974.9|14022.4|14020.4|13919.4|13917.4|14375
1646208000000|2022-03-02 08:00:00|13977.1|13975.1|13995.4|13993.4|14067.3|14065.3|13949.3|13947.3|19251
1646211600000|2022-03-02 09:00:00|13995.3|13993.3|14098.7|14096.7|14124.8|14122.8|13972.2|13970.2|17841
1646215200000|2022-03-02 10:00:00|14099.1|14097.1|14104.2|14102.2|14151.2|14149.2|14080.8|14078.8|15031
1646218800000|2022-03-02 11:00:00|14104.3|14102.3|14113.3|14111.3|14149.2|14147.2|14093.1|14091.1|11898
1646222400000|2022-03-02 12:00:00|14112.8|14110.8|14095.6|14093.6|14137.2|14135.2|14074.1|14072.1|12265
1646226000000|2022-03-02 13:00:00|14094.8|14092.8|14041.2|14039.2|14096.7|14094.7|14012.8|14010.8|22292
1646229600000|2022-03-02 14:00:00|14040.3|14038.3|14082.3|14081.3|14136.7|14135.7|14018.6|14017.6|76140
1646233200000|2022-03-02 15:00:00|14082.7|14081.7|14054.4|14053.4|14130.9|14129.9|13958|13957|122647
1646236800000|2022-03-02 16:00:00|14054.5|14053.5|14170.4|14169.4|14229.4|14228.4|14020.6|14019.6|78892
1646240400000|2022-03-02 17:00:00|14169.9|14168.9|14197.7|14196.7|14217.7|14216.7|14155.6|14154.6|38702
1646244000000|2022-03-02 18:00:00|14197.6|14196.6|14239.3|14238.3|14270.1|14269.1|14197.6|14196.6|32864
1646247600000|2022-03-02 19:00:00|14239.5|14238.5|14244.6|14243.6|14287.3|14286.3|14224.1|14223.1|32611
1646251200000|2022-03-02 20:00:00|14244.7|14243.7|14243.1|14242.1|14296.1|14295.1|14239|14238|61198
1646254800000|2022-03-02 21:00:00|14243.4|14242.4|14204.4|14199.4|14248.9|14246.9|14179.5|14177.5|18192
1646258400000|2022-03-02 22:00:00|14202.7|14197.7|14196.6|14191.6|14203.1|14198.1|14189.7|14184.7|0
1646262000000|2022-03-02 23:00:00|14203.6|14201.6|14211.9|14209.9|14215.9|14213.9|14194.4|14192.4|4074
1646265600000|2022-03-03 00:00:00|14212.1|14210.1|14214|14212|14221.4|14219.4|14202.9|14200.9|3898
1646269200000|2022-03-03 01:00:00|14213.9|14211.9|14192.9|14190.9|14230.9|14228.9|14189.8|14187.8|5120
1646272800000|2022-03-03 02:00:00|14192.8|14190.8|14230.6|14228.6|14235.5|14233.5|14191.3|14189.3|4415
1646276400000|2022-03-03 03:00:00|14230.8|14228.8|14230.9|14228.9|14245.8|14243.8|14221.8|14219.8|2797
1646280000000|2022-03-03 04:00:00|14230.8|14228.8|14225.4|14223.4|14240.5|14238.5|14222.9|14220.9|2381
1646283600000|2022-03-03 05:00:00|14227.4|14225.4|14245.6|14243.6|14255.1|14253.1|14218|14216|3628
1646287200000|2022-03-03 06:00:00|14245.1|14243.1|14253.6|14251.6|14261.6|14259.6|14236.9|14234.9|3255
1646290800000|2022-03-03 07:00:00|14253.8|14251.8|14218.8|14216.8|14258.5|14256.5|14204.3|14202.3|7927
1646294400000|2022-03-03 08:00:00|14218.4|14216.4|14195.8|14193.8|14250.8|14248.8|14176.1|14174.1|15017
1646298000000|2022-03-03 09:00:00|14196.4|14194.4|14205.9|14203.9|14228.1|14226.1|14167.4|14165.4|11652
1646301600000|2022-03-03 10:00:00|14205.8|14203.8|14196.6|14194.6|14212.4|14210.4|14175.5|14173.5|6862
1646305200000|2022-03-03 11:00:00|14196.4|14194.4|14191.3|14189.3|14231.5|14229.5|14178.8|14176.8|9594
1646308800000|2022-03-03 12:00:00|14191.1|14189.1|14209|14207|14232.9|14230.9|14191.1|14189.1|7746
1646312400000|2022-03-03 13:00:00|14211.5|14209.5|14338.3|14336.3|14340.1|14338.1|14209.9|14207.9|19756
1646316000000|2022-03-03 14:00:00|14336.9|14334.9|14269.4|14268.4|14398|14396|14241.3|14240.3|83594
1646319600000|2022-03-03 15:00:00|14269.6|14268.6|14058.8|14057.8|14295.5|14294.5|14057.6|14056.6|87001
1646323200000|2022-03-03 16:00:00|14059.5|14058.5|14122|14121|14143.3|14142.3|14038.6|14037.6|70751
1646326800000|2022-03-03 17:00:00|14122.3|14121.3|14147.4|14146.4|14220.8|14219.8|14053.4|14052.4|74545
1646330400000|2022-03-03 18:00:00|14147.3|14146.3|14133.5|14132.5|14200.5|14199.5|14113.8|14112.8|45748
1646334000000|2022-03-03 19:00:00|14133.3|14132.3|14061.7|14060.7|14178.3|14177.3|14047|14046|43956
1646337600000|2022-03-03 20:00:00|14061|14060|14039.9|14038.9|14061|14060|13963|13962|65495
1646341200000|2022-03-03 21:00:00|14040.1|14039.1|14069.3|14064.3|14070.9|14068.9|14035.3|14033.3|12544
1646344800000|2022-03-03 22:00:00|14068.4|14063.4|14066.9|14061.9|14072.4|14067.4|14066.2|14061.2|0
1646348400000|2022-03-03 23:00:00|14075.1|14073.1|14085.6|14083.6|14090.8|14088.8|14056.5|14054.5|3698
1646352000000|2022-03-04 00:00:00|14085.8|14083.8|13814.1|13812.1|14092.3|14090.3|13775|13773|30784
1646355600000|2022-03-04 01:00:00|13814.3|13812.3|13938.6|13936.6|13954.9|13952.9|13752.9|13750.9|35172
1646359200000|2022-03-04 02:00:00|13938.5|13936.5|13904.5|13902.5|13950.3|13948.3|13886.1|13884.1|12051
1646362800000|2022-03-04 03:00:00|13904.6|13902.6|13894.1|13892.1|13931.9|13929.9|13881|13879|8969
1646366400000|2022-03-04 04:00:00|13894.4|13892.4|13921|13919|13925.1|13923.1|13883.8|13881.8|6638
1646370000000|2022-03-04 05:00:00|13920.9|13918.9|13954.4|13952.4|13958.3|13956.3|13913.8|13911.8|5645
1646373600000|2022-03-04 06:00:00|13954.9|13952.9|13962.5|13960.5|13998|13996|13945.1|13943.1|5972
1646377200000|2022-03-04 07:00:00|13962.6|13960.6|13972.1|13970.1|14004|14002|13937.4|13935.4|8022
1646380800000|2022-03-04 08:00:00|13972.3|13970.3|13958.3|13956.3|14065.9|14063.9|13952.9|13950.9|20752
1646384400000|2022-03-04 09:00:00|13958.1|13956.1|13918.1|13916.1|13959.1|13957.1|13891.5|13889.5|17740
1646388000000|2022-03-04 10:00:00|13918|13916|13920.5|13918.5|13990.9|13988.9|13906.8|13904.8|14142
1646391600000|2022-03-04 11:00:00|13920.8|13918.8|13930.3|13928.3|13952.1|13950.1|13905.9|13903.9|10231
1646395200000|2022-03-04 12:00:00|13929.6|13927.6|13936.9|13934.9|13946.8|13944.8|13879.8|13877.8|11808
1646398800000|2022-03-04 13:00:00|13937|13935|13918.1|13916.1|14014.8|14012.8|13896.1|13894.1|26506
1646402400000|2022-03-04 14:00:00|13918.2|13916.2|13929.3|13928.3|14000.6|13999.6|13839.8|13838.8|78450
1646406000000|2022-03-04 15:00:00|13928.9|13927.9|13784.8|13783.8|13955.8|13954.8|13780.6|13779.6|93027
1646409600000|2022-03-04 16:00:00|13786.4|13785.4|13790.4|13789.4|13827.4|13826.4|13737.2|13736.2|75742
1646413200000|2022-03-04 17:00:00|13790.8|13789.8|13869.6|13868.6|13892.2|13891.2|13767.7|13766.7|62046
1646416800000|2022-03-04 18:00:00|13869.7|13868.7|13810.6|13809.6|13936.3|13935.3|13804.8|13803.8|53877
1646420400000|2022-03-04 19:00:00|13810.9|13809.9|13751.1|13750.1|13848.4|13847.4|13744.3|13743.3|53494
1646424000000|2022-03-04 20:00:00|13751.2|13750.2|13837.3|13836.3|13853.9|13852.9|13747.6|13746.6|69449
1646427600000|2022-03-04 21:00:00|13837.8|13835.8|13805.2|13800.2|13841.8|13839.8|13799.6|13797.6|12874
1646607600000|2022-03-06 23:00:00|13719|13717|13588.4|13586.4|13749.5|13747.5|13567.4|13565.4|18548
1646611200000|2022-03-07 00:00:00|13588.1|13586.1|13574.1|13572.1|13627.3|13625.3|13551.8|13549.8|14043
1646614800000|2022-03-07 01:00:00|13574.9|13572.9|13555.6|13553.6|13597|13595|13544.4|13542.4|9746
1646618400000|2022-03-07 02:00:00|13554.6|13552.6|13550.6|13548.6|13579.8|13577.8|13533.4|13531.4|6706
1646622000000|2022-03-07 03:00:00|13550.9|13548.9|13595.4|13593.4|13615.3|13613.3|13541.5|13539.5|7106
1646625600000|2022-03-07 04:00:00|13595.3|13593.3|13621.4|13619.4|13626.8|13624.8|13594.4|13592.4|5504
1646629200000|2022-03-07 05:00:00|13621.3|13619.3|13606.1|13604.1|13674.3|13672.3|13596.6|13594.6|7964
1646632800000|2022-03-07 06:00:00|13605.1|13603.1|13628.5|13626.5|13629.1|13627.1|13578.3|13576.3|4401
1646636400000|2022-03-07 07:00:00|13628.4|13626.4|13566.4|13564.4|13642.9|13640.9|13549.5|13547.5|9525
1646640000000|2022-03-07 08:00:00|13567.1|13565.1|13605.6|13603.6|13629.8|13627.8|13552|13550|23664
1646643600000|2022-03-07 09:00:00|13605.5|13603.5|13609.9|13607.9|13656|13654|13576.5|13574.5|14981
1646647200000|2022-03-07 10:00:00|13609.6|13607.6|13594|13592|13640.3|13638.3|13593.5|13591.5|9318
1646650800000|2022-03-07 11:00:00|13594.1|13592.1|13658.8|13656.8|13660.3|13658.3|13571.9|13569.9|14218
1646654400000|2022-03-07 12:00:00|13658.6|13656.6|13715.4|13713.4|13779.5|13777.5|13656.9|13654.9|27485
1646658000000|2022-03-07 13:00:00|13715.5|13713.5|13791.3|13789.3|13801.9|13799.9|13708|13706|22516
1646661600000|2022-03-07 14:00:00|13791|13789|13677.4|13676.4|13882.5|13881.5|13677.4|13676.4|89845
1646665200000|2022-03-07 15:00:00|13677|13676|13565.9|13564.9|13697.1|13696.1|13543.3|13542.3|87234
1646668800000|2022-03-07 16:00:00|13566.2|13565.2|13559.3|13558.3|13644.7|13643.7|13551.9|13550.9|65734
1646672400000|2022-03-07 17:00:00|13558.9|13557.9|13521.5|13520.5|13590.5|13589.5|13497.8|13496.8|60408
1646676000000|2022-03-07 18:00:00|13520.3|13519.3|13478.5|13477.5|13564.8|13563.8|13463.3|13462.3|57202
1646679600000|2022-03-07 19:00:00|13478.3|13477.3|13421.5|13420.5|13524.5|13523.5|13410.1|13409.1|44457
1646683200000|2022-03-07 20:00:00|13421.8|13420.8|13322.8|13321.8|13434.8|13433.8|13315.9|13314.9|79663
1646686800000|2022-03-07 21:00:00|13322.7|13321.7|13275.5|13270.5|13331.7|13329.7|13267.7|13265.7|23207
1646690400000|2022-03-07 22:00:00|13276.8|13271.8|13275.4|13270.4|13281.4|13276.4|13272.4|13267.4|0
1646694000000|2022-03-07 23:00:00|13274.3|13272.3|13272.1|13270.1|13291.8|13289.8|13256.8|13254.8|6280
1646697600000|2022-03-08 00:00:00|13272.2|13270.2|13292.7|13290.7|13314.3|13312.3|13266.8|13264.8|7222
1646701200000|2022-03-08 01:00:00|13292.6|13290.6|13351.5|13349.5|13382.2|13380.2|13292.3|13290.3|11237
1646704800000|2022-03-08 02:00:00|13351.6|13349.6|13310.6|13308.6|13361.1|13359.1|13307.5|13305.5|6294
1646708400000|2022-03-08 03:00:00|13310.5|13308.5|13308.3|13306.3|13322.8|13320.8|13289.8|13287.8|4774
1646712000000|2022-03-08 04:00:00|13309|13307|13277.5|13275.5|13313.2|13311.2|13268.8|13266.8|4744
1646715600000|2022-03-08 05:00:00|13277.7|13275.7|13206.7|13204.7|13298.7|13296.7|13204.7|13202.7|7720
1646719200000|2022-03-08 06:00:00|13206.8|13204.8|13157.7|13155.7|13229.1|13227.1|13107|13105|11766
1646722800000|2022-03-08 07:00:00|13157.8|13155.8|13162.2|13160.2|13220.7|13218.7|13113.3|13111.3|14827
1646726400000|2022-03-08 08:00:00|13162.7|13160.7|13315.8|13313.8|13375.1|13373.1|13161.1|13159.1|29467
1646730000000|2022-03-08 09:00:00|13315.6|13313.6|13354.2|13352.2|13381.1|13379.1|13311.8|13309.8|17478
1646733600000|2022-03-08 10:00:00|13353.5|13351.5|13347.6|13345.6|13362.2|13360.2|13286.7|13284.7|11163
1646737200000|2022-03-08 11:00:00|13347.5|13345.5|13354|13352|13360.6|13358.6|13304|13302|9430
1646740800000|2022-03-08 12:00:00|13353.7|13351.7|13311|13309|13424.3|13422.3|13296|13294|20342
1646744400000|2022-03-08 13:00:00|13311.2|13309.2|13293.7|13291.7|13324|13322|13233.1|13231.1|25015
1646748000000|2022-03-08 14:00:00|13294.1|13292.1|13254|13253|13375.1|13374.1|13224.7|13223.7|102245
1646751600000|2022-03-08 15:00:00|13254.1|13253.1|13316.1|13315.1|13327.1|13326.1|13126.6|13125.6|116931
1646755200000|2022-03-08 16:00:00|13318|13317|13226.6|13225.6|13345.1|13344.1|13122.4|13121.4|74317
1646758800000|2022-03-08 17:00:00|13226.8|13225.8|13592.5|13591.5|13621.3|13620.3|13215|13214|106638
1646762400000|2022-03-08 18:00:00|13593|13592|13355|13354|13665.9|13664.9|13353.3|13352.3|78973
1646766000000|2022-03-08 19:00:00|13355.1|13354.1|13420.8|13419.8|13476.9|13475.9|13291.4|13290.4|66901
1646769600000|2022-03-08 20:00:00|13421.1|13420.1|13255.6|13254.6|13510.6|13509.6|13252.6|13251.6|77336
1646773200000|2022-03-08 21:00:00|13254.9|13253.9|13201.1|13196.1|13261.9|13259.9|13184.7|13182.7|18806
1646776800000|2022-03-08 22:00:00|13200.9|13195.9|13201.4|13196.4|13203.2|13198.2|13195.5|13190.5|0
1646780400000|2022-03-08 23:00:00|13201.2|13196.2|13251.1|13249.1|13258.5|13256.5|13194.6|13192.6|4879
1646784000000|2022-03-09 00:00:00|13251|13249|13278.9|13276.9|13280.6|13278.6|13249.7|13247.7|5073
1646787600000|2022-03-09 01:00:00|13279.1|13277.1|13312.9|13310.9|13347.4|13345.4|13266.1|13264.1|7333
1646791200000|2022-03-09 02:00:00|13312.5|13310.5|13262|13260|13335.4|13333.4|13247.2|13245.2|5094
1646794800000|2022-03-09 03:00:00|13262.1|13260.1|13256.1|13254.1|13280|13278|13223.1|13221.1|4864
1646798400000|2022-03-09 04:00:00|13256.2|13254.2|13327.7|13325.7|13344.5|13342.5|13255.4|13253.4|5030
1646802000000|2022-03-09 05:00:00|13328|13326|13287.1|13285.1|13337.1|13335.1|13255.1|13253.1|5425
1646805600000|2022-03-09 06:00:00|13287.2|13285.2|13327.1|13325.1|13352.7|13350.7|13285.9|13283.9|6239
1646809200000|2022-03-09 07:00:00|13327.2|13325.2|13424.5|13422.5|13437.6|13435.6|13299.2|13297.2|13098
1646812800000|2022-03-09 08:00:00|13424.6|13422.6|13449.9|13447.9|13454.4|13452.4|13357.1|13355.1|19687
1646816400000|2022-03-09 09:00:00|13450|13448|13550.9|13548.9|13557|13555|13442|13440|20138
1646820000000|2022-03-09 10:00:00|13550.7|13548.7|13519.5|13517.5|13568|13566|13504.9|13502.9|17113
1646823600000|2022-03-09 11:00:00|13519.4|13517.4|13514.4|13512.4|13575.4|13573.4|13497.6|13495.6|14458
1646827200000|2022-03-09 12:00:00|13514.2|13512.2|13565.4|13563.4|13571.6|13569.6|13489.2|13487.2|16539
1646830800000|2022-03-09 13:00:00|13565.5|13563.5|13554.7|13552.7|13610|13608|13549.1|13547.1|21287
1646834400000|2022-03-09 14:00:00|13554.9|13552.9|13570|13569|13644.2|13642.2|13497|13496|106846
1646838000000|2022-03-09 15:00:00|13568.1|13567.1|13668|13667|13684.1|13683.1|13553|13552|92505
1646841600000|2022-03-09 16:00:00|13668.1|13667.1|13668.4|13667.4|13675.7|13674.7|13583.5|13582.5|58208
1646845200000|2022-03-09 17:00:00|13668.2|13667.2|13724.6|13723.6|13750.6|13749.6|13636|13635|54624
1646848800000|2022-03-09 18:00:00|13725.2|13724.2|13693.1|13692.1|13740.5|13739.5|13661.3|13660.3|40015
1646852400000|2022-03-09 19:00:00|13693.6|13692.6|13724|13723|13749|13748|13685.8|13684.8|37818
1646856000000|2022-03-09 20:00:00|13724.1|13723.1|13741.5|13740.5|13797|13796|13703.7|13702.7|64894
1646859600000|2022-03-09 21:00:00|13740.4|13739.4|13778.4|13773.4|13822.4|13820.4|13717.1|13715.1|23189
1646863200000|2022-03-09 22:00:00|13778.7|13773.7|13770.4|13765.4|13793.1|13788.1|13770.3|13765.3|1
1646866800000|2022-03-09 23:00:00|13776.9|13774.9|13748.1|13746.1|13776.9|13774.9|13729|13727|6785
1646870400000|2022-03-10 00:00:00|13748|13746|13745.1|13743.1|13758.7|13756.7|13732.2|13730.2|4304
1646874000000|2022-03-10 01:00:00|13744.2|13742.2|13726.5|13724.5|13756|13754|13704.5|13702.5|5875
1646877600000|2022-03-10 02:00:00|13726.7|13724.7|13731.2|13729.2|13765.1|13763.1|13725.5|13723.5|4790
1646881200000|2022-03-10 03:00:00|13731|13729|13731.6|13729.6|13740.5|13738.5|13705.7|13703.7|4198
1646884800000|2022-03-10 04:00:00|13731.7|13729.7|13684.4|13682.4|13736.7|13734.7|13671.9|13669.9|4909
1646888400000|2022-03-10 05:00:00|13684.2|13682.2|13710.2|13708.2|13717.4|13715.4|13671.1|13669.1|4244
1646892000000|2022-03-10 06:00:00|13710.4|13708.4|13707.1|13705.1|13717.4|13715.4|13683.6|13681.6|3799
1646895600000|2022-03-10 07:00:00|13707.2|13705.2|13712.7|13710.7|13722.7|13720.7|13684|13682|6237
1646899200000|2022-03-10 08:00:00|13713.1|13711.1|13625.5|13623.5|13722.1|13720.1|13589.5|13587.5|20572
1646902800000|2022-03-10 09:00:00|13626|13624|13621.5|13619.5|13706.7|13704.7|13606.5|13604.5|21579
1646906400000|2022-03-10 10:00:00|13621.4|13619.4|13585|13583|13647.7|13645.7|13582.9|13580.9|14119
1646910000000|2022-03-10 11:00:00|13585.2|13583.2|13549.4|13547.4|13607|13605|13530.2|13528.2|12472
1646913600000|2022-03-10 12:00:00|13549|13547|13519.1|13517.1|13580.7|13578.7|13513.9|13511.9|16642
1646917200000|2022-03-10 13:00:00|13518.5|13516.5|13521.4|13519.4|13623.1|13621.1|13510.5|13508.5|35940
1646920800000|2022-03-10 14:00:00|13521.1|13519.1|13579|13578|13594.4|13593.4|13488.2|13487.2|86712
1646924400000|2022-03-10 15:00:00|13578.6|13577.6|13449.7|13448.7|13611.5|13610.5|13437.5|13436.5|86655
1646928000000|2022-03-10 16:00:00|13448.7|13447.7|13468|13467|13472.4|13471.4|13402|13401|58659
1646931600000|2022-03-10 17:00:00|13467.5|13466.5|13437.2|13436.2|13513.4|13512.4|13430|13429|43696
1646935200000|2022-03-10 18:00:00|13437.4|13436.4|13531.5|13530.5|13547.2|13546.2|13425.6|13424.6|39327
1646938800000|2022-03-10 19:00:00|13531.6|13530.6|13622.7|13621.7|13639.7|13638.7|13523.7|13522.7|54712
1646942400000|2022-03-10 20:00:00|13622.6|13621.6|13594.1|13593.1|13633.7|13632.7|13554.1|13553.1|58864
1646946000000|2022-03-10 21:00:00|13594|13593|13578.4|13573.4|13594.5|13593|13563.7|13561.7|10484
1646949600000|2022-03-10 22:00:00|13578.3|13573.3|13574.1|13569.1|13578.7|13573.7|13568.8|13563.8|1
1646953200000|2022-03-10 23:00:00|13580.7|13578.7|13600|13598|13619|13617|13561.1|13559.1|3170
1646956800000|2022-03-11 00:00:00|13599.7|13597.7|13567.6|13565.6|13603.7|13601.7|13561.7|13559.7|4368
1646960400000|2022-03-11 01:00:00|13567.5|13565.5|13512.2|13510.2|13568.7|13566.7|13503.6|13501.6|7811
1646964000000|2022-03-11 02:00:00|13512.5|13510.5|13496.6|13494.6|13542|13540|13485.2|13483.2|5177
1646967600000|2022-03-11 03:00:00|13496.7|13494.7|13499.4|13497.4|13503.1|13501.1|13458.6|13456.6|4157
1646971200000|2022-03-11 04:00:00|13499.5|13497.5|13495|13493|13513.2|13511.2|13493.5|13491.5|1957
1646974800000|2022-03-11 05:00:00|13495.2|13493.2|13560.1|13558.1|13570.2|13568.2|13483.9|13481.9|4149
1646978400000|2022-03-11 06:00:00|13559.5|13557.5|13592.7|13590.7|13602.1|13600.1|13550.9|13548.9|3872
1646982000000|2022-03-11 07:00:00|13592.6|13590.6|13607.5|13605.5|13665|13663|13590|13588|8313
1646985600000|2022-03-11 08:00:00|13606.5|13604.5|13585.2|13583.2|13617.1|13615.1|13544.4|13542.4|12133
1646989200000|2022-03-11 09:00:00|13585|13583|13644.4|13642.4|13658.6|13656.6|13584.4|13582.4|6408
1646992800000|2022-03-11 10:00:00|13644.5|13642.5|13657.4|13655.4|13687.4|13685.4|13640.4|13638.4|7029
1646996400000|2022-03-11 11:00:00|13657.7|13655.7|13817|13815|13863.7|13861.7|13623.6|13621.6|26584
1647000000000|2022-03-11 12:00:00|13817.1|13815.1|13775.2|13773.2|13829.7|13827.7|13763.6|13761.6|12243
1647003600000|2022-03-11 13:00:00|13775.1|13773.1|13738.4|13736.4|13783.7|13781.7|13734.7|13732.7|13216
1647007200000|2022-03-11 14:00:00|13740.6|13738.6|13597|13596|13757.5|13755.5|13575.5|13574.5|57604
1647010800000|2022-03-11 15:00:00|13596.6|13595.6|13573.8|13572.8|13596.6|13595.6|13507.8|13506.8|58183
1647014400000|2022-03-11 16:00:00|13573.7|13572.7|13462|13461|13577|13576|13414.8|13413.8|51841
1647018000000|2022-03-11 17:00:00|13462.2|13461.2|13451.5|13450.5|13484.7|13483.7|13404.8|13403.8|30920
1647021600000|2022-03-11 18:00:00|13451.3|13450.3|13441|13440|13520|13519|13439.2|13438.2|28119
1647025200000|2022-03-11 19:00:00|13440.8|13439.8|13426.8|13425.8|13492.7|13491.7|13410.2|13409.2|29880
1647028800000|2022-03-11 20:00:00|13426.7|13425.7|13302.4|13301.4|13437.3|13436.3|13285.8|13284.8|47008
1647032400000|2022-03-11 21:00:00|13300.7|13299.7|13308.8|13303.8|13334.9|13332.9|13298.4|13296.4|10270
1647036000000|2022-03-11 22:00:00|13308.9|13303.9|13308.9|13303.9|13308.9|13303.9|13308.9|13303.9|0
1647208800000|2022-03-13 22:00:00|13373.9|13371.9|13363.1|13361.1|13405.1|13403.1|13339.5|13337.5|5172
1647212400000|2022-03-13 23:00:00|13363|13361|13373.9|13371.9|13385.5|13383.5|13345|13343|3432
1647216000000|2022-03-14 00:00:00|13371.9|13369.9|13392.7|13390.7|13414|13412|13347|13345|5684
1647219600000|2022-03-14 01:00:00|13392.6|13390.6|13360.2|13358.2|13402.9|13400.9|13354.6|13352.6|4036
1647223200000|2022-03-14 02:00:00|13360.4|13358.4|13313.6|13311.6|13360.7|13358.7|13295.7|13293.7|5007
1647226800000|2022-03-14 03:00:00|13313.4|13311.4|13316.9|13314.9|13336.4|13334.4|13290.7|13288.7|3395
1647230400000|2022-03-14 04:00:00|13317.5|13315.5|13344.1|13342.1|13351.6|13349.6|13316|13314|2265
1647234000000|2022-03-14 05:00:00|13343.9|13341.9|13339.1|13337.1|13368.9|13366.9|13320.9|13318.9|3189
1647237600000|2022-03-14 06:00:00|13338.9|13336.9|13375.6|13373.6|13402.7|13400.7|13317.6|13315.6|5085
1647241200000|2022-03-14 07:00:00|13375.4|13373.4|13362.1|13360.1|13405.7|13403.7|13335.9|13333.9|5606
1647244800000|2022-03-14 08:00:00|13362.4|13360.4|13339.4|13337.4|13391.7|13389.7|13304.9|13302.9|9677
1647248400000|2022-03-14 09:00:00|13339.7|13337.7|13415.2|13413.2|13447.5|13445.5|13326.7|13324.7|10351
1647252000000|2022-03-14 10:00:00|13415.4|13413.4|13390.2|13388.2|13416.7|13414.7|13362.6|13360.6|8276
1647255600000|2022-03-14 11:00:00|13389.7|13387.7|13237.9|13235.9|13389.9|13387.9|13228.2|13226.2|14139
1647259200000|2022-03-14 12:00:00|13237.7|13235.7|13316.1|13314.1|13324|13322|13229.6|13227.6|12519
1647262800000|2022-03-14 13:00:00|13316.5|13314.5|13277.3|13276.3|13342.4|13341.4|13207.7|13206.7|71001
1647266400000|2022-03-14 14:00:00|13276.7|13275.7|13371.9|13370.9|13394.4|13393.4|13238.6|13237.6|91245
1647270000000|2022-03-14 15:00:00|13371.4|13370.4|13192.5|13191.5|13379.3|13378.3|13177.1|13176.1|54297
1647273600000|2022-03-14 16:00:00|13191.8|13190.8|13081.5|13080.5|13191.8|13190.8|13079.8|13078.8|49759
1647277200000|2022-03-14 17:00:00|13081.6|13080.6|13070.7|13069.7|13108.7|13107.7|13028.8|13027.8|48881
1647280800000|2022-03-14 18:00:00|13070.5|13069.5|13081.7|13080.7|13094.9|13093.9|13030.9|13029.9|41833
1647284400000|2022-03-14 19:00:00|13081.9|13080.9|13050.2|13049.2|13121.8|13120.8|13017.8|13016.8|73305
1647288000000|2022-03-14 20:00:00|13049.9|13048.9|13083.4|13078.4|13091.3|13089.3|13044.1|13042.1|10688
1647291600000|2022-03-14 21:00:00|13083.5|13078.5|13089.6|13084.6|13090|13085|13078.5|13073.5|0
1647295200000|2022-03-14 22:00:00|13082.2|13080.2|13104.3|13102.3|13115.7|13113.7|13068.9|13066.9|2997
1647298800000|2022-03-14 23:00:00|13103.8|13101.8|13108.1|13106.1|13118.1|13116.1|13087.1|13085.1|2996
1647302400000|2022-03-15 00:00:00|13107.9|13105.9|13094.6|13092.6|13113.4|13111.4|13075.4|13073.4|4165
1647306000000|2022-03-15 01:00:00|13094.4|13092.4|13067.3|13065.3|13110.7|13108.7|13051.1|13049.1|5292
1647309600000|2022-03-15 02:00:00|13066.4|13064.4|13116.4|13114.4|13142.4|13140.4|13064.4|13062.4|5045
1647313200000|2022-03-15 03:00:00|13116.6|13114.6|13109.6|13107.6|13132.1|13130.1|13104.2|13102.2|3007
1647316800000|2022-03-15 04:00:00|13109.7|13107.7|13123.3|13121.3|13128.9|13126.9|13105.4|13103.4|2014
1647320400000|2022-03-15 05:00:00|13123.4|13121.4|13086.4|13084.4|13124.8|13122.8|13075.1|13073.1|3898
1647324000000|2022-03-15 06:00:00|13085.8|13083.8|13062.6|13060.6|13091.8|13089.8|13053.1|13051.1|2934
1647327600000|2022-03-15 07:00:00|13062.7|13060.7|13012.7|13010.7|13064.8|13062.8|12959.7|12957.7|8883
1647331200000|2022-03-15 08:00:00|13013.3|13011.3|12971.3|12969.3|13083.8|13081.8|12965.1|12963.1|13081
1647334800000|2022-03-15 09:00:00|12971.2|12969.2|13008.1|13006.1|13042.6|13040.6|12945.3|12943.3|12921
1647338400000|2022-03-15 10:00:00|13008.6|13006.6|13076.9|13074.9|13100.3|13098.3|13002.3|13000.3|12466
1647342000000|2022-03-15 11:00:00|13077.1|13075.1|13080.9|13078.9|13124.2|13122.2|13059.1|13057.1|11354
1647345600000|2022-03-15 12:00:00|13080.4|13078.4|13146.9|13144.9|13186.6|13184.6|13068.6|13066.6|19326
1647349200000|2022-03-15 13:00:00|13148.6|13146.6|13183.8|13182.8|13210.2|13209.2|13090.1|13089.1|77608
1647352800000|2022-03-15 14:00:00|13184.1|13183.1|13291.2|13290.2|13321.2|13320.2|13162.4|13161.4|90357
1647356400000|2022-03-15 15:00:00|13291.1|13290.1|13324.6|13323.6|13407.9|13406.9|13284.8|13283.8|74828
1647360000000|2022-03-15 16:00:00|13323.6|13322.6|13351.3|13350.3|13389.4|13388.4|13286.9|13285.9|49338
1647363600000|2022-03-15 17:00:00|13351.4|13350.4|13338.8|13337.8|13370.9|13369.9|13285.4|13284.4|32143
1647367200000|2022-03-15 18:00:00|13337.8|13336.8|13380.5|13379.5|13385.3|13384.3|13264.5|13263.5|37590
1647370800000|2022-03-15 19:00:00|13379.4|13378.4|13458.9|13457.9|13489.8|13488.8|13370.1|13369.1|64929
1647374400000|2022-03-15 20:00:00|13459.4|13457.4|13449.5|13444.5|13465.6|13463.6|13436.9|13434.9|13846
1647378000000|2022-03-15 21:00:00|13449.6|13444.6|13452.6|13447.6|13453.7|13448.7|13448.7|13443.7|0
1647381600000|2022-03-15 22:00:00|13449.3|13447.3|13443.1|13441.1|13455.4|13453.4|13432.5|13430.5|1820
1647385200000|2022-03-15 23:00:00|13443.3|13441.3|13458.4|13456.4|13480.4|13478.4|13435.1|13433.1|3873
1647388800000|2022-03-16 00:00:00|13458.3|13456.3|13436.1|13434.1|13463.3|13461.3|13421|13419|4618
1647392400000|2022-03-16 01:00:00|13436.3|13434.3|13449.8|13447.8|13450.3|13448.3|13424.5|13422.5|2831
1647396000000|2022-03-16 02:00:00|13449.9|13447.9|13456.9|13454.9|13475.5|13473.5|13445.9|13443.9|3458
1647399600000|2022-03-16 03:00:00|13456.8|13454.8|13456.4|13454.4|13478.5|13476.5|13443.3|13441.3|3057
1647403200000|2022-03-16 04:00:00|13456.5|13454.5|13467.8|13465.8|13473.6|13471.6|13451.6|13449.6|1456
1647406800000|2022-03-16 05:00:00|13467.9|13465.9|13562.8|13560.8|13598.8|13596.8|13462.1|13460.1|9705
1647410400000|2022-03-16 06:00:00|13562.4|13560.4|13598.3|13596.3|13599.4|13597.4|13551|13549|5358
1647414000000|2022-03-16 07:00:00|13598.1|13596.1|13624.1|13622.1|13630.1|13628.1|13583.5|13581.5|7384
1647417600000|2022-03-16 08:00:00|13623.5|13621.5|13667.5|13665.5|13683.5|13681.5|13606.9|13604.9|13797
1647421200000|2022-03-16 09:00:00|13667.8|13665.8|13677.9|13675.9|13707|13705|13664.5|13662.5|8191
1647424800000|2022-03-16 10:00:00|13678|13676|13701.8|13699.8|13723.6|13721.6|13673|13671|10847
1647428400000|2022-03-16 11:00:00|13700.4|13698.4|13706.8|13704.8|13710.9|13708.9|13669.8|13667.8|10631
1647432000000|2022-03-16 12:00:00|13707.1|13705.1|13652.4|13650.4|13719.3|13717.3|13646.6|13644.6|16409
1647435600000|2022-03-16 13:00:00|13652.5|13650.5|13724|13723|13749.9|13748.9|13616.4|13615.4|63252
1647439200000|2022-03-16 14:00:00|13724.1|13723.1|13835.3|13834.3|13869.5|13868.5|13694|13693|91367
1647442800000|2022-03-16 15:00:00|13834.6|13833.6|13818.5|13817.5|13846.5|13845.5|13792.9|13791.9|42011
1647446400000|2022-03-16 16:00:00|13818.6|13817.6|13729.6|13728.6|13833.5|13832.5|13714.2|13713.2|40831
1647450000000|2022-03-16 17:00:00|13730.1|13729.1|13748|13747|13757.4|13756.4|13666.4|13665.4|43398
1647453600000|2022-03-16 18:00:00|13717.3|13716.3|13737.7|13736.7|13786.3|13785.3|13465.4|13464.4|145203
1647457200000|2022-03-16 19:00:00|13737.5|13736.5|13957.5|13956.5|13958.9|13957.9|13703.8|13702.8|93873
1647460800000|2022-03-16 20:00:00|13958|13956|14003.3|13998.3|14029.8|14027.8|13939.3|13937.3|24859
1647464400000|2022-03-16 21:00:00|14003.2|13998.2|13998.6|13993.6|14003.8|13998.8|13993.4|13988.4|0
1647468000000|2022-03-16 22:00:00|13995.2|13993.2|13964.2|13962.2|13999.2|13997.2|13958.1|13956.1|3981
1647471600000|2022-03-16 23:00:00|13964.3|13962.3|13982.6|13980.6|13987|13985|13951|13949|3304
1647475200000|2022-03-17 00:00:00|13982.5|13980.5|13994.1|13992.1|13998.1|13996.1|13962.7|13960.7|3986
1647478800000|2022-03-17 01:00:00|13994.3|13992.3|13922.6|13920.6|13997.1|13995.1|13904.8|13902.8|7146
1647482400000|2022-03-17 02:00:00|13923.1|13921.1|13946.8|13944.8|13958.7|13956.7|13918.3|13916.3|4070
1647486000000|2022-03-17 03:00:00|13945.3|13943.3|13942.8|13940.8|13951.1|13949.1|13919.7|13917.7|3100
1647489600000|2022-03-17 04:00:00|13943.2|13941.2|13970.6|13968.6|13978.7|13976.7|13923.8|13921.8|3366
1647493200000|2022-03-17 05:00:00|13970.8|13968.8|13962.8|13960.8|13990|13988|13956.1|13954.1|3115
1647496800000|2022-03-17 06:00:00|13962.2|13960.2|14003.3|14001.3|14009.8|14007.8|13957.3|13955.3|3497
1647500400000|2022-03-17 07:00:00|14002.7|14000.7|13976|13974|14025.8|14023.8|13933.3|13931.3|8927
1647504000000|2022-03-17 08:00:00|13976.1|13974.1|13935|13933|13982.3|13980.3|13921.5|13919.5|9799
1647507600000|2022-03-17 09:00:00|13935.5|13933.5|13930.6|13928.6|13944.7|13942.7|13898.7|13896.7|8501
1647511200000|2022-03-17 10:00:00|13930.1|13928.1|13920|13918|13932.7|13930.7|13841.7|13839.7|14790
1647514800000|2022-03-17 11:00:00|13919.8|13917.8|13899.2|13897.2|13935.7|13933.7|13873.8|13871.8|8631
1647518400000|2022-03-17 12:00:00|13898.7|13896.7|13859.6|13857.6|13931.8|13929.8|13837.3|13835.3|17447
1647522000000|2022-03-17 13:00:00|13859.5|13857.5|13983.2|13982.2|13985.6|13984.6|13822.7|13821.7|71088
1647525600000|2022-03-17 14:00:00|13983.3|13982.3|13881.7|13880.7|14016.1|14015.1|13852|13851|81283
1647529200000|2022-03-17 15:00:00|13881.6|13880.6|13927.5|13926.5|13958.6|13957.6|13847.1|13846.1|54270
1647532800000|2022-03-17 16:00:00|13927.6|13926.6|13985.9|13984.9|13996.5|13995.5|13908.3|13907.3|38812
1647536400000|2022-03-17 17:00:00|13986.5|13985.5|14073.5|14072.5|14095.1|14094.1|13946.8|13945.8|49116
1647540000000|2022-03-17 18:00:00|14073.7|14072.7|14063.5|14062.5|14085.1|14084.1|14017.6|14016.6|41405
1647543600000|2022-03-17 19:00:00|14063.2|14062.2|14123.5|14122.5|14125.1|14124.1|14010.5|14009.5|65079
1647547200000|2022-03-17 20:00:00|14122.2|14121.2|14058.2|14053.2|14135.8|14133.8|14044.5|14042.5|20335
1647550800000|2022-03-17 21:00:00|14058.6|14053.6|14061.3|14056.3|14065|14060|14055.8|14050.8|1
1647554400000|2022-03-17 22:00:00|14064.3|14062.3|14030.3|14028.3|14076|14074|14021.6|14019.6|4774
1647558000000|2022-03-17 23:00:00|14030.2|14028.2|14027.2|14025.2|14041.6|14039.6|14022.2|14020.2|3492
1647561600000|2022-03-18 00:00:00|14027.3|14025.3|13990.2|13988.2|14053.5|14051.5|13984.7|13982.7|5650
1647565200000|2022-03-18 01:00:00|13990.3|13988.3|13997.3|13995.3|13999.3|13997.3|13971.3|13969.3|5645
1647568800000|2022-03-18 02:00:00|13997.5|13995.5|13991.6|13989.6|14003|14001|13980.2|13978.2|3409
1647572400000|2022-03-18 03:00:00|13991.7|13989.7|13996.8|13994.8|14001.2|13999.2|13977.1|13975.1|2288
1647576000000|2022-03-18 04:00:00|13997|13995|13992.8|13990.8|13998.5|13996.5|13983.8|13981.8|1867
1647579600000|2022-03-18 05:00:00|13992.7|13990.7|14002.1|14000.1|14007.8|14005.8|13984.1|13982.1|4777
1647583200000|2022-03-18 06:00:00|14002|14000|14027.5|14025.5|14065.7|14063.7|14000|13998|5967
1647586800000|2022-03-18 07:00:00|14027.3|14025.3|14049|14047|14049|14047|13997.8|13995.8|7308
1647590400000|2022-03-18 08:00:00|14049.1|14047.1|14034.6|14032.6|14056.7|14054.7|14005.3|14003.3|8706
1647594000000|2022-03-18 09:00:00|14034.5|14032.5|14029.7|14027.7|14043.8|14041.8|14002|14000|6628
1647597600000|2022-03-18 10:00:00|14029.8|14027.8|14014|14012|14044.3|14042.3|13999.3|13997.3|6482
1647601200000|2022-03-18 11:00:00|14013.8|14011.8|13996.2|13994.2|14019.1|14017.1|13981.3|13979.3|9706
1647604800000|2022-03-18 12:00:00|13995.7|13993.7|14008.7|14006.7|14031.7|14029.7|13982.5|13980.5|14244
1647608400000|2022-03-18 13:00:00|14008.6|14006.6|14154.5|14153.5|14155.1|14154.1|13995.2|13993.2|79390
1647612000000|2022-03-18 14:00:00|14154.8|14153.8|14210.5|14209.5|14248.6|14247.6|14142.1|14141.1|86801
1647615600000|2022-03-18 15:00:00|14210.1|14209.1|14247.3|14246.3|14279.8|14278.8|14203.1|14202.1|66775
1647619200000|2022-03-18 16:00:00|14248.3|14247.3|14303.3|14302.3|14317.4|14316.4|14231.1|14230.1|50178
1647622800000|2022-03-18 17:00:00|14303.1|14302.1|14314.9|14313.9|14330.4|14329.4|14289.3|14288.3|41544
1647626400000|2022-03-18 18:00:00|14314.8|14313.8|14343.4|14342.4|14345.7|14344.7|14292.3|14291.3|36027
1647630000000|2022-03-18 19:00:00|14342.6|14341.6|14416.8|14415.8|14431.3|14430.3|14332.1|14331.1|76896
1647633600000|2022-03-18 20:00:00|14415|14414|14444.4|14439.4|14447.3|14445.3|14402.1|14400.1|18285
1647637200000|2022-03-18 21:00:00|14444.3|14439.3|14444.3|14439.3|14444.3|14439.3|14444.3|14439.3|0
1647813600000|2022-03-20 22:00:00|14412.3|14410.3|14424.3|14422.3|14442.7|14440.7|14410.3|14408.3|5955
1647817200000|2022-03-20 23:00:00|14424.4|14422.4|14412.3|14410.3|14425.2|14423.2|14410.3|14408.3|2391
1647820800000|2022-03-21 00:00:00|14412.4|14410.4|14399.3|14397.3|14414.2|14412.2|14379.9|14377.9|3849
1647824400000|2022-03-21 01:00:00|14399.8|14397.8|14356.4|14354.4|14402.4|14400.4|14356|14354|4749
1647828000000|2022-03-21 02:00:00|14356.5|14354.5|14371.3|14369.3|14386.7|14384.7|14349.2|14347.2|4609
1647831600000|2022-03-21 03:00:00|14371.2|14369.2|14378.9|14376.9|14382.7|14380.7|14367.7|14365.7|1519
1647835200000|2022-03-21 04:00:00|14378.8|14376.8|14367.3|14365.3|14381.2|14379.2|14359.2|14357.2|1867
1647838800000|2022-03-21 05:00:00|14367.4|14365.4|14337|14335|14368.4|14366.4|14315.3|14313.3|4661
1647842400000|2022-03-21 06:00:00|14337.8|14335.8|14354.7|14352.7|14365.9|14363.9|14329|14327|3219
1647846000000|2022-03-21 07:00:00|14354.5|14352.5|14355.8|14353.8|14375|14373|14320.3|14318.3|5483
1647849600000|2022-03-21 08:00:00|14355.3|14353.3|14356.9|14354.9|14384.5|14382.5|14346.9|14344.9|8658
1647853200000|2022-03-21 09:00:00|14356.8|14354.8|14375.3|14373.3|14391.8|14389.8|14331.7|14329.7|6781
1647856800000|2022-03-21 10:00:00|14375.2|14373.2|14372.5|14370.5|14385.4|14383.4|14356|14354|5042
1647860400000|2022-03-21 11:00:00|14372.4|14370.4|14409|14407|14436.2|14434.2|14371.5|14369.5|9609
1647864000000|2022-03-21 12:00:00|14408.9|14406.9|14375.3|14373.3|14414.2|14412.2|14368.9|14366.9|10202
1647867600000|2022-03-21 13:00:00|14374.5|14372.5|14310.3|14309.3|14473.8|14472.8|14300.4|14299.4|74262
1647871200000|2022-03-21 14:00:00|14310.2|14309.2|14351.2|14350.2|14365|14364|14235.9|14234.9|84872
1647874800000|2022-03-21 15:00:00|14352|14351|14447.1|14446.1|14461.3|14460.3|14330.4|14329.4|70140
1647878400000|2022-03-21 16:00:00|14447|14446|14260|14259|14455.9|14454.9|14252|14251|79298
1647882000000|2022-03-21 17:00:00|14259.6|14258.6|14268.4|14267.4|14276.1|14275.1|14190.5|14189.5|60068
1647885600000|2022-03-21 18:00:00|14268.2|14267.2|14258.4|14257.4|14347.8|14346.8|14234.6|14233.6|53809
1647889200000|2022-03-21 19:00:00|14258.6|14257.6|14377.1|14376.1|14379.7|14378.7|14248.9|14247.9|65319
1647892800000|2022-03-21 20:00:00|14377.7|14376.7|14400.4|14395.4|14404.6|14402.6|14373.2|14371.2|13643
1647896400000|2022-03-21 21:00:00|14400|14395|14395.1|14390.1|14403|14398|14393.1|14388.1|5
1647900000000|2022-03-21 22:00:00|14394.8|14392.8|14373.7|14371.7|14395.8|14393.8|14369.8|14367.8|2599
1647903600000|2022-03-21 23:00:00|14373.6|14371.6|14346.2|14344.2|14376.1|14374.1|14345.9|14343.9|2588
1647907200000|2022-03-22 00:00:00|14346.1|14344.1|14316.4|14314.4|14349.6|14347.6|14315.9|14313.9|4394
1647910800000|2022-03-22 01:00:00|14316.3|14314.3|14318.4|14316.4|14329.8|14327.8|14298.3|14296.3|5282
1647914400000|2022-03-22 02:00:00|14319.2|14317.2|14332.6|14330.6|14352.2|14350.2|14308.7|14306.7|4552
1647918000000|2022-03-22 03:00:00|14332.4|14330.4|14329.2|14327.2|14341.6|14339.6|14318.6|14316.6|3015
1647921600000|2022-03-22 04:00:00|14328.9|14326.9|14319.6|14317.6|14340.8|14338.8|14310.8|14308.8|1893
1647925200000|2022-03-22 05:00:00|14319.7|14317.7|14337.6|14335.6|14343.8|14341.8|14306.2|14304.2|3262
1647928800000|2022-03-22 06:00:00|14337.7|14335.7|14333.8|14331.8|14357.4|14355.4|14331.3|14329.3|2946
1647932400000|2022-03-22 07:00:00|14333.6|14331.6|14386.8|14384.8|14396.8|14394.8|14329.2|14327.2|5774
1647936000000|2022-03-22 08:00:00|14386.9|14384.9|14433.1|14431.1|14446.2|14444.2|14379.7|14377.7|11247
1647939600000|2022-03-22 09:00:00|14432.9|14430.9|14423.4|14421.4|14452.7|14450.7|14413.8|14411.8|6109
1647943200000|2022-03-22 10:00:00|14423.3|14421.3|14426.9|14424.9|14438.3|14436.3|14399.1|14397.1|6650
1647946800000|2022-03-22 11:00:00|14426.8|14424.8|14390.3|14388.3|14428.4|14426.4|14386.1|14384.1|6699
1647950400000|2022-03-22 12:00:00|14390.4|14388.4|14400.8|14398.8|14404.1|14402.1|14367.2|14365.2|9237
1647954000000|2022-03-22 13:00:00|14400.9|14398.9|14471.2|14470.2|14493.1|14492.1|14379.3|14378.3|77255
1647957600000|2022-03-22 14:00:00|14472.7|14471.7|14618.1|14617.1|14639.8|14638.8|14472.7|14471.7|89835
1647961200000|2022-03-22 15:00:00|14617.9|14616.9|14627.5|14626.5|14686.9|14685.9|14598.2|14597.2|60311
1647964800000|2022-03-22 16:00:00|14627.3|14626.3|14615.5|14614.5|14645.9|14644.9|14574.9|14573.9|50137
1647968400000|2022-03-22 17:00:00|14615|14614|14647.7|14646.7|14649.2|14648.2|14585.9|14584.9|38068
1647972000000|2022-03-22 18:00:00|14647.9|14646.9|14645.6|14644.6|14661.5|14660.5|14593|14592|42366
1647975600000|2022-03-22 19:00:00|14645.4|14644.4|14658.1|14657.1|14692.7|14691.7|14630.5|14629.5|56860
1647979200000|2022-03-22 20:00:00|14657.4|14656.4|14658.7|14653.7|14671.9|14669.9|14653.6|14651.6|10915
1647982800000|2022-03-22 21:00:00|14658.6|14653.6|14652|14647|14658.6|14653.6|14648.9|14643.9|0
1647986400000|2022-03-22 22:00:00|14657|14655|14667.7|14665.7|14674.5|14672.5|14633.6|14631.6|4549
1647990000000|2022-03-22 23:00:00|14667.9|14665.9|14669.5|14667.5|14672.2|14670.2|14654.4|14652.4|2398
1647993600000|2022-03-23 00:00:00|14669.4|14667.4|14640.5|14638.5|14679.7|14677.7|14635.7|14633.7|4152
1647997200000|2022-03-23 01:00:00|14640.6|14638.6|14651.4|14649.4|14653.1|14651.1|14634.5|14632.5|3535
1648000800000|2022-03-23 02:00:00|14651.2|14649.2|14667.7|14665.7|14676|14674|14628.9|14626.9|4953
1648004400000|2022-03-23 03:00:00|14668|14666|14654.5|14652.5|14673|14671|14653|14651|1988
1648008000000|2022-03-23 04:00:00|14654.4|14652.4|14665.5|14663.5|14667.6|14665.6|14648.9|14646.9|1594
1648011600000|2022-03-23 05:00:00|14665.2|14663.2|14668.6|14666.6|14670.9|14668.9|14654|14652|1652
1648015200000|2022-03-23 06:00:00|14669.2|14667.2|14663.4|14661.4|14678.9|14676.9|14659.1|14657.1|2283
1648018800000|2022-03-23 07:00:00|14663.5|14661.5|14655.2|14653.2|14665.6|14663.6|14638.7|14636.7|3723
1648022400000|2022-03-23 08:00:00|14655|14653|14635.7|14633.7|14662.4|14660.4|14617.6|14615.6|7564
1648026000000|2022-03-23 09:00:00|14635.9|14633.9|14595|14593|14641.4|14639.4|14586.1|14584.1|7665
1648029600000|2022-03-23 10:00:00|14594.9|14592.9|14575.5|14573.5|14603.6|14601.6|14562.4|14560.4|6956
1648033200000|2022-03-23 11:00:00|14575.2|14573.2|14547.4|14545.4|14584.5|14582.5|14532.5|14530.5|8925
1648036800000|2022-03-23 12:00:00|14547.5|14545.5|14531.7|14529.7|14566.5|14564.5|14523.1|14521.1|12705
1648040400000|2022-03-23 13:00:00|14531.9|14529.9|14494.6|14493.6|14562.6|14560.6|14463.5|14462.5|82578
1648044000000|2022-03-23 14:00:00|14494.4|14493.4|14591.6|14590.6|14610.2|14609.2|14467|14466|92381
1648047600000|2022-03-23 15:00:00|14591.4|14590.4|14654.6|14653.6|14656.4|14655.4|14580.6|14579.6|57526
1648051200000|2022-03-23 16:00:00|14655|14654|14603.3|14602.3|14684.6|14683.6|14566.5|14565.5|58002
1648054800000|2022-03-23 17:00:00|14603.1|14602.1|14535.5|14534.5|14611.3|14610.3|14496.1|14495.1|52879
1648058400000|2022-03-23 18:00:00|14535.6|14534.6|14504.9|14503.9|14556.9|14555.9|14471.6|14470.6|47097
1648062000000|2022-03-23 19:00:00|14506|14505|14448|14447|14533.4|14532.4|14445.6|14444.6|65838
1648065600000|2022-03-23 20:00:00|14448.5|14446.5|14468.5|14463.5|14468.6|14466.1|14446.9|14444.9|12821
1648069200000|2022-03-23 21:00:00|14467.9|14462.9|14462.9|14457.9|14468.3|14463.3|14458.6|14453.6|0
1648072800000|2022-03-23 22:00:00|14467.1|14465.1|14471.5|14469.5|14476.9|14474.9|14458.9|14456.9|2478
1648076400000|2022-03-23 23:00:00|14471.4|14469.4|14478.6|14476.6|14486|14484|14467.1|14465.1|2281
1648080000000|2022-03-24 00:00:00|14478.4|14476.4|14475.1|14473.1|14503.7|14501.7|14460.9|14458.9|4883
1648083600000|2022-03-24 01:00:00|14475|14473|14484|14482|14490.4|14488.4|14452.9|14450.9|4143
1648087200000|2022-03-24 02:00:00|14484.2|14482.2|14495.6|14493.6|14499.2|14497.2|14477.2|14475.2|2651
1648090800000|2022-03-24 03:00:00|14495.9|14493.9|14522.7|14520.7|14523.4|14521.4|14486.5|14484.5|2608
1648094400000|2022-03-24 04:00:00|14522.9|14520.9|14519|14517|14528.2|14526.2|14516|14514|2264
1648098000000|2022-03-24 05:00:00|14519.1|14517.1|14542.5|14540.5|14549|14547|14515.7|14513.7|3295
1648101600000|2022-03-24 06:00:00|14542.4|14540.4|14517|14515|14552.9|14550.9|14513|14511|2998
1648105200000|2022-03-24 07:00:00|14516.9|14514.9|14512.5|14510.5|14547.6|14545.6|14507.6|14505.6|5225
1648108800000|2022-03-24 08:00:00|14512.4|14510.4|14561.1|14559.1|14574|14572|14509.4|14507.4|9798
1648112400000|2022-03-24 09:00:00|14561.4|14559.4|14546.5|14544.5|14574.4|14572.4|14544.7|14542.7|5039
1648116000000|2022-03-24 10:00:00|14546.4|14544.4|14519|14517|14546.5|14544.5|14508.6|14506.6|7152
1648119600000|2022-03-24 11:00:00|14518.9|14516.9|14531.4|14529.4|14575.2|14573.2|14509.5|14507.5|13305
1648123200000|2022-03-24 12:00:00|14530.9|14528.9|14536.4|14534.4|14548|14546|14508.9|14506.9|10908
1648126800000|2022-03-24 13:00:00|14536.5|14534.5|14485.2|14484.2|14554.5|14553.5|14474.1|14473.1|74789
1648130400000|2022-03-24 14:00:00|14485|14484|14525.7|14524.7|14559.2|14558.2|14437.7|14436.7|93965
1648134000000|2022-03-24 15:00:00|14525.9|14524.9|14638.1|14637.1|14666.6|14665.6|14513.9|14512.9|73030
1648137600000|2022-03-24 16:00:00|14637.9|14636.9|14635.4|14634.4|14643.4|14642.4|14586.3|14585.3|42125
1648141200000|2022-03-24 17:00:00|14635.5|14634.5|14657|14656|14669.3|14668.3|14616.3|14615.3|36717
1648144800000|2022-03-24 18:00:00|14657.2|14656.2|14671.4|14670.4|14688.5|14687.5|14633.3|14632.3|39361
1648148400000|2022-03-24 19:00:00|14671.3|14670.3|14767.9|14766.9|14769.9|14768.9|14650.4|14649.4|57371
1648152000000|2022-03-24 20:00:00|14768.4|14766.4|14766.3|14761.3|14772.3|14770.3|14757|14755|12936
1648155600000|2022-03-24 21:00:00|14766.2|14761.2|14768.2|14763.2|14770.1|14765.1|14764.7|14759.7|0
1648159200000|2022-03-24 22:00:00|14768.4|14766.4|14748.3|14746.3|14777.1|14775.1|14747.5|14745.5|3125
1648162800000|2022-03-24 23:00:00|14747.8|14745.8|14752.4|14750.4|14760.5|14758.5|14741|14739|3008
1648166400000|2022-03-25 00:00:00|14752.8|14750.8|14730.6|14728.6|14754.1|14752.1|14721.9|14719.9|3818
1648170000000|2022-03-25 01:00:00|14730.5|14728.5|14774.1|14772.1|14790.6|14788.6|14724.9|14722.9|5613
1648173600000|2022-03-25 02:00:00|14774.4|14772.4|14769.9|14767.9|14774.5|14772.5|14750.9|14748.9|3943
1648177200000|2022-03-25 03:00:00|14770.1|14768.1|14752.4|14750.4|14772.4|14770.4|14746.5|14744.5|3001
1648180800000|2022-03-25 04:00:00|14752.3|14750.3|14805.6|14803.6|14816.5|14814.5|14750.9|14748.9|4766
1648184400000|2022-03-25 05:00:00|14805.8|14803.8|14781.9|14779.9|14805.8|14803.8|14772|14770|4283
1648188000000|2022-03-25 06:00:00|14782|14780|14796.3|14794.3|14797.1|14795.1|14778.1|14776.1|2195
1648191600000|2022-03-25 07:00:00|14796.4|14794.4|14788.5|14786.5|14796.4|14794.4|14763.6|14761.6|3508
1648195200000|2022-03-25 08:00:00|14788.3|14786.3|14733.1|14731.1|14789.3|14787.3|14697.1|14695.1|11178
1648198800000|2022-03-25 09:00:00|14733|14731|14765|14763|14769|14767|14710.3|14708.3|8222
1648202400000|2022-03-25 10:00:00|14764.9|14762.9|14796.4|14794.4|14800.8|14798.8|14759.1|14757.1|6526
1648206000000|2022-03-25 11:00:00|14796.9|14794.9|14829.8|14827.8|14842.6|14840.6|14780.5|14778.5|10603
1648209600000|2022-03-25 12:00:00|14830|14828|14816.4|14814.4|14838.3|14836.3|14803.1|14801.1|9657
1648213200000|2022-03-25 13:00:00|14816.1|14814.1|14723.6|14722.6|14816.4|14814.4|14711|14710|73498
1648216800000|2022-03-25 14:00:00|14722.8|14721.8|14749|14748|14809.5|14808.5|14696.8|14695.8|81295
1648220400000|2022-03-25 15:00:00|14749.1|14748.1|14608.4|14607.4|14759.5|14758.5|14576.9|14575.9|86716
1648224000000|2022-03-25 16:00:00|14608.6|14607.6|14648.6|14647.6|14671.8|14670.8|14587.8|14586.8|53777
1648227600000|2022-03-25 17:00:00|14648.8|14647.8|14718.1|14717.1|14719.7|14718.7|14625.1|14624.1|45810
1648231200000|2022-03-25 18:00:00|14718.2|14717.2|14741.5|14740.5|14751.2|14750.2|14706.1|14705.1|40209
1648234800000|2022-03-25 19:00:00|14741.4|14740.4|14757.9|14756.9|14761.7|14760.7|14629.5|14628.5|68054
1648238400000|2022-03-25 20:00:00|14758.4|14756.4|14753.3|14748.3|14760.7|14758.7|14746.5|14744.5|13192
1648418400000|2022-03-27 22:00:00|14738.4|14736.4|14735|14733|14778.7|14776.7|14731.7|14729.7|5303
1648422000000|2022-03-27 23:00:00|14735.2|14733.2|14723|14721|14747.5|14745.5|14722.9|14720.9|2682
1648425600000|2022-03-28 00:00:00|14722.9|14720.9|14713|14711|14729.8|14727.8|14707.3|14705.3|3750
1648429200000|2022-03-28 01:00:00|14712.9|14710.9|14690.2|14688.2|14715.4|14713.4|14683.8|14681.8|4515
1648432800000|2022-03-28 02:00:00|14689.8|14687.8|14708.7|14706.7|14717.2|14715.2|14685|14683|4207
1648436400000|2022-03-28 03:00:00|14708.9|14706.9|14695.4|14693.4|14720.8|14718.8|14687.9|14685.9|2563
1648440000000|2022-03-28 04:00:00|14695.3|14693.3|14697.9|14695.9|14705.9|14703.9|14688.8|14686.8|1793
1648443600000|2022-03-28 05:00:00|14697.8|14695.8|14675.5|14673.5|14703.3|14701.3|14666.7|14664.7|4049
1648447200000|2022-03-28 06:00:00|14675.8|14673.8|14682.9|14680.9|14702.3|14700.3|14660.8|14658.8|5975
1648450800000|2022-03-28 07:00:00|14683|14681|14718.4|14716.4|14739.5|14737.5|14677.8|14675.8|9267
1648454400000|2022-03-28 08:00:00|14718.3|14716.3|14734.9|14732.9|14737|14735|14687.5|14685.5|8488
1648458000000|2022-03-28 09:00:00|14734.8|14732.8|14713.4|14711.4|14735.7|14733.7|14683.3|14681.3|5867
1648461600000|2022-03-28 10:00:00|14713|14711|14739.7|14737.7|14750.9|14748.9|14705.2|14703.2|7487
1648465200000|2022-03-28 11:00:00|14739.5|14737.5|14808.2|14806.2|14809.7|14807.7|14739.5|14737.5|10580
1648468800000|2022-03-28 12:00:00|14808.4|14806.4|14759.3|14757.3|14814|14812|14749.3|14747.3|11553
1648472400000|2022-03-28 13:00:00|14760.2|14758.2|14888.7|14887.7|14913.5|14912.5|14738|14736|79066
1648476000000|2022-03-28 14:00:00|14888.3|14887.3|14875.9|14874.9|14891.2|14890.2|14781.4|14780.4|87406
1648479600000|2022-03-28 15:00:00|14876.1|14875.1|14735.6|14734.6|14886.3|14885.3|14719.4|14718.4|76277
1648483200000|2022-03-28 16:00:00|14735.8|14734.8|14785.9|14784.9|14791.1|14790.1|14702.7|14701.7|46772
1648486800000|2022-03-28 17:00:00|14786|14785|14845.4|14844.4|14852.4|14851.4|14782.4|14781.4|35791
1648490400000|2022-03-28 18:00:00|14845.1|14844.1|14939.9|14938.9|14940.6|14939.6|14830.6|14829.6|41564
1648494000000|2022-03-28 19:00:00|14940.1|14939.1|14987.1|14986.1|14987.1|14986.1|14919.6|14918.6|58128
1648497600000|2022-03-28 20:00:00|14987.2|14985.2|14983|14978|14996.6|14994.6|14979.4|14977.4|15272
1648501200000|2022-03-28 21:00:00|14983.2|14978.2|14981|14976|14985.3|14980.3|14979.7|14974.7|0
1648504800000|2022-03-28 22:00:00|14981.3|14976.3|14973.4|14971.4|14982.4|14980.4|14964.4|14962.4|2390
1648508400000|2022-03-28 23:00:00|14973.7|14971.7|14973.2|14971.2|14987.3|14985.3|14969.1|14967.1|2517
1648512000000|2022-03-29 00:00:00|14973.3|14971.3|14960.2|14958.2|14975.8|14973.8|14956.7|14954.7|2886
1648515600000|2022-03-29 01:00:00|14960.1|14958.1|14984.2|14982.2|14991.7|14989.7|14958.1|14956.1|2852
1648519200000|2022-03-29 02:00:00|14984.3|14982.3|14970.2|14968.2|14985.9|14983.9|14964.9|14962.9|1911
1648522800000|2022-03-29 03:00:00|14970.4|14968.4|14968.7|14966.7|14975.9|14973.9|14964.1|14962.1|1357
1648526400000|2022-03-29 04:00:00|14969.1|14967.1|14973.8|14971.8|14976.7|14974.7|14964.8|14962.8|3028
1648530000000|2022-03-29 05:00:00|14973.9|14971.9|15025.9|15023.9|15026.9|15024.9|14962.7|14960.7|6897
1648533600000|2022-03-29 06:00:00|15026.6|15024.6|15029.8|15027.8|15037.1|15035.1|14995.7|14993.7|5662
1648537200000|2022-03-29 07:00:00|15029.7|15027.7|15008.2|15006.2|15040.7|15038.7|14989.1|14987.1|9390
1648540800000|2022-03-29 08:00:00|15007.7|15005.7|15020.9|15018.9|15030.9|15028.9|15004.2|15002.2|5773
1648544400000|2022-03-29 09:00:00|15021.1|15019.1|15054.3|15052.3|15082.9|15080.9|15015.9|15013.9|17512
1648548000000|2022-03-29 10:00:00|15053.8|15051.8|15027.1|15025.1|15056.8|15054.8|15019.3|15017.3|6988
1648551600000|2022-03-29 11:00:00|15026.2|15024.2|15087.1|15085.1|15099.9|15097.9|15013.2|15011.2|19136
1648555200000|2022-03-29 12:00:00|15087.2|15085.2|15162.1|15160.1|15166.9|15164.9|15079.6|15077.6|29624
1648558800000|2022-03-29 13:00:00|15162.2|15160.2|15151.1|15150.1|15217.9|15216.9|15105.7|15104.7|85878
1648562400000|2022-03-29 14:00:00|15151.3|15150.3|15128.3|15127.3|15181.8|15180.8|15032.7|15031.7|101937
1648566000000|2022-03-29 15:00:00|15127.8|15126.8|15148.2|15147.2|15170.8|15169.8|15084.4|15083.4|50167
1648569600000|2022-03-29 16:00:00|15148.4|15147.4|15124|15123|15155.9|15154.9|15079.4|15078.4|42527
1648573200000|2022-03-29 17:00:00|15123.9|15122.9|15186.2|15185.2|15189.3|15188.3|15089.5|15088.5|36722
1648576800000|2022-03-29 18:00:00|15186|15185|15220.3|15219.3|15228.5|15227.5|15157|15156|36633
1648580400000|2022-03-29 19:00:00|15220.7|15219.7|15240.3|15239.3|15267.2|15266.2|15201.4|15200.4|62419
1648584000000|2022-03-29 20:00:00|15239.8|15238.8|15224.3|15219.3|15245.9|15243.9|15216.4|15214.4|13523
1648587600000|2022-03-29 21:00:00|15224.4|15219.4|15225|15220|15227.4|15222.4|15220.9|15215.9|0
1648591200000|2022-03-29 22:00:00|15223.6|15221.6|15208.3|15206.3|15226.4|15224.4|15200.3|15198.3|3473
1648594800000|2022-03-29 23:00:00|15208.9|15206.9|15220.3|15218.3|15224.4|15222.4|15206.6|15204.6|2610
1648598400000|2022-03-30 00:00:00|15219.9|15217.9|15219.4|15217.4|15233.1|15231.1|15201|15199|3663
1648602000000|2022-03-30 01:00:00|15219.5|15217.5|15228.8|15226.8|15260.4|15258.4|15215.8|15213.8|5606
1648605600000|2022-03-30 02:00:00|15228.9|15226.9|15212.9|15210.9|15233.4|15231.4|15211.9|15209.9|2880
1648609200000|2022-03-30 03:00:00|15213|15211|15216.9|15214.9|15229.4|15227.4|15212.9|15210.9|2668
1648612800000|2022-03-30 04:00:00|15217|15215|15212.5|15210.5|15232.1|15230.1|15203.5|15201.5|3334
1648616400000|2022-03-30 05:00:00|15212.4|15210.4|15242.5|15240.5|15243.1|15241.1|15202.8|15200.8|3702
1648620000000|2022-03-30 06:00:00|15242.6|15240.6|15217.8|15215.8|15245|15243|15205.5|15203.5|3834
1648623600000|2022-03-30 07:00:00|15217.6|15215.6|15183.1|15181.1|15218.9|15216.9|15168.4|15166.4|9145
1648627200000|2022-03-30 08:00:00|15182.3|15180.3|15161.5|15159.5|15186.4|15184.4|15145.8|15143.8|7721
1648630800000|2022-03-30 09:00:00|15161.6|15159.6|15179.4|15177.4|15180.9|15178.9|15160.8|15158.8|4793
1648634400000|2022-03-30 10:00:00|15179.3|15177.3|15167.6|15165.6|15180.5|15178.5|15139.9|15137.9|7258
1648638000000|2022-03-30 11:00:00|15167.8|15165.8|15185.1|15183.1|15193.1|15191.1|15165.8|15163.8|5041
1648641600000|2022-03-30 12:00:00|15185.3|15183.3|15157.3|15155.3|15185.9|15183.9|15125.6|15123.6|14428
1648645200000|2022-03-30 13:00:00|15157.1|15155.1|15185.1|15184.1|15206.5|15205.5|15138.9|15136.9|63328
1648648800000|2022-03-30 14:00:00|15185.3|15184.3|15155.8|15154.8|15232.9|15231.9|15148.9|15147.9|72930
1648652400000|2022-03-30 15:00:00|15155.7|15154.7|15152.9|15151.9|15160.8|15159.8|15095.3|15094.3|64578
1648656000000|2022-03-30 16:00:00|15152.8|15151.8|15191.8|15190.8|15195.6|15194.6|15127.4|15126.4|37939
1648659600000|2022-03-30 17:00:00|15191.5|15190.5|15126.7|15125.7|15194.2|15193.2|15121.5|15120.5|43958
1648663200000|2022-03-30 18:00:00|15126.6|15125.6|15080.3|15079.3|15153.3|15152.3|15074.3|15073.3|44653
1648666800000|2022-03-30 19:00:00|15080.7|15079.7|15078.6|15077.6|15084|15083|15011.1|15010.1|84277
1648670400000|2022-03-30 20:00:00|15078.4|15077.4|15107.8|15102.8|15112.6|15110.6|15078.4|15076.9|14345
1648674000000|2022-03-30 21:00:00|15108|15103|15109.2|15104.2|15109.4|15104.4|15107.1|15102.1|0
1648677600000|2022-03-30 22:00:00|15098.6|15096.6|15106.7|15104.7|15109|15107|15096|15094|1918
1648681200000|2022-03-30 23:00:00|15106.9|15104.9|15101.7|15099.7|15113|15111|15096.7|15094.7|1746
1648684800000|2022-03-31 00:00:00|15102.5|15100.5|15157.2|15155.2|15165.7|15163.7|15099.4|15097.4|6711
1648688400000|2022-03-31 01:00:00|15157.4|15155.4|15143.9|15141.9|15160.2|15158.2|15141.5|15139.5|2981
1648692000000|2022-03-31 02:00:00|15143.7|15141.7|15157.5|15155.5|15161.9|15159.9|15135.4|15133.4|3128
1648695600000|2022-03-31 03:00:00|15157.4|15155.4|15145.1|15143.1|15159.2|15157.2|15140.9|15138.9|1710
1648699200000|2022-03-31 04:00:00|15145.2|15143.2|15141.6|15139.6|15147.5|15145.5|15135|15133|1532
1648702800000|2022-03-31 05:00:00|15141.7|15139.7|15135.7|15133.7|15144.4|15142.4|15122.2|15120.2|3150
1648706400000|2022-03-31 06:00:00|15135.6|15133.6|15137.1|15135.1|15143.1|15141.1|15118.1|15116.1|3246
1648710000000|2022-03-31 07:00:00|15137.4|15135.4|15154.1|15152.1|15179.4|15177.4|15135.2|15133.2|8035
1648713600000|2022-03-31 08:00:00|15153.2|15151.2|15142.7|15140.7|15157.5|15155.5|15124.7|15122.7|5774
1648717200000|2022-03-31 09:00:00|15142.5|15140.5|15134.2|15132.2|15144.7|15142.7|15127.1|15125.1|2862
1648720800000|2022-03-31 10:00:00|15134.1|15132.1|15112.5|15110.5|15141.1|15139.1|15111.1|15109.1|5068
1648724400000|2022-03-31 11:00:00|15111.4|15109.4|15113.6|15111.6|15120.4|15118.4|15078.7|15076.7|8064
1648728000000|2022-03-31 12:00:00|15113.5|15111.5|15105.9|15103.9|15133.7|15131.7|15090.7|15088.7|11058
1648731600000|2022-03-31 13:00:00|15106|15104|15024.4|15023.4|15113|15111|14978.7|14977.7|70256
1648735200000|2022-03-31 14:00:00|15025.4|15024.4|15073.2|15072.2|15092.2|15091.2|14965.7|14964.7|87073
1648738800000|2022-03-31 15:00:00|15073.3|15072.3|15043.7|15042.7|15077.6|15076.6|15020.9|15019.9|51944
1648742400000|2022-03-31 16:00:00|15043.8|15042.8|14980.4|14979.4|15050.2|15049.2|14974.8|14973.8|45490
1648746000000|2022-03-31 17:00:00|14980.2|14979.2|15001.2|15000.2|15030.3|15029.3|14967.4|14966.4|43402
1648749600000|2022-03-31 18:00:00|15001.1|15000.1|15025.9|15024.9|15026.9|15025.9|14959.9|14958.9|46245
1648753200000|2022-03-31 19:00:00|15025.8|15024.8|14868.6|14867.6|15063.9|15062.9|14852.4|14851.4|109758
1648756800000|2022-03-31 20:00:00|14869.1|14867.1|14916.3|14911.3|14921|14919|14867|14865|28652
1648760400000|2022-03-31 21:00:00|14916.7|14911.7|14915|14910|14918.9|14913.9|14910.5|14905.5|0
1648764000000|2022-03-31 22:00:00|14915.9|14913.9|14911.2|14909.2|14920|14918|14896.9|14894.9|2723
1648767600000|2022-03-31 23:00:00|14911.1|14909.1|14909.5|14907.5|14918.9|14916.9|14906|14904|2015
1648771200000|2022-04-01 00:00:00|14909.6|14907.6|14896.4|14894.4|14920.5|14918.5|14873.2|14871.2|4351
1648774800000|2022-04-01 01:00:00|14896.2|14894.2|14902.9|14900.9|14909.5|14907.5|14888|14886|3028
1648778400000|2022-04-01 02:00:00|14903|14901|14918.4|14916.4|14919.5|14917.5|14898.6|14896.6|2294
1648782000000|2022-04-01 03:00:00|14918.5|14916.5|14920.6|14918.6|14933.9|14931.9|14916.2|14914.2|2508
1648785600000|2022-04-01 04:00:00|14920.5|14918.5|14908.2|14906.2|14929.7|14927.7|14906.4|14904.4|1927
1648789200000|2022-04-01 05:00:00|14908.4|14906.4|14903.6|14901.6|14923.7|14921.7|14903.5|14901.5|2343
1648792800000|2022-04-01 06:00:00|14903.5|14901.5|14940.5|14938.5|14944.9|14942.9|14898.7|14896.7|5153
1648796400000|2022-04-01 07:00:00|14941.1|14939.1|14930.1|14928.1|14950|14948|14908.6|14906.6|8171
1648800000000|2022-04-01 08:00:00|14929.1|14927.1|14926.5|14924.5|14940.4|14938.4|14916.2|14914.2|4365
1648803600000|2022-04-01 09:00:00|14926.4|14924.4|14941.1|14939.1|14944.6|14942.6|14905.1|14903.1|6817
1648807200000|2022-04-01 10:00:00|14941|14939|14942.2|14940.2|14956.2|14954.2|14936|14934|4445
1648810800000|2022-04-01 11:00:00|14942.7|14940.7|14947.2|14945.2|14947.9|14945.9|14928.6|14926.6|4282
1648814400000|2022-04-01 12:00:00|14947|14945|14895|14893|14952.1|14950.1|14893.6|14891.6|14242
1648818000000|2022-04-01 13:00:00|14894.9|14892.9|14836.9|14835.9|14928.5|14927.5|14805.1|14804.1|76241
1648821600000|2022-04-01 14:00:00|14836.7|14835.7|14886|14885|14893.6|14892.6|14803.1|14802.1|88991
1648825200000|2022-04-01 15:00:00|14886.1|14885.1|14760.3|14759.3|14891.2|14890.2|14750.8|14749.8|66228
1648828800000|2022-04-01 16:00:00|14760.2|14759.2|14742.5|14741.5|14780.8|14779.8|14728.7|14727.7|48559
1648832400000|2022-04-01 17:00:00|14742.3|14741.3|14763.3|14762.3|14786.5|14785.5|14723.3|14722.3|41647
1648836000000|2022-04-01 18:00:00|14762.8|14761.8|14812|14811|14853.9|14852.9|14754.4|14753.4|50174
1648839600000|2022-04-01 19:00:00|14812.2|14811.2|14861.2|14860.2|14868.5|14867.5|14746.3|14745.3|77256
1648843200000|2022-04-01 20:00:00|14860.5|14859.5|14852.8|14847.8|14861.6|14859.6|14827.7|14825.7|17096
1649023200000|2022-04-03 22:00:00|14852|14850|14840.4|14838.4|14868.7|14866.7|14834.5|14832.5|3777
1649026800000|2022-04-03 23:00:00|14840.3|14838.3|14826.8|14824.8|14849.4|14847.4|14817.7|14815.7|2621
1649030400000|2022-04-04 00:00:00|14826.9|14824.9|14827.4|14825.4|14833.4|14831.4|14809.4|14807.4|3073
1649034000000|2022-04-04 01:00:00|14827.3|14825.3|14835.2|14833.2|14840.4|14838.4|14818|14816|3064
1649037600000|2022-04-04 02:00:00|14835.5|14833.5|14833.4|14831.4|14839.3|14837.3|14826.5|14824.5|1896
1649041200000|2022-04-04 03:00:00|14833.7|14831.7|14857|14855|14861.9|14859.9|14832.3|14830.3|2661
1649044800000|2022-04-04 04:00:00|14856.7|14854.7|14868.4|14866.4|14870.4|14868.4|14856|14854|2201
1649048400000|2022-04-04 05:00:00|14868.3|14866.3|14895.3|14893.3|14898.4|14896.4|14854.3|14852.3|4341
1649052000000|2022-04-04 06:00:00|14895.9|14893.9|14891.7|14889.7|14904.7|14902.7|14881.3|14879.3|3765
1649055600000|2022-04-04 07:00:00|14891.9|14889.9|14858.7|14856.7|14895.5|14893.5|14833.2|14831.2|8585
1649059200000|2022-04-04 08:00:00|14858.4|14856.4|14884.8|14882.8|14890.8|14888.8|14849.2|14847.2|7611
1649062800000|2022-04-04 09:00:00|14884.7|14882.7|14925.4|14923.4|14932.3|14930.3|14884.2|14882.2|6779
1649066400000|2022-04-04 10:00:00|14925.3|14923.3|14922.8|14920.8|14946.7|14944.7|14919.3|14917.3|6070
1649070000000|2022-04-04 11:00:00|14923.4|14921.4|14933.4|14931.4|14939.3|14937.3|14913.3|14911.3|5873
1649073600000|2022-04-04 12:00:00|14933.3|14931.3|14891.5|14889.5|14940.2|14938.2|14886.5|14884.5|10562
1649077200000|2022-04-04 13:00:00|14891.7|14889.7|15055.3|15054.3|15057.9|15056.9|14889.7|14887.7|78320
1649080800000|2022-04-04 14:00:00|15054.5|15053.5|15068.4|15067.4|15081|15080|15015.3|15014.3|79157
1649084400000|2022-04-04 15:00:00|15068.5|15067.5|15116.2|15115.2|15127.8|15126.8|15064.5|15063.5|52884
1649088000000|2022-04-04 16:00:00|15116|15115|15105.2|15104.2|15137.7|15136.7|15102.7|15101.7|32084
1649091600000|2022-04-04 17:00:00|15104.8|15103.8|15126.8|15125.8|15129.9|15128.9|15092.9|15091.9|26855
1649095200000|2022-04-04 18:00:00|15126|15125|15136.8|15135.8|15148.3|15147.3|15075|15074|39692
1649098800000|2022-04-04 19:00:00|15136.9|15135.9|15172.4|15171.4|15174|15173|15122|15121|56170
1649102400000|2022-04-04 20:00:00|15172.7|15171.7|15164.9|15159.9|15179|15177|15159|15157|13441
1649106000000|2022-04-04 21:00:00|15165|15160|15166.5|15161.5|15168.8|15163.8|15163.5|15158.5|0
1649109600000|2022-04-04 22:00:00|15163.2|15161.2|15162.7|15160.7|15166.5|15164.5|15157.4|15155.4|1957
1649113200000|2022-04-04 23:00:00|15163|15161|15157.1|15155.1|15167.4|15165.4|15156.9|15154.9|1568
1649116800000|2022-04-05 00:00:00|15157|15155|15162|15160|15162.2|15160.2|15149.7|15147.7|2215
1649120400000|2022-04-05 01:00:00|15162.1|15160.1|15159.6|15157.6|15164.2|15162.2|15149.2|15147.2|2139
1649124000000|2022-04-05 02:00:00|15159.7|15157.7|15157.5|15155.5|15163|15161|15154.4|15152.4|1195
1649127600000|2022-04-05 03:00:00|15157.6|15155.6|15152.4|15150.4|15162.1|15160.1|15152.2|15150.2|1421
1649131200000|2022-04-05 04:00:00|15152.6|15150.6|15158.1|15156.1|15164.1|15162.1|15152.1|15150.1|1263
1649134800000|2022-04-05 05:00:00|15157.9|15155.9|15165.6|15163.6|15169.1|15167.1|15157.2|15155.2|1170
1649138400000|2022-04-05 06:00:00|15165.9|15163.9|15154.5|15152.5|15173.7|15171.7|15143|15141|3493
1649142000000|2022-04-05 07:00:00|15156.7|15154.7|15190.9|15188.9|15202.9|15200.9|15149.4|15147.4|10019
1649145600000|2022-04-05 08:00:00|15190.6|15188.6|15168.1|15166.1|15195.7|15193.7|15165.9|15163.9|4916
1649149200000|2022-04-05 09:00:00|15168.2|15166.2|15142.9|15140.9|15171.2|15169.2|15133.6|15131.6|5131
1649152800000|2022-04-05 10:00:00|15143|15141|15137|15135|15150.5|15148.5|15115.4|15113.4|7072
1649156400000|2022-04-05 11:00:00|15137.1|15135.1|15143.2|15141.2|15149.9|15147.9|15120.9|15118.9|5703
1649160000000|2022-04-05 12:00:00|15143.5|15141.5|15109.1|15107.1|15152.9|15150.9|15105.2|15103.2|10419
1649163600000|2022-04-05 13:00:00|15109.6|15107.6|15075|15074|15139.6|15138.6|15056.7|15055.7|70979
1649167200000|2022-04-05 14:00:00|15074.7|15073.7|14961.7|14960.7|15104.9|15103.9|14917.6|14916.6|121087
1649170800000|2022-04-05 15:00:00|14962.1|14961.1|14888|14887|14974.2|14973.2|14884.7|14883.7|67749
1649174400000|2022-04-05 16:00:00|14887.6|14886.6|14888.1|14887.1|14910.1|14909.1|14846.5|14845.5|51413
1649178000000|2022-04-05 17:00:00|14887.9|14886.9|14868.3|14867.3|14935.9|14934.9|14843.3|14842.3|46521
1649181600000|2022-04-05 18:00:00|14867.4|14866.4|14865.7|14864.7|14904.1|14903.1|14854.3|14853.3|43518
1649185200000|2022-04-05 19:00:00|14865.6|14864.6|14827.6|14826.6|14877.8|14876.8|14778.8|14777.8|84039
1649188800000|2022-04-05 20:00:00|14827.8|14826.8|14860.7|14855.7|14860.8|14858.2|14827.8|14826.3|11676
1649192400000|2022-04-05 21:00:00|14860.3|14855.3|14855.4|14850.4|14860.3|14855.3|14848.4|14843.4|0
1649196000000|2022-04-05 22:00:00|14858.5|14856.5|14842.3|14840.3|14859.5|14857.5|14832.2|14830.2|2865
1649199600000|2022-04-05 23:00:00|14842.1|14840.1|14833.2|14831.2|14846|14844|14829.8|14827.8|2066
1649203200000|2022-04-06 00:00:00|14833.3|14831.3|14784.1|14782.1|14842.2|14840.2|14782.1|14780.1|5128
1649206800000|2022-04-06 01:00:00|14784|14782|14785|14783|14805.2|14803.2|14772.6|14770.6|4812
1649210400000|2022-04-06 02:00:00|14784.8|14782.8|14797|14795|14804.6|14802.6|14782.5|14780.5|2729
1649214000000|2022-04-06 03:00:00|14797.2|14795.2|14791.3|14789.3|14806.8|14804.8|14783.2|14781.2|2345
1649217600000|2022-04-06 04:00:00|14791.5|14789.5|14795.2|14793.2|14809.7|14807.7|14791.3|14789.3|2642
1649221200000|2022-04-06 05:00:00|14795.3|14793.3|14811.5|14809.5|14822.6|14820.6|14793.1|14791.1|3184
1649224800000|2022-04-06 06:00:00|14811.6|14809.6|14832.8|14830.8|14840.8|14838.8|14809.5|14807.5|4152
1649228400000|2022-04-06 07:00:00|14833.2|14831.2|14735.5|14733.5|14839|14837|14731.1|14729.1|12176
1649232000000|2022-04-06 08:00:00|14734.3|14732.3|14738|14736|14747.5|14745.5|14707.1|14705.1|12126
1649235600000|2022-04-06 09:00:00|14738.1|14736.1|14707.7|14705.7|14745.6|14743.6|14680.1|14678.1|10178
1649239200000|2022-04-06 10:00:00|14707.8|14705.8|14657.5|14655.5|14710.3|14708.3|14653.7|14651.7|11034
1649242800000|2022-04-06 11:00:00|14657.6|14655.6|14589.3|14587.3|14665.1|14663.1|14579.8|14577.8|19821
1649246400000|2022-04-06 12:00:00|14589.2|14587.2|14601.2|14599.2|14607.2|14605.2|14579.6|14577.6|18682
1649250000000|2022-04-06 13:00:00|14601.1|14599.1|14503.2|14502.2|14641.1|14640.1|14499.1|14498.1|96641
1649253600000|2022-04-06 14:00:00|14503.7|14502.7|14468.6|14467.6|14519.3|14518.3|14450.4|14449.4|110827
1649257200000|2022-04-06 15:00:00|14468.3|14467.3|14490.9|14489.9|14518.2|14517.2|14441.1|14440.1|73567
1649260800000|2022-04-06 16:00:00|14490.4|14489.4|14441.5|14440.5|14498.3|14497.3|14414.9|14413.9|54672
1649264400000|2022-04-06 17:00:00|14441|14440|14514.3|14513.3|14555.8|14554.8|14426|14425|54641
1649268000000|2022-04-06 18:00:00|14516.5|14515.5|14594.8|14593.8|14628|14627|14390.4|14389.4|149422
1649271600000|2022-04-06 19:00:00|14595|14594|14499.5|14498.5|14645.8|14644.8|14459.9|14458.9|107814
1649275200000|2022-04-06 20:00:00|14500|14498|14490.9|14485.9|14511.5|14509.5|14485.6|14483.6|14187
1649278800000|2022-04-06 21:00:00|14491.5|14486.5|14496.9|14491.9|14498|14493|14490|14485|0
1649282400000|2022-04-06 22:00:00|14489.8|14487.8|14504.5|14502.5|14513.8|14511.8|14487.8|14485.8|3217
1649286000000|2022-04-06 23:00:00|14504.3|14502.3|14442.6|14440.6|14507.6|14505.6|14437.8|14435.8|4303
1649289600000|2022-04-07 00:00:00|14442.5|14440.5|14456.5|14454.5|14463|14461|14432|14430|4667
1649293200000|2022-04-07 01:00:00|14456.6|14454.6|14480.8|14478.8|14490.8|14488.8|14447.7|14445.7|5245
1649296800000|2022-04-07 02:00:00|14480.7|14478.7|14468.8|14466.8|14485.2|14483.2|14461.3|14459.3|2863
1649300400000|2022-04-07 03:00:00|14469|14467|14443.6|14441.6|14472.8|14470.8|14441.3|14439.3|2870
1649304000000|2022-04-07 04:00:00|14443.3|14441.3|14445.3|14443.3|14453.8|14451.8|14427.3|14425.3|2796
1649307600000|2022-04-07 05:00:00|14445.2|14443.2|14465.2|14463.2|14477.1|14475.1|14433.7|14431.7|3985
1649311200000|2022-04-07 06:00:00|14464.8|14462.8|14523|14521|14532.1|14530.1|14460.2|14458.2|6341
1649314800000|2022-04-07 07:00:00|14523.8|14521.8|14511|14509|14559.6|14557.6|14506.7|14504.7|11696
1649318400000|2022-04-07 08:00:00|14511.1|14509.1|14570|14568|14572|14570|14505.6|14503.6|9729
1649322000000|2022-04-07 09:00:00|14570.1|14568.1|14575|14573|14578.1|14576.1|14549.2|14547.2|6360
1649325600000|2022-04-07 10:00:00|14575.1|14573.1|14553.2|14551.2|14581.8|14579.8|14551.3|14549.3|5746
1649329200000|2022-04-07 11:00:00|14553|14551|14545.8|14543.8|14597.1|14595.1|14528|14526|14550
1649332800000|2022-04-07 12:00:00|14545.7|14543.7|14474.2|14472.2|14550.7|14548.7|14468.2|14466.2|17742
1649336400000|2022-04-07 13:00:00|14474.6|14472.6|14553.1|14552.1|14570.5|14569.5|14445.8|14443.8|83987
1649340000000|2022-04-07 14:00:00|14553|14552|14469.3|14468.3|14601|14600|14423.7|14422.7|101127
1649343600000|2022-04-07 15:00:00|14469.5|14468.5|14374.7|14373.7|14505.1|14504.1|14353.6|14352.6|74526
1649347200000|2022-04-07 16:00:00|14374.3|14373.3|14354.9|14353.9|14415|14414|14316.5|14315.5|56073
1649350800000|2022-04-07 17:00:00|14355.1|14354.1|14494.4|14493.4|14503|14502|14351|14350|65216
1649354400000|2022-04-07 18:00:00|14493.8|14492.8|14563.3|14562.3|14571.4|14570.4|14462.6|14461.6|63040
1649358000000|2022-04-07 19:00:00|14563|14562|14538.8|14537.8|14630.3|14629.3|14524.8|14523.8|83059
1649361600000|2022-04-07 20:00:00|14539|14537|14531.4|14526.4|14547|14545|14517.1|14515.1|11611
1649365200000|2022-04-07 21:00:00|14532.1|14527.1|14540|14535|14540.4|14535.4|14530.4|14525.4|0
1649368800000|2022-04-07 22:00:00|14530.1|14528.1|14535.4|14533.4|14544.1|14542.1|14529.9|14527.9|1671
1649372400000|2022-04-07 23:00:00|14535.5|14533.5|14560.1|14558.1|14569.3|14567.3|14532.5|14530.5|2548
1649376000000|2022-04-08 00:00:00|14560.3|14558.3|14530|14528|14570.5|14568.5|14519.4|14517.4|4476
1649379600000|2022-04-08 01:00:00|14529.9|14527.9|14516.4|14514.4|14539.3|14537.3|14512.9|14510.9|3767
1649383200000|2022-04-08 02:00:00|14516.3|14514.3|14543.9|14541.9|14549.4|14547.4|14513.9|14511.9|2656
1649386800000|2022-04-08 03:00:00|14544|14542|14538.3|14536.3|14549.4|14547.4|14527.1|14525.1|1893
1649390400000|2022-04-08 04:00:00|14538.4|14536.4|14527.9|14525.9|14540|14538|14520.3|14518.3|1587
1649394000000|2022-04-08 05:00:00|14528|14526|14564.6|14562.6|14566.4|14564.4|14522|14520|3369
1649397600000|2022-04-08 06:00:00|14564.9|14562.9|14597.6|14595.6|14603.5|14601.5|14555.5|14553.5|5713
1649401200000|2022-04-08 07:00:00|14597.5|14595.5|14614.1|14612.1|14618.9|14616.9|14570.5|14568.5|9223
1649404800000|2022-04-08 08:00:00|14613.3|14611.3|14580.8|14578.8|14636.9|14634.9|14573.4|14571.4|10375
1649408400000|2022-04-08 09:00:00|14580.9|14578.9|14568.3|14566.3|14580.9|14578.9|14553.5|14551.5|6897
1649412000000|2022-04-08 10:00:00|14568.1|14566.1|14580|14578|14582.9|14580.9|14534.5|14532.5|8718
1649415600000|2022-04-08 11:00:00|14580.5|14578.5|14579.1|14577.1|14594.3|14592.3|14569.1|14567.1|7985
1649419200000|2022-04-08 12:00:00|14579|14577|14511.3|14509.3|14583.4|14581.4|14505.1|14503.1|15172
1649422800000|2022-04-08 13:00:00|14511.1|14509.1|14316.6|14315.6|14511.1|14509.1|14306.9|14305.9|102962
1649426400000|2022-04-08 14:00:00|14317.1|14316.1|14463.1|14462.1|14463.9|14462.9|14311.4|14310.4|112686
1649430000000|2022-04-08 15:00:00|14463|14462|14444.2|14443.2|14489.5|14488.5|14389.1|14388.1|74683
1649433600000|2022-04-08 16:00:00|14443.7|14442.7|14477.6|14476.6|14496.1|14495.1|14424.6|14423.6|56612
1649437200000|2022-04-08 17:00:00|14477.4|14476.4|14389.1|14388.1|14477.8|14476.8|14377.3|14376.3|46553
1649440800000|2022-04-08 18:00:00|14388.4|14387.4|14376.9|14375.9|14414.3|14413.3|14335.2|14334.2|58749
1649444400000|2022-04-08 19:00:00|14377.3|14376.3|14332.6|14331.6|14411.3|14410.3|14308.1|14307.1|82184
1649448000000|2022-04-08 20:00:00|14332.9|14331.9|14325.9|14323.9|14353.4|14351.4|14322.8|14320.8|14530
1649451600000|2022-04-08 21:00:00|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|0
1649628000000|2022-04-10 22:00:00|14351.6|14349.6|14361.6|14359.6|14368.9|14366.9|14338.4|14336.4|4540
1649631600000|2022-04-10 23:00:00|14362.4|14360.4|14312.5|14310.5|14367.1|14365.1|14311.3|14309.3|4268
1649635200000|2022-04-11 00:00:00|14312.3|14310.3|14295.8|14293.8|14312.3|14310.3|14254.3|14252.3|8629
1649638800000|2022-04-11 01:00:00|14296|14294|14239.8|14237.8|14308.1|14306.1|14229.8|14227.8|6319
1649642400000|2022-04-11 02:00:00|14239.9|14237.9|14213.3|14211.3|14246.9|14244.9|14194.6|14192.6|7439
1649646000000|2022-04-11 03:00:00|14211.9|14209.9|14227.1|14225.1|14227.3|14225.3|14197.4|14195.4|4615
1649649600000|2022-04-11 04:00:00|14227.3|14225.3|14202.3|14200.3|14231.5|14229.5|14201.4|14199.4|3179
1649653200000|2022-04-11 05:00:00|14202.1|14200.1|14240.5|14238.5|14242.3|14240.3|14201.3|14199.3|4901
1649656800000|2022-04-11 06:00:00|14240.4|14238.4|14229|14227|14265.1|14263.1|14225.3|14223.3|7470
1649660400000|2022-04-11 07:00:00|14228.9|14226.9|14259.5|14257.5|14303|14301|14187.4|14185.4|18542
1649664000000|2022-04-11 08:00:00|14259.4|14257.4|14174.5|14172.5|14267.3|14265.3|14154.1|14152.1|16285
1649667600000|2022-04-11 09:00:00|14174.4|14172.4|14213.6|14211.6|14224|14222|14167.5|14165.5|9045
1649671200000|2022-04-11 10:00:00|14213.3|14211.3|14230.1|14228.1|14242|14240|14179.5|14177.5|10413
1649674800000|2022-04-11 11:00:00|14230.9|14228.9|14176.1|14174.1|14236.4|14234.4|14168.8|14166.8|10605
1649678400000|2022-04-11 12:00:00|14176|14174|14155.5|14153.5|14187.1|14185.1|14126|14124|16621
1649682000000|2022-04-11 13:00:00|14155.4|14153.4|14136.9|14135.9|14194|14193|14096.8|14095.8|87185
1649685600000|2022-04-11 14:00:00|14136.5|14135.5|14045.1|14044.1|14185.1|14184.1|14029.8|14028.8|90786
1649689200000|2022-04-11 15:00:00|14045.3|14044.3|14069.8|14068.8|14094.1|14093.1|14035.1|14034.1|50949
1649692800000|2022-04-11 16:00:00|14069.6|14068.6|14087.8|14086.8|14094.5|14093.5|14040.1|14039.1|34823
1649696400000|2022-04-11 17:00:00|14086.5|14085.5|14088.8|14087.8|14126.7|14125.7|14067.9|14066.9|41041
1649700000000|2022-04-11 18:00:00|14088.9|14087.9|14091.2|14090.2|14113.8|14112.8|14043|14042|38542
1649703600000|2022-04-11 19:00:00|14091.7|14090.7|13996.3|13995.3|14118.7|14117.7|13981|13980|73226
1649707200000|2022-04-11 20:00:00|13996.8|13994.8|14001.7|13996.7|14008|14006|13984.9|13982.9|14293
1649710800000|2022-04-11 21:00:00|14001.6|13996.6|14001.1|13996.1|14005.6|14000.6|13998.7|13993.7|0
1649714400000|2022-04-11 22:00:00|14002.8|14000.8|14012|14010|14014.7|14012.7|14002.8|14000.8|2504
1649718000000|2022-04-11 23:00:00|14011.9|14009.9|13979.8|13977.8|14013.4|14011.4|13971.2|13969.2|4789
1649721600000|2022-04-12 00:00:00|13979.9|13977.9|13936.8|13934.8|13997.7|13995.7|13929.5|13927.5|8123
1649725200000|2022-04-12 01:00:00|13936.3|13934.3|13910.5|13908.5|13945.5|13943.5|13907.9|13905.9|7076
1649728800000|2022-04-12 02:00:00|13910.2|13908.2|13932.9|13930.9|13935.9|13933.9|13908.5|13906.5|5441
1649732400000|2022-04-12 03:00:00|13933|13931|13920.8|13918.8|13940.7|13938.7|13915.7|13913.7|3180
1649736000000|2022-04-12 04:00:00|13920.9|13918.9|13904.4|13902.4|13926.5|13924.5|13900.5|13898.5|2849
1649739600000|2022-04-12 05:00:00|13904.3|13902.3|13949.4|13947.4|13958.4|13956.4|13899.4|13897.4|6765
1649743200000|2022-04-12 06:00:00|13949.3|13947.3|13977.3|13975.3|13982.8|13980.8|13934.9|13932.9|6615
1649746800000|2022-04-12 07:00:00|13977.2|13975.2|13962.2|13960.2|13982.4|13980.4|13919.3|13917.3|12078
1649750400000|2022-04-12 08:00:00|13962.3|13960.3|14005.5|14003.5|14018.3|14016.3|13952.3|13950.3|12881
1649754000000|2022-04-12 09:00:00|14005.4|14003.4|14026.7|14024.7|14041.2|14039.2|13983.3|13981.3|10720
1649757600000|2022-04-12 10:00:00|14026.8|14024.8|14012.2|14010.2|14040.7|14038.7|14002.9|14000.9|7292
1649761200000|2022-04-12 11:00:00|14012|14010|14030|14028|14030.3|14028.3|13983.3|13981.3|10741
1649764800000|2022-04-12 12:00:00|14030.2|14028.2|14256.3|14254.3|14280.4|14278.4|14017.8|14015.8|55349
1649768400000|2022-04-12 13:00:00|14256.4|14254.4|14254.5|14253.5|14264.8|14262.8|14109.2|14108.2|109196
1649772000000|2022-04-12 14:00:00|14254.9|14253.9|14114.1|14113.1|14273.6|14272.6|14084.5|14083.5|97882
1649775600000|2022-04-12 15:00:00|14113.7|14112.7|14151.6|14150.6|14197.5|14196.5|14081.5|14080.5|64037
1649779200000|2022-04-12 16:00:00|14152.2|14151.2|14100.1|14099.1|14153.6|14152.6|14058.5|14057.5|57926
1649782800000|2022-04-12 17:00:00|14099.2|14098.2|14001.3|14000.3|14129.7|14128.7|13993.7|13992.7|61716
1649786400000|2022-04-12 18:00:00|14001.7|14000.7|13949.3|13948.3|14028.1|14027.1|13912.8|13911.8|67123
1649790000000|2022-04-12 19:00:00|13949|13948|13939.5|13938.5|13974.4|13973.4|13877.6|13876.6|74507
1649793600000|2022-04-12 20:00:00|13939.8|13938.8|13951.5|13946.5|13959.6|13957.6|13918|13916|13245
1649797200000|2022-04-12 21:00:00|13951.7|13946.7|13952.9|13947.9|13953.3|13948.3|13949.5|13944.5|0
1649800800000|2022-04-12 22:00:00|13950|13948|13963.9|13961.9|13965|13963|13939.1|13937.1|3612
1649804400000|2022-04-12 23:00:00|13964|13962|13993.7|13991.7|13993.9|13991.9|13962.4|13960.4|3908
1649808000000|2022-04-13 00:00:00|13993.5|13991.5|14010.9|14008.9|14012.7|14010.7|13983.9|13981.9|4396
1649811600000|2022-04-13 01:00:00|14011.1|14009.1|14010.6|14008.6|14016.9|14014.9|14001.2|13999.2|3128
1649815200000|2022-04-13 02:00:00|14010.7|14008.7|14022.7|14020.7|14030.1|14028.1|14008|14006|3152
1649818800000|2022-04-13 03:00:00|14022.6|14020.6|14036.9|14034.9|14046.9|14044.9|14022.6|14020.6|3097
1649822400000|2022-04-13 04:00:00|14037|14035|14028.2|14026.2|14039.7|14037.7|14008.6|14006.6|2681
1649826000000|2022-04-13 05:00:00|14028.5|14026.5|14093.7|14091.7|14095.9|14093.9|14023.2|14021.2|6605
1649829600000|2022-04-13 06:00:00|14093.6|14091.6|14054.2|14052.2|14095.9|14093.9|14042.9|14040.9|6388
1649833200000|2022-04-13 07:00:00|14054.1|14052.1|14042|14040|14065.5|14063.5|14015.1|14013.1|10866
1649836800000|2022-04-13 08:00:00|14042.1|14040.1|14064.4|14062.4|14075.9|14073.9|14038.1|14036.1|8467
1649840400000|2022-04-13 09:00:00|14064.2|14062.2|13996.2|13994.2|14073.6|14071.6|13990.9|13988.9|8338
1649844000000|2022-04-13 10:00:00|13996.4|13994.4|14041.6|14039.6|14045.9|14043.9|13991|13989|8468
1649847600000|2022-04-13 11:00:00|14042.6|14040.6|13978.1|13976.1|14062.4|14060.4|13971.1|13969.1|11323
1649851200000|2022-04-13 12:00:00|13977.6|13975.6|13948.4|13946.4|13988.1|13986.1|13923.2|13921.2|26677
1649854800000|2022-04-13 13:00:00|13948.6|13946.6|14012.1|14011.1|14067.7|14066.7|13919.5|13918.5|86428
1649858400000|2022-04-13 14:00:00|14012.4|14011.4|14063.6|14062.6|14114.1|14113.1|13990.9|13989.9|80669
1649862000000|2022-04-13 15:00:00|14063.5|14062.5|14149.4|14148.4|14170.1|14169.1|14061.6|14060.6|54749
1649865600000|2022-04-13 16:00:00|14148.9|14147.9|14182.5|14181.5|14196.5|14195.5|14123.5|14122.5|40037
1649869200000|2022-04-13 17:00:00|14182.4|14181.4|14156.3|14155.3|14202|14201|14127.8|14126.8|40999
1649872800000|2022-04-13 18:00:00|14156.4|14155.4|14199.3|14198.3|14207.5|14206.5|14145.4|14144.4|34401
1649876400000|2022-04-13 19:00:00|14199.4|14198.4|14216.3|14215.3|14261.4|14260.4|14176|14175|63239
1649880000000|2022-04-13 20:00:00|14216.8|14214.8|14208.8|14203.8|14221.4|14219.4|14203.9|14201.9|11718
1649883600000|2022-04-13 21:00:00|14210.4|14205.4|14215.4|14210.4|14216.4|14211.4|14205.5|14200.5|0
1649887200000|2022-04-13 22:00:00|14206.9|14204.9|14231.3|14229.3|14232.1|14230.1|14206.9|14204.9|2297
1649890800000|2022-04-13 23:00:00|14231.1|14229.1|14211.4|14209.4|14232.3|14230.3|14209.1|14207.1|2596
1649894400000|2022-04-14 00:00:00|14211.5|14209.5|14228.1|14226.1|14248|14246|14209|14207|4130
1649898000000|2022-04-14 01:00:00|14228.3|14226.3|14238.1|14236.1|14238.9|14236.9|14211.6|14209.6|3486
1649901600000|2022-04-14 02:00:00|14237.6|14235.6|14242.8|14240.8|14251.6|14249.6|14232.8|14230.8|3264
1649905200000|2022-04-14 03:00:00|14242.9|14240.9|14254.6|14252.6|14266.6|14264.6|14238.5|14236.5|3416
1649908800000|2022-04-14 04:00:00|14254.9|14252.9|14279.4|14277.4|14287.1|14285.1|14254|14252|3597
1649912400000|2022-04-14 05:00:00|14279.5|14277.5|14267.9|14265.9|14291.5|14289.5|14266.5|14264.5|3740
1649916000000|2022-04-14 06:00:00|14268|14266|14257.6|14255.6|14279.6|14277.6|14252|14250|5366
1649919600000|2022-04-14 07:00:00|14257.8|14255.8|14245.9|14243.9|14259.5|14257.5|14215|14213|8597
1649923200000|2022-04-14 08:00:00|14245.8|14243.8|14235.9|14233.9|14258.5|14256.5|14220.1|14218.1|6206
1649926800000|2022-04-14 09:00:00|14235.8|14233.8|14234.3|14232.3|14240.6|14238.6|14208.9|14206.9|5462
1649930400000|2022-04-14 10:00:00|14234.4|14232.4|14217.3|14215.3|14244.3|14242.3|14197|14195|8977
1649934000000|2022-04-14 11:00:00|14216.1|14214.1|14195.5|14193.5|14239.3|14237.3|14186.4|14184.4|11447
1649937600000|2022-04-14 12:00:00|14196.1|14194.1|14184.1|14182.1|14230.1|14228.1|14177.4|14175.4|16544
1649941200000|2022-04-14 13:00:00|14184|14182|14109.5|14108.5|14241.8|14240.8|14099.1|14098.1|80600
1649944800000|2022-04-14 14:00:00|14109.6|14108.6|14043.4|14042.4|14135.6|14134.6|14014.9|14013.9|95651
1649948400000|2022-04-14 15:00:00|14043.8|14042.8|14018.5|14017.5|14084.2|14083.2|14010.2|14009.2|59123
1649952000000|2022-04-14 16:00:00|14017.8|14016.8|13983.5|13982.5|14033.7|14032.7|13960.3|13959.3|48926
1649955600000|2022-04-14 17:00:00|13983.7|13982.7|14028.3|14027.3|14030.9|14029.9|13969.4|13968.4|39950
1649959200000|2022-04-14 18:00:00|14027.9|14026.9|13940.7|13939.7|14048|14047|13940|13939|43727
1649962800000|2022-04-14 19:00:00|13940.8|13939.8|13895.2|13894.2|13968.8|13967.8|13886.8|13885.8|68438
1649966400000|2022-04-14 20:00:00|13895.7|13893.7|13896|13891|13900.4|13898.4|13878.3|13876.3|13219
1649970000000|2022-04-14 21:00:00|13896.7|13891.7|13896.5|13891.5|13896.7|13891.7|13896.5|13891.5|0
1650232800000|2022-04-17 22:00:00|13869.1|13867.1|13820.1|13818.1|13869.8|13867.8|13794.1|13792.1|8920
1650236400000|2022-04-17 23:00:00|13819.9|13817.9|13737.6|13735.6|13822.6|13820.6|13731.1|13729.1|8348
1650240000000|2022-04-18 00:00:00|13737.7|13735.7|13744.3|13742.3|13758.7|13756.7|13734.2|13732.2|5522
1650243600000|2022-04-18 01:00:00|13744.2|13742.2|13764.6|13762.6|13774.3|13772.3|13743.4|13741.4|4852
1650247200000|2022-04-18 02:00:00|13764.3|13762.3|13771.6|13769.6|13774.4|13772.4|13752.6|13750.6|2942
1650250800000|2022-04-18 03:00:00|13771.7|13769.7|13768.6|13766.6|13773.9|13771.9|13751.6|13749.6|2921
1650254400000|2022-04-18 04:00:00|13768.4|13766.4|13752.6|13750.6|13772.1|13770.1|13749.1|13747.1|2672
1650258000000|2022-04-18 05:00:00|13752.7|13750.7|13787.1|13785.1|13793.7|13791.7|13752.4|13750.4|4234
1650261600000|2022-04-18 06:00:00|13787.2|13785.2|13786.7|13784.7|13806.2|13804.2|13781.6|13779.6|4269
1650265200000|2022-04-18 07:00:00|13786.3|13784.3|13789.2|13787.2|13793.9|13791.9|13771.8|13769.8|3716
1650268800000|2022-04-18 08:00:00|13789.1|13787.1|13815.3|13813.3|13838.7|13836.7|13788.7|13786.7|5897
1650272400000|2022-04-18 09:00:00|13815.4|13813.4|13797.2|13795.2|13816.6|13814.6|13779.4|13777.4|3986
1650276000000|2022-04-18 10:00:00|13796.8|13794.8|13816.2|13814.2|13827.2|13825.2|13796.2|13794.2|3543
1650279600000|2022-04-18 11:00:00|13816.3|13814.3|13840.2|13838.2|13870.2|13868.2|13816.2|13814.2|7877
1650283200000|2022-04-18 12:00:00|13840.8|13838.8|13845.7|13843.7|13860.8|13858.8|13804.1|13802.1|12081
1650286800000|2022-04-18 13:00:00|13845.8|13843.8|13867.9|13866.9|13932.8|13931.8|13828.8|13827.8|69696
1650290400000|2022-04-18 14:00:00|13867.8|13866.8|13940.3|13939.3|14002.8|14001.8|13836.7|13835.7|74310
1650294000000|2022-04-18 15:00:00|13940.7|13939.7|13875.9|13874.9|13963.7|13962.7|13838.4|13837.4|49839
1650297600000|2022-04-18 16:00:00|13875.8|13874.8|13817.8|13816.8|13878.1|13877.1|13786.8|13785.8|43684
1650301200000|2022-04-18 17:00:00|13817.7|13816.7|13956.2|13955.2|13978.5|13977.5|13806.2|13805.2|45201
1650304800000|2022-04-18 18:00:00|13956|13955|13932.2|13931.2|13996.4|13995.4|13929|13928|43935
1650308400000|2022-04-18 19:00:00|13932|13931|13915.5|13914.5|13943.7|13942.7|13824.4|13823.4|58009
1650312000000|2022-04-18 20:00:00|13915.8|13914.8|13966.3|13961.3|13989.4|13987.4|13913.9|13911.9|22792
1650315600000|2022-04-18 21:00:00|13966.4|13961.4|13971.4|13966.4|13974.4|13969.4|13966.4|13961.4|1
1650319200000|2022-04-18 22:00:00|13962.5|13960.5|13973.2|13971.2|13987.9|13985.9|13960.5|13958.5|2686
1650322800000|2022-04-18 23:00:00|13973.3|13971.3|14016.3|14014.3|14018.5|14016.5|13966.5|13964.5|4578
1650326400000|2022-04-19 00:00:00|14016.4|14014.4|13954|13952|14018|14016|13942.9|13940.9|6489
1650330000000|2022-04-19 01:00:00|13953.8|13951.8|13961.5|13959.5|13978.5|13976.5|13933.2|13931.2|6153
1650333600000|2022-04-19 02:00:00|13961|13959|13957.5|13955.5|13965|13963|13945.2|13943.2|3073
1650337200000|2022-04-19 03:00:00|13957.7|13955.7|13992.3|13990.3|13999.5|13997.5|13955.8|13953.8|3968
1650340800000|2022-04-19 04:00:00|13992.2|13990.2|13996.3|13994.3|13997.4|13995.4|13985.2|13983.2|2064
1650344400000|2022-04-19 05:00:00|13995.4|13993.4|13968.3|13966.3|14001.3|13999.3|13966.7|13964.7|3655
1650348000000|2022-04-19 06:00:00|13967.8|13965.8|13992.9|13990.9|14006.9|14004.9|13962.4|13960.4|5918
1650351600000|2022-04-19 07:00:00|13992.5|13990.5|13946.7|13944.7|13992.5|13990.5|13905.2|13903.2|13241
1650355200000|2022-04-19 08:00:00|13946.8|13944.8|13865.8|13863.8|13974.2|13972.2|13859.7|13857.7|12861
1650358800000|2022-04-19 09:00:00|13863.7|13861.7|13861.2|13859.2|13871.9|13869.9|13828.3|13826.3|10602
1650362400000|2022-04-19 10:00:00|13861|13859|13890.9|13888.9|13896.4|13894.4|13842.2|13840.2|8221
1650366000000|2022-04-19 11:00:00|13890.5|13888.5|13921.7|13919.7|13929.3|13927.3|13881.2|13879.2|9669
1650369600000|2022-04-19 12:00:00|13921.9|13919.9|13896.3|13894.3|13946.7|13944.7|13885|13883|16217
1650373200000|2022-04-19 13:00:00|13896|13894|14015.3|14014.3|14015.9|14014.9|13833.4|13832.4|90516
1650376800000|2022-04-19 14:00:00|14014.2|14013.2|14132.8|14131.8|14151|14150|13999.5|13998.5|79689
1650380400000|2022-04-19 15:00:00|14133|14132|14172|14171|14194|14193|14113.5|14112.5|52150
1650384000000|2022-04-19 16:00:00|14172.1|14171.1|14155.7|14154.7|14174.2|14173.2|14132.5|14131.5|36999
1650387600000|2022-04-19 17:00:00|14155.8|14154.8|14156.5|14155.5|14169|14168|14123.5|14122.5|34412
1650391200000|2022-04-19 18:00:00|14156.3|14155.3|14157.3|14156.3|14163.1|14162.1|14102|14101|41899
1650394800000|2022-04-19 19:00:00|14157|14156|14208.5|14207.5|14239.6|14238.6|14146|14145|71221
1650398400000|2022-04-19 20:00:00|14209.1|14208.1|14093.8|14088.8|14214.2|14212.2|14062.7|14060.7|33997
1650402000000|2022-04-19 21:00:00|14093.5|14088.5|14085.6|14080.6|14094.5|14089.5|14079.2|14074.2|0
1650405600000|2022-04-19 22:00:00|14097.7|14095.7|14093|14091|14114.8|14112.8|14079.6|14077.6|4638
1650409200000|2022-04-19 23:00:00|14093.1|14091.1|14077.1|14075.1|14095.3|14093.3|14063.8|14061.8|4275
1650412800000|2022-04-20 00:00:00|14077|14075|14086.7|14084.7|14092.1|14090.1|14064.6|14062.6|3390
1650416400000|2022-04-20 01:00:00|14086.6|14084.6|14067.7|14065.7|14102.1|14100.1|14042.6|14040.6|6448
1650420000000|2022-04-20 02:00:00|14067.6|14065.6|14087.3|14085.3|14092.5|14090.5|14056.7|14054.7|4274
1650423600000|2022-04-20 03:00:00|14087.5|14085.5|14120.3|14118.3|14120.6|14118.6|14081|14079|4086
1650427200000|2022-04-20 04:00:00|14120.7|14118.7|14104|14102|14123.5|14121.5|14098.8|14096.8|2339
1650430800000|2022-04-20 05:00:00|14104.2|14102.2|14101.7|14099.7|14112|14110|14078.1|14076.1|4360
1650434400000|2022-04-20 06:00:00|14100.7|14098.7|14092|14090|14107.5|14105.5|14065.5|14063.5|5277
1650438000000|2022-04-20 07:00:00|14091.7|14089.7|14102.7|14100.7|14136.7|14134.7|14064.3|14062.3|10360
1650441600000|2022-04-20 08:00:00|14102.5|14100.5|14143.5|14141.5|14151.3|14149.3|14080.6|14078.6|7315
1650445200000|2022-04-20 09:00:00|14143.3|14141.3|14204.1|14202.1|14213|14211|14141.1|14139.1|11386
1650448800000|2022-04-20 10:00:00|14204|14202|14196.5|14194.5|14212.3|14210.3|14179.3|14177.3|7312
1650452400000|2022-04-20 11:00:00|14195.7|14193.7|14288.7|14286.7|14295.2|14293.2|14181|14179|15386
1650456000000|2022-04-20 12:00:00|14288.6|14286.6|14288|14286|14291.7|14289.7|14258.3|14256.3|17921
1650459600000|2022-04-20 13:00:00|14287.8|14285.8|14083|14082|14290.2|14288.2|14062|14061|87447
1650463200000|2022-04-20 14:00:00|14083.2|14082.2|14125|14124|14145.1|14144.1|14035.2|14034.2|95488
1650466800000|2022-04-20 15:00:00|14125.1|14124.1|14042.5|14041.5|14128.3|14127.3|14019.1|14018.1|59336
1650470400000|2022-04-20 16:00:00|14042.3|14041.3|14052|14051|14070.3|14069.3|13977.5|13976.5|52583
1650474000000|2022-04-20 17:00:00|14051.8|14050.8|14077.5|14076.5|14114.1|14113.1|14035.7|14034.7|44418
1650477600000|2022-04-20 18:00:00|14077.3|14076.3|13986.7|13985.7|14090.2|14089.2|13956.6|13955.6|46873
1650481200000|2022-04-20 19:00:00|13986.6|13985.6|14002.8|14001.8|14074.5|14073.5|13981.3|13980.3|71027
1650484800000|2022-04-20 20:00:00|14002.4|14001.4|14070.7|14065.7|14090.5|14088.5|13990.3|13988.3|28872
1650488400000|2022-04-20 21:00:00|14070.8|14065.8|14072.6|14067.6|14084.7|14079.7|14069.7|14064.7|6
1650492000000|2022-04-20 22:00:00|14068.8|14066.8|14069.3|14067.3|14088.9|14086.9|14061.5|14059.5|3823
1650495600000|2022-04-20 23:00:00|14069.2|14067.2|14082.3|14080.3|14087.4|14085.4|14067|14065|1952
1650499200000|2022-04-21 00:00:00|14082.2|14080.2|14089.3|14087.3|14102|14100|14080.2|14078.2|3965
1650502800000|2022-04-21 01:00:00|14089.4|14087.4|14111.7|14109.7|14123.2|14121.2|14074.8|14072.8|4183
1650506400000|2022-04-21 02:00:00|14111.8|14109.8|14100.7|14098.7|14120|14118|14092.9|14090.9|3167
1650510000000|2022-04-21 03:00:00|14100.5|14098.5|14081|14079|14108|14106|14075.8|14073.8|3507
1650513600000|2022-04-21 04:00:00|14080.9|14078.9|14093.2|14091.2|14096.3|14094.3|14080.9|14078.9|1608
1650517200000|2022-04-21 05:00:00|14093|14091|14094.9|14092.9|14130|14128|14077.5|14075.5|6317
1650520800000|2022-04-21 06:00:00|14095.3|14093.3|14086.9|14084.9|14096.5|14094.5|14053|14051|7788
1650524400000|2022-04-21 07:00:00|14091.3|14089.3|14145.5|14143.5|14155.2|14153.2|14069|14067|10039
1650528000000|2022-04-21 08:00:00|14145.4|14143.4|14171.9|14169.9|14173|14171|14140.8|14138.8|8139
1650531600000|2022-04-21 09:00:00|14171.8|14169.8|14134.2|14132.2|14176.3|14174.3|14130.3|14128.3|5288
1650535200000|2022-04-21 10:00:00|14134.3|14132.3|14160.9|14158.9|14170.7|14168.7|14125.7|14123.7|5132
1650538800000|2022-04-21 11:00:00|14161.2|14159.2|14181.3|14179.3|14186.8|14184.8|14139.9|14137.9|8397
1650542400000|2022-04-21 12:00:00|14181.2|14179.2|14182|14180|14191.9|14189.9|14145.9|14143.9|12375
1650546000000|2022-04-21 13:00:00|14181.8|14179.8|14201.2|14200.2|14279.1|14278.1|14162.7|14160.7|78985
1650549600000|2022-04-21 14:00:00|14201.5|14200.5|14092.8|14091.8|14214.7|14213.7|14064.9|14063.9|92925
1650553200000|2022-04-21 15:00:00|14092.3|14091.3|13962.7|13961.7|14122.2|14121.2|13961.4|13960.4|77414
1650556800000|2022-04-21 16:00:00|13962.4|13961.4|13910.8|13909.8|13984|13983|13903.4|13902.4|60509
1650560400000|2022-04-21 17:00:00|13910.3|13909.3|13861.6|13860.6|13948.1|13947.1|13851.6|13850.6|74833
1650564000000|2022-04-21 18:00:00|13861.4|13860.4|13756.7|13755.7|13861.4|13860.4|13739.6|13738.6|81349
1650567600000|2022-04-21 19:00:00|13755.9|13754.9|13719.4|13718.4|13769.5|13768.5|13680.9|13679.9|98675
1650571200000|2022-04-21 20:00:00|13719.9|13717.9|13716.8|13711.8|13735.9|13733.9|13667.8|13665.8|22489
1650574800000|2022-04-21 21:00:00|13716.7|13711.7|13717.8|13712.8|13725.4|13720.4|13714.2|13709.2|0
1650578400000|2022-04-21 22:00:00|13712.3|13710.3|13715.1|13713.1|13726.9|13724.9|13692.3|13690.3|4453
1650582000000|2022-04-21 23:00:00|13715.3|13713.3|13681.3|13679.3|13721.8|13719.8|13674.5|13672.5|4529
1650585600000|2022-04-22 00:00:00|13681.1|13679.1|13636.4|13634.4|13705.4|13703.4|13612.1|13610.1|10088
1650589200000|2022-04-22 01:00:00|13636.3|13634.3|13659.9|13657.9|13672.4|13670.4|13629.8|13627.8|7843
1650592800000|2022-04-22 02:00:00|13659.8|13657.8|13668.8|13666.8|13689.9|13687.9|13654.8|13652.8|4537
1650596400000|2022-04-22 03:00:00|13669.1|13667.1|13681.3|13679.3|13684|13682|13652.8|13650.8|3046
1650600000000|2022-04-22 04:00:00|13681.4|13679.4|13709|13707|13711.1|13709.1|13668.5|13666.5|4195
1650603600000|2022-04-22 05:00:00|13708.9|13706.9|13701.6|13699.6|13739.1|13737.1|13698.8|13696.8|6829
1650607200000|2022-04-22 06:00:00|13701.9|13699.9|13735.1|13733.1|13748|13746|13695.1|13693.1|6205
1650610800000|2022-04-22 07:00:00|13735.4|13733.4|13728|13726|13760|13758|13663.5|13661.5|15362
1650614400000|2022-04-22 08:00:00|13727.3|13725.3|13706.8|13704.8|13746.1|13744.1|13702.3|13700.3|9511
1650618000000|2022-04-22 09:00:00|13706.5|13704.5|13666.1|13664.1|13724.3|13722.3|13652.3|13650.3|8649
1650621600000|2022-04-22 10:00:00|13666|13664|13684.5|13682.5|13696.6|13694.6|13652|13650|10054
1650625200000|2022-04-22 11:00:00|13684.1|13682.1|13749.9|13747.9|13753.4|13751.4|13680.4|13678.4|12835
1650628800000|2022-04-22 12:00:00|13750|13748|13721.8|13719.8|13778.5|13776.5|13709.9|13707.9|17829
1650632400000|2022-04-22 13:00:00|13721.9|13719.9|13667.3|13666.3|13776.3|13775.3|13616.1|13615.1|83514
1650636000000|2022-04-22 14:00:00|13666.9|13665.9|13610.1|13609.1|13748.5|13747.5|13581.3|13580.3|84868
1650639600000|2022-04-22 15:00:00|13610.2|13609.2|13512.1|13511.1|13670.3|13669.3|13511.1|13510.1|75482
1650643200000|2022-04-22 16:00:00|13512.2|13511.2|13490.5|13489.5|13551.6|13550.6|13483.8|13482.8|60872
1650646800000|2022-04-22 17:00:00|13490.2|13489.2|13429.8|13428.8|13506.9|13505.9|13429.4|13428.4|50146
1650650400000|2022-04-22 18:00:00|13429.7|13428.7|13398.9|13397.9|13488.5|13487.5|13374.5|13373.5|66484
1650654000000|2022-04-22 19:00:00|13398.8|13397.8|13358.1|13357.1|13507.9|13506.9|13341.1|13340.1|120139
1650657600000|2022-04-22 20:00:00|13358.6|13356.6|13316.5|13311.5|13369.1|13367.1|13297.7|13295.7|25953
1650837600000|2022-04-24 22:00:00|13345.2|13343.2|13333.6|13331.6|13352.2|13350.2|13289.8|13287.8|10470
1650841200000|2022-04-24 23:00:00|13333.4|13331.4|13329.1|13327.1|13360.1|13358.1|13317.1|13315.1|5711
1650844800000|2022-04-25 00:00:00|13327.9|13325.9|13293.7|13291.7|13341.2|13339.2|13259.3|13257.3|11042
1650848400000|2022-04-25 01:00:00|13293.8|13291.8|13247.2|13245.2|13307.4|13305.4|13236.3|13234.3|8961
1650852000000|2022-04-25 02:00:00|13247.4|13245.4|13269.6|13267.6|13277.3|13275.3|13242.3|13240.3|6110
1650855600000|2022-04-25 03:00:00|13269.7|13267.7|13305.3|13303.3|13322.1|13320.1|13265.8|13263.8|6387
1650859200000|2022-04-25 04:00:00|13305.4|13303.4|13277.8|13275.8|13308.6|13306.6|13267.4|13265.4|3428
1650862800000|2022-04-25 05:00:00|13278.1|13276.1|13253.6|13251.6|13309.6|13307.6|13250.1|13248.1|7065
1650866400000|2022-04-25 06:00:00|13253.1|13251.1|13217.3|13215.3|13278.4|13276.4|13205.2|13203.2|13105
1650870000000|2022-04-25 07:00:00|13217.6|13215.6|13258.3|13256.3|13337.1|13335.1|13200.9|13198.9|18424
1650873600000|2022-04-25 08:00:00|13257.9|13255.9|13242.2|13240.2|13303.2|13301.2|13216.8|13214.8|11934
1650877200000|2022-04-25 09:00:00|13241.9|13239.9|13249.1|13247.1|13282.3|13280.3|13213.3|13211.3|9986
1650880800000|2022-04-25 10:00:00|13249.2|13247.2|13252.1|13250.1|13271.8|13269.8|13228.2|13226.2|8214
1650884400000|2022-04-25 11:00:00|13251.6|13249.6|13248.4|13246.4|13265.4|13263.4|13184.4|13182.4|19813
1650888000000|2022-04-25 12:00:00|13250.1|13248.1|13317.8|13315.8|13322.6|13320.6|13223.4|13221.4|21356
1650891600000|2022-04-25 13:00:00|13317.7|13315.7|13249.4|13248.4|13365.6|13364.6|13236.6|13235.6|100716
1650895200000|2022-04-25 14:00:00|13249.7|13248.7|13327.2|13326.2|13465|13464|13245.9|13244.9|116871
1650898800000|2022-04-25 15:00:00|13327.2|13326.2|13265.9|13264.9|13371.9|13370.9|13240.1|13239.1|67789
1650902400000|2022-04-25 16:00:00|13266.1|13265.1|13340.9|13339.9|13406.3|13405.3|13241.4|13240.4|64704
1650906000000|2022-04-25 17:00:00|13339.8|13338.8|13349.9|13348.9|13413.7|13412.7|13304.3|13303.3|48974
1650909600000|2022-04-25 18:00:00|13351.2|13350.2|13434.4|13433.4|13490.9|13489.9|13322.2|13321.2|59836
1650913200000|2022-04-25 19:00:00|13434.3|13433.3|13532.5|13531.5|13542.7|13541.7|13346.7|13345.7|92383
1650916800000|2022-04-25 20:00:00|13532.3|13531.3|13529.8|13524.8|13549.7|13547.7|13512.3|13510.3|17777
1650920400000|2022-04-25 21:00:00|13529.7|13524.7|13531.5|13526.5|13532.3|13527.3|13523.9|13518.9|0
1650924000000|2022-04-25 22:00:00|13526.8|13524.8|13525.4|13523.4|13529.8|13527.8|13507.9|13505.9|3007
1650927600000|2022-04-25 23:00:00|13525.5|13523.5|13524.3|13522.3|13535.9|13533.9|13519.5|13517.5|2401
1650931200000|2022-04-26 00:00:00|13523.4|13521.4|13535.2|13533.2|13537.7|13535.7|13508|13506|2858
1650934800000|2022-04-26 01:00:00|13535|13533|13531.7|13529.7|13547.5|13545.5|13521.8|13519.8|3533
1650938400000|2022-04-26 02:00:00|13531.5|13529.5|13561.8|13559.8|13566|13564|13525|13523|3367
1650942000000|2022-04-26 03:00:00|13561.7|13559.7|13573|13571|13583.7|13581.7|13560.4|13558.4|3694
1650945600000|2022-04-26 04:00:00|13573.2|13571.2|13571.3|13569.3|13574.7|13572.7|13560.7|13558.7|1668
1650949200000|2022-04-26 05:00:00|13571.2|13569.2|13556|13554|13573.9|13571.9|13540.9|13538.9|3806
1650952800000|2022-04-26 06:00:00|13555.9|13553.9|13522.8|13520.8|13565.3|13563.3|13499.3|13497.3|6836
1650956400000|2022-04-26 07:00:00|13523.8|13521.8|13454.4|13452.4|13523.8|13521.8|13432.8|13430.8|12313
1650960000000|2022-04-26 08:00:00|13453.3|13451.3|13522.2|13520.2|13523|13521|13448.9|13446.9|8243
1650963600000|2022-04-26 09:00:00|13522.3|13520.3|13504|13502|13529.5|13527.5|13491.5|13489.5|6418
1650967200000|2022-04-26 10:00:00|13503.9|13501.9|13477.5|13475.5|13516|13514|13476.5|13474.5|5678
1650970800000|2022-04-26 11:00:00|13477.8|13475.8|13488.3|13486.3|13491.2|13489.2|13458.8|13456.8|7583
1650974400000|2022-04-26 12:00:00|13488.2|13486.2|13476|13474|13496|13494|13448.5|13446.5|13304
1650978000000|2022-04-26 13:00:00|13476.7|13474.7|13266.9|13265.9|13476.8|13474.8|13253|13252|90426
1650981600000|2022-04-26 14:00:00|13267.8|13266.8|13145.5|13144.5|13273.8|13272.8|13136.9|13135.9|125979
1650985200000|2022-04-26 15:00:00|13145.4|13144.4|13102|13101|13170.8|13169.8|13096.3|13095.3|79337
1650988800000|2022-04-26 16:00:00|13102.2|13101.2|13217.5|13216.5|13228.9|13227.9|13102|13101|73671
1650992400000|2022-04-26 17:00:00|13217.3|13216.3|13124.8|13123.8|13218.7|13217.7|13098.9|13097.9|58542
1650996000000|2022-04-26 18:00:00|13124.5|13123.5|13195.4|13194.4|13204.5|13203.5|13107.5|13106.5|64980
1650999600000|2022-04-26 19:00:00|13196|13195|13009.5|13008.5|13213.4|13212.4|13009.3|13008.3|100415
1651003200000|2022-04-26 20:00:00|13011.2|13010.2|12818.6|12813.6|13027.5|13025.5|12805.5|12803.5|70123
1651006800000|2022-04-26 21:00:00|12819.1|12814.1|12893.7|12888.7|12893.7|12888.7|12815.4|12810.4|0
1651010400000|2022-04-26 22:00:00|12888.6|12886.6|12968.5|12966.5|13043.7|13041.7|12880.1|12878.1|23813
1651014000000|2022-04-26 23:00:00|12969.6|12967.6|12999.2|12997.2|13014.3|13012.3|12966.3|12964.3|6927
1651017600000|2022-04-27 00:00:00|12999|12997|12962.6|12960.6|13012.7|13010.7|12953.5|12951.5|5651
1651021200000|2022-04-27 01:00:00|12962.5|12960.5|13026.6|13024.6|13066.3|13064.3|12957.6|12955.6|9886
1651024800000|2022-04-27 02:00:00|13026.7|13024.7|13062.2|13060.2|13069.5|13067.5|12994|12992|7043
1651028400000|2022-04-27 03:00:00|13062.3|13060.3|13068.5|13066.5|13082.2|13080.2|13035.3|13033.3|5189
1651032000000|2022-04-27 04:00:00|13068.6|13066.6|13057.5|13055.5|13078.6|13076.6|13047.5|13045.5|2642
1651035600000|2022-04-27 05:00:00|13057.6|13055.6|13060.8|13058.8|13071.1|13069.1|13038.8|13036.8|4182
1651039200000|2022-04-27 06:00:00|13061|13059|13093|13091|13106.1|13104.1|13038.5|13036.5|9274
1651042800000|2022-04-27 07:00:00|13092.8|13090.8|13139.6|13137.6|13142.5|13140.5|12980.6|12978.6|22518
1651046400000|2022-04-27 08:00:00|13139.5|13137.5|13129.1|13127.1|13185.5|13183.5|13106.7|13104.7|18124
1651050000000|2022-04-27 09:00:00|13129|13127|13146|13144|13154.6|13152.6|13117.3|13115.3|8640
1651053600000|2022-04-27 10:00:00|13146.3|13144.3|13147.7|13145.7|13162.7|13160.7|13105.1|13103.1|11626
1651057200000|2022-04-27 11:00:00|13148.8|13146.8|13041.7|13039.7|13148.8|13146.8|13017.5|13015.5|19563
1651060800000|2022-04-27 12:00:00|13041.8|13039.8|13042.5|13040.5|13085.3|13083.3|13020.8|13018.8|22560
1651064400000|2022-04-27 13:00:00|13042.3|13040.3|13177.8|13176.8|13256.6|13255.6|12994.1|12992.1|113110
1651068000000|2022-04-27 14:00:00|13178|13177|13047.1|13046.1|13222.5|13221.5|12930.8|12929.8|137491
1651071600000|2022-04-27 15:00:00|13052.2|13051.2|13086.3|13085.3|13164.8|13163.8|13045.8|13044.8|82868
1651075200000|2022-04-27 16:00:00|13086.1|13085.1|13188.5|13187.5|13230.7|13229.7|13039.7|13038.7|60042
1651078800000|2022-04-27 17:00:00|13188.7|13187.7|13169.8|13168.8|13205.5|13204.5|13083.7|13082.7|70737
1651082400000|2022-04-27 18:00:00|13169.3|13168.3|13047.8|13046.8|13176.2|13175.2|13033.1|13032.1|52097
1651086000000|2022-04-27 19:00:00|13048.2|13047.2|13004.1|13003.1|13063.5|13062.5|12976.8|12975.8|79512
1651089600000|2022-04-27 20:00:00|13002.5|13002.1|13169.5|13164.5|13189.4|13187.4|12984.6|12982.6|38871
1651093200000|2022-04-27 21:00:00|13168.8|13163.8|13184.5|13179.5|13184.5|13179.5|13158.3|13153.3|0
1651096800000|2022-04-27 22:00:00|13186.4|13184.4|13163.1|13161.1|13195.5|13193.5|13155.9|13153.9|4954
1651100400000|2022-04-27 23:00:00|13163.3|13161.3|13174|13172|13181.6|13179.6|13155.8|13153.8|3234
1651104000000|2022-04-28 00:00:00|13173|13171|13163.3|13161.3|13173.3|13171.3|13140.3|13138.3|3649
1651107600000|2022-04-28 01:00:00|13163.1|13161.1|13152.8|13150.8|13173|13171|13132.6|13130.6|3417
1651111200000|2022-04-28 02:00:00|13152.9|13150.9|13180.5|13178.5|13192.8|13190.8|13149|13147|3781
1651114800000|2022-04-28 03:00:00|13180.6|13178.6|13179.1|13177.1|13190.9|13188.9|13165.9|13163.9|2951
1651118400000|2022-04-28 04:00:00|13179.4|13177.4|13196.8|13194.8|13198.1|13196.1|13169.4|13167.4|2655
1651122000000|2022-04-28 05:00:00|13196.5|13194.5|13188.5|13186.5|13207.4|13205.4|13166.4|13164.4|5287
1651125600000|2022-04-28 06:00:00|13189.4|13187.4|13236.9|13234.9|13244.3|13242.3|13181.4|13179.4|7884
1651129200000|2022-04-28 07:00:00|13237.8|13235.8|13288.3|13286.3|13332.9|13330.9|13220.8|13218.8|17471
1651132800000|2022-04-28 08:00:00|13288.8|13286.8|13338.5|13336.5|13339.3|13337.3|13276.9|13274.9|13148
1651136400000|2022-04-28 09:00:00|13338.1|13336.1|13285.5|13283.5|13346.9|13344.9|13273.6|13271.6|9551
1651140000000|2022-04-28 10:00:00|13285.6|13283.6|13268.8|13266.8|13293.3|13291.3|13249.4|13247.4|7921
1651143600000|2022-04-28 11:00:00|13269.4|13267.4|13264.8|13262.8|13314.9|13312.9|13255.3|13253.3|10742
1651147200000|2022-04-28 12:00:00|13265.1|13263.1|13195.4|13193.4|13266.3|13264.3|13168.6|13166.6|28852
1651150800000|2022-04-28 13:00:00|13194.5|13192.5|13135.6|13134.6|13279.6|13278.6|13095.4|13094.4|104251
1651154400000|2022-04-28 14:00:00|13135|13134|13104.8|13103.8|13185.5|13184.5|13033|13032|106672
1651158000000|2022-04-28 15:00:00|13104.9|13103.9|13136.5|13135.5|13211.4|13210.4|13090.8|13089.8|73152
1651161600000|2022-04-28 16:00:00|13136.6|13135.6|13356.5|13355.5|13371.3|13370.3|13114.8|13113.8|70745
1651165200000|2022-04-28 17:00:00|13356|13355|13446.6|13445.6|13451.1|13450.1|13342.2|13341.2|68640
1651168800000|2022-04-28 18:00:00|13445.8|13444.8|13495.3|13494.3|13523.8|13522.8|13422.8|13421.8|59565
1651172400000|2022-04-28 19:00:00|13495.2|13494.2|13462.6|13461.6|13542.8|13541.8|13412.8|13411.8|77084
1651176000000|2022-04-28 20:00:00|13464.2|13463.2|13311.7|13306.7|13471.3|13469.3|13273.2|13271.2|61196
1651179600000|2022-04-28 21:00:00|13311.3|13306.3|13250|13245|13319.8|13314.8|13183.6|13178.6|0
1651183200000|2022-04-28 22:00:00|13256.9|13251.9|13254.3|13252.3|13286.6|13284.6|13179.7|13177.7|10536
1651186800000|2022-04-28 23:00:00|13254.2|13252.2|13249.6|13247.6|13276.7|13274.7|13238.7|13236.7|3699
1651190400000|2022-04-29 00:00:00|13249.4|13247.4|13288.1|13286.1|13291.3|13289.3|13246.1|13244.1|3925
1651194000000|2022-04-29 01:00:00|13287.7|13285.7|13324.4|13322.4|13348.2|13346.2|13278.7|13276.7|6360
1651197600000|2022-04-29 02:00:00|13324.6|13322.6|13305.8|13303.8|13336.2|13334.2|13288.8|13286.8|4676
1651201200000|2022-04-29 03:00:00|13305.9|13303.9|13335.4|13333.4|13336.4|13334.4|13285.2|13283.2|5626
1651204800000|2022-04-29 04:00:00|13335.1|13333.1|13350.2|13348.2|13354.9|13352.9|13325.9|13323.9|3017
1651208400000|2022-04-29 05:00:00|13350.3|13348.3|13368.4|13366.4|13396.7|13394.7|13348.6|13346.6|7091
1651212000000|2022-04-29 06:00:00|13369.1|13367.1|13376.4|13374.4|13422.3|13420.3|13354.1|13352.1|8348
1651215600000|2022-04-29 07:00:00|13376.6|13374.6|13364.3|13362.3|13387.6|13385.6|13323.6|13321.6|11669
1651219200000|2022-04-29 08:00:00|13364.8|13362.8|13351.4|13349.4|13393.2|13391.2|13327.6|13325.6|9819
1651222800000|2022-04-29 09:00:00|13351.3|13349.3|13318.6|13316.6|13358.3|13356.3|13305.3|13303.3|8442
1651226400000|2022-04-29 10:00:00|13318.3|13316.3|13298.2|13296.2|13341.7|13339.7|13284.3|13282.3|9344
1651230000000|2022-04-29 11:00:00|13298.1|13296.1|13268.2|13266.2|13310.2|13308.2|13251.4|13249.4|13391
1651233600000|2022-04-29 12:00:00|13268.1|13266.1|13284.8|13282.8|13335.4|13333.4|13262.3|13260.3|21951
1651237200000|2022-04-29 13:00:00|13284.7|13282.7|13424.4|13423.4|13434.2|13433.2|13228.2|13227.2|105320
1651240800000|2022-04-29 14:00:00|13424.7|13423.7|13210.5|13209.5|13430.8|13429.8|13168.3|13167.3|104694
1651244400000|2022-04-29 15:00:00|13210.6|13209.6|13173|13172|13255.8|13254.8|13155.6|13154.6|65466
1651248000000|2022-04-29 16:00:00|13173.1|13172.1|13075.8|13074.8|13181|13180|13061.4|13060.4|55387
1651251600000|2022-04-29 17:00:00|13075.6|13074.6|13056.8|13055.8|13138.6|13137.6|13053.8|13052.8|49641
1651255200000|2022-04-29 18:00:00|13056.6|13055.6|12990.9|12989.9|13074.6|13073.6|12958.4|12957.4|60421
1651258800000|2022-04-29 19:00:00|12990.8|12989.8|12855.8|12854.8|13001.6|13000.6|12833.6|12832.6|116287
1651262400000|2022-04-29 20:00:00|12857.1|12856.1|12894.7|12889.7|12911.2|12909.2|12852.4|12850.4|29043
1651442400000|2022-05-01 22:00:00|12878.2|12876.2|12882.9|12880.9|12926.6|12924.6|12808.6|12806.6|13720
1651446000000|2022-05-01 23:00:00|12882.8|12880.8|12883.1|12881.1|12923.1|12921.1|12837.4|12835.4|8855
1651449600000|2022-05-02 00:00:00|12883.2|12881.2|12899.6|12897.6|12907.1|12905.1|12859.7|12857.7|7413
1651453200000|2022-05-02 01:00:00|12899.8|12897.8|12865.3|12863.3|12917.6|12915.6|12859.3|12857.3|5832
1651456800000|2022-05-02 02:00:00|12865.2|12863.2|12897.2|12895.2|12909.3|12907.3|12842.2|12840.2|6031
1651460400000|2022-05-02 03:00:00|12897.3|12895.3|12948.1|12946.1|12971.1|12969.1|12897.3|12895.3|7161
1651464000000|2022-05-02 04:00:00|12948.3|12946.3|12949.1|12947.1|12958.4|12956.4|12929.6|12927.6|3835
1651467600000|2022-05-02 05:00:00|12949.2|12947.2|12909.6|12907.6|12962.8|12960.8|12905.1|12903.1|6599
1651471200000|2022-05-02 06:00:00|12909.8|12907.8|12963.3|12961.3|12966.9|12964.9|12905.8|12903.8|5887
1651474800000|2022-05-02 07:00:00|12963.2|12961.2|12907.8|12905.8|12981.7|12979.7|12879.9|12877.9|14570
1651478400000|2022-05-02 08:00:00|12907.9|12905.9|12891.4|12889.4|12961.4|12959.4|12874.8|12872.8|13805
1651482000000|2022-05-02 09:00:00|12890.9|12888.9|12911.2|12909.2|12933.2|12931.2|12890.4|12888.4|7336
1651485600000|2022-05-02 10:00:00|12911.1|12909.1|12910.1|12908.1|12940.2|12938.2|12898.9|12896.9|6232
1651489200000|2022-05-02 11:00:00|12910.4|12908.4|12785.9|12783.9|12921.6|12919.6|12769.8|12767.8|15334
1651492800000|2022-05-02 12:00:00|12786.7|12784.7|12797.7|12795.7|12829.4|12827.4|12776.4|12774.4|19039
1651496400000|2022-05-02 13:00:00|12797.6|12795.6|12928.1|12927.1|12974.2|12973.2|12744.3|12743.3|114656
1651500000000|2022-05-02 14:00:00|12927.4|12926.4|12909.4|12908.4|13044.3|13043.3|12811|12810|119655
1651503600000|2022-05-02 15:00:00|12909.1|12908.1|12907.3|12906.3|12938.3|12937.3|12824.4|12823.4|71874
1651507200000|2022-05-02 16:00:00|12907.5|12906.5|12811.7|12810.7|12956.5|12955.5|12800.9|12799.9|57192
1651510800000|2022-05-02 17:00:00|12811.1|12810.1|12784.5|12783.5|12841.6|12840.6|12739.4|12738.4|52833
1651514400000|2022-05-02 18:00:00|12784.9|12783.9|12771.2|12770.2|12834.4|12833.4|12710.5|12709.5|62537
1651518000000|2022-05-02 19:00:00|12770.9|12769.9|13071|13070|13082|13081|12766.5|12765.5|110808
1651521600000|2022-05-02 20:00:00|13070.7|13069.7|13053.2|13048.2|13084.4|13082.4|13022.6|13020.6|23395
1651525200000|2022-05-02 21:00:00|13053.4|13048.4|13055.7|13050.7|13058.7|13053.7|13052.8|13047.8|0
1651528800000|2022-05-02 22:00:00|13051.9|13049.9|13034.9|13032.9|13055.4|13053.4|13028.6|13026.6|2980
1651532400000|2022-05-02 23:00:00|13034.8|13032.8|13056.9|13054.9|13061.1|13059.1|13034.4|13032.4|2676
1651536000000|2022-05-03 00:00:00|13056.8|13054.8|13105.2|13103.2|13120.1|13118.1|13046.7|13044.7|5325
1651539600000|2022-05-03 01:00:00|13105.1|13103.1|13115.8|13113.8|13119.6|13117.6|13072.3|13070.3|5060
1651543200000|2022-05-03 02:00:00|13115.9|13113.9|13155.9|13153.9|13170.9|13168.9|13115.9|13113.9|6679
1651546800000|2022-05-03 03:00:00|13155.7|13153.7|13125.2|13123.2|13160.3|13158.3|13122.2|13120.2|3436
1651550400000|2022-05-03 04:00:00|13125.3|13123.3|13121.8|13119.8|13143.1|13141.1|13117.8|13115.8|2954
1651554000000|2022-05-03 05:00:00|13121.6|13119.6|13124.2|13122.2|13144.9|13142.9|13112.8|13110.8|3388
1651557600000|2022-05-03 06:00:00|13124.3|13122.3|13086.4|13084.4|13130.6|13128.6|13075.2|13073.2|6235
1651561200000|2022-05-03 07:00:00|13086.6|13084.6|13091.7|13089.7|13104.8|13102.8|13045.2|13043.2|11113
1651564800000|2022-05-03 08:00:00|13092.1|13090.1|13074.1|13072.1|13129.8|13127.8|13060.6|13058.6|9065
1651568400000|2022-05-03 09:00:00|13073.9|13071.9|13080.8|13078.8|13091.3|13089.3|13054.9|13052.9|5501
1651572000000|2022-05-03 10:00:00|13081.1|13079.1|13020.2|13018.2|13089.1|13087.1|13003.6|13001.6|9172
1651575600000|2022-05-03 11:00:00|13019.9|13017.9|13059.4|13057.4|13063.3|13061.3|13002.9|13000.9|9040
1651579200000|2022-05-03 12:00:00|13059.6|13057.6|13107.4|13105.4|13121.7|13119.7|13057.4|13055.4|18581
1651582800000|2022-05-03 13:00:00|13107.7|13105.7|13110.3|13109.3|13113.1|13112.1|12968.7|12967.7|105855
1651586400000|2022-05-03 14:00:00|13110.8|13109.8|13028.3|13027.3|13151.1|13150.1|12979.3|12978.3|108585
1651590000000|2022-05-03 15:00:00|13028.4|13027.4|13107.3|13106.3|13146.3|13145.3|13002|13001|78542
1651593600000|2022-05-03 16:00:00|13107.4|13106.4|13084.7|13083.7|13145.3|13144.3|13027.8|13026.8|55800
1651597200000|2022-05-03 17:00:00|13084.8|13083.8|13139|13138|13184.8|13183.8|13078.6|13077.6|47883
1651600800000|2022-05-03 18:00:00|13136.8|13135.8|13118.2|13117.2|13141.2|13140.2|12997.1|12996.1|62872
1651604400000|2022-05-03 19:00:00|13118.7|13117.7|13092.5|13091.5|13139.3|13138.3|13021.2|13020.2|74526
1651608000000|2022-05-03 20:00:00|13093|13091|13123.2|13118.2|13149.2|13147.2|13084.6|13082.6|20480
1651611600000|2022-05-03 21:00:00|13123.3|13118.3|13123.2|13118.2|13126.3|13121.3|13117|13112|0
1651615200000|2022-05-03 22:00:00|13119.1|13117.1|13114.2|13112.2|13136.8|13134.8|13112.1|13110.1|2312
1651618800000|2022-05-03 23:00:00|13114.1|13112.1|13121.7|13119.7|13130.6|13128.6|13107.7|13105.7|2444
1651622400000|2022-05-04 00:00:00|13121.6|13119.6|13125.6|13123.6|13134.5|13132.5|13115.7|13113.7|2705
1651626000000|2022-05-04 01:00:00|13125.7|13123.7|13140.1|13138.1|13146.8|13144.8|13125.7|13123.7|2760
1651629600000|2022-05-04 02:00:00|13140|13138|13109|13107|13147.3|13145.3|13107|13105|3015
1651633200000|2022-05-04 03:00:00|13108.8|13106.8|13102.6|13100.6|13120.3|13118.3|13091.2|13089.2|2237
1651636800000|2022-05-04 04:00:00|13102.5|13100.5|13111.1|13109.1|13131.8|13129.8|13101.7|13099.7|2883
1651640400000|2022-05-04 05:00:00|13111|13109|13125.3|13123.3|13130|13128|13107|13105|2134
1651644000000|2022-05-04 06:00:00|13125.2|13123.2|13131.3|13129.3|13134.1|13132.1|13107.3|13105.3|3208
1651647600000|2022-05-04 07:00:00|13131.2|13129.2|13121.6|13119.6|13138.7|13136.7|13085.3|13083.3|8406
1651651200000|2022-05-04 08:00:00|13122.1|13120.1|13115.6|13113.6|13136.5|13134.5|13110.7|13108.7|6664
1651654800000|2022-05-04 09:00:00|13115.5|13113.5|13128.1|13126.1|13129.1|13127.1|13095.2|13093.2|5603
1651658400000|2022-05-04 10:00:00|13128.6|13126.6|13132.1|13130.1|13143.5|13141.5|13119.3|13117.3|5917
1651662000000|2022-05-04 11:00:00|13131.8|13129.8|13134.2|13132.2|13156.7|13154.7|13123|13121|6744
1651665600000|2022-05-04 12:00:00|13134.6|13132.6|13105.6|13103.6|13142.2|13140.2|13105|13103|10470
1651669200000|2022-05-04 13:00:00|13105.7|13103.7|13019.8|13018.8|13121.5|13119.5|13019|13018|64026
1651672800000|2022-05-04 14:00:00|13020|13019|12935.6|12934.6|13029.3|13028.3|12921.5|12920.5|86855
1651676400000|2022-05-04 15:00:00|12935.1|12934.1|12962.6|12961.6|12979.5|12978.5|12885.2|12884.2|52995
1651680000000|2022-05-04 16:00:00|12961.9|12960.9|13104|13103|13105.2|13104.2|12950.9|12949.9|56753
1651683600000|2022-05-04 17:00:00|13104.3|13103.3|13145.6|13144.6|13173.8|13172.8|13071.8|13070.8|44219
1651687200000|2022-05-04 18:00:00|13146.5|13145.5|13340|13339|13357.7|13356.7|12941.5|12940.5|186240
1651690800000|2022-05-04 19:00:00|13339.3|13338.3|13532.6|13531.6|13555.1|13554.1|13312.3|13311.3|117143
1651694400000|2022-05-04 20:00:00|13532.5|13531.5|13496.7|13491.7|13532.5|13531.5|13486.2|13484.2|19647
1651698000000|2022-05-04 21:00:00|13496.4|13491.4|13509.4|13504.4|13512|13507|13494.9|13489.9|0
1651701600000|2022-05-04 22:00:00|13499.2|13497.2|13505.7|13503.7|13540.3|13538.3|13499.2|13497.2|5562
1651705200000|2022-05-04 23:00:00|13505.8|13503.8|13511.4|13509.4|13518.7|13516.7|13500.6|13498.6|2436
1651708800000|2022-05-05 00:00:00|13511.6|13509.6|13525.7|13523.7|13527.4|13525.4|13502.1|13500.1|3056
1651712400000|2022-05-05 01:00:00|13525.6|13523.6|13519.2|13517.2|13540.7|13538.7|13512.4|13510.4|3649
1651716000000|2022-05-05 02:00:00|13519.3|13517.3|13509.2|13507.2|13520.2|13518.2|13506.1|13504.1|2075
1651719600000|2022-05-05 03:00:00|13509.3|13507.3|13520.4|13518.4|13523.2|13521.2|13508.2|13506.2|1530
1651723200000|2022-05-05 04:00:00|13520.3|13518.3|13538.8|13536.8|13539.4|13537.4|13517.9|13515.9|1451
1651726800000|2022-05-05 05:00:00|13538.7|13536.7|13540.4|13538.4|13546.6|13544.6|13524.2|13522.2|3065
1651730400000|2022-05-05 06:00:00|13540.6|13538.6|13470.2|13468.2|13542.8|13540.8|13468.3|13466.3|7083
1651734000000|2022-05-05 07:00:00|13469.9|13467.9|13450.8|13448.8|13480.1|13478.1|13420.4|13418.4|12894
1651737600000|2022-05-05 08:00:00|13450.9|13448.9|13402.7|13400.7|13454.2|13452.2|13377.2|13375.2|11693
1651741200000|2022-05-05 09:00:00|13401.9|13399.9|13419.9|13417.9|13439.3|13437.3|13398.7|13396.7|8704
1651744800000|2022-05-05 10:00:00|13419.7|13417.7|13411.1|13409.1|13448.2|13446.2|13409.9|13407.9|7273
1651748400000|2022-05-05 11:00:00|13411.6|13409.6|13418.9|13416.9|13451.4|13449.4|13404.9|13402.9|9831
1651752000000|2022-05-05 12:00:00|13418.8|13416.8|13399.1|13397.1|13451.8|13449.8|13393.6|13391.6|12536
1651755600000|2022-05-05 13:00:00|13401.4|13399.4|13171.6|13170.6|13401.4|13399.4|13154.7|13153.7|97528
1651759200000|2022-05-05 14:00:00|13171.9|13170.9|12987.8|12986.8|13174.4|13173.4|12931.4|12930.4|149233
1651762800000|2022-05-05 15:00:00|12987.9|12986.9|12846.4|12845.4|12993|12992|12843.4|12842.4|111345
1651766400000|2022-05-05 16:00:00|12846.3|12845.3|12910.8|12909.8|12941.9|12940.9|12801.7|12800.7|96041
1651770000000|2022-05-05 17:00:00|12910.9|12909.9|12840.7|12839.7|12970.3|12969.3|12821.6|12820.6|76492
1651773600000|2022-05-05 18:00:00|12840.2|12839.2|12824.7|12823.7|12901.6|12900.6|12787.2|12786.2|73075
1651777200000|2022-05-05 19:00:00|12824.6|12823.6|12862.2|12861.2|12883.3|12882.3|12710.4|12709.4|135288
1651780800000|2022-05-05 20:00:00|12858.6|12857.6|12900.3|12895.3|12924.6|12922.6|12853.5|12851.5|33974
1651784400000|2022-05-05 21:00:00|12900.7|12895.7|12886.5|12881.5|12902.9|12897.9|12882.7|12877.7|0
1651788000000|2022-05-05 22:00:00|12885.3|12883.3|12868.7|12866.7|12889.7|12887.7|12849.6|12847.6|4575
1651791600000|2022-05-05 23:00:00|12868.6|12866.6|12886.1|12884.1|12890.8|12888.8|12858.8|12856.8|3082
1651795200000|2022-05-06 00:00:00|12886.5|12884.5|12826|12824|12891.5|12889.5|12822.6|12820.6|6783
1651798800000|2022-05-06 01:00:00|12825.7|12823.7|12809.5|12807.5|12836.6|12834.6|12783.8|12781.8|7274
1651802400000|2022-05-06 02:00:00|12809.6|12807.6|12829.3|12827.3|12838|12836|12798.5|12796.5|3756
1651806000000|2022-05-06 03:00:00|12829.2|12827.2|12873.6|12871.6|12879.8|12877.8|12818.7|12816.7|3908
1651809600000|2022-05-06 04:00:00|12873.7|12871.7|12843.6|12841.6|12876.6|12874.6|12830.2|12828.2|3312
1651813200000|2022-05-06 05:00:00|12844|12842|12848.2|12846.2|12854|12852|12825.2|12823.2|3308
1651816800000|2022-05-06 06:00:00|12848.3|12846.3|12832|12830|12882.7|12880.7|12830.2|12828.2|7122
1651820400000|2022-05-06 07:00:00|12833.2|12831.2|12817.8|12815.8|12834.6|12832.6|12751.2|12749.2|16109
1651824000000|2022-05-06 08:00:00|12818|12816|12792.6|12790.6|12867.8|12865.8|12789.8|12787.8|13798
1651827600000|2022-05-06 09:00:00|12792.7|12790.7|12819.6|12817.6|12824.2|12822.2|12765.8|12763.8|9131
1651831200000|2022-05-06 10:00:00|12819.3|12817.3|12794.6|12792.6|12828.7|12826.7|12778.5|12776.5|7017
1651834800000|2022-05-06 11:00:00|12794.7|12792.7|12777.1|12775.1|12796.3|12794.3|12729.7|12727.7|12873
1651838400000|2022-05-06 12:00:00|12776.5|12774.5|12725.6|12723.6|12896.1|12894.1|12719|12717|40599
1651842000000|2022-05-06 13:00:00|12725.7|12723.7|12551.8|12550.8|12794.2|12793.2|12521.3|12520.3|117554
1651845600000|2022-05-06 14:00:00|12551.7|12550.7|12842.1|12841.1|12868.2|12867.2|12545.5|12544.5|169458
1651849200000|2022-05-06 15:00:00|12841.7|12840.7|12712.9|12711.9|12928.6|12927.6|12698.6|12697.6|98803
1651852800000|2022-05-06 16:00:00|12713.4|12712.4|12862.8|12861.8|12865.6|12864.6|12699.6|12698.6|79087
1651856400000|2022-05-06 17:00:00|12862.6|12861.6|12687.7|12686.7|12876.1|12875.1|12680.1|12679.1|62018
1651860000000|2022-05-06 18:00:00|12687.1|12686.1|12630.7|12629.7|12715.2|12714.2|12606.7|12605.7|64230
1651863600000|2022-05-06 19:00:00|12629.6|12628.6|12695.7|12694.7|12754.1|12753.1|12567.9|12566.9|91007
1651867200000|2022-05-06 20:00:00|12695.2|12694.2|12670.4|12665.4|12699.9|12697.9|12632.1|12630.1|17206
1651870800000|2022-05-06 21:00:00|12670.7|12665.7|12670.9|12665.9|12670.9|12665.9|12670.7|12665.7|0
1652047200000|2022-05-08 22:00:00|12593.3|12591.3|12620.8|12618.8|12639.4|12637.4|12563.8|12561.8|8591
1652050800000|2022-05-08 23:00:00|12620.9|12618.9|12579.9|12577.9|12625.4|12623.4|12555.4|12553.4|6014
1652054400000|2022-05-09 00:00:00|12579.8|12577.8|12533.9|12531.9|12592.5|12590.5|12529.9|12527.9|6884
1652058000000|2022-05-09 01:00:00|12534.6|12532.6|12561.4|12559.4|12569.9|12567.9|12512.1|12510.1|9048
1652061600000|2022-05-09 02:00:00|12561.5|12559.5|12567.5|12565.5|12567.8|12565.8|12542.4|12540.4|4633
1652065200000|2022-05-09 03:00:00|12567.6|12565.6|12598.3|12596.3|12605|12603|12563.5|12561.5|5676
1652068800000|2022-05-09 04:00:00|12598.4|12596.4|12575.6|12573.6|12598.6|12596.6|12570.9|12568.9|2556
1652072400000|2022-05-09 05:00:00|12575.8|12573.8|12557.8|12555.8|12591.8|12589.8|12553.8|12551.8|4864
1652076000000|2022-05-09 06:00:00|12557.6|12555.6|12593.8|12591.8|12606.4|12604.4|12556|12554|6587
1652079600000|2022-05-09 07:00:00|12593.6|12591.6|12539.1|12537.1|12626.6|12624.6|12530.3|12528.3|14455
1652083200000|2022-05-09 08:00:00|12538.9|12536.9|12498.1|12496.1|12545.9|12543.9|12462.3|12460.3|17158
1652086800000|2022-05-09 09:00:00|12498|12496|12459.3|12457.3|12521.6|12519.6|12434.9|12432.9|15818
1652090400000|2022-05-09 10:00:00|12459.1|12457.1|12390.8|12388.8|12469.8|12467.8|12371.5|12369.5|18660
1652094000000|2022-05-09 11:00:00|12390.6|12388.6|12416|12414|12427|12425|12347.1|12345.1|21816
1652097600000|2022-05-09 12:00:00|12415.5|12413.5|12445.9|12443.9|12475.8|12473.8|12390|12388|24649
1652101200000|2022-05-09 13:00:00|12447.1|12445.1|12450.6|12449.6|12558|12557|12422.8|12421.8|100414
1652104800000|2022-05-09 14:00:00|12451.9|12450.9|12304.1|12303.1|12466.8|12465.8|12293.3|12292.3|116796
1652108400000|2022-05-09 15:00:00|12303.9|12302.9|12326|12325|12358.6|12357.6|12239|12238|86603
1652112000000|2022-05-09 16:00:00|12325.9|12324.9|12287.4|12286.4|12419.3|12418.3|12274.1|12273.1|70417
1652115600000|2022-05-09 17:00:00|12287.3|12286.3|12257.1|12256.1|12332.3|12331.3|12226|12225|59306
1652119200000|2022-05-09 18:00:00|12257.3|12256.3|12292.3|12291.3|12300.9|12299.9|12211|12210|65084
1652122800000|2022-05-09 19:00:00|12293.8|12292.8|12197.1|12196.1|12338.9|12337.9|12135|12134|111635
1652126400000|2022-05-09 20:00:00|12197|12196|12206.4|12201.4|12248.1|12246.1|12194.3|12192.3|22367
1652130000000|2022-05-09 21:00:00|12206.3|12201.3|12203.8|12198.8|12208.1|12203.1|12194.7|12189.7|0
1652133600000|2022-05-09 22:00:00|12212.4|12210.4|12242.4|12240.4|12250.9|12248.9|12207.9|12205.9|4814
1652137200000|2022-05-09 23:00:00|12242.5|12240.5|12235.9|12233.9|12245.1|12243.1|12210.1|12208.1|3032
1652140800000|2022-05-10 00:00:00|12234.6|12232.6|12155.4|12153.4|12240.9|12238.9|12102.6|12100.6|11714
1652144400000|2022-05-10 01:00:00|12155.9|12153.9|12233.1|12231.1|12240.9|12238.9|12146.1|12144.1|8822
1652148000000|2022-05-10 02:00:00|12233.3|12231.3|12287.4|12285.4|12304.5|12302.5|12226.9|12224.9|8482
1652151600000|2022-05-10 03:00:00|12287.9|12285.9|12307.4|12305.4|12310.9|12308.9|12260.5|12258.5|5806
1652155200000|2022-05-10 04:00:00|12307.5|12305.5|12300|12298|12308.4|12306.4|12289.3|12287.3|2895
1652158800000|2022-05-10 05:00:00|12299.9|12297.9|12334.8|12332.8|12365.8|12363.8|12293.8|12291.8|10136
1652162400000|2022-05-10 06:00:00|12334.9|12332.9|12398.4|12396.4|12407|12405|12327.4|12325.4|10763
1652166000000|2022-05-10 07:00:00|12399.6|12397.6|12346|12344|12403.5|12401.5|12336.6|12334.6|14164
1652169600000|2022-05-10 08:00:00|12346.4|12344.4|12388.6|12386.6|12410.8|12408.8|12340.1|12338.1|10452
1652173200000|2022-05-10 09:00:00|12388.8|12386.8|12352.8|12350.8|12418.1|12416.1|12352.4|12350.4|8335
1652176800000|2022-05-10 10:00:00|12353.3|12351.3|12337.4|12335.4|12381.1|12379.1|12337.4|12335.4|8340
1652180400000|2022-05-10 11:00:00|12337.5|12335.5|12337.4|12335.4|12344.9|12342.9|12293.5|12291.5|13197
1652184000000|2022-05-10 12:00:00|12336.9|12334.9|12467.8|12465.8|12474.3|12472.3|12335.9|12333.9|28267
1652187600000|2022-05-10 13:00:00|12466.8|12464.8|12462.3|12461.3|12546.4|12545.4|12337.4|12336.4|113712
1652191200000|2022-05-10 14:00:00|12462.4|12461.4|12266.4|12265.4|12535.9|12534.9|12253.4|12252.4|134567
1652194800000|2022-05-10 15:00:00|12265.1|12264.1|12266.9|12265.9|12310.5|12309.5|12167.6|12166.6|115710
1652198400000|2022-05-10 16:00:00|12266.7|12265.7|12229.6|12228.6|12313.9|12312.9|12189.6|12188.6|90052
1652202000000|2022-05-10 17:00:00|12229.9|12228.9|12512.7|12511.7|12513.1|12512.1|12216.6|12215.6|85175
1652205600000|2022-05-10 18:00:00|12512.6|12511.6|12456.5|12455.5|12517.5|12516.5|12390.9|12389.9|72520
1652209200000|2022-05-10 19:00:00|12456.7|12455.7|12438|12437|12509.7|12508.7|12434.4|12433.4|20976
1652212800000|2022-05-10 20:00:00|12342.7|12341.7|12330.5|12325.5|12359.8|12357.8|12313.9|12311.9|11548
1652216400000|2022-05-10 21:00:00|12329.1|12324.1|12331.3|12326.3|12334.1|12329.1|12323.5|12318.5|0
1652220000000|2022-05-10 22:00:00|12328.6|12326.6|12353.1|12351.1|12359.6|12357.6|12323.3|12321.3|2965
1652223600000|2022-05-10 23:00:00|12353.2|12351.2|12338.1|12336.1|12364.7|12362.7|12319.4|12317.4|3350
1652227200000|2022-05-11 00:00:00|12337.9|12335.9|12371.6|12369.6|12401.3|12399.3|12322.4|12320.4|5520
1652230800000|2022-05-11 01:00:00|12371.8|12369.8|12412.4|12410.4|12418.6|12416.6|12351.9|12349.9|6153
1652234400000|2022-05-11 02:00:00|12412.3|12410.3|12435.8|12433.8|12462.6|12460.6|12405.8|12403.8|6390
1652238000000|2022-05-11 03:00:00|12435.9|12433.9|12441.6|12439.6|12450.2|12448.2|12429.1|12427.1|3098
1652241600000|2022-05-11 04:00:00|12441.4|12439.4|12448.9|12446.9|12452.4|12450.4|12434.2|12432.2|1806
1652245200000|2022-05-11 05:00:00|12448.8|12446.8|12438.2|12436.2|12460.7|12458.7|12430.9|12428.9|3790
1652248800000|2022-05-11 06:00:00|12438.1|12436.1|12427.6|12425.6|12457.4|12455.4|12415.1|12413.1|6139
1652252400000|2022-05-11 07:00:00|12428.1|12426.1|12416.2|12414.2|12432.9|12430.9|12384.3|12382.3|10038
1652256000000|2022-05-11 08:00:00|12415.7|12413.7|12503.3|12501.3|12516.2|12514.2|12412.3|12410.3|12677
1652259600000|2022-05-11 09:00:00|12503.2|12501.2|12509.8|12507.8|12525.7|12523.7|12493.7|12491.7|8780
1652263200000|2022-05-11 10:00:00|12509.7|12507.7|12524.8|12522.8|12539.2|12537.2|12474.9|12472.9|9636
1652266800000|2022-05-11 11:00:00|12524.7|12522.7|12520.8|12518.8|12551.8|12549.8|12509.7|12507.7|11527
1652270400000|2022-05-11 12:00:00|12520.9|12518.9|12139.1|12137.1|12531.8|12529.8|12100.6|12098.6|74872
1652274000000|2022-05-11 13:00:00|12137.9|12135.9|12382.8|12381.8|12476.3|12475.3|12129.4|12127.4|137511
1652277600000|2022-05-11 14:00:00|12384.8|12383.8|12306.8|12305.8|12427.5|12426.5|12261.4|12260.4|123213
1652281200000|2022-05-11 15:00:00|12306.4|12305.4|12286.2|12285.2|12390.5|12389.5|12218.4|12217.4|81666
1652284800000|2022-05-11 16:00:00|12286.3|12285.3|12135.2|12134.2|12308|12307|12126.4|12125.4|77635
1652288400000|2022-05-11 17:00:00|12135.4|12134.4|12008.7|12007.7|12142.2|12141.2|12002.4|12001.4|77891
1652292000000|2022-05-11 18:00:00|12008.2|12007.2|12045.8|12044.8|12166.9|12165.9|12006.2|12005.2|75597
1652295600000|2022-05-11 19:00:00|12045.5|12044.5|11975.3|11974.3|12056.2|12055.2|11940.5|11939.5|93056
1652299200000|2022-05-11 20:00:00|11973.6|11972.6|12011.6|12006.6|12027.2|12025.2|11961.5|11959.5|22017
1652302800000|2022-05-11 21:00:00|12011.4|12006.4|12001.8|11996.8|12012.7|12007.7|11993.7|11988.7|0
1652306400000|2022-05-11 22:00:00|12004.7|12002.7|11999.8|11997.8|12004.7|12002.7|11954.5|11952.5|6800
1652310000000|2022-05-11 23:00:00|12000|11998|12009.3|12007.3|12020.2|12018.2|11976.2|11974.2|4314
1652313600000|2022-05-12 00:00:00|12009.2|12007.2|12040.7|12038.7|12052.8|12050.8|11925.5|11923.5|12426
1652317200000|2022-05-12 01:00:00|12038.8|12036.8|12056.2|12054.2|12072.3|12070.3|12008.8|12006.8|7451
1652320800000|2022-05-12 02:00:00|12056.3|12054.3|12033.7|12031.7|12066.7|12064.7|12010.7|12008.7|4661
1652324400000|2022-05-12 03:00:00|12034|12032|12017.7|12015.7|12043.3|12041.3|12004.1|12002.1|3844
1652328000000|2022-05-12 04:00:00|12017.5|12015.5|11973.7|11971.7|12022.3|12020.3|11961.5|11959.5|5636
1652331600000|2022-05-12 05:00:00|11973.8|11971.8|11910.7|11908.7|11995.1|11993.1|11903.1|11901.1|9656
1652335200000|2022-05-12 06:00:00|11910.2|11908.2|11911.6|11909.6|11969|11967|11892.6|11890.6|11945
1652338800000|2022-05-12 07:00:00|11911.8|11909.8|11930.2|11928.2|11971.7|11969.7|11845.3|11843.3|25962
1652342400000|2022-05-12 08:00:00|11930.1|11928.1|11835.1|11833.1|11938.3|11936.3|11814.1|11812.1|19424
1652346000000|2022-05-12 09:00:00|11834.7|11832.7|11834.3|11832.3|11861.1|11859.1|11794.6|11792.6|15026
1652349600000|2022-05-12 10:00:00|11834.5|11832.5|11867.2|11865.2|11878.2|11876.2|11820.5|11818.5|10606
1652353200000|2022-05-12 11:00:00|11866.7|11864.7|11766.5|11764.5|11918.1|11916.1|11757.1|11755.1|22012
1652356800000|2022-05-12 12:00:00|11766.6|11764.6|11794|11792|11835.1|11833.1|11758.6|11756.6|33158
1652360400000|2022-05-12 13:00:00|11794.1|11792.1|11794.7|11793.7|11907|11906|11693.7|11692.7|118798
1652364000000|2022-05-12 14:00:00|11795|11794|12075|12074|12084.6|12083.6|11743.5|11742.5|141650
1652367600000|2022-05-12 15:00:00|12075.1|12074.1|11846.2|11845.2|12131.5|12130.5|11845.1|11844.1|90540
1652371200000|2022-05-12 16:00:00|11846|11845|11908.9|11907.9|11983.9|11982.9|11811.4|11810.4|76973
1652374800000|2022-05-12 17:00:00|11908.6|11907.6|11740.6|11739.6|11939.1|11938.1|11718.1|11717.1|65847
1652378400000|2022-05-12 18:00:00|11740.1|11739.1|11716.3|11715.3|11783.1|11782.1|11688.9|11687.9|57731
1652382000000|2022-05-12 19:00:00|11716.6|11715.6|11947.2|11946.2|11955.4|11954.4|11707.4|11706.4|107265
1652385600000|2022-05-12 20:00:00|11947.9|11946.9|11874.1|11869.1|11954.2|11952.2|11857.8|11855.8|22370
1652389200000|2022-05-12 21:00:00|11874.2|11869.2|11893.7|11888.7|11902.1|11897.1|11874.2|11869.2|0
1652392800000|2022-05-12 22:00:00|11892.6|11887.6|11938.2|11936.2|11945.3|11943.3|11892.6|11887.6|4175
1652396400000|2022-05-12 23:00:00|11938|11936|12022.5|12020.5|12027.8|12025.8|11936.7|11934.7|7086
1652400000000|2022-05-13 00:00:00|12021.8|12019.8|12060|12058|12074.3|12072.3|12006.5|12004.5|6895
1652403600000|2022-05-13 01:00:00|12059.9|12057.9|12067.5|12065.5|12089.9|12087.9|12046|12044|6580
1652407200000|2022-05-13 02:00:00|12067.7|12065.7|12067.7|12065.7|12082.3|12080.3|12058.8|12056.8|3861
1652410800000|2022-05-13 03:00:00|12067.5|12065.5|12112.8|12110.8|12146.5|12144.5|12065.7|12063.7|7333
1652414400000|2022-05-13 04:00:00|12112.5|12110.5|12120.5|12118.5|12129.5|12127.5|12090.7|12088.7|4307
1652418000000|2022-05-13 05:00:00|12121.3|12119.3|12118|12116|12139.4|12137.4|12100|12098|5757
1652421600000|2022-05-13 06:00:00|12117.9|12115.9|12113.5|12111.5|12122|12120|12068|12066|8787
1652425200000|2022-05-13 07:00:00|12114|12112|12139|12137|12178.9|12176.9|12068.2|12066.2|15445
1652428800000|2022-05-13 08:00:00|12139.2|12137.2|12145.7|12143.7|12173.9|12171.9|12125.4|12123.4|10523
1652432400000|2022-05-13 09:00:00|12145.9|12143.9|12136.3|12134.3|12173.5|12171.5|12120.8|12118.8|10341
1652436000000|2022-05-13 10:00:00|12136.4|12134.4|12154|12152|12161.3|12159.3|12112.9|12110.9|6561
1652439600000|2022-05-13 11:00:00|12154.4|12152.4|12198.4|12196.4|12205.8|12203.8|12135.5|12133.5|12779
1652443200000|2022-05-13 12:00:00|12197.8|12195.8|12174|12172|12205.3|12203.3|12171.7|12169.7|15125
1652446800000|2022-05-13 13:00:00|12173.9|12171.9|12241.8|12240.8|12277.2|12276.2|12063.2|12062.2|94449
1652450400000|2022-05-13 14:00:00|12241.7|12240.7|12324.5|12323.5|12344.1|12343.1|12236.5|12235.5|87535
1652454000000|2022-05-13 15:00:00|12324.6|12323.6|12359.9|12358.9|12367.5|12366.5|12287.7|12286.7|59374
1652457600000|2022-05-13 16:00:00|12360.2|12359.2|12384.5|12383.5|12430.2|12429.2|12344.1|12343.1|60370
1652461200000|2022-05-13 17:00:00|12384.7|12383.7|12304.1|12303.1|12397.5|12396.5|12292.2|12291.2|49244
1652464800000|2022-05-13 18:00:00|12304.2|12303.2|12349.8|12348.8|12352.5|12351.5|12219.5|12218.5|69187
1652468400000|2022-05-13 19:00:00|12350.1|12349.1|12383|12382|12430.8|12429.8|12315|12314|90709
1652472000000|2022-05-13 20:00:00|12383.5|12382.5|12362.4|12357.4|12387.8|12385.8|12350.5|12348.5|17712
1652652000000|2022-05-15 22:00:00|12399.6|12397.6|12453|12451|12485.7|12483.7|12390.1|12388.1|9036
1652655600000|2022-05-15 23:00:00|12453.6|12451.6|12466.3|12464.3|12496.2|12494.2|12430.5|12428.5|6768
1652659200000|2022-05-16 00:00:00|12466.5|12464.5|12456.6|12454.6|12468.8|12466.8|12429|12427|6218
1652662800000|2022-05-16 01:00:00|12456.7|12454.7|12380.5|12378.5|12469.1|12467.1|12374.1|12372.1|7014
1652666400000|2022-05-16 02:00:00|12380.3|12378.3|12311.5|12309.5|12380.3|12378.3|12291.2|12289.2|12534
1652670000000|2022-05-16 03:00:00|12311.7|12309.7|12286.2|12284.2|12320|12318|12235|12233|7963
1652673600000|2022-05-16 04:00:00|12286.3|12284.3|12311.1|12309.1|12335.7|12333.7|12283.6|12281.6|4680
1652677200000|2022-05-16 05:00:00|12310.8|12308.8|12319.3|12317.3|12329.3|12327.3|12300.5|12298.5|3771
1652680800000|2022-05-16 06:00:00|12319.2|12317.2|12280.6|12278.6|12324|12322|12264.7|12262.7|7466
1652684400000|2022-05-16 07:00:00|12280.5|12278.5|12284.7|12282.7|12319.1|12317.1|12228.7|12226.7|12405
1652688000000|2022-05-16 08:00:00|12284.8|12282.8|12344.5|12342.5|12345|12343|12284|12282|8318
1652691600000|2022-05-16 09:00:00|12344.7|12342.7|12292|12290|12352.7|12350.7|12285.5|12283.5|6873
1652695200000|2022-05-16 10:00:00|12292.1|12290.1|12318.2|12316.2|12327.1|12325.1|12291.5|12289.5|5002
1652698800000|2022-05-16 11:00:00|12318.8|12316.8|12330.7|12328.7|12341.8|12339.8|12310.3|12308.3|5969
1652702400000|2022-05-16 12:00:00|12330.6|12328.6|12353.6|12351.6|12411.2|12409.2|12311.2|12309.2|17336
1652706000000|2022-05-16 13:00:00|12353.5|12351.5|12249.5|12248.5|12364.7|12362.7|12215.1|12214.1|93779
1652709600000|2022-05-16 14:00:00|12248.8|12247.8|12207.8|12206.8|12374|12373|12201.5|12200.5|103022
1652713200000|2022-05-16 15:00:00|12208.3|12207.3|12327.3|12326.3|12336.8|12335.8|12190.3|12189.3|75641
1652716800000|2022-05-16 16:00:00|12327.8|12326.8|12238.2|12237.2|12349.4|12348.4|12228.3|12227.3|44637
1652720400000|2022-05-16 17:00:00|12238.7|12237.7|12323.7|12322.7|12352.1|12351.1|12218|12217|46518
1652724000000|2022-05-16 18:00:00|12323.6|12322.6|12361.2|12360.2|12400|12399|12299.1|12298.1|50721
1652727600000|2022-05-16 19:00:00|12361.1|12360.1|12246.1|12245.1|12367.8|12366.8|12211.3|12210.3|71520
1652731200000|2022-05-16 20:00:00|12246.6|12244.6|12237.9|12232.9|12255.2|12253.2|12231.2|12229.2|14194
1652734800000|2022-05-16 21:00:00|12237.3|12232.3|12238.5|12233.5|12238.8|12233.8|12232.7|12227.7|0
1652738400000|2022-05-16 22:00:00|12235.1|12233.1|12259|12257|12267.2|12265.2|12234.3|12232.3|3671
1652742000000|2022-05-16 23:00:00|12259.1|12257.1|12266.8|12264.8|12270.1|12268.1|12245.5|12243.5|2976
1652745600000|2022-05-17 00:00:00|12267.6|12265.6|12290.1|12288.1|12310.2|12308.2|12252.3|12250.3|5395
1652749200000|2022-05-17 01:00:00|12288.8|12286.8|12328.3|12326.3|12337|12335|12280.1|12278.1|6332
1652752800000|2022-05-17 02:00:00|12328.5|12326.5|12294|12292|12331.1|12329.1|12282.7|12280.7|5330
1652756400000|2022-05-17 03:00:00|12294.1|12292.1|12308.8|12306.8|12315.6|12313.6|12287.3|12285.3|2454
1652760000000|2022-05-17 04:00:00|12309|12307|12323.3|12321.3|12328.8|12326.8|12308.5|12306.5|2843
1652763600000|2022-05-17 05:00:00|12323.5|12321.5|12341.7|12339.7|12347.7|12345.7|12315|12313|4048
1652767200000|2022-05-17 06:00:00|12342.1|12340.1|12352.6|12350.6|12352.7|12350.7|12328.3|12326.3|4342
1652770800000|2022-05-17 07:00:00|12352.7|12350.7|12386.3|12384.3|12400.5|12398.5|12325.8|12323.8|11268
1652774400000|2022-05-17 08:00:00|12386.5|12384.5|12496.2|12494.2|12527.7|12525.7|12386|12384|23782
1652778000000|2022-05-17 09:00:00|12496.3|12494.3|12532.1|12530.1|12538.6|12536.6|12486.7|12484.7|10702
1652781600000|2022-05-17 10:00:00|12531.3|12529.3|12485.8|12483.8|12543.2|12541.2|12484|12482|12810
1652785200000|2022-05-17 11:00:00|12486.5|12484.5|12476.2|12474.2|12508.6|12506.6|12468|12466|13557
1652788800000|2022-05-17 12:00:00|12476.5|12474.5|12475.6|12473.6|12494.1|12492.1|12436.7|12434.7|19880
1652792400000|2022-05-17 13:00:00|12475.7|12473.7|12443.6|12442.6|12534.2|12533.2|12431.5|12430.5|83515
1652796000000|2022-05-17 14:00:00|12443.8|12442.8|12363.8|12362.8|12492.8|12491.8|12330.9|12329.9|91221
1652799600000|2022-05-17 15:00:00|12363.3|12362.3|12463.6|12462.6|12489.2|12488.2|12353.6|12352.6|64240
1652803200000|2022-05-17 16:00:00|12463.8|12462.8|12465|12464|12499.8|12498.8|12427.8|12426.8|44476
1652806800000|2022-05-17 17:00:00|12465.3|12464.3|12483.7|12482.7|12508.3|12507.3|12435|12434|39329
1652810400000|2022-05-17 18:00:00|12483.5|12482.5|12515.4|12514.4|12544.8|12543.8|12371.5|12370.5|104158
1652814000000|2022-05-17 19:00:00|12515.5|12514.5|12564.7|12563.7|12576.1|12575.1|12511|12510|78917
1652817600000|2022-05-17 20:00:00|12561.7|12560.7|12571.6|12566.6|12573.1|12571.1|12543.3|12541.3|13595
1652821200000|2022-05-17 21:00:00|12571.8|12566.8|12573.2|12568.2|12573.8|12568.8|12570.4|12565.4|0
1652824800000|2022-05-17 22:00:00|12569.8|12567.8|12566|12564|12589.7|12587.7|12565|12563|3432
1652828400000|2022-05-17 23:00:00|12566.3|12564.3|12558.2|12556.2|12571|12569|12548.8|12546.8|3740
1652832000000|2022-05-18 00:00:00|12558.3|12556.3|12544.1|12542.1|12569.5|12567.5|12538.8|12536.8|4024
1652835600000|2022-05-18 01:00:00|12544.3|12542.3|12520.2|12518.2|12547.3|12545.3|12503.1|12501.1|5326
1652839200000|2022-05-18 02:00:00|12520.1|12518.1|12530.1|12528.1|12541.5|12539.5|12508.2|12506.2|4201
1652842800000|2022-05-18 03:00:00|12530|12528|12497.6|12495.6|12535.5|12533.5|12470.3|12468.3|5108
1652846400000|2022-05-18 04:00:00|12497.7|12495.7|12490.1|12488.1|12513.7|12511.7|12484.2|12482.2|3491
1652850000000|2022-05-18 05:00:00|12490.2|12488.2|12524.2|12522.2|12527.5|12525.5|12488.3|12486.3|4743
1652853600000|2022-05-18 06:00:00|12524.1|12522.1|12505.5|12503.5|12535.5|12533.5|12501.3|12499.3|4488
1652857200000|2022-05-18 07:00:00|12505.3|12503.3|12487.2|12485.2|12510.6|12508.6|12468.1|12466.1|10172
1652860800000|2022-05-18 08:00:00|12487.1|12485.1|12475.3|12473.3|12499|12497|12455.5|12453.5|8200
1652864400000|2022-05-18 09:00:00|12475.2|12473.2|12507.2|12505.2|12507.7|12505.7|12467.7|12465.7|4872
1652868000000|2022-05-18 10:00:00|12507.5|12505.5|12478.2|12476.2|12519.5|12517.5|12461.6|12459.6|8591
1652871600000|2022-05-18 11:00:00|12478.3|12476.3|12411|12409|12485|12483|12406|12404|16831
1652875200000|2022-05-18 12:00:00|12411.1|12409.1|12362.2|12360.2|12443.2|12441.2|12360|12358|22065
1652878800000|2022-05-18 13:00:00|12362.5|12360.5|12293.6|12292.6|12394.1|12393.1|12285.3|12284.3|84421
1652882400000|2022-05-18 14:00:00|12294.8|12293.8|12297.6|12296.6|12355.1|12354.1|12255.8|12254.8|87722
1652886000000|2022-05-18 15:00:00|12297.7|12296.7|12113.3|12112.3|12298.6|12297.6|12108.1|12107.1|96469
1652889600000|2022-05-18 16:00:00|12114.2|12113.2|12130.7|12129.7|12132.3|12131.3|12053.3|12052.3|70121
1652893200000|2022-05-18 17:00:00|12130.1|12129.1|11975|11974|12131|12130|11955.2|11954.2|68565
1652896800000|2022-05-18 18:00:00|11974.8|11973.8|11926.1|11925.1|12005.8|12004.8|11915.6|11914.6|71672
1652900400000|2022-05-18 19:00:00|11926.3|11925.3|11939.2|11938.2|11976.8|11975.8|11887.9|11886.9|106936
1652904000000|2022-05-18 20:00:00|11939|11938|11894.2|11889.2|11949.6|11947.6|11861.8|11859.8|31479
1652907600000|2022-05-18 21:00:00|11894.1|11889.1|11895.4|11890.4|11897.9|11892.9|11893|11888|0
1652911200000|2022-05-18 22:00:00|11905.1|11903.1|11904.6|11902.6|11919|11917|11883.6|11881.6|5305
1652914800000|2022-05-18 23:00:00|11904.8|11902.8|11824.9|11822.9|11908.3|11906.3|11820.9|11818.9|7692
1652918400000|2022-05-19 00:00:00|11822.4|11820.4|11853.4|11851.4|11872|11870|11805.9|11803.9|6993
1652922000000|2022-05-19 01:00:00|11853.3|11851.3|11846.1|11844.1|11870.6|11868.6|11820|11818|5683
1652925600000|2022-05-19 02:00:00|11846|11844|11907.9|11905.9|11910.3|11908.3|11841|11839|6162
1652929200000|2022-05-19 03:00:00|11908.1|11906.1|11936.1|11934.1|11951|11949|11904.4|11902.4|10286
1652932800000|2022-05-19 04:00:00|11936.8|11934.8|11930|11928|11948.3|11946.3|11914.8|11912.8|4176
1652936400000|2022-05-19 05:00:00|11929.8|11927.8|11895.9|11893.9|11942.6|11940.6|11878.4|11876.4|6346
1652940000000|2022-05-19 06:00:00|11895.8|11893.8|11896.1|11894.1|11915.8|11913.8|11880|11878|7623
1652943600000|2022-05-19 07:00:00|11896.4|11894.4|11812|11810|11897.6|11895.6|11744.9|11742.9|30795
1652947200000|2022-05-19 08:00:00|11813|11811|11739.4|11737.4|11819.6|11817.6|11734.1|11732.1|16257
1652950800000|2022-05-19 09:00:00|11739.1|11737.1|11725|11723|11756.6|11754.6|11702.5|11700.5|16157
1652954400000|2022-05-19 10:00:00|11725.4|11723.4|11806.4|11804.4|11810.6|11808.6|11719.4|11717.4|14421
1652958000000|2022-05-19 11:00:00|11806.9|11804.9|11840.9|11838.9|11857.4|11855.4|11770.5|11768.5|18040
1652961600000|2022-05-19 12:00:00|11840.8|11838.8|11816.5|11814.5|11843.9|11841.9|11771.9|11769.9|22626
1652965200000|2022-05-19 13:00:00|11816.3|11814.3|11891.5|11890.5|11976|11975|11793.3|11792.3|118684
1652968800000|2022-05-19 14:00:00|11891.1|11890.1|11947.3|11946.3|12005.8|12004.8|11866.7|11865.7|127784
1652972400000|2022-05-19 15:00:00|11947.9|11946.9|12025.8|12024.8|12073.8|12072.8|11900.6|11899.6|84778
1652976000000|2022-05-19 16:00:00|12026.2|12025.2|11929.3|11928.3|12056.1|12055.1|11886.7|11885.7|65041
1652979600000|2022-05-19 17:00:00|11929.2|11928.2|11973.2|11972.2|11988.7|11987.7|11848.4|11847.4|72889
1652983200000|2022-05-19 18:00:00|11971.9|11970.9|12009.4|12008.4|12034|12033|11902.4|11901.4|68883
1652986800000|2022-05-19 19:00:00|12009.8|12008.8|11874.4|11873.4|12048.3|12047.3|11855.7|11854.7|93139
1652990400000|2022-05-19 20:00:00|11873.5|11872.5|11900.1|11895.1|11908.9|11906.9|11846.2|11844.2|16713
1652994000000|2022-05-19 21:00:00|11900|11895|11902.2|11897.2|11904.6|11899.6|11895.9|11890.9|0
1652997600000|2022-05-19 22:00:00|11895.3|11893.3|11906|11904|11925.7|11923.7|11893.8|11891.8|3094
1653001200000|2022-05-19 23:00:00|11906.2|11904.2|11930.9|11928.9|11936.8|11934.8|11892.8|11890.8|3177
1653004800000|2022-05-20 00:00:00|11932.3|11930.3|11953.5|11951.5|11977.8|11975.8|11930.5|11928.5|5575
1653008400000|2022-05-20 01:00:00|11952.4|11950.4|11995.9|11993.9|12006.3|12004.3|11948.8|11946.8|6400
1653012000000|2022-05-20 02:00:00|11995.7|11993.7|11992.3|11990.3|11997.9|11995.9|11957.7|11955.7|4488
1653015600000|2022-05-20 03:00:00|11992.2|11990.2|11979|11977|11995.2|11993.2|11970|11968|2759
1653019200000|2022-05-20 04:00:00|11978.9|11976.9|12009.3|12007.3|12013.4|12011.4|11975.3|11973.3|4854
1653022800000|2022-05-20 05:00:00|12008.8|12006.8|12014.7|12012.7|12022.9|12020.9|11985.7|11983.7|5341
1653026400000|2022-05-20 06:00:00|12014.8|12012.8|11983.3|11981.3|12028|12026|11962.2|11960.2|8725
1653030000000|2022-05-20 07:00:00|11982.9|11980.9|12049|12047|12062.7|12060.7|11971|11969|12725
1653033600000|2022-05-20 08:00:00|12049.2|12047.2|12063|12061|12085.2|12083.2|12028.4|12026.4|10241
1653037200000|2022-05-20 09:00:00|12062.9|12060.9|12051.7|12049.7|12093.8|12091.8|12040.4|12038.4|8509
1653040800000|2022-05-20 10:00:00|12051.5|12049.5|12042.3|12040.3|12070.2|12068.2|12036.2|12034.2|7052
1653044400000|2022-05-20 11:00:00|12042.4|12040.4|12059|12057|12082.5|12080.5|12021.3|12019.3|9483
1653048000000|2022-05-20 12:00:00|12058.9|12056.9|12027.9|12025.9|12062.2|12060.2|12005.4|12003.4|14836
1653051600000|2022-05-20 13:00:00|12027.8|12025.8|11992.7|11991.7|12049.3|12048.3|11942.7|11941.7|91357
1653055200000|2022-05-20 14:00:00|11992.2|11991.2|11801.2|11800.2|12007.7|12006.7|11793.1|11792.1|100510
1653058800000|2022-05-20 15:00:00|11800.8|11799.8|11732.6|11731.6|11817|11816|11713.1|11712.1|86813
1653062400000|2022-05-20 16:00:00|11732.7|11731.7|11575.3|11574.3|11741.8|11740.8|11533.2|11532.2|98927
1653066000000|2022-05-20 17:00:00|11575|11574|11609.5|11608.5|11634.5|11633.5|11490.4|11489.4|90888
1653069600000|2022-05-20 18:00:00|11610.8|11609.8|11587.2|11586.2|11639.8|11638.8|11518.2|11517.2|74996
1653073200000|2022-05-20 19:00:00|11587.3|11586.3|11833.7|11832.7|11846.3|11845.3|11544.9|11543.9|118578
1653076800000|2022-05-20 20:00:00|11833.6|11832.6|11838.3|11833.3|11854.5|11852.5|11800.5|11798.5|24818
1653256800000|2022-05-22 22:00:00|11866.7|11864.7|11931|11929|11937|11935|11866.7|11864.7|7017
1653260400000|2022-05-22 23:00:00|11931.1|11929.1|11972.6|11970.6|11987|11985|11931|11929|5684
1653264000000|2022-05-23 00:00:00|11972|11970|11987.4|11985.4|12001|11999|11956.9|11954.9|5895
1653267600000|2022-05-23 01:00:00|11987.2|11985.2|11976.7|11974.7|12006.6|12004.6|11970.5|11968.5|5795
1653271200000|2022-05-23 02:00:00|11976.6|11974.6|11945.9|11943.9|11981.9|11979.9|11927.6|11925.6|6404
1653274800000|2022-05-23 03:00:00|11946|11944|11959|11957|11971.1|11969.1|11944.6|11942.6|4319
1653278400000|2022-05-23 04:00:00|11959.1|11957.1|11963.9|11961.9|11994.9|11992.9|11951.5|11949.5|3752
1653282000000|2022-05-23 05:00:00|11964|11962|11993.9|11991.9|12022.4|12020.4|11952.4|11950.4|5882
1653285600000|2022-05-23 06:00:00|11992.9|11990.9|12030.5|12028.5|12043.9|12041.9|11983.6|11981.6|8060
1653289200000|2022-05-23 07:00:00|12030.4|12028.4|11982.1|11980.1|12035.6|12033.6|11952.7|11950.7|13988
1653292800000|2022-05-23 08:00:00|11982|11980|11897.2|11895.2|12004.5|12002.5|11865|11863|15747
1653296400000|2022-05-23 09:00:00|11897.4|11895.4|11894.7|11892.7|11941.9|11939.9|11876.9|11874.9|11613
1653300000000|2022-05-23 10:00:00|11894.9|11892.9|11965.6|11963.6|11972.7|11970.7|11885.2|11883.2|10245
1653303600000|2022-05-23 11:00:00|11966.5|11964.5|11920.2|11918.2|11971.7|11969.7|11901.1|11899.1|10805
1653307200000|2022-05-23 12:00:00|11920.7|11918.7|11895.4|11893.4|11953.7|11951.7|11884.5|11882.5|15701
1653310800000|2022-05-23 13:00:00|11895.5|11893.5|11851.7|11850.7|11975.6|11974.6|11817.6|11816.6|96201
1653314400000|2022-05-23 14:00:00|11852.1|11851.1|11877.4|11876.4|11939.1|11938.1|11783.6|11782.6|123420
1653318000000|2022-05-23 15:00:00|11875.9|11874.9|11987.9|11986.9|12012.9|12011.9|11861.1|11860.1|71447
1653321600000|2022-05-23 16:00:00|11988.4|11987.4|11982.3|11981.3|12050.6|12049.6|11963.1|11962.1|50241
1653325200000|2022-05-23 17:00:00|11982.1|11981.1|12001.3|12000.3|12016.3|12015.3|11915.8|11914.8|44747
1653328800000|2022-05-23 18:00:00|12001.1|12000.1|11993.9|11992.9|12052.1|12051.1|11979.6|11978.6|46287
1653332400000|2022-05-23 19:00:00|11994.1|11993.1|12033.2|12032.2|12039.6|12038.6|11954.6|11953.6|71769
1653336000000|2022-05-23 20:00:00|12033.7|12031.7|12056.1|12051.1|12074|12072|12032.5|12030.5|17522
1653339600000|2022-05-23 21:00:00|12056.2|12051.2|11911.8|11906.8|12056.4|12051.4|11908.7|11903.7|0
1653343200000|2022-05-23 22:00:00|11913.7|11911.7|11882|11880|11916.7|11914.7|11819.8|11817.8|15329
1653346800000|2022-05-23 23:00:00|11882.3|11880.3|11887.2|11885.2|11894|11892|11862.6|11860.6|4855
1653350400000|2022-05-24 00:00:00|11887|11885|11874.7|11872.7|11896.2|11894.2|11866.7|11864.7|4866
1653354000000|2022-05-24 01:00:00|11875|11873|11876.7|11874.7|11889.3|11887.3|11855|11853|5129
1653357600000|2022-05-24 02:00:00|11876.8|11874.8|11865|11863|11880.2|11878.2|11851.7|11849.7|3148
1653361200000|2022-05-24 03:00:00|11864.8|11862.8|11871.2|11869.2|11875.3|11873.3|11857.6|11855.6|2017
1653364800000|2022-05-24 04:00:00|11871.3|11869.3|11845|11843|11875|11873|11841.5|11839.5|2381
1653368400000|2022-05-24 05:00:00|11844.8|11842.8|11811.6|11809.6|11852.3|11850.3|11799.8|11797.8|6159
1653372000000|2022-05-24 06:00:00|11811.5|11809.5|11779.5|11777.5|11825.8|11823.8|11752.3|11750.3|9995
1653375600000|2022-05-24 07:00:00|11779.8|11777.8|11801.2|11799.2|11821.1|11819.1|11754.3|11752.3|14397
1653379200000|2022-05-24 08:00:00|11801.1|11799.1|11782.8|11780.8|11817.1|11815.1|11773|11771|10314
1653382800000|2022-05-24 09:00:00|11783|11781|11824.8|11822.8|11833.3|11831.3|11780.3|11778.3|6240
1653386400000|2022-05-24 10:00:00|11825|11823|11826.3|11824.3|11846|11844|11812.2|11810.2|7043
1653390000000|2022-05-24 11:00:00|11828.2|11826.2|11832.3|11830.3|11875|11873|11821.8|11819.8|13077
1653393600000|2022-05-24 12:00:00|11832.5|11830.5|11838.3|11836.3|11856.3|11854.3|11803.5|11801.5|13928
1653397200000|2022-05-24 13:00:00|11838.2|11836.2|11676.5|11675.5|11849.3|11847.3|11674.1|11673.1|84971
1653400800000|2022-05-24 14:00:00|11676.7|11675.7|11624.4|11623.4|11677.7|11676.7|11574.8|11573.8|120638
1653404400000|2022-05-24 15:00:00|11624.3|11623.3|11705.2|11704.2|11733.9|11732.9|11610.3|11609.3|76092
1653408000000|2022-05-24 16:00:00|11704.9|11703.9|11700.7|11699.7|11804.9|11803.9|11665.5|11664.5|72281
1653411600000|2022-05-24 17:00:00|11699.3|11698.3|11739.3|11738.3|11764.8|11763.8|11643.8|11642.8|56459
1653415200000|2022-05-24 18:00:00|11739.7|11738.7|11678.7|11677.7|11799|11798|11651|11650|64195
1653418800000|2022-05-24 19:00:00|11678.9|11677.9|11781.2|11780.2|11830.2|11829.2|11672.9|11671.9|97357
1653422400000|2022-05-24 20:00:00|11781|11780|11811.3|11806.3|11818.7|11816.7|11776|11774|17641
1653426000000|2022-05-24 21:00:00|11811|11806|11810.6|11805.6|11815.5|11810.5|11807.6|11802.6|5
1653429600000|2022-05-24 22:00:00|11807.1|11805.1|11847.1|11845.1|11855.2|11853.2|11807.1|11805.1|5515
1653433200000|2022-05-24 23:00:00|11847|11845|11854.1|11852.1|11868.7|11866.7|11843.2|11841.2|3897
1653436800000|2022-05-25 00:00:00|11852.2|11850.2|11814.7|11812.7|11852.6|11850.6|11787.2|11785.2|7663
1653440400000|2022-05-25 01:00:00|11814.9|11812.9|11834.1|11832.1|11839.7|11837.7|11813.1|11811.1|4070
1653444000000|2022-05-25 02:00:00|11834.2|11832.2|11844.4|11842.4|11860.2|11858.2|11830.4|11828.4|4623
1653447600000|2022-05-25 03:00:00|11844|11842|11884.9|11882.9|11891.4|11889.4|11839.7|11837.7|4537
1653451200000|2022-05-25 04:00:00|11884.7|11882.7|11868.2|11866.2|11885.7|11883.7|11866.7|11864.7|2573
1653454800000|2022-05-25 05:00:00|11867.4|11865.4|11859.2|11857.2|11884.6|11882.6|11847.9|11845.9|3367
1653458400000|2022-05-25 06:00:00|11858.9|11856.9|11880.2|11878.2|11883.6|11881.6|11821.9|11819.9|8853
1653462000000|2022-05-25 07:00:00|11880.4|11878.4|11815.7|11813.7|11881.9|11879.9|11808.1|11806.1|13919
1653465600000|2022-05-25 08:00:00|11815.9|11813.9|11784.4|11782.4|11828.1|11826.1|11761.1|11759.1|12403
1653469200000|2022-05-25 09:00:00|11784.5|11782.5|11786.1|11784.1|11798.7|11796.7|11731.1|11729.1|10942
1653472800000|2022-05-25 10:00:00|11786|11784|11753|11751|11805.4|11803.4|11749.5|11747.5|10014
1653476400000|2022-05-25 11:00:00|11753.1|11751.1|11700.1|11698.1|11768.4|11766.4|11674.5|11672.5|17828
1653480000000|2022-05-25 12:00:00|11699.7|11697.7|11718|11716|11739.4|11737.4|11671|11669|19917
1653483600000|2022-05-25 13:00:00|11717.9|11715.9|11804.9|11803.9|11856|11855|11706.7|11704.7|83679
1653487200000|2022-05-25 14:00:00|11805.1|11804.1|11876.1|11875.1|11925.6|11924.6|11756|11755|99599
1653490800000|2022-05-25 15:00:00|11876|11875|11851.7|11850.7|11898.4|11897.4|11810.9|11809.9|56057
1653494400000|2022-05-25 16:00:00|11851.5|11850.5|11837.7|11836.7|11869.7|11868.7|11785|11784|44091
1653498000000|2022-05-25 17:00:00|11837.8|11836.8|11847.6|11846.6|11868.1|11867.1|11792|11791|35812
1653501600000|2022-05-25 18:00:00|11847.2|11846.2|11969.2|11968.2|11974.3|11973.3|11770|11769|104259
1653505200000|2022-05-25 19:00:00|11967.6|11966.6|11946.3|11945.3|12032.8|12031.8|11896.1|11895.1|81048
1653508800000|2022-05-25 20:00:00|11945.7|11944.7|11888.7|11883.7|11949.2|11947.2|11813.4|11811.4|29296
1653512400000|2022-05-25 21:00:00|11887.5|11882.5|11884.9|11879.9|11888.6|11883.6|11872.2|11867.2|0
1653516000000|2022-05-25 22:00:00|11884.7|11882.7|11910.9|11908.9|11918.7|11916.7|11884.7|11882.7|4468
1653519600000|2022-05-25 23:00:00|11911|11909|11889.6|11887.6|11922.6|11920.6|11886.1|11884.1|3037
1653523200000|2022-05-26 00:00:00|11889.5|11887.5|11981.7|11979.7|11989.1|11987.1|11886.2|11884.2|8382
1653526800000|2022-05-26 01:00:00|11981.6|11979.6|11910|11908|11991.1|11989.1|11905.7|11903.7|6761
1653530400000|2022-05-26 02:00:00|11909.9|11907.9|11907.9|11905.9|11919|11917|11892.7|11890.7|4630
1653534000000|2022-05-26 03:00:00|11907.7|11905.7|11910.2|11908.2|11914.7|11912.7|11857.7|11855.7|6266
1653537600000|2022-05-26 04:00:00|11910.4|11908.4|11871.5|11869.5|11911.6|11909.6|11868.4|11866.4|3026
1653541200000|2022-05-26 05:00:00|11871.6|11869.6|11859.6|11857.6|11886.2|11884.2|11850.9|11848.9|6735
1653544800000|2022-05-26 06:00:00|11859.4|11857.4|11879.2|11877.2|11888|11886|11845.7|11843.7|6280
1653548400000|2022-05-26 07:00:00|11879.4|11877.4|11974.5|11972.5|11975.9|11973.9|11878.7|11876.7|11055
1653552000000|2022-05-26 08:00:00|11974|11972|11890.9|11888.9|11975.1|11973.1|11870.4|11868.4|13056
1653555600000|2022-05-26 09:00:00|11891|11889|11935.2|11933.2|11942.2|11940.2|11875.6|11873.6|9126
1653559200000|2022-05-26 10:00:00|11935.1|11933.1|11945.5|11943.5|11961|11959|11914.1|11912.1|8763
1653562800000|2022-05-26 11:00:00|11945.7|11943.7|11975.1|11973.1|12017.4|12015.4|11941.5|11939.5|16215
1653566400000|2022-05-26 12:00:00|11974|11972|11972.9|11970.9|11991.7|11989.7|11930.6|11928.6|21098
1653570000000|2022-05-26 13:00:00|11972.4|11970.4|12110.4|12109.4|12122.4|12121.4|11896.9|11895.9|87605
1653573600000|2022-05-26 14:00:00|12110.2|12109.2|12193.4|12192.4|12195.4|12194.4|12093.2|12092.2|83288
1653577200000|2022-05-26 15:00:00|12193.6|12192.6|12227.1|12226.1|12236.6|12235.6|12180.6|12179.6|57635
1653580800000|2022-05-26 16:00:00|12226.9|12225.9|12315.8|12314.8|12317.6|12316.6|12212.2|12211.2|58873
1653584400000|2022-05-26 17:00:00|12315.5|12314.5|12316.3|12315.3|12341|12340|12281.6|12280.6|50084
1653588000000|2022-05-26 18:00:00|12316.4|12315.4|12304.9|12303.9|12329.8|12328.8|12286.5|12285.5|39107
1653591600000|2022-05-26 19:00:00|12305|12304|12273.9|12272.9|12332.6|12331.6|12232.6|12231.6|82277
1653595200000|2022-05-26 20:00:00|12273.2|12272.2|12258.1|12253.1|12276.4|12274.4|12243.3|12241.3|16851
1653598800000|2022-05-26 21:00:00|12258.2|12253.2|12256.7|12251.7|12263.1|12258.1|12256.4|12251.4|0
1653602400000|2022-05-26 22:00:00|12251.6|12249.6|12276.8|12274.8|12296.7|12294.7|12246.6|12244.6|4957
1653606000000|2022-05-26 23:00:00|12276.9|12274.9|12287.9|12285.9|12296.8|12294.8|12274.2|12272.2|2874
1653609600000|2022-05-27 00:00:00|12287.8|12285.8|12243.8|12241.8|12297.7|12295.7|12220.6|12218.6|7188
1653613200000|2022-05-27 01:00:00|12243.7|12241.7|12254.9|12252.9|12264.1|12262.1|12237.1|12235.1|5269
1653616800000|2022-05-27 02:00:00|12255.1|12253.1|12242.3|12240.3|12260.3|12258.3|12237.2|12235.2|3041
1653620400000|2022-05-27 03:00:00|12242.6|12240.6|12250.4|12248.4|12267.3|12265.3|12239.9|12237.9|2610
1653624000000|2022-05-27 04:00:00|12250.6|12248.6|12264.1|12262.1|12274.8|12272.8|12248.7|12246.7|2473
1653627600000|2022-05-27 05:00:00|12263.6|12261.6|12258.1|12256.1|12280.8|12278.8|12241.6|12239.6|4311
1653631200000|2022-05-27 06:00:00|12257.9|12255.9|12268.1|12266.1|12271.8|12269.8|12231.7|12229.7|6342
1653634800000|2022-05-27 07:00:00|12268.7|12266.7|12251.3|12249.3|12279.9|12277.9|12234.4|12232.4|11642
1653638400000|2022-05-27 08:00:00|12250.9|12248.9|12335.6|12333.6|12344.8|12342.8|12242.4|12240.4|15463
1653642000000|2022-05-27 09:00:00|12334.9|12332.9|12359.9|12357.9|12371.7|12369.7|12305.4|12303.4|10087
1653645600000|2022-05-27 10:00:00|12360.8|12358.8|12351.4|12349.4|12361.2|12359.2|12319.2|12317.2|9629
1653649200000|2022-05-27 11:00:00|12351.1|12349.1|12293.9|12291.9|12351.1|12349.1|12289.1|12287.1|12263
1653652800000|2022-05-27 12:00:00|12294.2|12292.2|12415.2|12413.2|12434.7|12432.7|12286.4|12284.4|39274
1653656400000|2022-05-27 13:00:00|12414.4|12412.4|12517.4|12516.4|12529.4|12528.4|12379.4|12377.4|92515
1653660000000|2022-05-27 14:00:00|12517.6|12516.6|12531.2|12530.2|12592.2|12591.2|12501.1|12500.1|88907
1653663600000|2022-05-27 15:00:00|12531.6|12530.6|12592.5|12591.5|12597.4|12596.4|12506.7|12505.7|63258
1653667200000|2022-05-27 16:00:00|12592.6|12591.6|12584.6|12583.6|12610|12609|12559.1|12558.1|42595
1653670800000|2022-05-27 17:00:00|12584.1|12583.1|12587.4|12586.4|12598.5|12597.5|12566.4|12565.4|30604
1653674400000|2022-05-27 18:00:00|12588.1|12587.1|12614|12613|12617.1|12616.1|12571.1|12570.1|34671
1653678000000|2022-05-27 19:00:00|12614.3|12613.3|12682.5|12681.5|12682.5|12681.5|12605.9|12604.9|88979
1653681600000|2022-05-27 20:00:00|12682.1|12681.1|12719.3|12714.3|12719.7|12717.7|12672|12670|22254
1653861600000|2022-05-29 22:00:00|12710.7|12708.7|12706.5|12704.5|12717.1|12715.1|12673.2|12671.2|3961
1653865200000|2022-05-29 23:00:00|12706.6|12704.6|12737.6|12735.6|12757.1|12755.1|12702.4|12700.4|4403
1653868800000|2022-05-30 00:00:00|12737.5|12735.5|12748.6|12746.6|12753.6|12751.6|12720.5|12718.5|4255
1653872400000|2022-05-30 01:00:00|12747.9|12745.9|12751.2|12749.2|12768.2|12766.2|12738.5|12736.5|3854
1653876000000|2022-05-30 02:00:00|12751.4|12749.4|12783.5|12781.5|12795|12793|12745.2|12743.2|4815
1653879600000|2022-05-30 03:00:00|12783.4|12781.4|12787.6|12785.6|12791.2|12789.2|12769.4|12767.4|2690
1653883200000|2022-05-30 04:00:00|12787.5|12785.5|12814.7|12812.7|12816.7|12814.7|12782.6|12780.6|4424
1653886800000|2022-05-30 05:00:00|12814.6|12812.6|12867.4|12865.4|12869.2|12867.2|12806.4|12804.4|7852
1653890400000|2022-05-30 06:00:00|12867.5|12865.5|12845.5|12843.5|12868.2|12866.2|12838|12836|6207
1653894000000|2022-05-30 07:00:00|12845.7|12843.7|12852.9|12850.9|12863.5|12861.5|12831.6|12829.6|8710
1653897600000|2022-05-30 08:00:00|12853.5|12851.5|12850.7|12848.7|12867.7|12865.7|12840.4|12838.4|4981
1653901200000|2022-05-30 09:00:00|12850.6|12848.6|12870.1|12868.1|12881.9|12879.9|12842.1|12840.1|6600
1653904800000|2022-05-30 10:00:00|12870.2|12868.2|12846.5|12844.5|12871.9|12869.9|12811.7|12809.7|9995
1653908400000|2022-05-30 11:00:00|12846.9|12844.9|12836.6|12834.6|12847.7|12845.7|12827.6|12825.6|5039
1653912000000|2022-05-30 12:00:00|12836.5|12834.5|12816|12814|12837.2|12835.2|12787|12785|7949
1653915600000|2022-05-30 13:00:00|12815.9|12813.9|12772.5|12771.5|12821.9|12819.9|12746.6|12745.6|13815
1653919200000|2022-05-30 14:00:00|12773|12772|12780.5|12779.5|12798.1|12797.1|12737|12736|12314
1653922800000|2022-05-30 15:00:00|12779.7|12778.7|12795.7|12794.7|12816.7|12815.7|12770.5|12769.5|7969
1653926400000|2022-05-30 16:00:00|12795.9|12794.9|12813.4|12812.4|12835|12834|12785.4|12784.4|7088
1653930000000|2022-05-30 17:00:00|12809.6|12804.6|12804.4|12799.4|12810.8|12805.8|12802.8|12797.8|0
1653933600000|2022-05-30 18:00:00|12804.3|12799.3|12810|12805|12810|12805|12802.5|12797.5|0
1653937200000|2022-05-30 19:00:00|12810.1|12805.1|12812.3|12807.3|12814|12809|12810.1|12805.1|0
1653940800000|2022-05-30 20:00:00|12812.1|12807.1|12815|12810|12815.1|12810.1|12811.9|12806.9|0
1653944400000|2022-05-30 21:00:00|12814.8|12809.8|12814.5|12809.5|12815.3|12810.3|12814.4|12809.4|0
1653948000000|2022-05-30 22:00:00|12811.1|12809.1|12774.8|12772.8|12823.4|12821.4|12746.6|12744.6|6278
1653951600000|2022-05-30 23:00:00|12774.7|12772.7|12815.4|12813.4|12825.7|12823.7|12772.2|12770.2|4340
1653955200000|2022-05-31 00:00:00|12815.7|12813.7|12713.7|12711.7|12822.2|12820.2|12683.8|12681.8|12714
1653958800000|2022-05-31 01:00:00|12712.9|12710.9|12731.9|12729.9|12754.3|12752.3|12676.9|12674.9|11008
1653962400000|2022-05-31 02:00:00|12731.7|12729.7|12759.4|12757.4|12768.8|12766.8|12725.9|12723.9|6514
1653966000000|2022-05-31 03:00:00|12759.2|12757.2|12753.3|12751.3|12763.2|12761.2|12725.6|12723.6|4850
1653969600000|2022-05-31 04:00:00|12753.2|12751.2|12751.2|12749.2|12766.3|12764.3|12738.1|12736.1|3437
1653973200000|2022-05-31 05:00:00|12752.1|12750.1|12739.3|12737.3|12764.8|12762.8|12737.1|12735.1|5033
1653976800000|2022-05-31 06:00:00|12739.6|12737.6|12696.1|12694.1|12745.6|12743.6|12666.1|12664.1|11672
1653980400000|2022-05-31 07:00:00|12694.9|12692.9|12653.1|12651.1|12705.3|12703.3|12632.1|12630.1|16062
1653984000000|2022-05-31 08:00:00|12652.9|12650.9|12718.9|12716.9|12751.1|12749.1|12652.9|12650.9|15793
1653987600000|2022-05-31 09:00:00|12718.8|12716.8|12640.9|12638.9|12719.4|12717.4|12617.2|12615.2|18098
1653991200000|2022-05-31 10:00:00|12641.6|12639.6|12660.1|12658.1|12685.8|12683.8|12616.2|12614.2|11539
1653994800000|2022-05-31 11:00:00|12658.9|12656.9|12675.1|12673.1|12706.3|12704.3|12658.7|12656.7|11680
1653998400000|2022-05-31 12:00:00|12674.9|12672.9|12606.7|12604.7|12678.9|12676.9|12595.2|12593.2|21503
1654002000000|2022-05-31 13:00:00|12606.6|12604.6|12552.6|12551.6|12687.3|12686.3|12520.2|12519.2|83805
1654005600000|2022-05-31 14:00:00|12551.4|12550.4|12622|12621|12647|12646|12480.9|12479.9|98345
1654009200000|2022-05-31 15:00:00|12621.9|12620.9|12710.2|12709.2|12722.6|12721.6|12566.1|12565.1|70222
1654012800000|2022-05-31 16:00:00|12710.4|12709.4|12731.2|12730.2|12754.5|12753.5|12662.2|12661.2|65461
1654016400000|2022-05-31 17:00:00|12730.9|12729.9|12757.4|12756.4|12762|12761|12658.5|12657.5|53006
1654020000000|2022-05-31 18:00:00|12756.2|12755.2|12631.4|12630.4|12767.3|12766.3|12601|12600|57230
1654023600000|2022-05-31 19:00:00|12631.3|12630.3|12644.4|12643.4|12743|12742|12605.9|12604.9|86198
1654027200000|2022-05-31 20:00:00|12643.1|12642.1|12655.7|12650.7|12667.6|12665.6|12632.3|12630.3|19913
1654030800000|2022-05-31 21:00:00|12655.8|12650.8|12655.7|12650.7|12657.1|12652.1|12650|12645|0
1654034400000|2022-05-31 22:00:00|12661.6|12659.6|12693|12691|12694.5|12692.5|12656.2|12654.2|4502
1654038000000|2022-05-31 23:00:00|12692.8|12690.8|12703.2|12701.2|12709.6|12707.6|12682.8|12680.8|3297
1654041600000|2022-06-01 00:00:00|12703.3|12701.3|12697.5|12695.5|12716.6|12714.6|12694.2|12692.2|3636
1654045200000|2022-06-01 01:00:00|12697.6|12695.6|12710|12708|12724.5|12722.5|12691.7|12689.7|4106
1654048800000|2022-06-01 02:00:00|12709.8|12707.8|12678.2|12676.2|12709.8|12707.8|12675.2|12673.2|3132
1654052400000|2022-06-01 03:00:00|12678.1|12676.1|12681.1|12679.1|12684.6|12682.6|12661.2|12659.2|3316
1654056000000|2022-06-01 04:00:00|12680.7|12678.7|12678.1|12676.1|12686.7|12684.7|12645.7|12643.7|3907
1654059600000|2022-06-01 05:00:00|12678|12676|12630.3|12628.3|12694.3|12692.3|12615.2|12613.2|7710
1654063200000|2022-06-01 06:00:00|12630.5|12628.5|12663.2|12661.2|12668.2|12666.2|12620.2|12618.2|6844
1654066800000|2022-06-01 07:00:00|12662.2|12660.2|12641.5|12639.5|12681.6|12679.6|12632.3|12630.3|10454
1654070400000|2022-06-01 08:00:00|12641.8|12639.8|12619.2|12617.2|12648.3|12646.3|12580.6|12578.6|11224
1654074000000|2022-06-01 09:00:00|12620.1|12618.1|12627.6|12625.6|12653.2|12651.2|12617.5|12615.5|5914
1654077600000|2022-06-01 10:00:00|12627.7|12625.7|12618.3|12616.3|12636.8|12634.8|12604.5|12602.5|6976
1654081200000|2022-06-01 11:00:00|12618.2|12616.2|12682.2|12680.2|12683.5|12681.5|12617.7|12615.7|9271
1654084800000|2022-06-01 12:00:00|12682.1|12680.1|12688.5|12686.5|12716.2|12714.2|12674.6|12672.6|16034
1654088400000|2022-06-01 13:00:00|12688.3|12686.3|12803.1|12802.1|12821.2|12820.2|12682.8|12680.8|83702
1654092000000|2022-06-01 14:00:00|12803.8|12802.8|12643.4|12642.4|12817.7|12816.7|12558|12557|121225
1654095600000|2022-06-01 15:00:00|12643.3|12642.3|12509.5|12508.5|12643.3|12642.3|12500.7|12499.7|84232
1654099200000|2022-06-01 16:00:00|12508.8|12507.8|12496.9|12495.9|12526.4|12525.4|12454.3|12453.3|68235
1654102800000|2022-06-01 17:00:00|12497.5|12496.5|12547.6|12546.6|12567|12566|12488.9|12487.9|54450
1654106400000|2022-06-01 18:00:00|12547.8|12546.8|12609.5|12608.5|12658.5|12657.5|12540.1|12539.1|65928
1654110000000|2022-06-01 19:00:00|12609.6|12608.6|12549.6|12548.6|12663|12662|12543.2|12542.2|77184
1654113600000|2022-06-01 20:00:00|12547.8|12546.8|12547.3|12542.3|12560.7|12558.7|12524|12522|18115
1654117200000|2022-06-01 21:00:00|12547.2|12542.2|12547.8|12542.8|12549.9|12544.9|12541.2|12536.2|0
1654120800000|2022-06-01 22:00:00|12548|12546|12524.2|12522.2|12552|12550|12519.5|12517.5|3908
1654124400000|2022-06-01 23:00:00|12524.1|12522.1|12507|12505|12534.8|12532.8|12501.1|12499.1|4103
1654128000000|2022-06-02 00:00:00|12507.5|12505.5|12575|12573|12584.5|12582.5|12492.8|12490.8|8637
1654131600000|2022-06-02 01:00:00|12574.8|12572.8|12553.6|12551.6|12588|12586|12551.3|12549.3|5668
1654135200000|2022-06-02 02:00:00|12553.7|12551.7|12549.5|12547.5|12574.3|12572.3|12536.1|12534.1|4933
1654138800000|2022-06-02 03:00:00|12549.3|12547.3|12557.5|12555.5|12562|12560|12540.7|12538.7|2884
1654142400000|2022-06-02 04:00:00|12557.1|12555.1|12563.3|12561.3|12567.6|12565.6|12550.7|12548.7|1565
1654146000000|2022-06-02 05:00:00|12563.2|12561.2|12553.3|12551.3|12568.7|12566.7|12527|12525|4862
1654149600000|2022-06-02 06:00:00|12552.3|12550.3|12584.3|12582.3|12587.1|12585.1|12542.6|12540.6|4578
1654153200000|2022-06-02 07:00:00|12584.7|12582.7|12603.7|12601.7|12628.6|12626.6|12575.8|12573.8|10411
1654156800000|2022-06-02 08:00:00|12603.6|12601.6|12615.5|12613.5|12644.2|12642.2|12587.6|12585.6|8998
1654160400000|2022-06-02 09:00:00|12615.1|12613.1|12618.8|12616.8|12642|12640|12595.7|12593.7|6591
1654164000000|2022-06-02 10:00:00|12620.2|12618.2|12646|12644|12653.3|12651.3|12600.6|12598.6|6516
1654167600000|2022-06-02 11:00:00|12645.8|12643.8|12633|12631|12646.3|12644.3|12617.8|12615.8|7195
1654171200000|2022-06-02 12:00:00|12633.8|12631.8|12585.3|12583.3|12641.8|12639.8|12583|12581|17973
1654174800000|2022-06-02 13:00:00|12586.2|12584.2|12530.1|12529.1|12599.2|12597.2|12440.3|12439.3|102335
1654178400000|2022-06-02 14:00:00|12530.2|12529.2|12599.6|12598.6|12631.1|12630.1|12496.7|12495.7|97481
1654182000000|2022-06-02 15:00:00|12599|12598|12691.6|12690.6|12730.2|12729.2|12589.5|12588.5|74286
1654185600000|2022-06-02 16:00:00|12693.2|12692.2|12784.1|12783.1|12798.1|12797.1|12683.7|12682.7|57491
1654189200000|2022-06-02 17:00:00|12784.3|12783.3|12829.1|12828.1|12831.6|12830.6|12761.6|12760.6|47531
1654192800000|2022-06-02 18:00:00|12829|12828|12817.5|12816.5|12864.3|12863.3|12814.3|12813.3|48554
1654196400000|2022-06-02 19:00:00|12817.6|12816.6|12892.7|12891.7|12896.8|12895.8|12806.8|12805.8|71867
1654200000000|2022-06-02 20:00:00|12893.2|12891.2|12896.2|12891.2|12900.9|12898.9|12868.2|12866.2|17434
1654203600000|2022-06-02 21:00:00|12896.1|12891.1|12890.6|12885.6|12902.1|12897.1|12889.1|12884.1|0
1654207200000|2022-06-02 22:00:00|12894.4|12892.4|12915.3|12913.3|12943.1|12941.1|12893.8|12891.8|5820
1654210800000|2022-06-02 23:00:00|12915.2|12913.2|12919.9|12917.9|12930.9|12928.9|12914.8|12912.8|2983
1654214400000|2022-06-03 00:00:00|12919.8|12917.8|12889.7|12887.7|12924.4|12922.4|12886.8|12884.8|5384
1654218000000|2022-06-03 01:00:00|12889.9|12887.9|12907.4|12905.4|12911.6|12909.6|12884.1|12882.1|4126
1654221600000|2022-06-03 02:00:00|12907.6|12905.6|12896.1|12894.1|12911.3|12909.3|12890.7|12888.7|2680
1654225200000|2022-06-03 03:00:00|12896.2|12894.2|12888.9|12886.9|12902.2|12900.2|12886.1|12884.1|2881
1654228800000|2022-06-03 04:00:00|12888.7|12886.7|12889.7|12887.7|12906.7|12904.7|12888.6|12886.6|1972
1654232400000|2022-06-03 05:00:00|12889.6|12887.6|12899.4|12897.4|12906.1|12904.1|12887.8|12885.8|2273
1654236000000|2022-06-03 06:00:00|12899.2|12897.2|12885.1|12883.1|12904.3|12902.3|12880.7|12878.7|3432
1654239600000|2022-06-03 07:00:00|12884.9|12882.9|12825.4|12823.4|12886.6|12884.6|12820.6|12818.6|10362
1654243200000|2022-06-03 08:00:00|12824.9|12822.9|12837.1|12835.1|12845.9|12843.9|12807.7|12805.7|9690
1654246800000|2022-06-03 09:00:00|12836.9|12834.9|12825.4|12823.4|12840.6|12838.6|12800.9|12798.9|6878
1654250400000|2022-06-03 10:00:00|12825.8|12823.8|12771.2|12769.2|12827.4|12825.4|12763.3|12761.3|10983
1654254000000|2022-06-03 11:00:00|12771.3|12769.3|12730.6|12728.6|12780.7|12778.7|12726.8|12724.8|14195
1654257600000|2022-06-03 12:00:00|12730.7|12728.7|12713.4|12711.4|12806.9|12804.9|12683.9|12681.9|39981
1654261200000|2022-06-03 13:00:00|12713.1|12711.1|12690.8|12689.8|12739.4|12737.4|12607.2|12606.2|92742
1654264800000|2022-06-03 14:00:00|12690.6|12689.6|12566.3|12565.3|12728.6|12727.6|12563.4|12562.4|104050
1654268400000|2022-06-03 15:00:00|12565.8|12564.8|12546.8|12545.8|12572.7|12571.7|12501.9|12500.9|74488
1654272000000|2022-06-03 16:00:00|12546.2|12545.2|12604.8|12603.8|12611.3|12610.3|12524.9|12523.9|51503
1654275600000|2022-06-03 17:00:00|12604.5|12603.5|12549.5|12548.5|12644.7|12643.7|12533.5|12532.5|58800
1654279200000|2022-06-03 18:00:00|12549.7|12548.7|12575.5|12574.5|12601.7|12600.7|12537|12536|45025
1654282800000|2022-06-03 19:00:00|12575.8|12574.8|12551.9|12550.9|12584.4|12583.4|12509.8|12508.8|77126
1654286400000|2022-06-03 20:00:00|12551.8|12550.8|12550.9|12545.9|12565.4|12563.4|12536.7|12534.7|15153
1654466400000|2022-06-05 22:00:00|12570.4|12568.4|12551.4|12549.4|12588.2|12586.2|12526.8|12524.8|5095
1654470000000|2022-06-05 23:00:00|12551.6|12549.6|12549.8|12547.8|12569.2|12567.2|12537.7|12535.7|2974
1654473600000|2022-06-06 00:00:00|12549.4|12547.4|12578.3|12576.3|12583.6|12581.6|12531.1|12529.1|4412
1654477200000|2022-06-06 01:00:00|12578.8|12576.8|12601.1|12599.1|12605.9|12603.9|12569.6|12567.6|6096
1654480800000|2022-06-06 02:00:00|12600.7|12598.7|12630.3|12628.3|12635.3|12633.3|12597.1|12595.1|5672
1654484400000|2022-06-06 03:00:00|12630.8|12628.8|12632.1|12630.1|12642.4|12640.4|12623.7|12621.7|4511
1654488000000|2022-06-06 04:00:00|12632.2|12630.2|12645.4|12643.4|12649.4|12647.4|12625.3|12623.3|3285
1654491600000|2022-06-06 05:00:00|12644.9|12642.9|12637.9|12635.9|12648.9|12646.9|12623.4|12621.4|3993
1654495200000|2022-06-06 06:00:00|12637.2|12635.2|12655.3|12653.3|12661.8|12659.8|12617.6|12615.6|6802
1654498800000|2022-06-06 07:00:00|12655.9|12653.9|12711.7|12709.7|12713.6|12711.6|12652.4|12650.4|10614
1654502400000|2022-06-06 08:00:00|12711.1|12709.1|12746.2|12744.2|12750.6|12748.6|12710.7|12708.7|10892
1654506000000|2022-06-06 09:00:00|12746.3|12744.3|12712.7|12710.7|12748.9|12746.9|12704.1|12702.1|5903
1654509600000|2022-06-06 10:00:00|12712.8|12710.8|12737.2|12735.2|12744.9|12742.9|12708.9|12706.9|5394
1654513200000|2022-06-06 11:00:00|12737.4|12735.4|12737.8|12735.8|12742.8|12740.8|12707.4|12705.4|7475
1654516800000|2022-06-06 12:00:00|12737.9|12735.9|12740.6|12738.6|12765.3|12763.3|12722.7|12720.7|14677
1654520400000|2022-06-06 13:00:00|12740.4|12738.4|12748.1|12747.1|12784.3|12783.3|12673.1|12672.1|77429
1654524000000|2022-06-06 14:00:00|12748.9|12747.9|12779.4|12778.4|12809.2|12808.2|12746.1|12745.1|73642
1654527600000|2022-06-06 15:00:00|12780.3|12779.3|12664.8|12663.8|12792.3|12791.3|12627.2|12626.2|69040
1654531200000|2022-06-06 16:00:00|12664.7|12663.7|12603.6|12602.6|12667.7|12666.7|12532.3|12531.3|55964
1654534800000|2022-06-06 17:00:00|12603.9|12602.9|12675.9|12674.9|12677.1|12676.1|12553.9|12552.9|42211
1654538400000|2022-06-06 18:00:00|12676.4|12675.4|12588.3|12587.3|12680.2|12679.2|12556.1|12555.1|46375
1654542000000|2022-06-06 19:00:00|12588.4|12587.4|12597.8|12596.8|12615.7|12614.7|12539.3|12538.3|58950
1654545600000|2022-06-06 20:00:00|12598.8|12597.8|12606.6|12601.6|12608.1|12606.1|12580|12578|11432
1654549200000|2022-06-06 21:00:00|12606.4|12601.4|12606.9|12601.9|12607.8|12602.8|12601.3|12596.3|0
1654552800000|2022-06-06 22:00:00|12602.7|12600.7|12581.7|12579.7|12612.8|12610.8|12576.7|12574.7|4591
1654556400000|2022-06-06 23:00:00|12581.8|12579.8|12602|12600|12611.5|12609.5|12579.8|12577.8|3428
1654560000000|2022-06-07 00:00:00|12602.1|12600.1|12556.1|12554.1|12604.7|12602.7|12542.8|12540.8|6422
1654563600000|2022-06-07 01:00:00|12556|12554|12525|12523|12571|12569|12487.6|12485.6|11309
1654567200000|2022-06-07 02:00:00|12524.7|12522.7|12510.7|12508.7|12529.2|12527.2|12501.1|12499.1|4304
1654570800000|2022-06-07 03:00:00|12510.8|12508.8|12528.6|12526.6|12543.3|12541.3|12509.1|12507.1|4195
1654574400000|2022-06-07 04:00:00|12528.5|12526.5|12513|12511|12531.5|12529.5|12504.3|12502.3|3743
1654578000000|2022-06-07 05:00:00|12513.1|12511.1|12474.6|12472.6|12519|12517|12469.3|12467.3|6235
1654581600000|2022-06-07 06:00:00|12474.5|12472.5|12495.5|12493.5|12518.3|12516.3|12474.1|12472.1|6910
1654585200000|2022-06-07 07:00:00|12495.3|12493.3|12535.8|12533.8|12552.1|12550.1|12492.1|12490.1|11135
1654588800000|2022-06-07 08:00:00|12535.3|12533.3|12551.1|12549.1|12564.1|12562.1|12529.3|12527.3|6558
1654592400000|2022-06-07 09:00:00|12551.2|12549.2|12527.7|12525.7|12556|12554|12522.6|12520.6|7127
1654596000000|2022-06-07 10:00:00|12527.6|12525.6|12487|12485|12536.2|12534.2|12479.5|12477.5|9995
1654599600000|2022-06-07 11:00:00|12486.8|12484.8|12467.5|12465.5|12510|12508|12438.5|12436.5|19370
1654603200000|2022-06-07 12:00:00|12468.1|12466.1|12433.1|12431.1|12475.3|12473.3|12427.6|12425.6|21306
1654606800000|2022-06-07 13:00:00|12432.8|12430.8|12527.2|12526.2|12579|12578|12410.7|12409.7|86370
1654610400000|2022-06-07 14:00:00|12527.8|12526.8|12668.7|12667.7|12704.2|12703.2|12490.4|12489.4|98518
1654614000000|2022-06-07 15:00:00|12668.9|12667.9|12613.7|12612.7|12677.7|12676.7|12560.7|12559.7|66696
1654617600000|2022-06-07 16:00:00|12613.6|12612.6|12621.8|12620.8|12631|12630|12562.8|12561.8|42865
1654621200000|2022-06-07 17:00:00|12622.5|12621.5|12643.2|12642.2|12664.8|12663.8|12608.5|12607.5|36455
1654624800000|2022-06-07 18:00:00|12643.4|12642.4|12662.5|12661.5|12699.8|12698.8|12634.4|12633.4|41448
1654628400000|2022-06-07 19:00:00|12663|12662|12708|12707|12736.3|12735.3|12658.3|12657.3|61603
1654632000000|2022-06-07 20:00:00|12707.8|12706.8|12679.5|12674.5|12708.2|12706.8|12675.8|12673.8|15078
1654635600000|2022-06-07 21:00:00|12679.9|12674.9|12682.8|12677.8|12684.1|12679.1|12678.5|12673.5|2
1654639200000|2022-06-07 22:00:00|12677.4|12675.4|12687.7|12685.7|12699.2|12697.2|12676.9|12674.9|3530
1654642800000|2022-06-07 23:00:00|12687.8|12685.8|12667.9|12665.9|12699.2|12697.2|12663.4|12661.4|3680
1654646400000|2022-06-08 00:00:00|12668.1|12666.1|12685.9|12683.9|12695.3|12693.3|12659.9|12657.9|4717
1654650000000|2022-06-08 01:00:00|12686.1|12684.1|12691.7|12689.7|12705.1|12703.1|12676.4|12674.4|3963
1654653600000|2022-06-08 02:00:00|12691.6|12689.6|12682.1|12680.1|12707.7|12705.7|12681.1|12679.1|2834
1654657200000|2022-06-08 03:00:00|12682.2|12680.2|12653.9|12651.9|12686.2|12684.2|12643.8|12641.8|4841
1654660800000|2022-06-08 04:00:00|12653.8|12651.8|12635.9|12633.9|12661.9|12659.9|12634.6|12632.6|4047
1654664400000|2022-06-08 05:00:00|12636.1|12634.1|12660.2|12658.2|12667.3|12665.3|12634.3|12632.3|4956
1654668000000|2022-06-08 06:00:00|12659.9|12657.9|12669.9|12667.9|12681.6|12679.6|12646.3|12644.3|5537
1654671600000|2022-06-08 07:00:00|12669.8|12667.8|12650.7|12648.7|12670.4|12668.4|12621.6|12619.6|11876
1654675200000|2022-06-08 08:00:00|12650.3|12648.3|12677.8|12675.8|12689.8|12687.8|12643.8|12641.8|10077
1654678800000|2022-06-08 09:00:00|12677.7|12675.7|12678.3|12676.3|12692.6|12690.6|12658.4|12656.4|6726
1654682400000|2022-06-08 10:00:00|12678.2|12676.2|12688.2|12686.2|12694.7|12692.7|12647.8|12645.8|8478
1654686000000|2022-06-08 11:00:00|12688.7|12686.7|12681.2|12679.2|12717.6|12715.6|12675.9|12673.9|10900
1654689600000|2022-06-08 12:00:00|12681.3|12679.3|12651.9|12649.9|12690.8|12688.8|12628.2|12626.2|15102
1654693200000|2022-06-08 13:00:00|12651.7|12649.7|12755.7|12754.7|12779.4|12778.4|12624.3|12623.3|79388
1654696800000|2022-06-08 14:00:00|12755.8|12754.8|12711.6|12710.6|12770.1|12769.1|12684.9|12683.9|81000
1654700400000|2022-06-08 15:00:00|12712.3|12711.3|12723.9|12722.9|12771.5|12770.5|12686.9|12685.9|57505
1654704000000|2022-06-08 16:00:00|12724|12723|12646.2|12645.2|12746.1|12745.1|12605.7|12604.7|66927
1654707600000|2022-06-08 17:00:00|12645.7|12644.7|12631.9|12630.9|12647|12646|12578.7|12577.7|53213
1654711200000|2022-06-08 18:00:00|12632|12631|12615.7|12614.7|12652.5|12651.5|12587.2|12586.2|51271
1654714800000|2022-06-08 19:00:00|12616.9|12615.9|12617.9|12616.9|12655.7|12654.7|12579.7|12578.7|70826
1654718400000|2022-06-08 20:00:00|12617.4|12616.4|12621.4|12616.4|12626.3|12624.3|12594.5|12592.5|14218
1654722000000|2022-06-08 21:00:00|12621.5|12616.5|12621.3|12616.3|12624.9|12619.9|12619.9|12614.9|3
1654725600000|2022-06-08 22:00:00|12623|12621|12625.6|12623.6|12628.4|12626.4|12607.1|12605.1|1837
1654729200000|2022-06-08 23:00:00|12625.8|12623.8|12622.3|12620.3|12630.5|12628.5|12616.5|12614.5|1921
1654732800000|2022-06-09 00:00:00|12622.4|12620.4|12592.1|12590.1|12634.4|12632.4|12582.5|12580.5|5375
1654736400000|2022-06-09 01:00:00|12592.3|12590.3|12575.5|12573.5|12602.5|12600.5|12564.9|12562.9|5177
1654740000000|2022-06-09 02:00:00|12575.4|12573.4|12588.8|12586.8|12590.6|12588.6|12570.3|12568.3|2956
1654743600000|2022-06-09 03:00:00|12588.9|12586.9|12598.8|12596.8|12603.9|12601.9|12580.8|12578.8|2527
1654747200000|2022-06-09 04:00:00|12598.9|12596.9|12594.8|12592.8|12601.9|12599.9|12591.5|12589.5|1717
1654750800000|2022-06-09 05:00:00|12594.6|12592.6|12573.3|12571.3|12611.4|12609.4|12571.6|12569.6|4585
1654754400000|2022-06-09 06:00:00|12571.9|12569.9|12599.4|12597.4|12599.4|12597.4|12568.3|12566.3|4260
1654758000000|2022-06-09 07:00:00|12598.9|12596.9|12611|12609|12617.9|12615.9|12576.1|12574.1|10224
1654761600000|2022-06-09 08:00:00|12610.9|12608.9|12676.6|12674.6|12677.1|12675.1|12588.6|12586.6|12245
1654765200000|2022-06-09 09:00:00|12676.5|12674.5|12659.8|12657.8|12682.3|12680.3|12652.4|12650.4|8371
1654768800000|2022-06-09 10:00:00|12659.9|12657.9|12689.6|12687.6|12723.8|12721.8|12649.6|12647.6|13773
1654772400000|2022-06-09 11:00:00|12689.5|12687.5|12641.5|12639.5|12715.5|12713.5|12632.6|12630.6|16936
1654776000000|2022-06-09 12:00:00|12641.4|12639.4|12555.5|12553.5|12642.6|12640.6|12535.8|12533.8|33847
1654779600000|2022-06-09 13:00:00|12555.3|12553.3|12636.6|12635.6|12652|12651|12503.9|12502.9|91536
1654783200000|2022-06-09 14:00:00|12636.8|12635.8|12579.4|12578.4|12670.6|12669.6|12552.6|12551.6|95268
1654786800000|2022-06-09 15:00:00|12579.5|12578.5|12569.6|12568.6|12611.3|12610.3|12530.8|12529.8|70172
1654790400000|2022-06-09 16:00:00|12569.5|12568.5|12586.5|12585.5|12595.5|12594.5|12524.3|12523.3|50644
1654794000000|2022-06-09 17:00:00|12587.3|12586.3|12541.3|12540.3|12606.5|12605.5|12500.4|12499.4|51644
1654797600000|2022-06-09 18:00:00|12541.1|12540.1|12438|12437|12542|12541|12437.1|12436.1|54525
1654801200000|2022-06-09 19:00:00|12437.9|12436.9|12270.5|12269.5|12441|12440|12269.5|12268.5|117899
1654804800000|2022-06-09 20:00:00|12270.4|12269.4|12298.7|12293.7|12302.6|12300.6|12255.4|12253.4|22302
1654808400000|2022-06-09 21:00:00|12299|12294|12294.5|12289.5|12299.3|12294.3|12290.8|12285.8|0
1654812000000|2022-06-09 22:00:00|12301.1|12299.1|12281.6|12279.6|12306.4|12304.4|12274.4|12272.4|3544
1654815600000|2022-06-09 23:00:00|12281.7|12279.7|12288.2|12286.2|12301|12299|12276.1|12274.1|4326
1654819200000|2022-06-10 00:00:00|12288.4|12286.4|12276.4|12274.4|12300.1|12298.1|12262.4|12260.4|5831
1654822800000|2022-06-10 01:00:00|12276.2|12274.2|12280.7|12278.7|12289.5|12287.5|12271.2|12269.2|4275
1654826400000|2022-06-10 02:00:00|12280.9|12278.9|12295.9|12293.9|12303.2|12301.2|12278.1|12276.1|3214
1654830000000|2022-06-10 03:00:00|12296.4|12294.4|12308.9|12306.9|12331.5|12329.5|12296.4|12294.4|3765
1654833600000|2022-06-10 04:00:00|12308.7|12306.7|12288.6|12286.6|12310.7|12308.7|12284.2|12282.2|2097
1654837200000|2022-06-10 05:00:00|12288.7|12286.7|12316.5|12314.5|12335.7|12333.7|12288.5|12286.5|5291
1654840800000|2022-06-10 06:00:00|12315.9|12313.9|12323.5|12321.5|12338.5|12336.5|12310|12308|5137
1654844400000|2022-06-10 07:00:00|12323.9|12321.9|12266|12264|12333.7|12331.7|12261|12259|12172
1654848000000|2022-06-10 08:00:00|12266.1|12264.1|12289.7|12287.7|12323.9|12321.9|12258.6|12256.6|9453
1654851600000|2022-06-10 09:00:00|12289.6|12287.6|12303.1|12301.1|12328.2|12326.2|12287.5|12285.5|6116
1654855200000|2022-06-10 10:00:00|12303.2|12301.2|12289.7|12287.7|12314.5|12312.5|12271.7|12269.7|6466
1654858800000|2022-06-10 11:00:00|12289.6|12287.6|12293.5|12291.5|12321.1|12319.1|12275.7|12273.7|7747
1654862400000|2022-06-10 12:00:00|12294.1|12292.1|12035|12033|12331.4|12329.4|12033.6|12031.6|61365
1654866000000|2022-06-10 13:00:00|12034.6|12032.6|11958.9|11957.9|12090.6|12088.6|11940.9|11939.9|95851
1654869600000|2022-06-10 14:00:00|11958.7|11957.7|11855.5|11854.5|11958.7|11957.7|11852.5|11851.5|92916
1654873200000|2022-06-10 15:00:00|11856.1|11855.1|11865|11864|11881.1|11880.1|11823|11822|58896
1654876800000|2022-06-10 16:00:00|11865.4|11864.4|11860.7|11859.7|11889.2|11888.2|11835|11834|45007
1654880400000|2022-06-10 17:00:00|11861.1|11860.1|11899.1|11898.1|11945.9|11944.9|11835.6|11834.6|43245
1654884000000|2022-06-10 18:00:00|11899.2|11898.2|11934.8|11933.8|11948.1|11947.1|11874.8|11873.8|39190
1654887600000|2022-06-10 19:00:00|11934.7|11933.7|11837.6|11836.6|11972.9|11971.9|11835.9|11834.9|73097
1654891200000|2022-06-10 20:00:00|11837.2|11836.2|11861|11856|11874.2|11872.2|11836.3|11834.3|15589
1654894800000|2022-06-10 21:00:00|11861.7|11856.7|11861.7|11856.7|11861.7|11856.7|11861.7|11856.7|0
1655071200000|2022-06-12 22:00:00|11715.3|11713.3|11660.8|11658.8|11743.3|11741.3|11650.8|11648.8|9515
1655074800000|2022-06-12 23:00:00|11660.7|11658.7|11666.2|11664.2|11673.7|11671.7|11650.7|11648.7|3085
1655078400000|2022-06-13 00:00:00|11666.7|11664.7|11612.3|11610.3|11667.7|11665.7|11609.6|11607.6|6100
1655082000000|2022-06-13 01:00:00|11611.9|11609.9|11602.7|11600.7|11623.2|11621.2|11570.6|11568.6|9436
1655085600000|2022-06-13 02:00:00|11602.9|11600.9|11631.2|11629.2|11637.8|11635.8|11596.8|11594.8|5146
1655089200000|2022-06-13 03:00:00|11631.6|11629.6|11623.6|11621.6|11637.3|11635.3|11616.2|11614.2|3251
1655092800000|2022-06-13 04:00:00|11623.7|11621.7|11599.7|11597.7|11644.3|11642.3|11597.4|11595.4|3218
1655096400000|2022-06-13 05:00:00|11599.8|11597.8|11591.9|11589.9|11631.9|11629.9|11575.1|11573.1|4863
1655100000000|2022-06-13 06:00:00|11591.7|11589.7|11567.7|11565.7|11599.8|11597.8|11551.7|11549.7|8124
1655103600000|2022-06-13 07:00:00|11568.1|11566.1|11550.3|11548.3|11614.7|11612.7|11541.8|11539.8|11526
1655107200000|2022-06-13 08:00:00|11550.4|11548.4|11476.7|11474.7|11551.4|11549.4|11433.9|11431.9|19344
1655110800000|2022-06-13 09:00:00|11476.4|11474.4|11493.9|11491.9|11516.8|11514.8|11459.2|11457.2|8463
1655114400000|2022-06-13 10:00:00|11493.6|11491.6|11515.9|11513.9|11533.4|11531.4|11485.6|11483.6|7326
1655118000000|2022-06-13 11:00:00|11516.6|11514.6|11466.6|11464.6|11537.9|11535.9|11459.4|11457.4|11229
1655121600000|2022-06-13 12:00:00|11466.7|11464.7|11493.7|11491.7|11529.4|11527.4|11465.8|11463.8|15100
1655125200000|2022-06-13 13:00:00|11493.2|11491.2|11484.2|11483.2|11574.7|11573.7|11462.1|11460.1|66647
1655128800000|2022-06-13 14:00:00|11484.3|11483.3|11357.3|11356.3|11524.7|11523.7|11341.8|11340.8|86743
1655132400000|2022-06-13 15:00:00|11357.4|11356.4|11409|11408|11441.7|11440.7|11316.4|11315.4|71750
1655136000000|2022-06-13 16:00:00|11409.5|11408.5|11417|11416|11528.5|11527.5|11386.2|11385.2|69500
1655139600000|2022-06-13 17:00:00|11417.9|11416.9|11451.2|11450.2|11464|11463|11373.7|11372.7|52918
1655143200000|2022-06-13 18:00:00|11451|11450|11362.3|11361.3|11452.8|11451.8|11354.4|11353.4|52832
1655146800000|2022-06-13 19:00:00|11362.4|11361.4|11297|11296|11405|11404|11255.8|11254.8|127187
1655150400000|2022-06-13 20:00:00|11297.5|11296.5|11333.6|11328.6|11350.5|11348.5|11272.9|11270.9|20561
1655154000000|2022-06-13 21:00:00|11333.9|11328.9|11328.7|11323.7|11334.2|11329.2|11317.5|11312.5|0
1655157600000|2022-06-13 22:00:00|11339|11337|11352|11350|11373.9|11371.9|11336|11334|3365
1655161200000|2022-06-13 23:00:00|11351.9|11349.9|11340.9|11338.9|11355.3|11353.3|11314.3|11312.3|3325
1655164800000|2022-06-14 00:00:00|11340.7|11338.7|11379.7|11377.7|11395.3|11393.3|11325|11323|7073
1655168400000|2022-06-14 01:00:00|11380.3|11378.3|11341.8|11339.8|11386.2|11384.2|11335.5|11333.5|4848
1655172000000|2022-06-14 02:00:00|11341.3|11339.3|11372.7|11370.7|11376.2|11374.2|11337.2|11335.2|3479
1655175600000|2022-06-14 03:00:00|11372.5|11370.5|11394.7|11392.7|11401.3|11399.3|11372.4|11370.4|3600
1655179200000|2022-06-14 04:00:00|11394.8|11392.8|11434.5|11432.5|11453.9|11451.9|11394.7|11392.7|6613
1655182800000|2022-06-14 05:00:00|11435.5|11433.5|11476.8|11474.8|11486.7|11484.7|11430.8|11428.8|5861
1655186400000|2022-06-14 06:00:00|11478.5|11476.5|11485.8|11483.8|11503.5|11501.5|11472.5|11470.5|6535
1655190000000|2022-06-14 07:00:00|11484|11482|11449.8|11447.8|11489.3|11487.3|11406|11404|13773
1655193600000|2022-06-14 08:00:00|11449.7|11447.7|11388.8|11386.8|11457.3|11455.3|11377.2|11375.2|10890
1655197200000|2022-06-14 09:00:00|11388.9|11386.9|11382.4|11380.4|11404.3|11402.3|11370|11368|10852
1655200800000|2022-06-14 10:00:00|11382.3|11380.3|11385.9|11383.9|11406.3|11404.3|11339.2|11337.2|14321
1655204400000|2022-06-14 11:00:00|11386|11384|11330|11328|11388.8|11386.8|11325.2|11323.2|14764
1655208000000|2022-06-14 12:00:00|11330.2|11328.2|11386.5|11384.5|11444.9|11442.9|11330.2|11328.2|28223
1655211600000|2022-06-14 13:00:00|11383.8|11381.8|11375.4|11374.4|11424.3|11422.3|11264.4|11263.4|85393
1655215200000|2022-06-14 14:00:00|11375.5|11374.5|11310.4|11309.4|11405|11404|11235.6|11234.6|105847
1655218800000|2022-06-14 15:00:00|11310.5|11309.5|11345.5|11344.5|11357.7|11356.7|11251|11250|79918
1655222400000|2022-06-14 16:00:00|11345.2|11344.2|11324.3|11323.3|11347.5|11346.5|11273.9|11272.9|58294
1655226000000|2022-06-14 17:00:00|11324.1|11323.1|11298.1|11297.1|11422.4|11421.4|11287|11286|67396
1655229600000|2022-06-14 18:00:00|11298.4|11297.4|11269.5|11268.5|11337.8|11336.8|11267.9|11266.9|48397
1655233200000|2022-06-14 19:00:00|11270.3|11269.3|11318.5|11317.5|11364.2|11363.2|11203.5|11202.5|91056
1655236800000|2022-06-14 20:00:00|11318.7|11317.7|11331|11326|11331.7|11329.7|11294.6|11292.6|15331
1655240400000|2022-06-14 21:00:00|11330.9|11325.9|11328.8|11323.8|11332.1|11327.1|11325.2|11320.2|0
1655244000000|2022-06-14 22:00:00|11332.7|11330.7|11346|11344|11369.1|11367.1|11331|11329|3801
1655247600000|2022-06-14 23:00:00|11346.1|11344.1|11399.3|11397.3|11418.1|11416.1|11330.2|11328.2|5389
1655251200000|2022-06-15 00:00:00|11399.1|11397.1|11373.5|11371.5|11402|11400|11361.8|11359.8|4229
1655254800000|2022-06-15 01:00:00|11373.3|11371.3|11392.2|11390.2|11415.6|11413.6|11368.3|11366.3|5564
1655258400000|2022-06-15 02:00:00|11392|11390|11400.5|11398.5|11416.1|11414.1|11387.8|11385.8|2958
1655262000000|2022-06-15 03:00:00|11400.6|11398.6|11377.2|11375.2|11411.6|11409.6|11376.6|11374.6|2988
1655265600000|2022-06-15 04:00:00|11377.1|11375.1|11350.6|11348.6|11385.2|11383.2|11344.5|11342.5|3580
1655269200000|2022-06-15 05:00:00|11350.8|11348.8|11370.8|11368.8|11392.6|11390.6|11327.1|11325.1|6499
1655272800000|2022-06-15 06:00:00|11370.3|11368.3|11378.1|11376.1|11401.3|11399.3|11358.7|11356.7|7729
1655276400000|2022-06-15 07:00:00|11379.3|11377.3|11390.7|11388.7|11397.5|11395.5|11338.1|11336.1|12530
1655280000000|2022-06-15 08:00:00|11387.1|11385.1|11395.7|11393.7|11428.6|11426.6|11375|11373|12165
1655283600000|2022-06-15 09:00:00|11395.5|11393.5|11399.8|11397.8|11405|11403|11366.8|11364.8|9505
1655287200000|2022-06-15 10:00:00|11400|11398|11383.8|11381.8|11400.3|11398.3|11369.1|11367.1|8426
1655290800000|2022-06-15 11:00:00|11384|11382|11449.1|11447.1|11454.1|11452.1|11370.5|11368.5|17484
1655294400000|2022-06-15 12:00:00|11449|11447|11462.7|11460.7|11484.3|11482.3|11400.1|11398.1|27344
1655298000000|2022-06-15 13:00:00|11462.6|11460.6|11479.8|11478.8|11515.6|11514.6|11427.3|11426.3|72246
1655301600000|2022-06-15 14:00:00|11478.5|11477.5|11463.7|11462.7|11541.3|11540.3|11431.7|11430.7|83564
1655305200000|2022-06-15 15:00:00|11464|11463|11499.5|11498.5|11502.4|11501.4|11447.4|11446.4|46645
1655308800000|2022-06-15 16:00:00|11499.7|11498.7|11458|11457|11538.4|11537.4|11453.1|11452.1|48461
1655312400000|2022-06-15 17:00:00|11458.3|11457.3|11536.3|11535.3|11560.8|11559.8|11455.4|11454.4|39863
1655316000000|2022-06-15 18:00:00|11535.9|11534.9|11557.5|11556.5|11718.8|11717.8|11340.4|11339.4|183524
1655319600000|2022-06-15 19:00:00|11558.8|11557.8|11595.6|11594.6|11756.4|11755.4|11544.6|11543.6|118131
1655323200000|2022-06-15 20:00:00|11596.1|11594.1|11589.3|11584.3|11602.9|11600.9|11558.1|11556.1|20518
1655326800000|2022-06-15 21:00:00|11589.7|11584.7|11620.8|11615.8|11622.3|11617.3|11589.3|11584.3|0
1655330400000|2022-06-15 22:00:00|11609.2|11607.2|11658|11656|11671.6|11669.6|11609.2|11607.2|6655
1655334000000|2022-06-15 23:00:00|11657.9|11655.9|11688.6|11686.6|11690.1|11688.1|11640.2|11638.2|3984
1655337600000|2022-06-16 00:00:00|11688.2|11686.2|11694.1|11692.1|11701.6|11699.6|11673.6|11671.6|5190
1655341200000|2022-06-16 01:00:00|11694|11692|11670.7|11668.7|11735.9|11733.9|11660|11658|10767
1655344800000|2022-06-16 02:00:00|11670.6|11668.6|11664.7|11662.7|11679.4|11677.4|11637.1|11635.1|5540
1655348400000|2022-06-16 03:00:00|11664.5|11662.5|11646.9|11644.9|11687|11685|11637.9|11635.9|4688
1655352000000|2022-06-16 04:00:00|11647|11645|11605.1|11603.1|11654.5|11652.5|11603.5|11601.5|4745
1655355600000|2022-06-16 05:00:00|11605.7|11603.7|11534.4|11532.4|11611.5|11609.5|11531.9|11529.9|8665
1655359200000|2022-06-16 06:00:00|11534.1|11532.1|11446|11444|11560.2|11558.2|11432|11430|15174
1655362800000|2022-06-16 07:00:00|11445|11443|11338.1|11336.1|11461.6|11459.6|11289.1|11287.1|29567
1655366400000|2022-06-16 08:00:00|11338.2|11336.2|11260|11258|11361.1|11359.1|11260|11258|21251
1655370000000|2022-06-16 09:00:00|11260.2|11258.2|11287.4|11285.4|11292.5|11290.5|11231.5|11229.5|18015
1655373600000|2022-06-16 10:00:00|11287.5|11285.5|11269|11267|11316.6|11314.6|11255.1|11253.1|14936
1655377200000|2022-06-16 11:00:00|11268.1|11266.1|11286|11284|11306.1|11304.1|11247.6|11245.6|17661
1655380800000|2022-06-16 12:00:00|11285.9|11283.9|11320.7|11318.7|11386.9|11384.9|11280.5|11278.5|32508
1655384400000|2022-06-16 13:00:00|11322.9|11320.9|11229.6|11228.6|11337.7|11335.7|11215.7|11214.7|91433
1655388000000|2022-06-16 14:00:00|11229.5|11228.5|11109.9|11108.9|11229.5|11228.5|11095.6|11094.6|116228
1655391600000|2022-06-16 15:00:00|11110.5|11109.5|11158.1|11157.1|11207|11206|11106.6|11105.6|77541
1655395200000|2022-06-16 16:00:00|11158.3|11157.3|11161.9|11160.9|11181.9|11180.9|11110.4|11109.4|60205
1655398800000|2022-06-16 17:00:00|11163.4|11162.4|11081.9|11080.9|11202.5|11201.5|11081.4|11080.4|65275
1655402400000|2022-06-16 18:00:00|11081.5|11080.5|11064.9|11063.9|11105.9|11104.9|11037.1|11036.1|66808
1655406000000|2022-06-16 19:00:00|11064.4|11063.4|11132.7|11131.7|11148.1|11147.1|11057.8|11056.8|116502
1655409600000|2022-06-16 20:00:00|11133.9|11131.9|11173.8|11168.8|11176.1|11174.1|11112.9|11110.9|30136
1655413200000|2022-06-16 21:00:00|11173.6|11168.6|11172.4|11167.4|11178.6|11173.6|11168.9|11163.9|0
1655416800000|2022-06-16 22:00:00|11174.6|11172.6|11178.6|11176.6|11189.4|11187.4|11171.6|11169.6|1077
1655420400000|2022-06-16 23:00:00|11155.3|11153.3|11160.7|11158.7|11170.1|11168.1|11131.4|11129.4|4699
1655424000000|2022-06-17 00:00:00|11160.6|11158.6|11169.4|11167.4|11197.2|11195.2|11130.2|11128.2|7979
1655427600000|2022-06-17 01:00:00|11169.3|11167.3|11210.3|11208.3|11216.8|11214.8|11162.6|11160.6|6514
1655431200000|2022-06-17 02:00:00|11210.6|11208.6|11198.7|11196.7|11235.4|11233.4|11184.3|11182.3|7000
1655434800000|2022-06-17 03:00:00|11199.1|11197.1|11194.3|11192.3|11226.6|11224.6|11184.9|11182.9|5039
1655438400000|2022-06-17 04:00:00|11194.6|11192.6|11247.7|11245.7|11254.3|11252.3|11191.7|11189.7|6603
1655442000000|2022-06-17 05:00:00|11247.4|11245.4|11224.2|11222.2|11259.9|11257.9|11223.9|11221.9|6770
1655445600000|2022-06-17 06:00:00|11225.4|11223.4|11190.7|11188.7|11229.2|11227.2|11163.4|11161.4|10773
1655449200000|2022-06-17 07:00:00|11190.6|11188.6|11234.4|11232.4|11240.8|11238.8|11165.9|11163.9|15587
1655452800000|2022-06-17 08:00:00|11234.3|11232.3|11233.6|11231.6|11270.6|11268.6|11217.1|11215.1|15237
1655456400000|2022-06-17 09:00:00|11233.3|11231.3|11254.4|11252.4|11266.6|11264.6|11219.3|11217.3|11874
1655460000000|2022-06-17 10:00:00|11254.3|11252.3|11254.8|11252.8|11276.2|11274.2|11234.6|11232.6|10749
1655463600000|2022-06-17 11:00:00|11255.4|11253.4|11255.8|11253.8|11288.7|11286.7|11242.4|11240.4|11195
1655467200000|2022-06-17 12:00:00|11255.1|11253.1|11208.7|11206.7|11265.3|11263.3|11198.3|11196.3|20715
1655470800000|2022-06-17 13:00:00|11208.4|11206.4|11279.8|11278.8|11315.4|11314.4|11135.7|11133.7|101270
1655474400000|2022-06-17 14:00:00|11280.4|11279.4|11137.2|11136.2|11287.1|11286.1|11086.1|11085.1|109332
1655478000000|2022-06-17 15:00:00|11137.7|11136.7|11199.6|11198.6|11284|11283|11104.2|11103.2|88597
1655481600000|2022-06-17 16:00:00|11199.7|11198.7|11257.7|11256.7|11276.6|11275.6|11173.1|11172.1|59770
1655485200000|2022-06-17 17:00:00|11257.9|11256.9|11308.6|11307.6|11361.6|11360.6|11250.1|11249.1|68182
1655488800000|2022-06-17 18:00:00|11310.4|11309.4|11296|11295|11350|11349|11285.5|11284.5|46086
1655492400000|2022-06-17 19:00:00|11296.1|11295.1|11259.5|11258.5|11323|11322|11235.5|11234.5|80122
1655496000000|2022-06-17 20:00:00|11257.6|11256.6|11274.2|11269.2|11282.9|11280.9|11255.1|11253.1|21348
1655499600000|2022-06-17 21:00:00|||||||||1
1655676000000|2022-06-19 22:00:00|11297.8|11295.8|11383.5|11381.5|11386.5|11384.5|11296.3|11294.3|8350
1655679600000|2022-06-19 23:00:00|11383.4|11381.4|11393.5|11391.5|11401.4|11399.4|11357.1|11355.1|4243
1655683200000|2022-06-20 00:00:00|11393.3|11391.3|11313.8|11311.8|11396.8|11394.8|11309.8|11307.8|8598
1655686800000|2022-06-20 01:00:00|11313.3|11311.3|11264.4|11262.4|11334.8|11332.8|11238.8|11236.8|9923
1655690400000|2022-06-20 02:00:00|11264.9|11262.9|11316.9|11314.9|11323.3|11321.3|11261.6|11259.6|7325
1655694000000|2022-06-20 03:00:00|11317.4|11315.4|11334|11332|11353|11351|11310.1|11308.1|5812
1655697600000|2022-06-20 04:00:00|11334.1|11332.1|11309|11307|11337|11335|11304.8|11302.8|3289
1655701200000|2022-06-20 05:00:00|11309.3|11307.3|11330.5|11328.5|11330.5|11328.5|11292.9|11290.9|4844
1655704800000|2022-06-20 06:00:00|11330.6|11328.6|11343.3|11341.3|11350.9|11348.9|11322|11320|4739
1655708400000|2022-06-20 07:00:00|11343.4|11341.4|11334.3|11332.3|11362.8|11360.8|11295|11293|9705
1655712000000|2022-06-20 08:00:00|11334.8|11332.8|11352.6|11350.6|11360.8|11358.8|11323|11321|5807
1655715600000|2022-06-20 09:00:00|11352.5|11350.5|11347.4|11345.4|11353.1|11351.1|11327.6|11325.6|5184
1655719200000|2022-06-20 10:00:00|11347.3|11345.3|11341.9|11339.9|11366.1|11364.1|11338|11336|5286
1655722800000|2022-06-20 11:00:00|11342.4|11340.4|11357|11355|11361.4|11359.4|11336|11334|3371
1655726400000|2022-06-20 12:00:00|11357.1|11355.1|11331.9|11329.9|11363.1|11361.1|11330.6|11328.6|5080
1655730000000|2022-06-20 13:00:00|11332|11330|11327.9|11326.9|11339.9|11338.9|11297.1|11296.1|13490
1655733600000|2022-06-20 14:00:00|11327.1|11326.1|11341.6|11340.6|11348.8|11347.8|11326.9|11325.9|9058
1655737200000|2022-06-20 15:00:00|11341.4|11340.4|11378.5|11377.5|11387.3|11386.3|11338.4|11337.4|8430
1655740800000|2022-06-20 16:00:00|11378.3|11377.3|11387.6|11386.6|11394.1|11393.1|11367.4|11366.4|7453
1655744400000|2022-06-20 17:00:00|11390.2|11385.2|11396.4|11391.4|11399.2|11394.2|11373.8|11368.8|0
1655748000000|2022-06-20 18:00:00|11396.2|11391.2|11383.7|11378.7|11396.3|11391.3|11382.1|11377.1|0
1655751600000|2022-06-20 19:00:00|11383.6|11378.6|11382.5|11377.5|11392.4|11387.4|11380.3|11375.3|0
1655755200000|2022-06-20 20:00:00|11382.8|11377.8|11378|11373|11382.8|11377.8|11374.9|11369.9|0
1655758800000|2022-06-20 21:00:00|11377.9|11372.9|11362.6|11357.6|11377.9|11372.9|11361.8|11356.8|0
1655762400000|2022-06-20 22:00:00|11390.3|11388.3|11386|11384|11394|11392|11368.8|11366.8|3101
1655766000000|2022-06-20 23:00:00|11385.8|11383.8|11389|11387|11407.3|11405.3|11363.3|11361.3|3952
1655769600000|2022-06-21 00:00:00|11388.9|11386.9|11412.3|11410.3|11423.1|11421.1|11375.3|11373.3|5036
1655773200000|2022-06-21 01:00:00|11412.4|11410.4|11419|11417|11422|11420|11390.3|11388.3|4649
1655776800000|2022-06-21 02:00:00|11419.1|11417.1|11426.5|11424.5|11432.5|11430.5|11414.8|11412.8|4086
1655780400000|2022-06-21 03:00:00|11426.4|11424.4|11451.4|11449.4|11470.8|11468.8|11424.1|11422.1|5792
1655784000000|2022-06-21 04:00:00|11451.3|11449.3|11455.9|11453.9|11458.5|11456.5|11445|11443|1978
1655787600000|2022-06-21 05:00:00|11456|11454|11432.9|11430.9|11462.4|11460.4|11423.4|11421.4|4252
1655791200000|2022-06-21 06:00:00|11431.6|11429.6|11419.3|11417.3|11445.9|11443.9|11397.1|11395.1|6477
1655794800000|2022-06-21 07:00:00|11419.9|11417.9|11483.9|11481.9|11506|11504|11413.6|11411.6|13913
1655798400000|2022-06-21 08:00:00|11483.8|11481.8|11498.3|11496.3|11511.3|11509.3|11476.1|11474.1|10194
1655802000000|2022-06-21 09:00:00|11498.4|11496.4|11468.9|11466.9|11503.8|11501.8|11462.1|11460.1|5755
1655805600000|2022-06-21 10:00:00|11468.6|11466.6|11472.8|11470.8|11479.9|11477.9|11455.9|11453.9|8259
1655809200000|2022-06-21 11:00:00|11472.5|11470.5|11422.5|11420.5|11472.5|11470.5|11415.8|11413.8|9724
1655812800000|2022-06-21 12:00:00|11422.6|11420.6|11422.5|11420.5|11455.9|11453.9|11406.9|11404.9|12857
1655816400000|2022-06-21 13:00:00|11422.4|11420.4|11592.5|11591.5|11594.4|11593.4|11421|11419|90190
1655820000000|2022-06-21 14:00:00|11592.6|11591.6|11634.8|11633.8|11640.2|11639.2|11577.8|11576.8|81944
1655823600000|2022-06-21 15:00:00|11635.2|11634.2|11569|11568|11640.5|11639.5|11569|11568|51942
1655827200000|2022-06-21 16:00:00|11569.5|11568.5|11590.6|11589.6|11595.3|11594.3|11551|11550|44887
1655830800000|2022-06-21 17:00:00|11590.8|11589.8|11564.5|11563.5|11604.8|11603.8|11559.1|11558.1|35380
1655834400000|2022-06-21 18:00:00|11564.6|11563.6|11575.1|11574.1|11580.8|11579.8|11538.1|11537.1|41561
1655838000000|2022-06-21 19:00:00|11575.9|11574.9|11545.5|11544.5|11593.4|11592.4|11527|11526|58933
1655841600000|2022-06-21 20:00:00|11544.6|11543.6|11549.4|11544.4|11556.9|11554.9|11530.3|11528.3|12174
1655845200000|2022-06-21 21:00:00|11549.6|11544.6|11547.7|11542.7|11552.6|11547.6|11544.5|11539.5|1
1655848800000|2022-06-21 22:00:00|11537.3|11535.3|11539.4|11537.4|11548.5|11546.5|11522.5|11520.5|3509
1655852400000|2022-06-21 23:00:00|11539.5|11537.5|11541|11539|11543.5|11541.5|11521.1|11519.1|2402
1655856000000|2022-06-22 00:00:00|11541.1|11539.1|11498.5|11496.5|11544.1|11542.1|11488.3|11486.3|6616
1655859600000|2022-06-22 01:00:00|11498.6|11496.6|11477.9|11475.9|11509.6|11507.6|11467.8|11465.8|5224
1655863200000|2022-06-22 02:00:00|11478|11476|11435.6|11433.6|11486.8|11484.8|11433.6|11431.6|5694
1655866800000|2022-06-22 03:00:00|11435.5|11433.5|11431.3|11429.3|11443.9|11441.9|11414.6|11412.6|6102
1655870400000|2022-06-22 04:00:00|11431.1|11429.1|11437.6|11435.6|11444.4|11442.4|11418.1|11416.1|3521
1655874000000|2022-06-22 05:00:00|11437.5|11435.5|11394.4|11392.4|11453|11451|11387|11385|6036
1655877600000|2022-06-22 06:00:00|11394.3|11392.3|11397.9|11395.9|11411.1|11409.1|11377.9|11375.9|7291
1655881200000|2022-06-22 07:00:00|11396.3|11394.3|11307|11305|11398.6|11396.6|11299.4|11297.4|19039
1655884800000|2022-06-22 08:00:00|11307.1|11305.1|11319.8|11317.8|11330.1|11328.1|11286.1|11284.1|12823
1655888400000|2022-06-22 09:00:00|11319.5|11317.5|11342.6|11340.6|11348|11346|11316.8|11314.8|8317
1655892000000|2022-06-22 10:00:00|11343.1|11341.1|11348.9|11346.9|11364.3|11362.3|11339.4|11337.4|7446
1655895600000|2022-06-22 11:00:00|11348.8|11346.8|11364.1|11362.1|11394|11392|11348.8|11346.8|10388
1655899200000|2022-06-22 12:00:00|11364.3|11362.3|11382.3|11380.3|11383.8|11381.8|11331.3|11329.3|18650
1655902800000|2022-06-22 13:00:00|11382|11380|11556.9|11555.9|11583.6|11582.6|11354.6|11352.6|105666
1655906400000|2022-06-22 14:00:00|11556|11555|11662|11661|11710.5|11709.5|11523|11522|101735
1655910000000|2022-06-22 15:00:00|11662.1|11661.1|11552.2|11551.2|11679.7|11678.7|11548.1|11547.1|74223
1655913600000|2022-06-22 16:00:00|11552.1|11551.1|11616.5|11615.5|11619.4|11618.4|11532.1|11531.1|55272
1655917200000|2022-06-22 17:00:00|11616.6|11615.6|11623.1|11622.1|11645.5|11644.5|11582.4|11581.4|39199
1655920800000|2022-06-22 18:00:00|11623.3|11622.3|11633.1|11632.1|11681.9|11680.9|11605.6|11604.6|46927
1655924400000|2022-06-22 19:00:00|11633.3|11632.3|11524.1|11523.1|11645.8|11644.8|11505.4|11504.4|65129
1655928000000|2022-06-22 20:00:00|11524|11523|11510.9|11505.9|11534.1|11532.1|11506.6|11504.6|15619
1655931600000|2022-06-22 21:00:00|11510.8|11505.8|11516.6|11511.6|11516.9|11511.9|11510.1|11505.1|0
1655935200000|2022-06-22 22:00:00|11508.7|11506.7|11497|11495|11522.1|11520.1|11487.2|11485.2|3410
1655938800000|2022-06-22 23:00:00|11496.9|11494.9|11451.5|11449.5|11497.5|11495.5|11426.6|11424.6|6392
1655942400000|2022-06-23 00:00:00|11451.4|11449.4|11551.7|11549.7|11570.2|11568.2|11448.4|11446.4|9255
1655946000000|2022-06-23 01:00:00|11551.6|11549.6|11474.6|11472.6|11559.7|11557.7|11468.7|11466.7|9321
1655949600000|2022-06-23 02:00:00|11474.7|11472.7|11495.9|11493.9|11514.2|11512.2|11456.2|11454.2|7486
1655953200000|2022-06-23 03:00:00|11496|11494|11493.2|11491.2|11519.2|11517.2|11485.1|11483.1|3840
1655956800000|2022-06-23 04:00:00|11493.1|11491.1|11522.5|11520.5|11539.1|11537.1|11478|11476|5151
1655960400000|2022-06-23 05:00:00|11522.2|11520.2|11535.9|11533.9|11555.4|11553.4|11517.7|11515.7|4323
1655964000000|2022-06-23 06:00:00|11535.6|11533.6|11527|11525|11539.4|11537.4|11509.9|11507.9|4920
1655967600000|2022-06-23 07:00:00|11527.2|11525.2|11487.7|11485.7|11528.5|11526.5|11452.4|11450.4|13792
1655971200000|2022-06-23 08:00:00|11483|11481|11555|11553|11591.4|11589.4|11473.2|11471.2|14588
1655974800000|2022-06-23 09:00:00|11554.9|11552.9|11604.4|11602.4|11616.2|11614.2|11552.1|11550.1|10006
1655978400000|2022-06-23 10:00:00|11604.6|11602.6|11661.7|11659.7|11668.5|11666.5|11598.1|11596.1|11266
1655982000000|2022-06-23 11:00:00|11661.5|11659.5|11645.5|11643.5|11670.7|11668.7|11635.4|11633.4|12980
1655985600000|2022-06-23 12:00:00|11645.1|11643.1|11609.7|11607.7|11648.1|11646.1|11577.4|11575.4|17722
1655989200000|2022-06-23 13:00:00|11609.6|11607.6|11615.5|11614.5|11648.9|11647.6|11508.6|11507.6|99653
1655992800000|2022-06-23 14:00:00|11612.5|11611.5|11686|11685|11694.8|11693.8|11558.1|11557.1|96977
1655996400000|2022-06-23 15:00:00|11684.7|11683.7|11615.2|11614.2|11707.5|11706.5|11611.6|11610.6|61103
1656000000000|2022-06-23 16:00:00|11615.8|11614.8|11545|11544|11620.5|11619.5|11533|11532|62318
1656003600000|2022-06-23 17:00:00|11544.9|11543.9|11583.6|11582.6|11588.3|11587.3|11512.5|11511.5|45446
1656007200000|2022-06-23 18:00:00|11583.9|11582.9|11633.3|11632.3|11646.3|11645.3|11570.8|11569.8|39888
1656010800000|2022-06-23 19:00:00|11633.4|11632.4|11699.3|11698.3|11732.6|11731.6|11616|11615|67545
1656014400000|2022-06-23 20:00:00|11699|11698|11655.1|11650.1|11699.5|11698|11647.5|11645.5|14590
1656018000000|2022-06-23 21:00:00|11654.9|11649.9|11670.4|11665.4|11671.7|11666.7|11653.9|11648.9|0
1656021600000|2022-06-23 22:00:00|11654.1|11652.1|11675.7|11673.7|11681|11679|11654.1|11652.1|3382
1656025200000|2022-06-23 23:00:00|11675.6|11673.6|11662.8|11660.8|11689.5|11687.5|11657.6|11655.6|2954
1656028800000|2022-06-24 00:00:00|11662.7|11660.7|11696.7|11694.7|11702.5|11700.5|11651.3|11649.3|5065
1656032400000|2022-06-24 01:00:00|11696.8|11694.8|11749.2|11747.2|11753.5|11751.5|11690|11688|7874
1656036000000|2022-06-24 02:00:00|11749.1|11747.1|11794.6|11792.6|11799.2|11797.2|11741.6|11739.6|7882
1656039600000|2022-06-24 03:00:00|11794.7|11792.7|11779.6|11777.6|11808.3|11806.3|11777.3|11775.3|5902
1656043200000|2022-06-24 04:00:00|11779.7|11777.7|11819.3|11817.3|11831.8|11829.8|11777|11775|6449
1656046800000|2022-06-24 05:00:00|11819.2|11817.2|11821|11819|11840.7|11838.7|11806|11804|6257
1656050400000|2022-06-24 06:00:00|11821.7|11819.7|11792.3|11790.3|11822.6|11820.6|11788|11786|5657
1656054000000|2022-06-24 07:00:00|11792.2|11790.2|11814.7|11812.7|11829.8|11827.8|11772.2|11770.2|11078
1656057600000|2022-06-24 08:00:00|11819.1|11817.1|11807|11805|11828.8|11826.8|11782.7|11780.7|8604
1656061200000|2022-06-24 09:00:00|11807.1|11805.1|11819|11817|11820.5|11818.5|11796.1|11794.1|5010
1656064800000|2022-06-24 10:00:00|11818.8|11816.8|11808.3|11806.3|11831|11829|11807.3|11805.3|6635
1656068400000|2022-06-24 11:00:00|11808.8|11806.8|11788.6|11786.6|11824|11822|11781.1|11779.1|8071
1656072000000|2022-06-24 12:00:00|11788.7|11786.7|11791.2|11789.2|11807.1|11805.1|11779.1|11777.1|10462
1656075600000|2022-06-24 13:00:00|11791.3|11789.3|11921|11920|11949.6|11948.6|11787.6|11785.6|83635
1656079200000|2022-06-24 14:00:00|11920.5|11919.5|11979.9|11978.9|12048.1|12047.1|11920.5|11919.5|108321
1656082800000|2022-06-24 15:00:00|11979.8|11978.8|11980.6|11979.6|12008.6|12007.6|11936.3|11935.3|53284
1656086400000|2022-06-24 16:00:00|11980.8|11979.8|11993.6|11992.6|11997.8|11996.8|11959.8|11958.8|36388
1656090000000|2022-06-24 17:00:00|11993.5|11992.5|11974.1|11973.1|12003.8|12002.8|11965.1|11964.1|33282
1656093600000|2022-06-24 18:00:00|11974.3|11973.3|12021.1|12020.1|12023.6|12022.6|11966.4|11965.4|33466
1656097200000|2022-06-24 19:00:00|12021.4|12020.4|12113.8|12112.8|12114|12113|12004.4|12003.4|75363
1656100800000|2022-06-24 20:00:00|12114.3|12112.3|12083.3|12081.3|12114.3|12112.3|12064.8|12062.8|27307
1656104400000|2022-06-24 21:00:00|12100.4|12095.4|12100.4|12095.4|12100.4|12095.4|12100.4|12095.4|0
1656280800000|2022-06-26 22:00:00|12112.3|12110.3|12075.6|12073.6|12130.3|12128.3|12058.3|12056.3|6891
1656284400000|2022-06-26 23:00:00|12075.4|12073.4|12060.3|12058.3|12103.8|12101.8|12058.9|12056.9|4387
1656288000000|2022-06-27 00:00:00|12060.1|12058.1|12047.6|12045.6|12070.9|12068.9|12039.3|12037.3|6334
1656291600000|2022-06-27 01:00:00|12047.5|12045.5|12094|12092|12099.4|12097.4|12046.3|12044.3|6547
1656295200000|2022-06-27 02:00:00|12093.9|12091.9|12154|12152|12196.8|12194.8|12089.3|12087.3|10589
1656298800000|2022-06-27 03:00:00|12153.9|12151.9|12173.3|12171.3|12176.6|12174.6|12150|12148|4106
1656302400000|2022-06-27 04:00:00|12173.1|12171.1|12173.3|12171.3|12179.5|12177.5|12163.1|12161.1|2430
1656306000000|2022-06-27 05:00:00|12173.4|12171.4|12128.5|12126.5|12176.3|12174.3|12110.5|12108.5|7384
1656309600000|2022-06-27 06:00:00|12128.3|12126.3|12107.4|12105.4|12130.4|12128.4|12094.8|12092.8|5097
1656313200000|2022-06-27 07:00:00|12107.3|12105.3|12204.4|12202.4|12221.1|12219.1|12099.8|12097.8|15752
1656316800000|2022-06-27 08:00:00|12204.1|12202.1|12185|12183|12228.3|12226.3|12178.8|12176.8|9718
1656320400000|2022-06-27 09:00:00|12184.9|12182.9|12186.3|12184.3|12195|12193|12167.1|12165.1|7693
1656324000000|2022-06-27 10:00:00|12186.4|12184.4|12163.8|12161.8|12190.1|12188.1|12144.8|12142.8|7800
1656327600000|2022-06-27 11:00:00|12163.9|12161.9|12172.4|12170.4|12186.6|12184.6|12159.6|12157.6|6754
1656331200000|2022-06-27 12:00:00|12172.3|12170.3|12126.1|12124.1|12178.3|12176.3|12114.4|12112.4|17133
1656334800000|2022-06-27 13:00:00|12126.6|12124.6|12030|12029|12177.6|12176.6|11986.8|11985.8|85588
1656338400000|2022-06-27 14:00:00|12030.4|12029.4|12104.1|12103.1|12116|12115|11991.8|11990.8|89716
1656342000000|2022-06-27 15:00:00|12103.8|12102.8|12085.6|12084.6|12118.2|12117.2|12053|12052|55907
1656345600000|2022-06-27 16:00:00|12085.3|12084.3|12061.5|12060.5|12094|12093|12007.2|12006.2|45212
1656349200000|2022-06-27 17:00:00|12061.3|12060.3|12006.8|12005.8|12066|12065|11998.1|11997.1|36136
1656352800000|2022-06-27 18:00:00|12007|12006|12016.1|12015.1|12042.8|12041.8|11994.8|11993.8|35958
1656356400000|2022-06-27 19:00:00|12016.5|12015.5|12011.9|12010.9|12030.6|12029.6|11961.9|11960.9|70469
1656360000000|2022-06-27 20:00:00|12012.4|12010.4|12043.3|12038.3|12047.6|12045.6|12011.6|12009.6|16685
1656363600000|2022-06-27 21:00:00|12043.1|12038.1|12043|12038|12048|12043|12040.4|12035.4|0
1656367200000|2022-06-27 22:00:00|12044.9|12042.9|12030.1|12028.1|12049.7|12047.7|12021.6|12019.6|2017
1656370800000|2022-06-27 23:00:00|12029.9|12027.9|12034.9|12032.9|12042.2|12040.2|12023.8|12021.8|2137
1656374400000|2022-06-28 00:00:00|12034.8|12032.8|12048.3|12046.3|12063.6|12061.6|12032.8|12030.8|3562
1656378000000|2022-06-28 01:00:00|12048.4|12046.4|11985.4|11983.4|12055.2|12053.2|11977.4|11975.4|5806
1656381600000|2022-06-28 02:00:00|11985.6|11983.6|11971.7|11969.7|12003.4|12001.4|11939.3|11937.3|9350
1656385200000|2022-06-28 03:00:00|11972.2|11970.2|11990.6|11988.6|11999.7|11997.7|11968.2|11966.2|4710
1656388800000|2022-06-28 04:00:00|11990.4|11988.4|11992.1|11990.1|12004.1|12002.1|11976.3|11974.3|3027
1656392400000|2022-06-28 05:00:00|11992.2|11990.2|12019.8|12017.8|12025.6|12023.6|11989.8|11987.8|5371
1656396000000|2022-06-28 06:00:00|12020.2|12018.2|12066.6|12064.6|12093.6|12091.6|12018.7|12016.7|10011
1656399600000|2022-06-28 07:00:00|12066.8|12064.8|12044.7|12042.7|12124.9|12122.9|12015.7|12013.7|13445
1656403200000|2022-06-28 08:00:00|12044.6|12042.6|12077.8|12075.8|12083.6|12081.6|12042.4|12040.4|7170
1656406800000|2022-06-28 09:00:00|12077.9|12075.9|12054.9|12052.9|12093.9|12091.9|12050.3|12048.3|6828
1656410400000|2022-06-28 10:00:00|12055.2|12053.2|12072.3|12070.3|12076.8|12074.8|12045.2|12043.2|5256
1656414000000|2022-06-28 11:00:00|12072.2|12070.2|12067.6|12065.6|12089.6|12087.6|12057.3|12055.3|7663
1656417600000|2022-06-28 12:00:00|12067.7|12065.7|12038.2|12036.2|12075.7|12073.7|12010.9|12008.9|14204
1656421200000|2022-06-28 13:00:00|12038.7|12036.7|12071.1|12070.1|12141.2|12140.2|12015.4|12014.4|78450
1656424800000|2022-06-28 14:00:00|12070.7|12069.7|11936.8|11935.8|12091.6|12090.6|11902.1|11901.1|97391
1656428400000|2022-06-28 15:00:00|11936.6|11935.6|11758.8|11757.8|11948.3|11947.3|11751.3|11750.3|92868
1656432000000|2022-06-28 16:00:00|11759|11758|11784.4|11783.4|11804.4|11803.4|11726.9|11725.9|64746
1656435600000|2022-06-28 17:00:00|11784.3|11783.3|11723.8|11722.8|11784.4|11783.4|11706.4|11705.4|48849
1656439200000|2022-06-28 18:00:00|11723.7|11722.7|11683.6|11682.6|11751.9|11750.9|11656.2|11655.2|53935
1656442800000|2022-06-28 19:00:00|11683.2|11682.2|11641.5|11640.5|11697.9|11696.9|11635.2|11634.2|76222
1656446400000|2022-06-28 20:00:00|11641|11640|11650.9|11645.9|11651.7|11649.5|11629.5|11627.5|14307
1656450000000|2022-06-28 21:00:00|11650.8|11645.8|11648.7|11643.7|11652.3|11647.3|11648.7|11643.7|1
1656453600000|2022-06-28 22:00:00|11650.5|11648.5|11664.9|11662.9|11665.3|11663.3|11642.8|11640.8|2908
1656457200000|2022-06-28 23:00:00|11664.8|11662.8|11654.9|11652.9|11664.9|11662.9|11641.4|11639.4|3560
1656460800000|2022-06-29 00:00:00|11654.8|11652.8|11632.9|11630.9|11672.9|11670.9|11626|11624|6655
1656464400000|2022-06-29 01:00:00|11633|11631|11649.8|11647.8|11670.1|11668.1|11629|11627|5129
1656468000000|2022-06-29 02:00:00|11649.9|11647.9|11666.5|11664.5|11676.5|11674.5|11638.5|11636.5|4832
1656471600000|2022-06-29 03:00:00|11666.6|11664.6|11659|11657|11670|11668|11647.9|11645.9|3413
1656475200000|2022-06-29 04:00:00|11659.1|11657.1|11677.3|11675.3|11686.4|11684.4|11653.5|11651.5|4381
1656478800000|2022-06-29 05:00:00|11677.1|11675.1|11673.5|11671.5|11690.6|11688.6|11669.5|11667.5|4337
1656482400000|2022-06-29 06:00:00|11673.6|11671.6|11607.6|11605.6|11682.9|11680.9|11599.5|11597.5|8227
1656486000000|2022-06-29 07:00:00|11608.3|11606.3|11633|11631|11656.4|11654.4|11595|11593|12757
1656489600000|2022-06-29 08:00:00|11633.1|11631.1|11649.5|11647.5|11670.6|11668.6|11627.6|11625.6|8668
1656493200000|2022-06-29 09:00:00|11648.5|11646.5|11589.8|11587.8|11664.1|11662.1|11584.6|11582.6|9120
1656496800000|2022-06-29 10:00:00|11590.3|11588.3|11604.4|11602.4|11621.3|11619.3|11588.1|11586.1|9144
1656500400000|2022-06-29 11:00:00|11604.8|11602.8|11656.5|11654.5|11660.8|11658.8|11588.6|11586.6|9543
1656504000000|2022-06-29 12:00:00|11656.6|11654.6|11626.8|11624.8|11689.4|11687.4|11605.3|11603.3|22831
1656507600000|2022-06-29 13:00:00|11626.6|11624.6|11655.5|11654.5|11684.3|11683.3|11531.6|11530.6|100654
1656511200000|2022-06-29 14:00:00|11654.8|11653.8|11658.2|11657.2|11715.2|11714.2|11597.3|11596.3|99699
1656514800000|2022-06-29 15:00:00|11657.8|11656.8|11658.6|11657.6|11683.2|11682.2|11604.4|11603.4|60786
1656518400000|2022-06-29 16:00:00|11658.8|11657.8|11619.7|11618.7|11663.3|11662.3|11570.8|11569.8|54231
1656522000000|2022-06-29 17:00:00|11619.6|11618.6|11658.7|11657.7|11660.9|11659.9|11588.9|11587.9|40055
1656525600000|2022-06-29 18:00:00|11657.1|11656.1|11627.7|11626.7|11695.2|11694.2|11614.2|11613.2|40783
1656529200000|2022-06-29 19:00:00|11627.3|11626.3|11655|11654|11685.7|11684.7|11612.3|11611.3|56571
1656532800000|2022-06-29 20:00:00|11654.7|11653.7|11659|11654|11662.5|11660.5|11633.8|11631.8|11315
1656536400000|2022-06-29 21:00:00|11658.9|11653.9|11657.4|11652.4|11659.7|11654.7|11656.4|11651.4|0
1656540000000|2022-06-29 22:00:00|11656.5|11654.5|11657|11655|11662.7|11660.7|11649.6|11647.6|1999
1656543600000|2022-06-29 23:00:00|11656.8|11654.8|11644.1|11642.1|11657.8|11655.8|11635.5|11633.5|1774
1656547200000|2022-06-30 00:00:00|11644|11642|11640.5|11638.5|11654.1|11652.1|11618.5|11616.5|3442
1656550800000|2022-06-30 01:00:00|11640.6|11638.6|11605.8|11603.8|11641.1|11639.1|11597.1|11595.1|5413
1656554400000|2022-06-30 02:00:00|11605.7|11603.7|11633.2|11631.2|11640.8|11638.8|11605.3|11603.3|3597
1656558000000|2022-06-30 03:00:00|11633.3|11631.3|11619.1|11617.1|11639|11637|11612|11610|2242
1656561600000|2022-06-30 04:00:00|11619|11617|11615|11613|11626.1|11624.1|11609.5|11607.5|1863
1656565200000|2022-06-30 05:00:00|11614.8|11612.8|11565|11563|11620.3|11618.3|11542.5|11540.5|7594
1656568800000|2022-06-30 06:00:00|11564.8|11562.8|11487.8|11485.8|11573.8|11571.8|11462.5|11460.5|14639
1656572400000|2022-06-30 07:00:00|11488.1|11486.1|11511|11509|11519.2|11517.2|11458.1|11456.1|16028
1656576000000|2022-06-30 08:00:00|11511.2|11509.2|11491.3|11489.3|11533.8|11531.8|11482.7|11480.7|13792
1656579600000|2022-06-30 09:00:00|11491.6|11489.6|11472.7|11470.7|11492.8|11490.8|11428.1|11426.1|14005
1656583200000|2022-06-30 10:00:00|11472.8|11470.8|11470|11468|11474.8|11472.8|11440.8|11438.8|8898
1656586800000|2022-06-30 11:00:00|11471.5|11469.5|11458.5|11456.5|11484.6|11482.6|11442.6|11440.6|10646
1656590400000|2022-06-30 12:00:00|11458.3|11456.3|11479.6|11477.6|11546.2|11544.2|11454.7|11452.7|33896
1656594000000|2022-06-30 13:00:00|11479.7|11477.7|11363.1|11362.1|11553.2|11552.2|11359.3|11358.3|107022
1656597600000|2022-06-30 14:00:00|11363.3|11362.3|11460|11459|11464.9|11463.9|11317|11316|99771
1656601200000|2022-06-30 15:00:00|11459.5|11458.5|11583.9|11582.9|11586.3|11585.3|11429.3|11428.3|84054
1656604800000|2022-06-30 16:00:00|11584|11583|11605|11604|11656.8|11655.8|11512|11511|67344
1656608400000|2022-06-30 17:00:00|11605.1|11604.1|11614.3|11613.3|11637.8|11636.8|11536.3|11535.3|54976
1656612000000|2022-06-30 18:00:00|11614.4|11613.4|11519.4|11518.4|11624.9|11623.9|11505.8|11504.8|49157
1656615600000|2022-06-30 19:00:00|11519.5|11518.5|11519.8|11518.8|11576.2|11575.2|11441.5|11440.5|103944
1656619200000|2022-06-30 20:00:00|11520.3|11518.3|11486.2|11481.2|11520.4|11518.4|11470.2|11468.2|25012
1656622800000|2022-06-30 21:00:00|11490.1|11485.1|11492.9|11487.9|11494.3|11489.3|11485.9|11480.9|0
1656626400000|2022-06-30 22:00:00|11493|11488|11469.8|11467.8|11493|11488|11454.9|11452.9|4762
1656630000000|2022-06-30 23:00:00|11469.7|11467.7|11517.5|11515.5|11520.5|11518.5|11463.9|11461.9|4032
1656633600000|2022-07-01 00:00:00|11517.4|11515.4|11500.7|11498.7|11529.4|11527.4|11496|11494|5736
1656637200000|2022-07-01 01:00:00|11500.5|11498.5|11472.2|11470.2|11509.7|11507.7|11451.7|11449.7|6208
1656640800000|2022-07-01 02:00:00|11472|11470|11425.9|11423.9|11496.7|11494.7|11412.7|11410.7|7227
1656644400000|2022-07-01 03:00:00|11426|11424|11393.3|11391.3|11427.9|11425.9|11370.8|11368.8|9535
1656648000000|2022-07-01 04:00:00|11393.5|11391.5|11376.2|11374.2|11407|11405|11355.4|11353.4|7515
1656651600000|2022-07-01 05:00:00|11376.3|11374.3|11383|11381|11401.5|11399.5|11356.9|11354.9|7520
1656655200000|2022-07-01 06:00:00|11383.3|11381.3|11406.2|11404.2|11421.8|11419.8|11369.7|11367.7|8573
1656658800000|2022-07-01 07:00:00|11406.3|11404.3|11412.5|11410.5|11448.9|11446.9|11362.7|11360.7|13843
1656662400000|2022-07-01 08:00:00|11412.4|11410.4|11461.7|11459.7|11472.2|11470.2|11385.7|11383.7|11906
1656666000000|2022-07-01 09:00:00|11461.4|11459.4|11493|11491|11497|11495|11451.3|11449.3|9082
1656669600000|2022-07-01 10:00:00|11493.2|11491.2|11439.4|11437.4|11500.5|11498.5|11432.3|11430.3|8665
1656673200000|2022-07-01 11:00:00|11439.9|11437.9|11420.7|11418.7|11474.3|11472.3|11403|11401|10648
1656676800000|2022-07-01 12:00:00|11420.8|11418.8|11469.3|11467.3|11480.7|11478.7|11407.4|11405.4|16782
1656680400000|2022-07-01 13:00:00|11469.4|11467.4|11532.8|11531.8|11572.2|11571.2|11390|11389|93295
1656684000000|2022-07-01 14:00:00|11535.5|11534.5|11429.5|11428.5|11589.3|11588.3|11373.8|11372.8|113989
1656687600000|2022-07-01 15:00:00|11429.1|11428.1|11425|11424|11502.8|11501.8|11399.3|11398.3|61717
1656691200000|2022-07-01 16:00:00|11424.9|11423.9|11409.9|11408.9|11468.6|11467.6|11398.8|11397.8|40583
1656694800000|2022-07-01 17:00:00|11408.8|11407.8|11495.5|11494.5|11496.9|11495.9|11405.6|11404.6|41644
1656698400000|2022-07-01 18:00:00|11495|11494|11551.5|11550.5|11560.4|11559.4|11457.3|11456.3|42007
1656702000000|2022-07-01 19:00:00|11552.5|11551.5|11584.1|11583.1|11600.3|11599.3|11514.8|11513.8|65653
1656705600000|2022-07-01 20:00:00|11581|11580|11580|11578|11589.5|11587.5|11572.9|11570.9|9540
1656709200000|2022-07-01 21:00:00|11586.8|11581.8|11586.8|11581.8|11586.8|11581.8|11586.8|11581.8|0
1656885600000|2022-07-03 22:00:00|11579.4|11577.4|11568.5|11566.5|11579.7|11577.7|11555.7|11553.7|2320
1656889200000|2022-07-03 23:00:00|11568.7|11566.7|11540.8|11538.8|11582.4|11580.4|11530.2|11528.2|3597
1656892800000|2022-07-04 00:00:00|11540.2|11538.2|11503.8|11501.8|11547.8|11545.8|11495.8|11493.8|6447
1656896400000|2022-07-04 01:00:00|11503.9|11501.9|11504.3|11502.3|11515|11513|11470.5|11468.5|6195
1656900000000|2022-07-04 02:00:00|11504.4|11502.4|11499.3|11497.3|11519|11517|11477.4|11475.4|4049
1656903600000|2022-07-04 03:00:00|11498.8|11496.8|11503.7|11501.7|11509.9|11507.9|11491.5|11489.5|2209
1656907200000|2022-07-04 04:00:00|11503.2|11501.2|11494|11492|11505.7|11503.7|11479.2|11477.2|2222
1656910800000|2022-07-04 05:00:00|11494.2|11492.2|11517.4|11515.4|11518.2|11516.2|11487.5|11485.5|3317
1656914400000|2022-07-04 06:00:00|11517.3|11515.3|11526.8|11524.8|11545.5|11543.5|11506.9|11504.9|4265
1656918000000|2022-07-04 07:00:00|11527.4|11525.4|11489.9|11487.9|11537.8|11535.8|11482.8|11480.8|5878
1656921600000|2022-07-04 08:00:00|11490|11488|11501.7|11499.7|11509.9|11507.9|11486.5|11484.5|3642
1656925200000|2022-07-04 09:00:00|11501.5|11499.5|11538.5|11536.5|11548.9|11546.9|11491.5|11489.5|4974
1656928800000|2022-07-04 10:00:00|11538.8|11536.8|11538.9|11536.9|11549|11547|11520.8|11518.8|2991
1656932400000|2022-07-04 11:00:00|11538.8|11536.8|11533.7|11531.7|11546.7|11544.7|11521.2|11519.2|3575
1656936000000|2022-07-04 12:00:00|11533.5|11531.5|11533.7|11531.7|11543.2|11541.2|11524.7|11522.7|2920
1656939600000|2022-07-04 13:00:00|11533.8|11531.8|11517.5|11516.5|11547.8|11545.8|11513.3|11512.3|5701
1656943200000|2022-07-04 14:00:00|11517.4|11516.4|11514.3|11513.3|11521.2|11520.2|11500|11499|6638
1656946800000|2022-07-04 15:00:00|11514.5|11513.5|11522|11521|11538.3|11537.3|11513|11512|5153
1656950400000|2022-07-04 16:00:00|11522.4|11521.4|11523.9|11522.9|11543.3|11542.3|11519.8|11518.8|3129
1656954000000|2022-07-04 17:00:00|11524.5|11519.5|11523.1|11518.1|11533.1|11528.1|11517.8|11512.8|0
1656957600000|2022-07-04 18:00:00|11523.2|11518.2|11525|11520|11526.4|11521.4|11523.1|11518.1|0
1656961200000|2022-07-04 19:00:00|11527.8|11522.8|11531.9|11526.9|11532.1|11527.1|11524.8|11519.8|0
1656964800000|2022-07-04 20:00:00|11531.8|11526.8|11532.1|11527.1|11532.4|11527.4|11528.3|11523.3|0
1656968400000|2022-07-04 21:00:00|11532.4|11527.4|11533.1|11528.1|11533.1|11528.1|11532.4|11527.4|0
1656972000000|2022-07-04 22:00:00|11525.7|11523.7|11622.2|11620.2|11627.8|11625.8|11525.7|11523.7|6436
1656975600000|2022-07-04 23:00:00|11621.7|11619.7|11665.4|11663.4|11718|11716|11621.3|11619.3|9507
1656979200000|2022-07-05 00:00:00|11665.5|11663.5|11667.4|11665.4|11686.5|11684.5|11656.9|11654.9|4313
1656982800000|2022-07-05 01:00:00|11667.2|11665.2|11665.9|11663.9|11673.8|11671.8|11633.4|11631.4|5890
1656986400000|2022-07-05 02:00:00|11666|11664|11625.9|11623.9|11669.5|11667.5|11619.3|11617.3|5201
1656990000000|2022-07-05 03:00:00|11625.8|11623.8|11623.2|11621.2|11643.5|11641.5|11620.5|11618.5|3521
1656993600000|2022-07-05 04:00:00|11623|11621|11643.9|11641.9|11645|11643|11622.3|11620.3|2750
1656997200000|2022-07-05 05:00:00|11643.8|11641.8|11644.9|11642.9|11656.9|11654.9|11632.7|11630.7|3512
1657000800000|2022-07-05 06:00:00|11644.7|11642.7|11651.8|11649.8|11672.8|11670.8|11639.3|11637.3|4858
1657004400000|2022-07-05 07:00:00|11651.7|11649.7|11603.2|11601.2|11652.8|11650.8|11601.2|11599.2|9828
1657008000000|2022-07-05 08:00:00|11603|11601|11496.8|11494.8|11619.5|11617.5|11492.5|11490.5|18241
1657011600000|2022-07-05 09:00:00|11498|11496|11505.7|11503.7|11510.7|11508.7|11476.2|11474.2|11689
1657015200000|2022-07-05 10:00:00|11505.5|11503.5|11511.2|11509.2|11530|11528|11501.3|11499.3|7494
1657018800000|2022-07-05 11:00:00|11512.5|11510.5|11455.7|11453.7|11519.2|11517.2|11451.5|11449.5|10052
1657022400000|2022-07-05 12:00:00|11457.3|11455.3|11409.2|11407.2|11460.4|11458.4|11401.8|11399.8|24463
1657026000000|2022-07-05 13:00:00|11409|11407|11418|11417|11453.2|11452.2|11358|11357|99082
1657029600000|2022-07-05 14:00:00|11417.5|11416.5|11503.3|11502.3|11582.8|11581.8|11374.7|11373.7|123345
1657033200000|2022-07-05 15:00:00|11502.4|11501.4|11544.3|11543.3|11561|11560|11441.3|11440.3|81534
1657036800000|2022-07-05 16:00:00|11544.4|11543.4|11553.8|11552.8|11620.4|11619.4|11518.5|11517.5|67998
1657040400000|2022-07-05 17:00:00|11554|11553|11645.2|11644.2|11673|11672|11550.6|11549.6|53076
1657044000000|2022-07-05 18:00:00|11645.3|11644.3|11726.6|11725.6|11753.1|11752.1|11626.7|11625.7|61784
1657047600000|2022-07-05 19:00:00|11726.3|11725.3|11783.9|11782.9|11784.8|11783.8|11703.1|11702.1|77092
1657051200000|2022-07-05 20:00:00|11784.4|11782.4|11783|11778|11786.6|11784.6|11765.3|11763.3|13117
1657054800000|2022-07-05 21:00:00|11783.1|11778.1|11784.4|11779.4|11784.6|11779.6|11781.1|11776.1|0
1657058400000|2022-07-05 22:00:00|11790.6|11788.6|11781.8|11779.8|11808|11806|11775.5|11773.5|4911
1657062000000|2022-07-05 23:00:00|11781.9|11779.9|11754.4|11752.4|11788.4|11786.4|11746|11744|4498
1657065600000|2022-07-06 00:00:00|11754.5|11752.5|11821.8|11819.8|11831.4|11829.4|11754.1|11752.1|8191
1657069200000|2022-07-06 01:00:00|11821.9|11819.9|11776.3|11774.3|11844.4|11842.4|11760.9|11758.9|9793
1657072800000|2022-07-06 02:00:00|11776.4|11774.4|11763.6|11761.6|11791.8|11789.8|11748.5|11746.5|5374
1657076400000|2022-07-06 03:00:00|11763.8|11761.8|11795.1|11793.1|11797.4|11795.4|11753|11751|4298
1657080000000|2022-07-06 04:00:00|11795.3|11793.3|11769.3|11767.3|11795.4|11793.4|11764.8|11762.8|3250
1657083600000|2022-07-06 05:00:00|11769.4|11767.4|11734.4|11732.4|11775.3|11773.3|11733.8|11731.8|4906
1657087200000|2022-07-06 06:00:00|11734.6|11732.6|11765.8|11763.8|11767.6|11765.6|11702.6|11700.6|9106
1657090800000|2022-07-06 07:00:00|11766.3|11764.3|11804.3|11802.3|11833.8|11831.8|11765|11763|15326
1657094400000|2022-07-06 08:00:00|11802.9|11800.9|11741.3|11739.3|11810.8|11808.8|11732.8|11730.8|11507
1657098000000|2022-07-06 09:00:00|11741.1|11739.1|11775|11773|11781.1|11779.1|11725.9|11723.9|8022
1657101600000|2022-07-06 10:00:00|11775.1|11773.1|11760.8|11758.8|11791.8|11789.8|11749.6|11747.6|6438
1657105200000|2022-07-06 11:00:00|11760.4|11758.4|11727.1|11725.1|11760.6|11758.6|11712.6|11710.6|9002
1657108800000|2022-07-06 12:00:00|11727.5|11725.5|11779.5|11777.5|11794|11792|11699.6|11697.6|20120
1657112400000|2022-07-06 13:00:00|11779.4|11777.4|11822.5|11821.5|11852.6|11851.6|11724.8|11723.8|96022
1657116000000|2022-07-06 14:00:00|11822.1|11821.1|11815.8|11814.8|11846.6|11845.6|11740.7|11739.7|109805
1657119600000|2022-07-06 15:00:00|11815.2|11814.2|11765.1|11764.1|11827.6|11826.6|11723.6|11722.6|65306
1657123200000|2022-07-06 16:00:00|11765.3|11764.3|11792|11791|11795.9|11794.9|11747.1|11746.1|34027
1657126800000|2022-07-06 17:00:00|11792.2|11791.2|11819.2|11818.2|11827.7|11826.7|11791|11790|29056
1657130400000|2022-07-06 18:00:00|11819.4|11818.4|11907.8|11906.8|11914.7|11913.7|11762.2|11761.2|99439
1657134000000|2022-07-06 19:00:00|11908.2|11907.2|11852.9|11851.9|11942.8|11941.8|11817.2|11816.2|70967
1657137600000|2022-07-06 20:00:00|11852.5|11851.5|11874.9|11869.9|11875.9|11873.9|11849.7|11847.7|12914
1657141200000|2022-07-06 21:00:00|11874.5|11869.5|11877.1|11872.1|11888.4|11883.4|11872.9|11867.9|0
1657144800000|2022-07-06 22:00:00|11870.5|11868.5|11857.6|11855.6|11880.1|11878.1|11855.1|11853.1|2643
1657148400000|2022-07-06 23:00:00|11857.7|11855.7|11867.4|11865.4|11874|11872|11852.6|11850.6|2312
1657152000000|2022-07-07 00:00:00|11866.7|11864.7|11853.9|11851.9|11868.7|11866.7|11832|11830|6101
1657155600000|2022-07-07 01:00:00|11854|11852|11830.7|11828.7|11854.1|11852.1|11806.4|11804.4|7134
1657159200000|2022-07-07 02:00:00|11830.9|11828.9|11874|11872|11876|11874|11830.6|11828.6|6110
1657162800000|2022-07-07 03:00:00|11874.1|11872.1|11861.7|11859.7|11879|11877|11859.7|11857.7|4213
1657166400000|2022-07-07 04:00:00|11861.6|11859.6|11884.6|11882.6|11885.6|11883.6|11861.5|11859.5|3177
1657170000000|2022-07-07 05:00:00|11884.7|11882.7|11894|11892|11919.6|11917.6|11879.1|11877.1|6806
1657173600000|2022-07-07 06:00:00|11893.9|11891.9|11885|11883|11905.4|11903.4|11871|11869|6378
1657177200000|2022-07-07 07:00:00|11884.9|11882.9|11894.6|11892.6|11908|11906|11864.1|11862.1|10101
1657180800000|2022-07-07 08:00:00|11894.5|11892.5|11902.7|11900.7|11931.7|11929.7|11883.9|11881.9|9772
1657184400000|2022-07-07 09:00:00|11902|11900|11879.1|11877.1|11918.9|11916.9|11876.7|11874.7|9178
1657188000000|2022-07-07 10:00:00|11879|11877|11897.1|11895.1|11900|11898|11859.6|11857.6|6269
1657191600000|2022-07-07 11:00:00|11898.1|11896.1|11913.7|11911.7|11917|11915|11877.6|11875.6|5769
1657195200000|2022-07-07 12:00:00|11913.6|11911.6|11898.6|11896.6|11918.7|11916.7|11878.6|11876.6|12852
1657198800000|2022-07-07 13:00:00|11898.7|11896.7|12003|12002|12017.5|12016.5|11882.2|11880.2|74847
1657202400000|2022-07-07 14:00:00|12003.2|12002.2|12021|12020|12039.4|12038.4|11959.2|11958.2|84805
1657206000000|2022-07-07 15:00:00|12020.9|12019.9|12059.4|12058.4|12059.7|12058.7|11998.7|11997.7|57735
1657209600000|2022-07-07 16:00:00|12059.7|12058.7|12073.3|12072.3|12078.2|12077.2|12045.7|12044.7|51354
1657213200000|2022-07-07 17:00:00|12073.6|12072.6|12097.3|12096.3|12097.9|12096.9|12050.5|12049.5|40836
1657216800000|2022-07-07 18:00:00|12097.5|12096.5|12105.6|12104.6|12117.8|12116.8|12087.5|12086.5|41308
1657220400000|2022-07-07 19:00:00|12106.1|12105.1|12106.7|12105.7|12138.3|12137.3|12093.8|12092.8|76842
1657224000000|2022-07-07 20:00:00|12106.4|12105.4|12092.5|12087.5|12109.5|12107.5|12085.7|12083.7|12772
1657227600000|2022-07-07 21:00:00|12092.6|12087.6|12088.6|12083.6|12094.5|12089.5|12087.5|12082.5|0
1657231200000|2022-07-07 22:00:00|12088|12083|12082.5|12080.5|12093.9|12091.9|12072.1|12070.1|3334
1657234800000|2022-07-07 23:00:00|12082.4|12080.4|12074.9|12072.9|12085.1|12083.1|12068|12066|3292
1657238400000|2022-07-08 00:00:00|12075|12073|12090.4|12088.4|12093.1|12091.1|12063.4|12061.4|5249
1657242000000|2022-07-08 01:00:00|12090.5|12088.5|12083.4|12081.4|12101|12099|12078.7|12076.7|4498
1657245600000|2022-07-08 02:00:00|12083.9|12081.9|12045.7|12043.7|12097.9|12095.9|12038.1|12036.1|6420
1657249200000|2022-07-08 03:00:00|12045.9|12043.9|12048.7|12046.7|12073.6|12071.6|12036.4|12034.4|6798
1657252800000|2022-07-08 04:00:00|12048.2|12046.2|12065.9|12063.9|12069|12067|12046.5|12044.5|3555
1657256400000|2022-07-08 05:00:00|12065.7|12063.7|12042.2|12040.2|12067.2|12065.2|12034.4|12032.4|3983
1657260000000|2022-07-08 06:00:00|12042.1|12040.1|12058|12056|12059.5|12057.5|12032.4|12030.4|4989
1657263600000|2022-07-08 07:00:00|12057.4|12055.4|12068.4|12066.4|12085.1|12083.1|12044.6|12042.6|7551
1657267200000|2022-07-08 08:00:00|12068|12066|12046|12044|12081.2|12079.2|12043|12041|7249
1657270800000|2022-07-08 09:00:00|12046.1|12044.1|12054.7|12052.7|12060.4|12058.4|12023.4|12021.4|6762
1657274400000|2022-07-08 10:00:00|12055|12053|12039.6|12037.6|12095.2|12093.2|12034|12032|9653
1657278000000|2022-07-08 11:00:00|12040|12038|12056.4|12054.4|12070.4|12068.4|12037.6|12035.6|9725
1657281600000|2022-07-08 12:00:00|12056.5|12054.5|11982|11980|12076.1|12074.1|11923.5|11921.5|45901
1657285200000|2022-07-08 13:00:00|11981.9|11979.9|11975.1|11974.1|12060.7|12059.7|11949.2|11948.2|92516
1657288800000|2022-07-08 14:00:00|11976.9|11975.9|12116.4|12115.4|12127.5|12126.5|11954.7|11953.7|97338
1657292400000|2022-07-08 15:00:00|12116.5|12115.5|12158.2|12157.2|12181|12180|12110.9|12109.9|74373
1657296000000|2022-07-08 16:00:00|12158.1|12157.1|12029.7|12028.7|12159.5|12158.5|12014.6|12013.6|64832
1657299600000|2022-07-08 17:00:00|12029.9|12028.9|12095.4|12094.4|12119.9|12118.9|12009.5|12008.5|52025
1657303200000|2022-07-08 18:00:00|12095.5|12094.5|12148.2|12147.2|12159.7|12158.7|12080.2|12079.2|48446
1657306800000|2022-07-08 19:00:00|12148.1|12147.1|12124.6|12123.6|12154.7|12153.7|12110.6|12109.6|62245
1657310400000|2022-07-08 20:00:00|12125.6|12124.6|12132.8|12127.8|12136.5|12134.5|12116.8|12114.8|10027
1657314000000|2022-07-08 21:00:00|12132.5|12127.5|12132.5|12127.5|12132.5|12127.5|12132.5|12127.5|0
1657490400000|2022-07-10 22:00:00|12113.1|12111.1|12076.3|12074.3|12113.5|12111.5|12063.8|12061.8|5182
1657494000000|2022-07-10 23:00:00|12076.6|12074.6|12087.8|12085.8|12097.9|12095.9|12065.8|12063.8|4870
1657497600000|2022-07-11 00:00:00|12088.3|12086.3|12088.4|12086.4|12094.4|12092.4|12065.6|12063.6|4352
1657501200000|2022-07-11 01:00:00|12088.5|12086.5|12025.8|12023.8|12088.5|12086.5|12024.4|12022.4|7355
1657504800000|2022-07-11 02:00:00|12025.3|12023.3|12009.4|12007.4|12030.8|12028.8|12006.3|12004.3|6826
1657508400000|2022-07-11 03:00:00|12009.6|12007.6|12020|12018|12021.3|12019.3|11995.3|11993.3|4587
1657512000000|2022-07-11 04:00:00|12019.9|12017.9|12007.3|12005.3|12024.5|12022.5|12004|12002|3555
1657515600000|2022-07-11 05:00:00|12007.1|12005.1|11998.9|11996.9|12016.5|12014.5|11991.9|11989.9|4066
1657519200000|2022-07-11 06:00:00|11999|11997|11991.5|11989.5|12011.8|12009.8|11967.6|11965.6|8757
1657522800000|2022-07-11 07:00:00|11992.5|11990.5|12014.4|12012.4|12036.3|12034.3|11974.9|11972.9|11783
1657526400000|2022-07-11 08:00:00|12014.3|12012.3|12028.1|12026.1|12046.3|12044.3|12009|12007|8843
1657530000000|2022-07-11 09:00:00|12028|12026|12022|12020|12047.4|12045.4|12020.6|12018.6|5603
1657533600000|2022-07-11 10:00:00|12021.9|12019.9|12034.9|12032.9|12055.8|12053.8|12015.8|12013.8|6655
1657537200000|2022-07-11 11:00:00|12034.5|12032.5|12015.1|12013.1|12050.4|12048.4|12008|12006|5954
1657540800000|2022-07-11 12:00:00|12015|12013|12039.4|12037.4|12042.1|12040.1|12009.4|12007.4|12329
1657544400000|2022-07-11 13:00:00|12038.9|12036.9|11854.1|11853.1|12046.4|12044.4|11826|11825|98452
1657548000000|2022-07-11 14:00:00|11854.5|11853.5|11883.6|11882.6|11942.9|11941.9|11823.3|11822.3|93313
1657551600000|2022-07-11 15:00:00|11883.7|11882.7|11891.6|11890.6|11935|11934|11873|11872|60956
1657555200000|2022-07-11 16:00:00|11891.7|11890.7|11904.3|11903.3|11921.6|11920.6|11876.7|11875.7|36560
1657558800000|2022-07-11 17:00:00|11904.4|11903.4|11959.3|11958.3|11978.8|11977.8|11901.8|11900.8|47174
1657562400000|2022-07-11 18:00:00|11958.8|11957.8|11880.8|11879.8|11961.6|11960.6|11880.6|11879.6|46879
1657566000000|2022-07-11 19:00:00|11880.1|11879.1|11864.6|11863.6|11887|11886|11832.6|11831.6|71709
1657569600000|2022-07-11 20:00:00|11864.5|11863.5|11876.6|11871.6|11891.3|11889.3|11864.5|11863|13436
1657573200000|2022-07-11 21:00:00|11877.2|11872.2|11874|11869|11878.1|11873.1|11870.5|11865.5|0
1657576800000|2022-07-11 22:00:00|11874.1|11869.1|11855.1|11853.1|11877.8|11875.8|11851.1|11849.1|3265
1657580400000|2022-07-11 23:00:00|11855.5|11853.5|11878.1|11876.1|11880.4|11878.4|11854.4|11852.4|2560
1657584000000|2022-07-12 00:00:00|11878|11876|11788.6|11786.6|11883.8|11881.8|11784.1|11782.1|8867
1657587600000|2022-07-12 01:00:00|11788.8|11786.8|11798.1|11796.1|11809.4|11807.4|11780.1|11778.1|7866
1657591200000|2022-07-12 02:00:00|11798|11796|11791.6|11789.6|11808.3|11806.3|11782.6|11780.6|4130
1657594800000|2022-07-12 03:00:00|11791.8|11789.8|11789.9|11787.9|11793.6|11791.6|11763.4|11761.4|4770
1657598400000|2022-07-12 04:00:00|11789.8|11787.8|11781.9|11779.9|11791.3|11789.3|11772.4|11770.4|2453
1657602000000|2022-07-12 05:00:00|11782|11780|11781.1|11779.1|11793.6|11791.6|11773.9|11771.9|3278
1657605600000|2022-07-12 06:00:00|11781|11779|11786.6|11784.6|11795.5|11793.5|11751.6|11749.6|7951
1657609200000|2022-07-12 07:00:00|11786|11784|11778.9|11776.9|11797.9|11795.9|11734.5|11732.5|12987
1657612800000|2022-07-12 08:00:00|11779.1|11777.1|11792.6|11790.6|11799.8|11797.8|11761.4|11759.4|7255
1657616400000|2022-07-12 09:00:00|11792.5|11790.5|11781.9|11779.9|11806.9|11804.9|11771|11769|9174
1657620000000|2022-07-12 10:00:00|11781.8|11779.8|11795.4|11793.4|11826.9|11824.9|11781.4|11779.4|10830
1657623600000|2022-07-12 11:00:00|11795|11793|11856|11854|11880.9|11878.9|11790.8|11788.8|16477
1657627200000|2022-07-12 12:00:00|11855.9|11853.9|11882.4|11880.4|11900.1|11898.1|11840.6|11838.6|16647
1657630800000|2022-07-12 13:00:00|11882.3|11880.3|11831.3|11830.3|11999.4|11998.4|11830.4|11829.4|103848
1657634400000|2022-07-12 14:00:00|11831|11830|11843.8|11842.8|11877.9|11876.9|11779.8|11778.8|100623
1657638000000|2022-07-12 15:00:00|11843.9|11842.9|11867.2|11866.2|11903.3|11902.3|11824.9|11823.9|61137
1657641600000|2022-07-12 16:00:00|11867.3|11866.3|11884|11883|11903.1|11902.1|11846.9|11845.9|40196
1657645200000|2022-07-12 17:00:00|11884.1|11883.1|11872.3|11871.3|11911.5|11910.5|11835.6|11834.6|39793
1657648800000|2022-07-12 18:00:00|11872.4|11871.4|11798.8|11797.8|11876|11875|11798|11797|31177
1657652400000|2022-07-12 19:00:00|11798.9|11797.9|11749.4|11748.4|11799|11798|11684.2|11683.2|96337
1657656000000|2022-07-12 20:00:00|11749.7|11748.7|11753.1|11748.1|11754.2|11752.2|11735.8|11733.8|12138
1657659600000|2022-07-12 21:00:00|11753|11748|11746.8|11741.8|11753.8|11748.8|11744.2|11739.2|0
1657663200000|2022-07-12 22:00:00|11755.4|11753.4|11744.9|11742.9|11760.9|11758.9|11740.7|11738.7|3328
1657666800000|2022-07-12 23:00:00|11745.4|11743.4|11745|11743|11762.2|11760.2|11733.2|11731.2|3947
1657670400000|2022-07-13 00:00:00|11745.5|11743.5|11768.7|11766.7|11774.8|11772.8|11742.9|11740.9|5847
1657674000000|2022-07-13 01:00:00|11769.2|11767.2|11758|11756|11788.5|11786.5|11746.3|11744.3|6268
1657677600000|2022-07-13 02:00:00|11757.9|11755.9|11777.3|11775.3|11780.4|11778.4|11749.8|11747.8|4594
1657681200000|2022-07-13 03:00:00|11777.4|11775.4|11778.4|11776.4|11790.5|11788.5|11771.8|11769.8|2921
1657684800000|2022-07-13 04:00:00|11778.5|11776.5|11777.4|11775.4|11785.8|11783.8|11773|11771|2038
1657688400000|2022-07-13 05:00:00|11777.5|11775.5|11778.9|11776.9|11783.5|11781.5|11762.3|11760.3|3229
1657692000000|2022-07-13 06:00:00|11778.5|11776.5|11806|11804|11814.4|11812.4|11753.8|11751.8|7435
1657695600000|2022-07-13 07:00:00|11806.2|11804.2|11765.8|11763.8|11807.4|11805.4|11758.4|11756.4|9577
1657699200000|2022-07-13 08:00:00|11765.5|11763.5|11805.4|11803.4|11806.7|11804.7|11741.5|11739.5|8920
1657702800000|2022-07-13 09:00:00|11805.3|11803.3|11786.3|11784.3|11806.7|11804.7|11781.7|11779.7|5303
1657706400000|2022-07-13 10:00:00|11786.5|11784.5|11788|11786|11788.9|11786.9|11765.4|11763.4|4627
1657710000000|2022-07-13 11:00:00|11788.2|11786.2|11798.9|11796.9|11806.7|11804.7|11774.3|11772.3|8450
1657713600000|2022-07-13 12:00:00|11799|11797|11532.7|11530.7|11939.8|11937.8|11451.9|11449.9|91880
1657717200000|2022-07-13 13:00:00|11532.8|11530.8|11648.4|11647.4|11670.7|11669.7|11494.5|11493.5|123551
1657720800000|2022-07-13 14:00:00|11649.2|11648.2|11762.8|11761.8|11805.7|11804.7|11569.4|11568.4|143324
1657724400000|2022-07-13 15:00:00|11762.6|11761.6|11720.1|11719.1|11803.2|11802.2|11678.6|11677.6|66029
1657728000000|2022-07-13 16:00:00|11720.8|11719.8|11790.4|11789.4|11791.9|11790.9|11706.6|11705.6|45468
1657731600000|2022-07-13 17:00:00|11791.2|11790.2|11794.7|11793.7|11825.1|11824.1|11754.7|11753.7|49471
1657735200000|2022-07-13 18:00:00|11794.6|11793.6|11810.9|11809.9|11810.9|11809.9|11710.4|11709.4|59520
1657738800000|2022-07-13 19:00:00|11810.1|11809.1|11726.4|11725.4|11813.2|11812.2|11722.9|11721.9|59008
1657742400000|2022-07-13 20:00:00|11726.9|11724.9|11703.7|11698.7|11732.4|11730.4|11697.4|11695.4|14461
1657746000000|2022-07-13 21:00:00|11703.8|11698.8|11706.6|11701.6|11707.5|11702.5|11703.5|11698.5|0
1657749600000|2022-07-13 22:00:00|11699.4|11697.4|11669.6|11667.6|11702.6|11700.6|11657.1|11655.1|5079
1657753200000|2022-07-13 23:00:00|11669.4|11667.4|11645.6|11643.6|11680.6|11678.6|11633.4|11631.4|6159
1657756800000|2022-07-14 00:00:00|11644.8|11642.8|11664.7|11662.7|11672.7|11670.7|11637.2|11635.2|5712
1657760400000|2022-07-14 01:00:00|11664.8|11662.8|11692.3|11690.3|11700.2|11698.2|11659.7|11657.7|5488
1657764000000|2022-07-14 02:00:00|11692.6|11690.6|11707.1|11705.1|11721.1|11719.1|11688.4|11686.4|4329
1657767600000|2022-07-14 03:00:00|11706.9|11704.9|11716.1|11714.1|11734.7|11732.7|11705.7|11703.7|4312
1657771200000|2022-07-14 04:00:00|11716.2|11714.2|11720.4|11718.4|11728.8|11726.8|11707.3|11705.3|2914
1657774800000|2022-07-14 05:00:00|11720.2|11718.2|11687.8|11685.8|11731.3|11729.3|11679.6|11677.6|5584
1657778400000|2022-07-14 06:00:00|11687.6|11685.6|11678.6|11676.6|11697.9|11695.9|11663.3|11661.3|6760
1657782000000|2022-07-14 07:00:00|11678.7|11676.7|11642.7|11640.7|11694.3|11692.3|11638.3|11636.3|13945
1657785600000|2022-07-14 08:00:00|11642.8|11640.8|11600.1|11598.1|11666.7|11664.7|11571.3|11569.3|17196
1657789200000|2022-07-14 09:00:00|11599.8|11597.8|11635.2|11633.2|11637.1|11635.1|11586.9|11584.9|10869
1657792800000|2022-07-14 10:00:00|11635.1|11633.1|11625.1|11623.1|11647.6|11645.6|11602.1|11600.1|9944
1657796400000|2022-07-14 11:00:00|11625.7|11623.7|11612.7|11610.7|11641.6|11639.6|11600.7|11598.7|12913
1657800000000|2022-07-14 12:00:00|11612.2|11610.2|11626.9|11624.9|11655.6|11653.6|11581.7|11579.7|24383
1657803600000|2022-07-14 13:00:00|11626.2|11624.2|11536.3|11535.3|11653.3|11652.3|11518.8|11517.8|88705
1657807200000|2022-07-14 14:00:00|11536.7|11535.7|11557.6|11556.6|11581.4|11580.4|11480.9|11479.9|90088
1657810800000|2022-07-14 15:00:00|11557.1|11556.1|11676.6|11675.6|11689.9|11688.9|11555|11554|88270
1657814400000|2022-07-14 16:00:00|11676.4|11675.4|11623.5|11622.5|11688.8|11687.8|11594.3|11593.3|45506
1657818000000|2022-07-14 17:00:00|11624.3|11623.3|11699.4|11698.4|11716|11715|11603|11602|45739
1657821600000|2022-07-14 18:00:00|11699.3|11698.3|11776.8|11775.8|11805.3|11804.3|11694|11693|66702
1657825200000|2022-07-14 19:00:00|11776.9|11775.9|11769.4|11768.4|11804.2|11803.2|11732|11731|74603
1657828800000|2022-07-14 20:00:00|11769.9|11767.9|11778.8|11773.8|11787.5|11785.5|11763.7|11761.7|12998
1657832400000|2022-07-14 21:00:00|11779.4|11774.4|11783.1|11778.1|11783.1|11778.1|11777.2|11772.2|0
1657836000000|2022-07-14 22:00:00|11780.5|11778.5|11802.3|11800.3|11813.4|11811.4|11779.4|11777.4|4600
1657839600000|2022-07-14 23:00:00|11802.2|11800.2|11833.7|11831.7|11836.5|11834.5|11799.3|11797.3|4132
1657843200000|2022-07-15 00:00:00|11832.4|11830.4|11783.8|11781.8|11837.7|11835.7|11779.7|11777.7|6107
1657846800000|2022-07-15 01:00:00|11783.4|11781.4|11819.3|11817.3|11820.4|11818.4|11773.3|11771.3|5760
1657850400000|2022-07-15 02:00:00|11819.7|11817.7|11826.8|11824.8|11829.3|11827.3|11812|11810|4442
1657854000000|2022-07-15 03:00:00|11826.9|11824.9|11823.2|11821.2|11828.8|11826.8|11798.4|11796.4|3737
1657857600000|2022-07-15 04:00:00|11823|11821|11809.2|11807.2|11825.4|11823.4|11803.4|11801.4|2161
1657861200000|2022-07-15 05:00:00|11809|11807|11795.9|11793.9|11812.9|11810.9|11777.4|11775.4|4051
1657864800000|2022-07-15 06:00:00|11795.3|11793.3|11760.3|11758.3|11808|11806|11759.4|11757.4|5638
1657868400000|2022-07-15 07:00:00|11760.4|11758.4|11775.8|11773.8|11797.7|11795.7|11734.2|11732.2|11473
1657872000000|2022-07-15 08:00:00|11776|11774|11802.4|11800.4|11822.2|11820.2|11755.3|11753.3|8449
1657875600000|2022-07-15 09:00:00|11802|11800|11787.3|11785.3|11819.3|11817.3|11783.4|11781.4|6628
1657879200000|2022-07-15 10:00:00|11786.5|11784.5|11793.3|11791.3|11798.4|11796.4|11775.8|11773.8|6043
1657882800000|2022-07-15 11:00:00|11793.2|11791.2|11775.8|11773.8|11811.5|11809.5|11774.3|11772.3|6431
1657886400000|2022-07-15 12:00:00|11775.9|11773.9|11862.9|11860.9|11876.8|11874.8|11711.3|11709.3|38963
1657890000000|2022-07-15 13:00:00|11862.2|11860.2|11869.7|11868.7|11954.2|11953.2|11824.2|11823.2|95037
1657893600000|2022-07-15 14:00:00|11871.3|11870.3|11917.1|11916.1|11956.2|11955.2|11864|11863|89699
1657897200000|2022-07-15 15:00:00|11917.6|11916.6|11928|11927|11970.9|11969.9|11911.1|11910.1|58444
1657900800000|2022-07-15 16:00:00|11927.9|11926.9|11927.4|11926.4|11939.5|11938.5|11900.8|11899.8|47480
1657904400000|2022-07-15 17:00:00|11927.5|11926.5|11953.9|11952.9|11963.6|11962.6|11923.1|11922.1|39361
1657908000000|2022-07-15 18:00:00|11954.4|11953.4|11954.6|11953.6|11970.2|11969.2|11929.9|11928.9|33539
1657911600000|2022-07-15 19:00:00|11955.1|11954.1|11981.1|11980.1|11985.8|11984.8|11930.3|11929.3|54226
1657915200000|2022-07-15 20:00:00|11981.7|11980.7|11994.5|11989.5|11994.8|11992.8|11972.7|11970.7|14769
1657918800000|2022-07-15 21:00:00|11994.4|11989.4|11994.4|11989.4|11994.4|11989.4|11994.4|11989.4|0
1658095200000|2022-07-17 22:00:00|12036.3|12034.3|12018.4|12016.4|12038.3|12036.3|12013.9|12011.9|4592
1658098800000|2022-07-17 23:00:00|12018.3|12016.3|12033.2|12031.2|12039.4|12037.4|12017.2|12015.2|2669
1658102400000|2022-07-18 00:00:00|12033.4|12031.4|12010.8|12008.8|12034.8|12032.8|12001.8|11999.8|3775
1658106000000|2022-07-18 01:00:00|12010.7|12008.7|12025.6|12023.6|12033.7|12031.7|12010.7|12008.7|3742
1658109600000|2022-07-18 02:00:00|12025.7|12023.7|12031.7|12029.7|12033.1|12031.1|12016.6|12014.6|2489
1658113200000|2022-07-18 03:00:00|12031.6|12029.6|12072.9|12070.9|12076.2|12074.2|12030.9|12028.9|6109
1658116800000|2022-07-18 04:00:00|12073.4|12071.4|12076.4|12074.4|12081.2|12079.2|12065.7|12063.7|2221
1658120400000|2022-07-18 05:00:00|12076.3|12074.3|12087.7|12085.7|12094.4|12092.4|12063.3|12061.3|3885
1658124000000|2022-07-18 06:00:00|12087.8|12085.8|12100.3|12098.3|12101.9|12099.9|12072.1|12070.1|5564
1658127600000|2022-07-18 07:00:00|12099.9|12097.9|12122.4|12120.4|12143.3|12141.3|12075.7|12073.7|12274
1658131200000|2022-07-18 08:00:00|12122.3|12120.3|12144.9|12142.9|12153.6|12151.6|12108.6|12106.6|9728
1658134800000|2022-07-18 09:00:00|12144.8|12142.8|12123.4|12121.4|12146.7|12144.7|12117.2|12115.2|5156
1658138400000|2022-07-18 10:00:00|12123.1|12121.1|12118.4|12116.4|12132.3|12130.3|12115.2|12113.2|4278
1658142000000|2022-07-18 11:00:00|12119.6|12117.6|12123.6|12121.6|12138.1|12136.1|12106.8|12104.8|6868
1658145600000|2022-07-18 12:00:00|12124.8|12122.8|12099.6|12097.6|12131.2|12129.2|12077.2|12075.2|14745
1658149200000|2022-07-18 13:00:00|12099.3|12097.3|12135.4|12134.4|12158.6|12157.6|12063.4|12062.4|83111
1658152800000|2022-07-18 14:00:00|12135.3|12134.3|12109.1|12108.1|12156.3|12155.3|12068.1|12067.1|74058
1658156400000|2022-07-18 15:00:00|12109.2|12108.2|12152.4|12151.4|12155.2|12154.2|12094.6|12093.6|44462
1658160000000|2022-07-18 16:00:00|12152.3|12151.3|12115.5|12114.5|12156.3|12155.3|12113|12112|32510
1658163600000|2022-07-18 17:00:00|12115.4|12114.4|11959.5|11958.5|12120.9|12119.9|11944.6|11943.6|68851
1658167200000|2022-07-18 18:00:00|11959.3|11958.3|11897.8|11896.8|11987.4|11986.4|11893.5|11892.5|65778
1658170800000|2022-07-18 19:00:00|11898.4|11897.4|11880|11879|11937.5|11936.5|11831.6|11830.6|76148
1658174400000|2022-07-18 20:00:00|11880.5|11878.5|11890.4|11885.4|11892.6|11890.6|11872|11870|12230
1658178000000|2022-07-18 21:00:00|11890.1|11885.1|11882.1|11877.1|11890.9|11885.9|11879.3|11874.3|0
1658181600000|2022-07-18 22:00:00|11887.3|11885.3|11896.9|11894.9|11901.8|11899.8|11874.8|11872.8|3250
1658185200000|2022-07-18 23:00:00|11897.1|11895.1|11913.9|11911.9|11916.8|11914.8|11883.4|11881.4|3813
1658188800000|2022-07-19 00:00:00|11913.6|11911.6|11900.3|11898.3|11918.1|11916.1|11889.4|11887.4|3723
1658192400000|2022-07-19 01:00:00|11900.4|11898.4|11904.8|11902.8|11923.6|11921.6|11895.4|11893.4|3854
1658196000000|2022-07-19 02:00:00|11904.9|11902.9|11918.3|11916.3|11926.5|11924.5|11904.9|11902.9|2222
1658199600000|2022-07-19 03:00:00|11918.4|11916.4|11899.3|11897.3|11925.1|11923.1|11890.9|11888.9|3251
1658203200000|2022-07-19 04:00:00|11899.1|11897.1|11885|11883|11901.4|11899.4|11881.6|11879.6|2644
1658206800000|2022-07-19 05:00:00|11885.5|11883.5|11906.3|11904.3|11916.5|11914.5|11880.6|11878.6|3434
1658210400000|2022-07-19 06:00:00|11906.1|11904.1|11904.8|11902.8|11920|11918|11897.3|11895.3|3941
1658214000000|2022-07-19 07:00:00|11905.8|11903.8|11886.8|11884.8|11942.9|11940.9|11863.9|11861.9|13659
1658217600000|2022-07-19 08:00:00|11887.1|11885.1|11930|11928|11934.3|11932.3|11886|11884|7410
1658221200000|2022-07-19 09:00:00|11930.1|11928.1|11953.9|11951.9|11967|11965|11927.1|11925.1|7816
1658224800000|2022-07-19 10:00:00|11953.8|11951.8|11984.4|11982.4|12001.3|11999.3|11951|11949|10239
1658228400000|2022-07-19 11:00:00|11983.8|11981.8|11986|11984|11992.1|11990.1|11964.9|11962.9|9057
1658232000000|2022-07-19 12:00:00|11987.4|11985.4|11996.4|11994.4|12005.9|12003.9|11955.1|11953.1|14238
1658235600000|2022-07-19 13:00:00|11996|11994|12039.1|12038.1|12053.1|12052.1|11967|11966|81836
1658239200000|2022-07-19 14:00:00|12039.3|12038.3|12115.2|12114.2|12117.7|12116.7|11985.5|11984.5|91491
1658242800000|2022-07-19 15:00:00|12115.1|12114.1|12154.7|12153.7|12165.8|12164.8|12113.2|12112.2|69457
1658246400000|2022-07-19 16:00:00|12154.9|12153.9|12177.4|12176.4|12178.9|12177.9|12123.6|12122.6|47594
1658250000000|2022-07-19 17:00:00|12177.3|12176.3|12223.6|12222.6|12225.6|12224.6|12155.3|12154.3|38915
1658253600000|2022-07-19 18:00:00|12223|12222|12223.5|12222.5|12249.6|12248.6|12194.1|12193.1|53715
1658257200000|2022-07-19 19:00:00|12223.1|12222.1|12241.4|12240.4|12255.4|12254.4|12210.6|12209.6|73528
1658260800000|2022-07-19 20:00:00|12241.9|12239.9|12291.4|12286.4|12299.1|12297.1|12232|12230|28461
1658264400000|2022-07-19 21:00:00|12291.3|12286.3|12301.9|12296.9|12310.7|12305.7|12290.8|12285.8|0
1658268000000|2022-07-19 22:00:00|12301.4|12299.4|12290.3|12288.3|12308.9|12306.9|12277.6|12275.6|3263
1658271600000|2022-07-19 23:00:00|12290.1|12288.1|12283.9|12281.9|12295.4|12293.4|12277.1|12275.1|2837
1658275200000|2022-07-20 00:00:00|12283.1|12281.1|12306.3|12304.3|12320.8|12318.8|12269.3|12267.3|7515
1658278800000|2022-07-20 01:00:00|12306.1|12304.1|12309.5|12307.5|12317.4|12315.4|12288.6|12286.6|4901
1658282400000|2022-07-20 02:00:00|12309.4|12307.4|12318.8|12316.8|12329.1|12327.1|12302.1|12300.1|4635
1658286000000|2022-07-20 03:00:00|12318.6|12316.6|12318.9|12316.9|12322.9|12320.9|12312|12310|2565
1658289600000|2022-07-20 04:00:00|12318.6|12316.6|12312.8|12310.8|12326.5|12324.5|12302.1|12300.1|3180
1658293200000|2022-07-20 05:00:00|12312.6|12310.6|12293.8|12291.8|12312.6|12310.6|12280.4|12278.4|5095
1658296800000|2022-07-20 06:00:00|12293.9|12291.9|12299|12297|12312.9|12310.9|12283.4|12281.4|4813
1658300400000|2022-07-20 07:00:00|12298.8|12296.8|12253.4|12251.4|12311.5|12309.5|12247|12245|13719
1658304000000|2022-07-20 08:00:00|12253|12251|12270.8|12268.8|12287.1|12285.1|12249.5|12247.5|9506
1658307600000|2022-07-20 09:00:00|12270.6|12268.6|12287.1|12285.1|12294.4|12292.4|12269.9|12267.9|5492
1658311200000|2022-07-20 10:00:00|12286.9|12284.9|12237.5|12235.5|12290.1|12288.1|12209.6|12207.6|11849
1658314800000|2022-07-20 11:00:00|12238.9|12236.9|12227.6|12225.6|12244.8|12242.8|12221|12219|7677
1658318400000|2022-07-20 12:00:00|12227.5|12225.5|12238.3|12236.3|12252.4|12250.4|12206.9|12204.9|21020
1658322000000|2022-07-20 13:00:00|12238.1|12236.1|12255.8|12254.8|12320.6|12319.6|12228.1|12227.1|76307
1658325600000|2022-07-20 14:00:00|12255.6|12254.6|12459.9|12458.9|12459.9|12458.9|12243.1|12242.1|105779
1658329200000|2022-07-20 15:00:00|12459.6|12458.6|12468.9|12467.9|12481.6|12480.6|12411.6|12410.6|71394
1658332800000|2022-07-20 16:00:00|12469|12468|12431.5|12430.5|12490.7|12489.7|12374.3|12373.3|70090
1658336400000|2022-07-20 17:00:00|12431.4|12430.4|12351|12350|12435.9|12434.9|12331|12330|71344
1658340000000|2022-07-20 18:00:00|12351.3|12350.3|12426.5|12425.5|12437|12436|12347.5|12346.5|47744
1658343600000|2022-07-20 19:00:00|12426.8|12425.8|12438.2|12437.2|12473.3|12472.3|12419|12418|62370
1658347200000|2022-07-20 20:00:00|12438.7|12436.7|12402.8|12397.8|12467.7|12465.7|12393.6|12391.6|24209
1658350800000|2022-07-20 21:00:00|12402.9|12397.9|12424.4|12419.4|12429.5|12424.5|12401.4|12396.4|0
1658354400000|2022-07-20 22:00:00|12413.2|12411.2|12394.8|12392.8|12417.2|12415.2|12384.3|12382.3|4607
1658358000000|2022-07-20 23:00:00|12395.3|12393.3|12409.1|12407.1|12421.7|12419.7|12393.8|12391.8|3149
1658361600000|2022-07-21 00:00:00|12408.9|12406.9|12414.6|12412.6|12418.6|12416.6|12391.1|12389.1|3715
1658365200000|2022-07-21 01:00:00|12414.4|12412.4|12383.1|12381.1|12414.7|12412.7|12369.1|12367.1|7040
1658368800000|2022-07-21 02:00:00|12382.9|12380.9|12391.7|12389.7|12405.4|12403.4|12377.9|12375.9|3594
1658372400000|2022-07-21 03:00:00|12391.6|12389.6|12405.2|12403.2|12410.8|12408.8|12388.4|12386.4|2677
1658376000000|2022-07-21 04:00:00|12405.1|12403.1|12417.3|12415.3|12430.4|12428.4|12397.1|12395.1|3577
1658379600000|2022-07-21 05:00:00|12417.4|12415.4|12457.2|12455.2|12461.4|12459.4|12409.4|12407.4|5881
1658383200000|2022-07-21 06:00:00|12457.1|12455.1|12416.1|12414.1|12463.4|12461.4|12410.8|12408.8|7580
1658386800000|2022-07-21 07:00:00|12416.3|12414.3|12412.6|12410.6|12444.7|12442.7|12390.4|12388.4|10355
1658390400000|2022-07-21 08:00:00|12415.2|12413.2|12410.2|12408.2|12417.3|12415.3|12378.8|12376.8|9886
1658394000000|2022-07-21 09:00:00|12410.1|12408.1|12442.6|12440.6|12444.6|12442.6|12402.7|12400.7|6008
1658397600000|2022-07-21 10:00:00|12442.8|12440.8|12440.6|12438.6|12471.8|12469.8|12434.9|12432.9|8012
1658401200000|2022-07-21 11:00:00|12440.8|12438.8|12443.7|12441.7|12450.8|12448.8|12426.7|12424.7|8359
1658404800000|2022-07-21 12:00:00|12443.3|12441.3|12499.4|12497.4|12531.7|12529.7|12416.2|12414.2|32904
1658408400000|2022-07-21 13:00:00|12499.6|12497.6|12470.3|12469.3|12502.7|12500.7|12384.4|12383.4|92375
1658412000000|2022-07-21 14:00:00|12469.7|12468.7|12449.7|12448.7|12513.7|12512.7|12346.4|12345.4|99379
1658415600000|2022-07-21 15:00:00|12449.2|12448.2|12503.2|12502.2|12519|12518|12440.6|12439.6|57383
1658419200000|2022-07-21 16:00:00|12503.1|12502.1|12581|12580|12595.6|12594.6|12500.5|12499.5|56001
1658422800000|2022-07-21 17:00:00|12581.9|12580.9|12552.8|12551.8|12593.5|12592.5|12520.5|12519.5|46870
1658426400000|2022-07-21 18:00:00|12553.3|12552.3|12576.8|12575.8|12591.4|12590.4|12546.6|12545.6|38039
1658430000000|2022-07-21 19:00:00|12576.5|12575.5|12618.7|12617.7|12619.2|12618.2|12567.9|12566.9|59244
1658433600000|2022-07-21 20:00:00|12619.2|12617.2|12547.4|12542.4|12629.1|12627.1|12519.7|12517.7|31798
1658437200000|2022-07-21 21:00:00|12547.5|12542.5|12536.9|12531.9|12547.7|12542.7|12533.7|12528.7|0
1658440800000|2022-07-21 22:00:00|12533.2|12531.2|12527.5|12525.5|12538.2|12536.2|12510.9|12508.9|4815
1658444400000|2022-07-21 23:00:00|12527.1|12525.1|12521.5|12519.5|12533.9|12531.9|12517.7|12515.7|3190
1658448000000|2022-07-22 00:00:00|12521.2|12519.2|12527.2|12525.2|12528.4|12526.4|12503.4|12501.4|3632
1658451600000|2022-07-22 01:00:00|12527.1|12525.1|12531.9|12529.9|12544|12542|12509.9|12507.9|3339
1658455200000|2022-07-22 02:00:00|12531.6|12529.6|12514.6|12512.6|12534.6|12532.6|12505.4|12503.4|3022
1658458800000|2022-07-22 03:00:00|12514.5|12512.5|12522.4|12520.4|12524.6|12522.6|12506.4|12504.4|1885
1658462400000|2022-07-22 04:00:00|12522.2|12520.2|12513|12511|12526.6|12524.6|12512.1|12510.1|1141
1658466000000|2022-07-22 05:00:00|12512.5|12510.5|12502.6|12500.6|12522.7|12520.7|12497.5|12495.5|3152
1658469600000|2022-07-22 06:00:00|12502.5|12500.5|12525.5|12523.5|12533.6|12531.6|12501.4|12499.4|3848
1658473200000|2022-07-22 07:00:00|12525.6|12523.6|12528.2|12526.2|12549.5|12547.5|12505.7|12503.7|11047
1658476800000|2022-07-22 08:00:00|12530.4|12528.4|12542.2|12540.2|12551.2|12549.2|12510|12508|8119
1658480400000|2022-07-22 09:00:00|12541.7|12539.7|12542|12540|12563.4|12561.4|12539.5|12537.5|5664
1658484000000|2022-07-22 10:00:00|12541.9|12539.9|12559.7|12557.7|12576|12574|12536.9|12534.9|6202
1658487600000|2022-07-22 11:00:00|12559.4|12557.4|12589.5|12587.5|12590|12588|12539.2|12537.2|9462
1658491200000|2022-07-22 12:00:00|12589.4|12587.4|12570.5|12568.5|12590.5|12588.5|12565.4|12563.4|10509
1658494800000|2022-07-22 13:00:00|12571|12569|12551.9|12550.9|12670.7|12669.7|12539.7|12538.7|104027
1658498400000|2022-07-22 14:00:00|12552.9|12551.9|12554.9|12553.9|12584.1|12583.1|12516.9|12515.9|89037
1658502000000|2022-07-22 15:00:00|12554.6|12553.6|12434.3|12433.3|12560.1|12559.1|12393.8|12392.8|88602
1658505600000|2022-07-22 16:00:00|12433.1|12432.1|12401.8|12400.8|12446.6|12445.6|12378.6|12377.6|56055
1658509200000|2022-07-22 17:00:00|12402|12401|12368.3|12367.3|12402|12401|12332.3|12331.3|63777
1658512800000|2022-07-22 18:00:00|12368|12367|12359.7|12358.7|12372.3|12371.3|12318.8|12317.8|57024
1658516400000|2022-07-22 19:00:00|12360.3|12359.3|12398.9|12397.9|12405.8|12404.8|12339.8|12338.8|73781
1658520000000|2022-07-22 20:00:00|12399.4|12397.4|12403.6|12398.6|12404.5|12402.5|12384.5|12382.5|13184
1658700000000|2022-07-24 22:00:00|12411.5|12409.5|12393.4|12391.4|12411.5|12409.5|12376.6|12374.6|4305
1658703600000|2022-07-24 23:00:00|12393.3|12391.3|12378.9|12376.9|12404.6|12402.6|12378.1|12376.1|2902
1658707200000|2022-07-25 00:00:00|12378.8|12376.8|12369|12367|12412|12410|12367|12365|5590
1658710800000|2022-07-25 01:00:00|12368|12366|12373.8|12371.8|12385.4|12383.4|12361.5|12359.5|4389
1658714400000|2022-07-25 02:00:00|12373.5|12371.5|12388|12386|12392.4|12390.4|12370.5|12368.5|2285
1658718000000|2022-07-25 03:00:00|12387.9|12385.9|12393|12391|12394.8|12392.8|12375.9|12373.9|2255
1658721600000|2022-07-25 04:00:00|12393.1|12391.1|12391.9|12389.9|12402.5|12400.5|12387|12385|1475
1658725200000|2022-07-25 05:00:00|12390.1|12388.1|12383.4|12381.4|12395.6|12393.6|12371.1|12369.1|2542
1658728800000|2022-07-25 06:00:00|12383.5|12381.5|12396.1|12394.1|12404|12402|12378.6|12376.6|3315
1658732400000|2022-07-25 07:00:00|12396.3|12394.3|12390.6|12388.6|12411.1|12409.1|12364.6|12362.6|7384
1658736000000|2022-07-25 08:00:00|12391.3|12389.3|12431.5|12429.5|12444.6|12442.6|12388.3|12386.3|7838
1658739600000|2022-07-25 09:00:00|12431.6|12429.6|12469.6|12467.6|12470.1|12468.1|12428.1|12426.1|7828
1658743200000|2022-07-25 10:00:00|12469.5|12467.5|12464.8|12462.8|12471.9|12469.9|12450.1|12448.1|5235
1658746800000|2022-07-25 11:00:00|12464.6|12462.6|12450|12448|12474|12472|12439.6|12437.6|7209
1658750400000|2022-07-25 12:00:00|12449.9|12447.9|12427.1|12425.1|12459.3|12457.3|12415.1|12413.1|10487
1658754000000|2022-07-25 13:00:00|12427|12425|12361.8|12360.8|12434.1|12432.1|12332.5|12331.5|79301
1658757600000|2022-07-25 14:00:00|12362.3|12361.3|12329.1|12328.1|12378|12377|12263.6|12262.6|94541
1658761200000|2022-07-25 15:00:00|12328.5|12327.5|12346.1|12345.1|12362.5|12361.5|12278|12277|53910
1658764800000|2022-07-25 16:00:00|12345.9|12344.9|12354.8|12353.8|12382.2|12381.2|12305.5|12304.5|39575
1658768400000|2022-07-25 17:00:00|12354.9|12353.9|12297.3|12296.3|12371|12370|12297|12296|29546
1658772000000|2022-07-25 18:00:00|12297.4|12296.4|12267.5|12266.5|12306|12305|12260|12259|37134
1658775600000|2022-07-25 19:00:00|12267.7|12266.7|12331.2|12330.2|12334.7|12333.7|12242.5|12241.5|58925
1658779200000|2022-07-25 20:00:00|12331|12330|12303.5|12298.5|12352.1|12350.1|12292.8|12290.8|18317
1658782800000|2022-07-25 21:00:00|12303.8|12298.8|12274.7|12269.7|12304.2|12299.2|12274.4|12269.4|0
1658786400000|2022-07-25 22:00:00|12286.4|12284.4|12285.4|12283.4|12292.3|12290.3|12276.8|12274.8|2378
1658790000000|2022-07-25 23:00:00|12285.5|12283.5|12274.8|12272.8|12286|12284|12263|12261|3055
1658793600000|2022-07-26 00:00:00|12274.6|12272.6|12265.8|12263.8|12282.1|12280.1|12253.8|12251.8|3651
1658797200000|2022-07-26 01:00:00|12265.9|12263.9|12274|12272|12288.9|12286.9|12263.3|12261.3|3821
1658800800000|2022-07-26 02:00:00|12273.9|12271.9|12284.6|12282.6|12295.4|12293.4|12265.8|12263.8|3316
1658804400000|2022-07-26 03:00:00|12284.8|12282.8|12287.3|12285.3|12293.5|12291.5|12278.8|12276.8|1752
1658808000000|2022-07-26 04:00:00|12287|12285|12285.1|12283.1|12287.8|12285.8|12277.6|12275.6|1085
1658811600000|2022-07-26 05:00:00|12285|12283|12288.5|12286.5|12292.1|12290.1|12274.6|12272.6|1872
1658815200000|2022-07-26 06:00:00|12288.6|12286.6|12283.4|12281.4|12299|12297|12271.8|12269.8|3090
1658818800000|2022-07-26 07:00:00|12283.3|12281.3|12301.8|12299.8|12308.3|12306.3|12277.3|12275.3|5482
1658822400000|2022-07-26 08:00:00|12302|12300|12288.8|12286.8|12304.8|12302.8|12275.1|12273.1|4275
1658826000000|2022-07-26 09:00:00|12288.5|12286.5|12301.4|12299.4|12309.8|12307.8|12283.8|12281.8|4895
1658829600000|2022-07-26 10:00:00|12301.3|12299.3|12273.8|12271.8|12308.4|12306.4|12253.5|12251.5|10216
1658833200000|2022-07-26 11:00:00|12273.4|12271.4|12268.1|12266.1|12290.1|12288.1|12257.9|12255.9|8005
1658836800000|2022-07-26 12:00:00|12268.3|12266.3|12257|12255|12291.4|12289.4|12241.5|12239.5|13342
1658840400000|2022-07-26 13:00:00|12256.8|12254.8|12209.9|12208.9|12272.6|12270.6|12172.1|12171.1|81404
1658844000000|2022-07-26 14:00:00|12209.8|12208.8|12170.5|12169.5|12235.3|12234.3|12133|12132|77783
1658847600000|2022-07-26 15:00:00|12170.9|12169.9|12088.5|12087.5|12178.5|12177.5|12084.4|12083.4|66859
1658851200000|2022-07-26 16:00:00|12088.3|12087.3|12114.6|12113.6|12127|12126|12081.4|12080.4|45789
1658854800000|2022-07-26 17:00:00|12114.9|12113.9|12094.4|12093.4|12138.6|12137.6|12092.4|12091.4|39033
1658858400000|2022-07-26 18:00:00|12094.5|12093.5|12079.4|12078.4|12136.6|12135.6|12060.5|12059.5|47716
1658862000000|2022-07-26 19:00:00|12079.1|12078.1|12084.5|12083.5|12108.3|12107.3|12050|12049|62275
1658865600000|2022-07-26 20:00:00|12085|12083|12174.2|12169.2|12174.2|12171.6|12048.5|12046.5|37872
1658869200000|2022-07-26 21:00:00|12174.1|12169.1|12164.8|12159.8|12176.3|12171.3|12143.4|12138.4|0
1658872800000|2022-07-26 22:00:00|12168.1|12166.1|12225.5|12223.5|12282.5|12280.5|12168.1|12166.1|16061
1658876400000|2022-07-26 23:00:00|12225.3|12223.3|12256.3|12254.3|12267|12265|12221|12219|5764
1658880000000|2022-07-27 00:00:00|12256.4|12254.4|12254.1|12252.1|12265.9|12263.9|12247.3|12245.3|4102
1658883600000|2022-07-27 01:00:00|12253.8|12251.8|12245.5|12243.5|12259.6|12257.6|12233.6|12231.6|3907
1658887200000|2022-07-27 02:00:00|12245.6|12243.6|12250.5|12248.5|12253.3|12251.3|12239.8|12237.8|2005
1658890800000|2022-07-27 03:00:00|12250.4|12248.4|12253.5|12251.5|12258.3|12256.3|12247|12245|1536
1658894400000|2022-07-27 04:00:00|12253.4|12251.4|12274.3|12272.3|12279.5|12277.5|12252.5|12250.5|2825
1658898000000|2022-07-27 05:00:00|12274.4|12272.4|12265.3|12263.3|12277.1|12275.1|12260|12258|2841
1658901600000|2022-07-27 06:00:00|12263.8|12261.8|12249.8|12247.8|12272.5|12270.5|12244.4|12242.4|4223
1658905200000|2022-07-27 07:00:00|12249.1|12247.1|12274.4|12272.4|12288.9|12286.9|12246|12244|8825
1658908800000|2022-07-27 08:00:00|12274.5|12272.5|12287.5|12285.5|12307.1|12305.1|12270.5|12268.5|8103
1658912400000|2022-07-27 09:00:00|12287.6|12285.6|12273|12271|12295|12293|12265.9|12263.9|4840
1658916000000|2022-07-27 10:00:00|12273.1|12271.1|12269|12267|12274.8|12272.8|12249.3|12247.3|4982
1658919600000|2022-07-27 11:00:00|12268.8|12266.8|12246.4|12244.4|12268.8|12266.8|12240.3|12238.3|6779
1658923200000|2022-07-27 12:00:00|12246.5|12244.5|12273.1|12271.1|12281|12279|12241.4|12239.4|12348
1658926800000|2022-07-27 13:00:00|12273.5|12271.5|12362.5|12361.5|12376.4|12375.4|12252.4|12251.4|78555
1658930400000|2022-07-27 14:00:00|12361.1|12360.1|12402.1|12401.1|12411.4|12410.4|12348.4|12347.4|69716
1658934000000|2022-07-27 15:00:00|12402.3|12401.3|12416.1|12415.1|12425.9|12424.9|12383|12382|49204
1658937600000|2022-07-27 16:00:00|12415.6|12414.6|12405.4|12404.4|12450.9|12449.9|12402.9|12401.9|42754
1658941200000|2022-07-27 17:00:00|12405.6|12404.6|12413.7|12412.7|12426.7|12425.7|12392.9|12391.9|31168
1658944800000|2022-07-27 18:00:00|12413.8|12412.8|12555.1|12554.1|12587.8|12586.8|12380.7|12379.7|120519
1658948400000|2022-07-27 19:00:00|12557.2|12556.2|12594|12593|12666.8|12665.8|12539.1|12538.1|107348
1658952000000|2022-07-27 20:00:00|12593.6|12592.6|12559.8|12554.8|12594.1|12592.6|12514.3|12512.3|35796
1658955600000|2022-07-27 21:00:00|12560.1|12555.1|12556.7|12551.7|12564.4|12559.4|12550.3|12545.3|0
1658959200000|2022-07-27 22:00:00|12556.8|12554.8|12554.5|12552.5|12561.6|12559.6|12548.5|12546.5|2537
1658962800000|2022-07-27 23:00:00|12554.6|12552.6|12553.5|12551.5|12569.3|12567.3|12548.7|12546.7|3332
1658966400000|2022-07-28 00:00:00|12553.7|12551.7|12540.6|12538.6|12561.3|12559.3|12529.3|12527.3|4529
1658970000000|2022-07-28 01:00:00|12540.7|12538.7|12542.8|12540.8|12545.7|12543.7|12531.1|12529.1|3973
1658973600000|2022-07-28 02:00:00|12543|12541|12556|12554|12562|12560|12538.8|12536.8|3331
1658977200000|2022-07-28 03:00:00|12556.1|12554.1|12538.2|12536.2|12556.3|12554.3|12535.8|12533.8|2128
1658980800000|2022-07-28 04:00:00|12538.3|12536.3|12544.1|12542.1|12546|12544|12534|12532|1795
1658984400000|2022-07-28 05:00:00|12544.2|12542.2|12545.8|12543.8|12546.6|12544.6|12534.8|12532.8|1939
1658988000000|2022-07-28 06:00:00|12546.1|12544.1|12538.7|12536.7|12559.5|12557.5|12536|12534|4588
1658991600000|2022-07-28 07:00:00|12538.6|12536.6|12516.2|12514.2|12551.7|12549.7|12506.1|12504.1|11462
1658995200000|2022-07-28 08:00:00|12515|12513|12480.3|12478.3|12522.6|12520.6|12474.2|12472.2|11916
1658998800000|2022-07-28 09:00:00|12480.1|12478.1|12504.7|12502.7|12505|12503|12459.2|12457.2|9079
1659002400000|2022-07-28 10:00:00|12504.6|12502.6|12519.3|12517.3|12521.5|12519.5|12497.2|12495.2|6673
1659006000000|2022-07-28 11:00:00|12519.1|12517.1|12516.2|12514.2|12531.6|12529.6|12509.6|12507.6|6188
1659009600000|2022-07-28 12:00:00|12516.1|12514.1|12556.6|12554.6|12602.2|12600.2|12473.7|12471.7|36003
1659013200000|2022-07-28 13:00:00|12556.3|12554.3|12465|12464|12630.3|12629.3|12431.1|12430.1|100116
1659016800000|2022-07-28 14:00:00|12466.5|12465.5|12556.9|12555.9|12557.2|12556.2|12430|12429|96936
1659020400000|2022-07-28 15:00:00|12557|12556|12644.5|12643.5|12675.2|12674.2|12553.7|12552.7|89874
1659024000000|2022-07-28 16:00:00|12645|12644|12623.1|12622.1|12659.7|12658.7|12615.5|12614.5|43844
1659027600000|2022-07-28 17:00:00|12623.2|12622.2|12708.3|12707.3|12717.5|12716.5|12603.2|12602.2|51581
1659031200000|2022-07-28 18:00:00|12708.5|12707.5|12717.1|12716.1|12721.1|12720.1|12672.1|12671.1|39881
1659034800000|2022-07-28 19:00:00|12717.3|12716.3|12718.4|12717.4|12743.8|12742.8|12689.4|12688.4|59535
1659038400000|2022-07-28 20:00:00|12717.2|12716.2|12901.9|12896.9|12925.9|12923.9|12710.5|12708.5|49609
1659042000000|2022-07-28 21:00:00|12902.3|12897.3|12896.2|12891.2|12912.4|12907.4|12875.4|12870.4|0
1659045600000|2022-07-28 22:00:00|12893.2|12888.2|12858.1|12856.1|12893.2|12888.2|12851|12849|5756
1659049200000|2022-07-28 23:00:00|12858.2|12856.2|12871.1|12869.1|12872.1|12870.1|12850.5|12848.5|3357
1659052800000|2022-07-29 00:00:00|12871|12869|12862.4|12860.4|12871.2|12869.2|12857.4|12855.4|3096
1659056400000|2022-07-29 01:00:00|12862.5|12860.5|12886.1|12884.1|12886.9|12884.9|12858.9|12856.9|4351
1659060000000|2022-07-29 02:00:00|12885.7|12883.7|12888.2|12886.2|12901.6|12899.6|12881.6|12879.6|4286
1659063600000|2022-07-29 03:00:00|12888.1|12886.1|12867.7|12865.7|12890.2|12888.2|12866.2|12864.2|3254
1659067200000|2022-07-29 04:00:00|12867.9|12865.9|12877.7|12875.7|12883.4|12881.4|12866.2|12864.2|2190
1659070800000|2022-07-29 05:00:00|12877.4|12875.4|12898|12896|12902.1|12900.1|12865.4|12863.4|4813
1659074400000|2022-07-29 06:00:00|12897.7|12895.7|12906.4|12904.4|12917|12915|12885.4|12883.4|5714
1659078000000|2022-07-29 07:00:00|12905.6|12903.6|12879.7|12877.7|12917|12915|12873.7|12871.7|9822
1659081600000|2022-07-29 08:00:00|12880.4|12878.4|12850.9|12848.9|12894|12892|12831.9|12829.9|10840
1659085200000|2022-07-29 09:00:00|12850.7|12848.7|12873.6|12871.6|12874.5|12872.5|12837.1|12835.1|7091
1659088800000|2022-07-29 10:00:00|12873.7|12871.7|12856.4|12854.4|12875.9|12873.9|12852.4|12850.4|6224
1659092400000|2022-07-29 11:00:00|12856.2|12854.2|12840.5|12838.5|12861.7|12859.7|12822.6|12820.6|8974
1659096000000|2022-07-29 12:00:00|12840.7|12838.7|12813.2|12811.2|12844.9|12842.9|12781.4|12779.4|20828
1659099600000|2022-07-29 13:00:00|12813.4|12811.4|12841.7|12840.7|12862.7|12861.7|12721.7|12720.7|97039
1659103200000|2022-07-29 14:00:00|12842.5|12841.5|12840.9|12839.9|12907.7|12906.7|12821.6|12820.6|85896
1659106800000|2022-07-29 15:00:00|12840.5|12839.5|12840.3|12839.3|12846.3|12845.3|12766.1|12765.1|74120
1659110400000|2022-07-29 16:00:00|12840.9|12839.9|12875.5|12874.5|12881.2|12880.2|12814.8|12813.8|45393
1659114000000|2022-07-29 17:00:00|12875.1|12874.1|12904.5|12903.5|12917.6|12916.6|12861.2|12860.2|36683
1659117600000|2022-07-29 18:00:00|12904.3|12903.3|12938.5|12937.5|12950.7|12949.7|12894.5|12893.5|44601
1659121200000|2022-07-29 19:00:00|12939|12938|12951.3|12950.3|12986.8|12985.8|12933.7|12932.7|80116
1659124800000|2022-07-29 20:00:00|12950|12949|12957|12952|12958.5|12956.5|12942.1|12940.1|14080
1659304800000|2022-07-31 22:00:00|12963.5|12961.5|12904|12902|12963.5|12961.5|12895.6|12893.6|7639
1659308400000|2022-07-31 23:00:00|12903.9|12901.9|12898.9|12896.9|12918.1|12916.1|12891.6|12889.6|3676
1659312000000|2022-08-01 00:00:00|12899|12897|12896|12894|12903.5|12901.5|12887.3|12885.3|3825
1659315600000|2022-08-01 01:00:00|12896.3|12894.3|12909.1|12907.1|12911|12909|12885|12883|4374
1659319200000|2022-08-01 02:00:00|12909.3|12907.3|12912.1|12910.1|12915.8|12913.8|12899.1|12897.1|2694
1659322800000|2022-08-01 03:00:00|12912.3|12910.3|12895.8|12893.8|12913|12911|12887.8|12885.8|3011
1659326400000|2022-08-01 04:00:00|12895.9|12893.9|12906.6|12904.6|12906.9|12904.9|12893.4|12891.4|1743
1659330000000|2022-08-01 05:00:00|12906.5|12904.5|12899.4|12897.4|12908|12906|12882.6|12880.6|2384
1659333600000|2022-08-01 06:00:00|12900|12898|12902.6|12900.6|12905.1|12903.1|12890.3|12888.3|2599
1659337200000|2022-08-01 07:00:00|12909.4|12907.4|12934.1|12932.1|12946.3|12944.3|12903.3|12901.3|8052
1659340800000|2022-08-01 08:00:00|12933.6|12931.6|12899.6|12897.6|12935.9|12933.9|12890.4|12888.4|6417
1659344400000|2022-08-01 09:00:00|12899.9|12897.9|12921|12919|12927.9|12925.9|12898.1|12896.1|4727
1659348000000|2022-08-01 10:00:00|12921.1|12919.1|12924.1|12922.1|12932.4|12930.4|12914.4|12912.4|3683
1659351600000|2022-08-01 11:00:00|12924.3|12922.3|12945.4|12943.4|12967|12965|12923.4|12921.4|8117
1659355200000|2022-08-01 12:00:00|12945.5|12943.5|12880.9|12878.9|12946.4|12944.4|12880.8|12878.8|16603
1659358800000|2022-08-01 13:00:00|12881.1|12879.1|12969.4|12968.4|13001.8|13000.8|12830.6|12829.6|90206
1659362400000|2022-08-01 14:00:00|12957.9|12956.9|13068.8|13067.8|13088.1|13087.1|12946|12945|112669
1659366000000|2022-08-01 15:00:00|13070|13069|13057.3|13056.3|13080.3|13079.3|13009.8|13008.8|69012
1659369600000|2022-08-01 16:00:00|13058.5|13057.5|12990.4|12989.4|13064|13063|12971.6|12970.6|54076
1659373200000|2022-08-01 17:00:00|12990.2|12989.2|12912.9|12911.9|12990.2|12989.2|12877.9|12876.9|69662
1659376800000|2022-08-01 18:00:00|12913.4|12912.4|12968.7|12967.7|12977.9|12976.9|12888.7|12887.7|60568
1659380400000|2022-08-01 19:00:00|12968.9|12967.9|12941|12940|12979.9|12978.9|12919.9|12918.9|67610
1659384000000|2022-08-01 20:00:00|12941.5|12939.5|12962.3|12957.3|12962.3|12959.6|12936.8|12934.8|12707
1659387600000|2022-08-01 21:00:00|12962.4|12957.4|12949.8|12944.8|12962.4|12957.4|12948.2|12943.2|0
1659391200000|2022-08-01 22:00:00|12951.6|12949.6|12939.4|12937.4|12954.4|12952.4|12931.3|12929.3|2446
1659394800000|2022-08-01 23:00:00|12939.3|12937.3|12930.5|12928.5|12955|12953|12928.5|12926.5|2681
1659398400000|2022-08-02 00:00:00|12932.8|12930.8|12903.5|12901.5|12936.4|12934.4|12901.9|12899.9|4728
1659402000000|2022-08-02 01:00:00|12903.4|12901.4|12886.5|12884.5|12909.4|12907.4|12872.6|12870.6|5616
1659405600000|2022-08-02 02:00:00|12886.6|12884.6|12888.5|12886.5|12890.5|12888.5|12864|12862|3756
1659409200000|2022-08-02 03:00:00|12888.3|12886.3|12889.6|12887.6|12904.1|12902.1|12879.9|12877.9|3232
1659412800000|2022-08-02 04:00:00|12890.1|12888.1|12885.4|12883.4|12892.5|12890.5|12878.4|12876.4|1759
1659416400000|2022-08-02 05:00:00|12884.5|12882.5|12879.1|12877.1|12898.5|12896.5|12872.6|12870.6|3070
1659420000000|2022-08-02 06:00:00|12879.3|12877.3|12880.1|12878.1|12897.9|12895.9|12876.4|12874.4|3483
1659423600000|2022-08-02 07:00:00|12880.3|12878.3|12859.1|12857.1|12889|12887|12823.8|12821.8|12316
1659427200000|2022-08-02 08:00:00|12859.3|12857.3|12838.6|12836.6|12866.9|12864.9|12827.5|12825.5|9423
1659430800000|2022-08-02 09:00:00|12838.5|12836.5|12809.3|12807.3|12849.3|12847.3|12807.4|12805.4|6165
1659434400000|2022-08-02 10:00:00|12808.9|12806.9|12824.1|12822.1|12825.3|12823.3|12796|12794|8216
1659438000000|2022-08-02 11:00:00|12823|12821|12840.3|12838.3|12860.8|12858.8|12822|12820|10488
1659441600000|2022-08-02 12:00:00|12840.4|12838.4|12831.8|12829.8|12854.5|12852.5|12809.8|12807.8|12838
1659445200000|2022-08-02 13:00:00|12831.9|12829.9|12891.5|12890.5|12935.6|12934.6|12826.1|12824.1|93479
1659448800000|2022-08-02 14:00:00|12891.6|12890.6|12947.9|12946.9|12979.9|12978.9|12799.8|12798.8|112504
1659452400000|2022-08-02 15:00:00|12947.8|12946.8|12959.9|12958.9|12974.4|12973.4|12900.9|12899.9|65658
1659456000000|2022-08-02 16:00:00|12960.1|12959.1|13053.8|13052.8|13076.3|13075.3|12953.4|12952.4|73744
1659459600000|2022-08-02 17:00:00|13053.9|13052.9|12910.8|12909.8|13056.3|13055.3|12883|12882|82306
1659463200000|2022-08-02 18:00:00|12911.1|12910.1|12935.8|12934.8|12979.3|12978.3|12894.3|12893.3|68445
1659466800000|2022-08-02 19:00:00|12936|12935|12903.3|12902.3|12961.2|12960.2|12901.3|12900.3|68930
1659470400000|2022-08-02 20:00:00|12903.8|12901.8|12904.5|12899.5|12912.2|12910.2|12868.8|12866.8|14901
1659474000000|2022-08-02 21:00:00|12904.4|12899.4|12904.2|12899.2|12909.6|12904.6|12901.9|12896.9|0
1659477600000|2022-08-02 22:00:00|12903.2|12901.2|12903.3|12901.3|12916.4|12914.4|12891.2|12889.2|3629
1659481200000|2022-08-02 23:00:00|12903.2|12901.2|12885.3|12883.3|12914.2|12912.2|12884.7|12882.7|3275
1659484800000|2022-08-03 00:00:00|12884.8|12882.8|12869.5|12867.5|12901.7|12899.7|12849.4|12847.4|6066
1659488400000|2022-08-03 01:00:00|12869.4|12867.4|12892.7|12890.7|12903.3|12901.3|12867.5|12865.5|5139
1659492000000|2022-08-03 02:00:00|12892.5|12890.5|12898.7|12896.7|12913.9|12911.9|12887.5|12885.5|3898
1659495600000|2022-08-03 03:00:00|12898.8|12896.8|12909.4|12907.4|12912.5|12910.5|12898.8|12896.8|3233
1659499200000|2022-08-03 04:00:00|12909.3|12907.3|12905.5|12903.5|12928.4|12926.4|12902.7|12900.7|4235
1659502800000|2022-08-03 05:00:00|12905.4|12903.4|12922.7|12920.7|12933.2|12931.2|12904.5|12902.5|3574
1659506400000|2022-08-03 06:00:00|12923|12921|12918|12916|12936.2|12934.2|12908.8|12906.8|3404
1659510000000|2022-08-03 07:00:00|12917.9|12915.9|12892.3|12890.3|12919.8|12917.8|12874.9|12872.9|10279
1659513600000|2022-08-03 08:00:00|12892.8|12890.8|12915.8|12913.8|12923|12921|12874.8|12872.8|6936
1659517200000|2022-08-03 09:00:00|12915.9|12913.9|12953.5|12951.5|12977|12975|12910.8|12908.8|10081
1659520800000|2022-08-03 10:00:00|12953.2|12951.2|12948|12946|12959.9|12957.9|12936.7|12934.7|5649
1659524400000|2022-08-03 11:00:00|12947.8|12945.8|12966.4|12964.4|12978.8|12976.8|12943.2|12941.2|9310
1659528000000|2022-08-03 12:00:00|12965.5|12963.5|12981.8|12979.8|12998.3|12996.3|12953.3|12951.3|14244
1659531600000|2022-08-03 13:00:00|12981.9|12979.9|13098.4|13097.4|13108.8|13107.8|12971|12969.4|82699
1659535200000|2022-08-03 14:00:00|13097.2|13096.2|13122.2|13121.2|13154.5|13153.5|13042.3|13041.3|116603
1659538800000|2022-08-03 15:00:00|13122.3|13121.3|13201.5|13200.5|13204.7|13203.7|13111.8|13110.8|90039
1659542400000|2022-08-03 16:00:00|13202|13201|13237.8|13236.8|13256.4|13255.4|13168.5|13167.5|76199
1659546000000|2022-08-03 17:00:00|13237.9|13236.9|13247.9|13246.9|13258.4|13257.4|13226.9|13225.9|54194
1659549600000|2022-08-03 18:00:00|13248|13247|13259.1|13258.1|13275.9|13274.9|13233.9|13232.9|58739
1659553200000|2022-08-03 19:00:00|13259.4|13258.4|13251.5|13250.5|13289.5|13288.5|13243.6|13242.6|88861
1659556800000|2022-08-03 20:00:00|13249.7|13248.7|13229.1|13224.1|13250.6|13248.7|13221.3|13219.3|20129
1659560400000|2022-08-03 21:00:00|13229.6|13224.6|13235.2|13230.2|13235.8|13230.8|13229.6|13224.6|0
1659564000000|2022-08-03 22:00:00|13226.9|13224.9|13222.4|13220.4|13230.4|13228.4|13208.3|13206.3|3261
1659567600000|2022-08-03 23:00:00|13222.6|13220.6|13213.1|13211.1|13222.6|13220.6|13212.7|13210.7|1642
1659571200000|2022-08-04 00:00:00|13212.6|13210.6|13244.1|13242.1|13245.2|13243.2|13206.4|13204.4|4104
1659574800000|2022-08-04 01:00:00|13244.2|13242.2|13237.3|13235.3|13250.3|13248.3|13231.9|13229.9|3017
1659578400000|2022-08-04 02:00:00|13237.2|13235.2|13233.1|13231.1|13242.3|13240.3|13222.1|13220.1|2363
1659582000000|2022-08-04 03:00:00|13233.2|13231.2|13217.8|13215.8|13233.8|13231.8|13208.8|13206.8|2711
1659585600000|2022-08-04 04:00:00|13217.7|13215.7|13223.1|13221.1|13229.3|13227.3|13216.8|13214.8|2116
1659589200000|2022-08-04 05:00:00|13222.8|13220.8|13217.7|13215.7|13229.6|13227.6|13214.8|13212.8|2667
1659592800000|2022-08-04 06:00:00|13217.8|13215.8|13215.8|13213.8|13225.7|13223.7|13211.8|13209.8|2892
1659596400000|2022-08-04 07:00:00|13215.2|13213.2|13237.3|13235.3|13251.9|13249.9|13207.8|13205.8|7330
1659600000000|2022-08-04 08:00:00|13237.4|13235.4|13234.4|13232.4|13249.7|13247.7|13225.7|13223.7|5942
1659603600000|2022-08-04 09:00:00|13234.6|13232.6|13274.7|13272.7|13276.9|13274.9|13224.3|13222.3|7195
1659607200000|2022-08-04 10:00:00|13274.6|13272.6|13314.3|13312.3|13334.2|13332.2|13271.8|13269.8|13697
1659610800000|2022-08-04 11:00:00|13313.7|13311.7|13251.7|13249.7|13317.1|13315.1|13250.7|13248.7|12685
1659614400000|2022-08-04 12:00:00|13252.6|13250.6|13296.6|13294.6|13301.8|13299.8|13246.2|13244.2|15197
1659618000000|2022-08-04 13:00:00|13296.4|13294.4|13283.2|13282.2|13316.9|13315.9|13223.7|13222.7|85996
1659621600000|2022-08-04 14:00:00|13283.4|13282.4|13232.9|13231.9|13311.4|13310.4|13162.8|13161.8|100789
1659625200000|2022-08-04 15:00:00|13233.2|13232.2|13262.8|13261.8|13269.2|13268.2|13176.9|13175.9|67020
1659628800000|2022-08-04 16:00:00|13262.4|13261.4|13227.4|13226.4|13292.3|13291.3|13221.8|13220.8|54438
1659632400000|2022-08-04 17:00:00|13227.2|13226.2|13276.7|13275.7|13294.9|13293.9|13226.9|13225.9|45024
1659636000000|2022-08-04 18:00:00|13277.1|13276.1|13293.2|13292.2|13302.9|13301.9|13249.7|13248.7|40951
1659639600000|2022-08-04 19:00:00|13293.7|13292.7|13308.1|13307.1|13324.8|13323.8|13269.8|13268.8|45836
1659643200000|2022-08-04 20:00:00|13308.4|13307.4|13311.1|13306.1|13320.5|13318.5|13299.2|13297.2|11238
1659646800000|2022-08-04 21:00:00|13311.3|13306.3|13309.2|13304.2|13313.6|13308.6|13307.3|13302.3|0
1659650400000|2022-08-04 22:00:00|13309.5|13304.5|13310.5|13308.5|13316.6|13314.6|13298.9|13296.9|1766
1659654000000|2022-08-04 23:00:00|13310.4|13308.4|13315.1|13313.1|13325|13323|13310.4|13308.4|2045
1659657600000|2022-08-05 00:00:00|13315|13313|13327.4|13325.4|13334.6|13332.6|13314.9|13312.9|2909
1659661200000|2022-08-05 01:00:00|13327.7|13325.7|13352.2|13350.2|13359.2|13357.2|13324.7|13322.7|4554
1659664800000|2022-08-05 02:00:00|13352.1|13350.1|13352.7|13350.7|13365.7|13363.7|13346.7|13344.7|2583
1659668400000|2022-08-05 03:00:00|13352.9|13350.9|13353.2|13351.2|13356.5|13354.5|13339.5|13337.5|2168
1659672000000|2022-08-05 04:00:00|13353|13351|13353.6|13351.6|13356.4|13354.4|13346.6|13344.6|1223
1659675600000|2022-08-05 05:00:00|13353.7|13351.7|13347.4|13345.4|13354.6|13352.6|13335.4|13333.4|2030
1659679200000|2022-08-05 06:00:00|13347.5|13345.5|13324.2|13322.2|13347.7|13345.7|13324.2|13322.2|2436
1659682800000|2022-08-05 07:00:00|13324.6|13322.6|13336.6|13334.6|13343.5|13341.5|13318.5|13316.5|5457
1659686400000|2022-08-05 08:00:00|13335.9|13333.9|13306.4|13304.4|13341.1|13339.1|13295|13293|5258
1659690000000|2022-08-05 09:00:00|13307|13305|13303.6|13301.6|13315.5|13313.5|13289.1|13287.1|4300
1659693600000|2022-08-05 10:00:00|13303.7|13301.7|13286.2|13284.2|13304.4|13302.4|13276.9|13274.9|5619
1659697200000|2022-08-05 11:00:00|13287.4|13285.4|13316.9|13314.9|13320|13318|13272.6|13270.6|6794
1659700800000|2022-08-05 12:00:00|13316.4|13314.4|13119.2|13117.2|13332.1|13330.1|13101.1|13099.1|56208
1659704400000|2022-08-05 13:00:00|13118.2|13116.2|13164|13163|13192|13191|13089.4|13087.4|100108
1659708000000|2022-08-05 14:00:00|13163.7|13162.7|13210.8|13209.8|13291.8|13290.8|13148.9|13147.9|109640
1659711600000|2022-08-05 15:00:00|13211.1|13210.1|13105.5|13104.5|13211.6|13210.6|13068.6|13067.6|103468
1659715200000|2022-08-05 16:00:00|13105.8|13104.8|13181.4|13180.4|13183.9|13182.9|13104.1|13103.1|65374
1659718800000|2022-08-05 17:00:00|13181.3|13180.3|13173.9|13172.9|13223.4|13222.4|13159.8|13158.8|63483
1659722400000|2022-08-05 18:00:00|13174.2|13173.2|13148.4|13147.4|13179.6|13178.6|13127.4|13126.4|52118
1659726000000|2022-08-05 19:00:00|13148.3|13147.3|13207.1|13206.1|13217.6|13216.6|13138.9|13137.9|67921
1659729600000|2022-08-05 20:00:00|13207.6|13205.6|13199.1|13194.1|13211.5|13209.5|13184.8|13182.8|13873
1659909600000|2022-08-07 22:00:00|13225.9|13223.9|13164.4|13162.4|13231.1|13229.1|13149|13147|5795
1659913200000|2022-08-07 23:00:00|13164.5|13162.5|13159.1|13157.1|13168.5|13166.5|13156.6|13154.6|2280
1659916800000|2022-08-08 00:00:00|13159.3|13157.3|13173.6|13171.6|13178.5|13176.5|13157.4|13155.4|3283
1659920400000|2022-08-08 01:00:00|13173.5|13171.5|13178.5|13176.5|13179.8|13177.8|13161.8|13159.8|2783
1659924000000|2022-08-08 02:00:00|13178.4|13176.4|13196.3|13194.3|13199.9|13197.9|13174.9|13172.9|3099
1659927600000|2022-08-08 03:00:00|13196.4|13194.4|13194.6|13192.6|13205.6|13203.6|13191.3|13189.3|2276
1659931200000|2022-08-08 04:00:00|13194.5|13192.5|13211.8|13209.8|13213.9|13211.9|13194.5|13192.5|1752
1659934800000|2022-08-08 05:00:00|13211.4|13209.4|13232.1|13230.1|13241.9|13239.9|13209.6|13207.6|4437
1659938400000|2022-08-08 06:00:00|13232.3|13230.3|13248.3|13246.3|13252.5|13250.5|13228.5|13226.5|4842
1659942000000|2022-08-08 07:00:00|13248.4|13246.4|13271.8|13269.8|13283.8|13281.8|13245.5|13243.5|9151
1659945600000|2022-08-08 08:00:00|13271.5|13269.5|13266.1|13264.1|13287.1|13285.1|13250.6|13248.6|6733
1659949200000|2022-08-08 09:00:00|13266.3|13264.3|13257.5|13255.5|13277.3|13275.3|13245.4|13243.4|4499
1659952800000|2022-08-08 10:00:00|13258.5|13256.5|13304|13302|13304.1|13302.1|13253.5|13251.5|6954
1659956400000|2022-08-08 11:00:00|13303.9|13301.9|13302.8|13300.8|13310.6|13308.6|13274.8|13272.8|7812
1659960000000|2022-08-08 12:00:00|13303.6|13301.6|13328.5|13326.5|13330.1|13328.1|13296.6|13294.6|12683
1659963600000|2022-08-08 13:00:00|13328.3|13326.3|13372.4|13371.4|13391.1|13390.1|13212.9|13211.9|106413
1659967200000|2022-08-08 14:00:00|13372.6|13371.6|13305.4|13304.4|13399.6|13398.6|13293.2|13292.2|80775
1659970800000|2022-08-08 15:00:00|13306.4|13305.4|13232.2|13231.2|13336.7|13335.7|13177.2|13176.2|88471
1659974400000|2022-08-08 16:00:00|13231.9|13230.9|13176.6|13175.6|13240.4|13239.4|13138.2|13137.2|71323
1659978000000|2022-08-08 17:00:00|13176.9|13175.9|13191.6|13190.6|13212.6|13211.6|13151.6|13150.6|45022
1659981600000|2022-08-08 18:00:00|13191.9|13190.9|13127.9|13126.9|13192.4|13191.4|13101.4|13100.4|55196
1659985200000|2022-08-08 19:00:00|13127.6|13126.6|13161.2|13160.2|13168.6|13167.6|13113.4|13112.4|55763
1659988800000|2022-08-08 20:00:00|13161.8|13160.8|13195.1|13190.1|13195.1|13192.4|13158.8|13156.8|11160
1659992400000|2022-08-08 21:00:00|13195|13190|13199.2|13194.2|13222.2|13217.2|13188.9|13183.9|1
1659996000000|2022-08-08 22:00:00|13186.9|13184.9|13178.8|13176.8|13189.2|13187.2|13176.2|13174.2|2071
1659999600000|2022-08-08 23:00:00|13178.9|13176.9|13201.3|13199.3|13214.2|13212.2|13171.4|13169.4|3887
1660003200000|2022-08-09 00:00:00|13201.2|13199.2|13183|13181|13206.8|13204.8|13182.2|13180.2|3859
1660006800000|2022-08-09 01:00:00|13182.9|13180.9|13153.9|13151.9|13184.3|13182.3|13148.8|13146.8|4201
1660010400000|2022-08-09 02:00:00|13153.7|13151.7|13177.4|13175.4|13178.7|13176.7|13153.4|13151.4|2522
1660014000000|2022-08-09 03:00:00|13177.5|13175.5|13202.4|13200.4|13205.8|13203.8|13175.3|13173.3|3145
1660017600000|2022-08-09 04:00:00|13202.7|13200.7|13197.8|13195.8|13204.9|13202.9|13189.8|13187.8|1394
1660021200000|2022-08-09 05:00:00|13197.7|13195.7|13187.5|13185.5|13198.7|13196.7|13184.8|13182.8|1852
1660024800000|2022-08-09 06:00:00|13187.4|13185.4|13181.3|13179.3|13188.5|13186.5|13166.8|13164.8|2785
1660028400000|2022-08-09 07:00:00|13181.2|13179.2|13172.5|13170.5|13203.7|13201.7|13156|13154|7316
1660032000000|2022-08-09 08:00:00|13172.3|13170.3|13175.7|13173.7|13184.5|13182.5|13149|13147|5577
1660035600000|2022-08-09 09:00:00|13175.8|13173.8|13146.3|13144.3|13182.4|13180.4|13143.5|13141.5|4368
1660039200000|2022-08-09 10:00:00|13145.8|13143.8|13096.4|13094.4|13151.3|13149.3|13081.8|13079.8|12559
1660042800000|2022-08-09 11:00:00|13097.2|13095.2|13071|13069|13113.4|13111.4|13065.3|13063.3|12037
1660046400000|2022-08-09 12:00:00|13071.2|13069.2|13081.5|13079.5|13096.7|13094.7|13057.8|13055.8|12815
1660050000000|2022-08-09 13:00:00|13081|13079|12981.8|12980.8|13091.8|13090.8|12974.2|12973.2|86777
1660053600000|2022-08-09 14:00:00|12981.9|12980.9|13007.9|13006.9|13042.9|13041.9|12954.5|12953.5|86668
1660057200000|2022-08-09 15:00:00|13008|13007|12992.8|12991.8|13048.3|13047.3|12964.9|12963.9|70909
1660060800000|2022-08-09 16:00:00|12992.3|12991.3|12964.2|12963.2|13000.5|12999.5|12944.8|12943.8|55555
1660064400000|2022-08-09 17:00:00|12964.3|12963.3|13004|13003|13012|13011|12953.4|12952.4|45541
1660068000000|2022-08-09 18:00:00|13004.2|13003.2|13010.5|13009.5|13030|13029|12969.5|12968.5|49075
1660071600000|2022-08-09 19:00:00|13010.7|13009.7|13011.3|13010.3|13038.6|13037.6|13001|13000|62241
1660075200000|2022-08-09 20:00:00|13011|13010|13036.4|13031.4|13036.4|13033.8|13011|13009.3|11479
1660078800000|2022-08-09 21:00:00|13036.2|13031.2|13026.9|13021.9|13038.4|13033.4|13024.9|13019.9|0
1660082400000|2022-08-09 22:00:00|13029|13027|13024.7|13022.7|13034.7|13032.7|13020.2|13018.2|2136
1660086000000|2022-08-09 23:00:00|13024.8|13022.8|13031.8|13029.8|13033.3|13031.3|13018.3|13016.3|2055
1660089600000|2022-08-10 00:00:00|13031.7|13029.7|12997.9|12995.9|13034.2|13032.2|12994.2|12992.2|4135
1660093200000|2022-08-10 01:00:00|12997.7|12995.7|13005.9|13003.9|13020.3|13018.3|12996.8|12994.8|3609
1660096800000|2022-08-10 02:00:00|13005.8|13003.8|12998.3|12996.3|13007.7|13005.7|12985.3|12983.3|3475
1660100400000|2022-08-10 03:00:00|12998.4|12996.4|12992|12990|13002.8|13000.8|12988.9|12986.9|1736
1660104000000|2022-08-10 04:00:00|12991.8|12989.8|13001.5|12999.5|13005|13003|12991.8|12989.8|1422
1660107600000|2022-08-10 05:00:00|13000.8|12998.8|12979.3|12977.3|13002.9|13000.9|12979.2|12977.2|2577
1660111200000|2022-08-10 06:00:00|12979.4|12977.4|12981.5|12979.5|12985.8|12983.8|12963.7|12961.7|5182
1660114800000|2022-08-10 07:00:00|12982.2|12980.2|13007.2|13005.2|13021.4|13019.4|12962.8|12960.8|8088
1660118400000|2022-08-10 08:00:00|13007.4|13005.4|13067.5|13065.5|13073.3|13071.3|13003.9|13001.9|9725
1660122000000|2022-08-10 09:00:00|13068.4|13066.4|13052|13050|13081.8|13079.8|13043.8|13041.8|5684
1660125600000|2022-08-10 10:00:00|13052.2|13050.2|13037.2|13035.2|13052.7|13050.7|13027|13025|5126
1660129200000|2022-08-10 11:00:00|13037.4|13035.4|13066.2|13064.2|13066.3|13064.3|13031|13029|6835
1660132800000|2022-08-10 12:00:00|13066.5|13064.5|13306.4|13304.4|13352.4|13350.4|13060.7|13058.7|65550
1660136400000|2022-08-10 13:00:00|13305.8|13303.8|13295.7|13294.7|13332.8|13331.8|13247.3|13246.3|101466
1660140000000|2022-08-10 14:00:00|13296.5|13295.5|13307.7|13306.7|13318.3|13317.3|13214.9|13213.9|86880
1660143600000|2022-08-10 15:00:00|13308|13307|13355.7|13354.7|13359.4|13358.4|13308|13307|71990
1660147200000|2022-08-10 16:00:00|13355.8|13354.8|13320.5|13319.5|13365.7|13364.7|13293.7|13292.7|48979
1660150800000|2022-08-10 17:00:00|13321|13320|13349.8|13348.8|13366.7|13365.7|13298.8|13297.8|45198
1660154400000|2022-08-10 18:00:00|13350.3|13349.3|13317.9|13316.9|13360|13359|13316.3|13315.3|33657
1660158000000|2022-08-10 19:00:00|13318|13317|13373.8|13372.8|13386.8|13385.8|13311.8|13310.8|67104
1660161600000|2022-08-10 20:00:00|13373.7|13372.7|13360.8|13355.8|13374.7|13372.7|13354.8|13352.8|13948
1660165200000|2022-08-10 21:00:00|13360.7|13355.7|13367.7|13362.7|13368.1|13363.1|13359.9|13354.9|0
1660168800000|2022-08-10 22:00:00|13358.7|13356.7|13354.6|13352.6|13360|13358|13348.5|13346.5|1818
1660172400000|2022-08-10 23:00:00|13354.7|13352.7|13377.6|13375.6|13381.5|13379.5|13354.1|13352.1|3732
1660176000000|2022-08-11 00:00:00|13377.5|13375.5|13427.7|13425.7|13431.3|13429.3|13376.6|13374.6|7754
1660179600000|2022-08-11 01:00:00|13427.8|13425.8|13421.8|13419.8|13435.7|13433.7|13416.5|13414.5|3892
1660183200000|2022-08-11 02:00:00|13421.7|13419.7|13410.8|13408.8|13429.6|13427.6|13406.7|13404.7|2813
1660186800000|2022-08-11 03:00:00|13411.3|13409.3|13421.8|13419.8|13431.6|13429.6|13410.6|13408.6|2790
1660190400000|2022-08-11 04:00:00|13421.7|13419.7|13414.1|13412.1|13430|13428|13413.5|13411.5|1833
1660194000000|2022-08-11 05:00:00|13414|13412|13418.7|13416.7|13424.5|13422.5|13411.8|13409.8|1839
1660197600000|2022-08-11 06:00:00|13418.8|13416.8|13444.7|13442.7|13459.1|13457.1|13402.7|13400.7|6815
1660201200000|2022-08-11 07:00:00|13445.3|13443.3|13420.7|13418.7|13449.7|13447.7|13407.3|13405.3|9136
1660204800000|2022-08-11 08:00:00|13420.6|13418.6|13387.1|13385.1|13421.2|13419.2|13365.1|13363.1|9478
1660208400000|2022-08-11 09:00:00|13387.6|13385.6|13406.2|13404.2|13419.6|13417.6|13379.3|13377.3|7010
1660212000000|2022-08-11 10:00:00|13406.3|13404.3|13392.7|13390.7|13406.8|13404.8|13382.8|13380.8|5989
1660215600000|2022-08-11 11:00:00|13392.1|13390.1|13429.3|13427.3|13432.2|13430.2|13387.1|13385.1|7583
1660219200000|2022-08-11 12:00:00|13429.2|13427.2|13482.6|13480.6|13487.6|13485.6|13427.7|13425.7|29783
1660222800000|2022-08-11 13:00:00|13482.7|13480.7|13471.2|13470.2|13490.2|13489.2|13434.1|13433.1|75028
1660226400000|2022-08-11 14:00:00|13471.5|13470.5|13465.9|13464.9|13555.3|13554.3|13446.6|13445.6|113496
1660230000000|2022-08-11 15:00:00|13466.1|13465.1|13371.1|13370.1|13472.9|13471.9|13342.1|13341.1|95292
1660233600000|2022-08-11 16:00:00|13370.6|13369.6|13402|13401|13411.1|13410.1|13353.4|13352.4|45599
1660237200000|2022-08-11 17:00:00|13403.2|13402.2|13371.5|13370.5|13422.5|13421.5|13364.2|13363.2|43583
1660240800000|2022-08-11 18:00:00|13371.6|13370.6|13300.7|13299.7|13371.7|13370.7|13274.8|13273.8|60074
1660244400000|2022-08-11 19:00:00|13300.5|13299.5|13299.6|13298.6|13315.6|13314.6|13269|13268|65237
1660248000000|2022-08-11 20:00:00|13298.9|13297.9|13329.5|13324.5|13329.7|13326.6|13298.9|13296.9|12144
1660251600000|2022-08-11 21:00:00|13329.2|13324.2|13333.4|13328.4|13336.4|13331.4|13328.6|13323.6|0
1660255200000|2022-08-11 22:00:00|13333.2|13328.2|13310.6|13308.6|13333.3|13328.3|13300.5|13298.5|2687
1660258800000|2022-08-11 23:00:00|13310|13308|13317|13315|13318|13316|13306.4|13304.4|1462
1660262400000|2022-08-12 00:00:00|13317.4|13315.4|13297.3|13295.3|13341|13339|13293.9|13291.9|4398
1660266000000|2022-08-12 01:00:00|13297.4|13295.4|13302.8|13300.8|13319|13317|13296.3|13294.3|2650
1660269600000|2022-08-12 02:00:00|13302.6|13300.6|13323|13321|13325|13323|13302|13300|1970
1660273200000|2022-08-12 03:00:00|13323.1|13321.1|13325.8|13323.8|13330.4|13328.4|13317|13315|1912
1660276800000|2022-08-12 04:00:00|13325.6|13323.6|13322.3|13320.3|13329.9|13327.9|13320.4|13318.4|1416
1660280400000|2022-08-12 05:00:00|13321.9|13319.9|13334.9|13332.9|13335.5|13333.5|13320.9|13318.9|1891
1660284000000|2022-08-12 06:00:00|13335|13333|13342.3|13340.3|13346.5|13344.5|13330|13328|2366
1660287600000|2022-08-12 07:00:00|13342.4|13340.4|13371.9|13369.9|13385.6|13383.6|13317.4|13315.4|9471
1660291200000|2022-08-12 08:00:00|13372.9|13370.9|13366.6|13364.6|13389.3|13387.3|13358.5|13356.5|6545
1660294800000|2022-08-12 09:00:00|13366.5|13364.5|13376.8|13374.8|13386.9|13384.9|13361|13359|4933
1660298400000|2022-08-12 10:00:00|13376.9|13374.9|13350.3|13348.3|13376.9|13374.9|13344.5|13342.5|6282
1660302000000|2022-08-12 11:00:00|13349.1|13347.1|13346.3|13344.3|13351.6|13349.6|13324.3|13322.3|6918
1660305600000|2022-08-12 12:00:00|13346.4|13344.4|13373.8|13371.8|13375.6|13373.6|13338|13336|11191
1660309200000|2022-08-12 13:00:00|13373.5|13371.5|13405.3|13404.3|13415.4|13414.4|13340.8|13339.8|68548
1660312800000|2022-08-12 14:00:00|13406|13405|13412.5|13411.5|13442.2|13441.2|13346.3|13345.3|95590
1660316400000|2022-08-12 15:00:00|13413.7|13412.7|13437.6|13436.6|13469.7|13468.7|13407|13406|66221
1660320000000|2022-08-12 16:00:00|13438.1|13437.1|13460.3|13459.3|13480|13479|13434.2|13433.2|33492
1660323600000|2022-08-12 17:00:00|13460.6|13459.6|13483.6|13482.6|13491.4|13490.4|13455.4|13454.4|30056
1660327200000|2022-08-12 18:00:00|13483.4|13482.4|13521.4|13520.4|13522.5|13521.5|13481.5|13480.5|37799
1660330800000|2022-08-12 19:00:00|13521.6|13520.6|13559.7|13558.7|13562.6|13561.6|13514.4|13513.4|80131
1660334400000|2022-08-12 20:00:00|13560.2|13558.2|13562.2|13557.2|13562.2|13560.1|13544.3|13542.3|16538
1660514400000|2022-08-14 22:00:00|13543.3|13541.3|13534.4|13532.4|13553.1|13551.1|13526.1|13524.1|3292
1660518000000|2022-08-14 23:00:00|13534.3|13532.3|13520.7|13518.7|13546.3|13544.3|13519.6|13517.6|2718
1660521600000|2022-08-15 00:00:00|13521.2|13519.2|13528.9|13526.9|13537.9|13535.9|13521.1|13519.1|3300
1660525200000|2022-08-15 01:00:00|13528.7|13526.7|13538.2|13536.2|13540.4|13538.4|13510.3|13508.3|4231
1660528800000|2022-08-15 02:00:00|13538.3|13536.3|13520.4|13518.4|13540.3|13538.3|13515.6|13513.6|3338
1660532400000|2022-08-15 03:00:00|13520.3|13518.3|13525.4|13523.4|13530.8|13528.8|13515.9|13513.9|1851
1660536000000|2022-08-15 04:00:00|13525.3|13523.3|13526.7|13524.7|13529.3|13527.3|13521.3|13519.3|1071
1660539600000|2022-08-15 05:00:00|13526.8|13524.8|13525.7|13523.7|13533.7|13531.7|13516.9|13514.9|1802
1660543200000|2022-08-15 06:00:00|13526.2|13524.2|13524.3|13522.3|13538.3|13536.3|13520.9|13518.9|2404
1660546800000|2022-08-15 07:00:00|13524.2|13522.2|13489.6|13487.6|13527.8|13525.8|13482.7|13480.7|8110
1660550400000|2022-08-15 08:00:00|13489.7|13487.7|13496.9|13494.9|13512.8|13510.8|13488.3|13486.3|4907
1660554000000|2022-08-15 09:00:00|13496.8|13494.8|13502.4|13500.4|13504.3|13502.3|13476.9|13474.9|5548
1660557600000|2022-08-15 10:00:00|13502.3|13500.3|13529.3|13527.3|13529.6|13527.6|13497.9|13495.9|7482
1660561200000|2022-08-15 11:00:00|13529.9|13527.9|13506.3|13504.3|13531.9|13529.9|13495.2|13493.2|6948
1660564800000|2022-08-15 12:00:00|13506.4|13504.4|13486.8|13484.8|13530.6|13528.6|13482.6|13480.6|12453
1660568400000|2022-08-15 13:00:00|13486.9|13484.9|13597.8|13596.8|13614.6|13613.6|13485.3|13483.3|73640
1660572000000|2022-08-15 14:00:00|13597.6|13596.6|13539.5|13538.5|13599.1|13598.1|13520.8|13519.8|75789
1660575600000|2022-08-15 15:00:00|13540|13539|13637|13636|13643.6|13642.6|13523.1|13522.1|67054
1660579200000|2022-08-15 16:00:00|13637.5|13636.5|13647.6|13646.6|13652|13651|13617.8|13616.8|41691
1660582800000|2022-08-15 17:00:00|13647.8|13646.8|13643.2|13642.2|13657.6|13656.6|13625.2|13624.2|30389
1660586400000|2022-08-15 18:00:00|13642.7|13641.7|13661|13660|13665.1|13664.1|13623|13622|31820
1660590000000|2022-08-15 19:00:00|13661.5|13660.5|13666.4|13665.4|13686.9|13685.9|13654|13653|56352
1660593600000|2022-08-15 20:00:00|13666.9|13664.9|13661.7|13656.7|13667.8|13665.8|13650|13648|12168
1660597200000|2022-08-15 21:00:00|13661.9|13656.9|13660.6|13655.6|13662.4|13657.4|13659.6|13654.6|0
1660600800000|2022-08-15 22:00:00|13656.7|13654.7|13652.9|13650.9|13659|13657|13647.5|13645.5|1675
1660604400000|2022-08-15 23:00:00|13653.5|13651.5|13663|13661|13667.5|13665.5|13650.9|13648.9|1654
1660608000000|2022-08-16 00:00:00|13662.9|13660.9|13642.3|13640.3|13663|13661|13639.8|13637.8|2998
1660611600000|2022-08-16 01:00:00|13642.2|13640.2|13643.2|13641.2|13649.8|13647.8|13628.4|13626.4|3351
1660615200000|2022-08-16 02:00:00|13643|13641|13657.5|13655.5|13663.3|13661.3|13640.8|13638.8|2950
1660618800000|2022-08-16 03:00:00|13657.7|13655.7|13644.8|13642.8|13658|13656|13640.9|13638.9|1682
1660622400000|2022-08-16 04:00:00|13644.7|13642.7|13651.9|13649.9|13653.9|13651.9|13644.3|13642.3|1320
1660626000000|2022-08-16 05:00:00|13651.8|13649.8|13652.4|13650.4|13654.4|13652.4|13638|13636|1682
1660629600000|2022-08-16 06:00:00|13652.3|13650.3|13631.2|13629.2|13653.8|13651.8|13630.8|13628.8|2446
1660633200000|2022-08-16 07:00:00|13631.3|13629.3|13635.4|13633.4|13637.2|13635.2|13608.5|13606.5|6667
1660636800000|2022-08-16 08:00:00|13635.3|13633.3|13657.3|13655.3|13669.4|13667.4|13630|13628|7546
1660640400000|2022-08-16 09:00:00|13657.4|13655.4|13636.5|13634.5|13659.9|13657.9|13626.8|13624.8|5260
1660644000000|2022-08-16 10:00:00|13636.2|13634.2|13636.5|13634.5|13641.3|13639.3|13622|13620|4224
1660647600000|2022-08-16 11:00:00|13636.7|13634.7|13646.3|13644.3|13659.4|13657.4|13627.5|13625.5|6360
1660651200000|2022-08-16 12:00:00|13646.4|13644.4|13629.2|13627.2|13663.5|13661.5|13610.8|13608.8|12706
1660654800000|2022-08-16 13:00:00|13629|13627|13593.2|13592.2|13640.3|13639.3|13564.4|13563.4|69836
1660658400000|2022-08-16 14:00:00|13592.9|13591.9|13542.5|13541.5|13594.5|13593.5|13508.1|13507.1|95634
1660662000000|2022-08-16 15:00:00|13542.3|13541.3|13658.6|13657.6|13666.1|13665.1|13537.3|13536.3|72932
1660665600000|2022-08-16 16:00:00|13658.7|13657.7|13631.8|13630.8|13669.1|13668.1|13614|13613|50099
1660669200000|2022-08-16 17:00:00|13632.1|13631.1|13680.7|13679.7|13684.5|13683.5|13628.6|13627.6|39676
1660672800000|2022-08-16 18:00:00|13681.3|13680.3|13603.6|13602.6|13722.6|13721.6|13564.1|13563.1|75889
1660676400000|2022-08-16 19:00:00|13603.3|13602.3|13637|13636|13669.6|13668.6|13575.1|13574.1|72588
1660680000000|2022-08-16 20:00:00|13632.8|13631.8|13643.1|13638.1|13643.8|13641.8|13619.5|13617.5|11645
1660683600000|2022-08-16 21:00:00|13642.9|13637.9|13635.6|13630.6|13643.6|13638.6|13633.2|13628.2|0
1660687200000|2022-08-16 22:00:00|13635.7|13630.7|13625.8|13623.8|13638.6|13636.6|13622.1|13620.1|2249
1660690800000|2022-08-16 23:00:00|13625.9|13623.9|13631.1|13629.1|13636.1|13634.1|13618.9|13616.9|2045
1660694400000|2022-08-17 00:00:00|13631.5|13629.5|13634.4|13632.4|13649.8|13647.8|13623.5|13621.5|3693
1660698000000|2022-08-17 01:00:00|13634.5|13632.5|13630.1|13628.1|13634.8|13632.8|13617.3|13615.3|3636
1660701600000|2022-08-17 02:00:00|13630|13628|13623|13621|13632.1|13630.1|13619.3|13617.3|2062
1660705200000|2022-08-17 03:00:00|13623.1|13621.1|13626|13624|13628.6|13626.6|13620.6|13618.6|1445
1660708800000|2022-08-17 04:00:00|13625.9|13623.9|13634.1|13632.1|13637.8|13635.8|13625.3|13623.3|1209
1660712400000|2022-08-17 05:00:00|13634|13632|13648.4|13646.4|13651.3|13649.3|13631.3|13629.3|2399
1660716000000|2022-08-17 06:00:00|13649.3|13647.3|13616.5|13614.5|13649.3|13647.3|13609|13607|4338
1660719600000|2022-08-17 07:00:00|13616.4|13614.4|13580.6|13578.6|13620.3|13618.3|13577.8|13575.8|8440
1660723200000|2022-08-17 08:00:00|13580.4|13578.4|13562.1|13560.1|13588.9|13586.9|13556.1|13554.1|7878
1660726800000|2022-08-17 09:00:00|13561.8|13559.8|13545.5|13543.5|13579.6|13577.6|13538.8|13536.8|6695
1660730400000|2022-08-17 10:00:00|13545.6|13543.6|13531.6|13529.6|13548.3|13546.3|13515.4|13513.4|9864
1660734000000|2022-08-17 11:00:00|13533.6|13531.6|13506.4|13504.4|13539.8|13537.8|13493.6|13491.6|13250
1660737600000|2022-08-17 12:00:00|13506.6|13504.6|13500|13498|13533.8|13531.8|13485.8|13483.8|21338
1660741200000|2022-08-17 13:00:00|13499.5|13497.5|13513.4|13512.4|13544.1|13543.1|13463.6|13462.6|77066
1660744800000|2022-08-17 14:00:00|13513.1|13512.1|13408.9|13407.9|13536.9|13535.9|13402.6|13401.6|98281
1660748400000|2022-08-17 15:00:00|13408.6|13407.6|13404|13403|13459.5|13458.5|13386.5|13385.5|70044
1660752000000|2022-08-17 16:00:00|13405.5|13404.5|13457.2|13456.2|13473.8|13472.8|13404.1|13403.1|51341
1660755600000|2022-08-17 17:00:00|13457.4|13456.4|13465.1|13464.1|13488.9|13487.9|13436.2|13435.2|39886
1660759200000|2022-08-17 18:00:00|13464.7|13463.7|13525.6|13524.6|13595.3|13594.3|13453.6|13452.6|95233
1660762800000|2022-08-17 19:00:00|13526.2|13525.2|13475.1|13474.1|13559.9|13558.9|13456.1|13455.1|72799
1660766400000|2022-08-17 20:00:00|13474.3|13473.3|13491.1|13486.1|13491.5|13489.5|13468.3|13466.3|11340
1660770000000|2022-08-17 21:00:00|13488.7|13483.7|13481.6|13476.6|13492.8|13487.8|13480.8|13475.8|0
1660773600000|2022-08-17 22:00:00|13480.9|13478.9|13450.6|13448.6|13482.1|13480.1|13448.3|13446.3|2782
1660777200000|2022-08-17 23:00:00|13450.5|13448.5|13433.8|13431.8|13452.3|13450.3|13429.4|13427.4|3619
1660780800000|2022-08-18 00:00:00|13433.9|13431.9|13434.9|13432.9|13438.5|13436.5|13419.5|13417.5|4271
1660784400000|2022-08-18 01:00:00|13434.8|13432.8|13442.6|13440.6|13456.8|13454.8|13432.9|13430.9|3752
1660788000000|2022-08-18 02:00:00|13442.5|13440.5|13454.1|13452.1|13460.9|13458.9|13440.6|13438.6|2630
1660791600000|2022-08-18 03:00:00|13454.3|13452.3|13452.4|13450.4|13460|13458|13445.8|13443.8|1477
1660795200000|2022-08-18 04:00:00|13452.3|13450.3|13442.9|13440.9|13457.5|13455.5|13442|13440|1124
1660798800000|2022-08-18 05:00:00|13442.8|13440.8|13430.3|13428.3|13459.3|13457.3|13429.9|13427.9|2790
1660802400000|2022-08-18 06:00:00|13430.4|13428.4|13397.8|13395.8|13442.9|13440.9|13394.5|13392.5|5701
1660806000000|2022-08-18 07:00:00|13398.5|13396.5|13428|13426|13434.5|13432.5|13390.8|13388.8|7915
1660809600000|2022-08-18 08:00:00|13428.4|13426.4|13456.6|13454.6|13457.5|13455.5|13419.6|13417.6|6318
1660813200000|2022-08-18 09:00:00|13456.8|13454.8|13493.3|13491.3|13496.4|13494.4|13453.4|13451.4|6343
1660816800000|2022-08-18 10:00:00|13493.1|13491.1|13477.6|13475.6|13509.8|13507.8|13474|13472|7732
1660820400000|2022-08-18 11:00:00|13477.5|13475.5|13509.8|13507.8|13510.3|13508.3|13470.8|13468.8|6578
1660824000000|2022-08-18 12:00:00|13509.6|13507.6|13498|13496|13536.9|13534.9|13477.3|13475.3|17081
1660827600000|2022-08-18 13:00:00|13498.9|13496.9|13431.3|13430.3|13500|13498|13415.3|13414.3|67681
1660831200000|2022-08-18 14:00:00|13431|13430|13491.7|13490.7|13515.5|13514.5|13401.1|13400.1|81825
1660834800000|2022-08-18 15:00:00|13492.8|13491.8|13537.6|13536.6|13557.2|13556.2|13469|13468|62447
1660838400000|2022-08-18 16:00:00|13537.5|13536.5|13492.7|13491.7|13550|13549|13465.2|13464.2|50619
1660842000000|2022-08-18 17:00:00|13492.9|13491.9|13521.7|13520.7|13541.4|13540.4|13482.7|13481.7|47151
1660845600000|2022-08-18 18:00:00|13521.4|13520.4|13522.7|13521.7|13535.4|13534.4|13495.7|13494.7|47058
1660849200000|2022-08-18 19:00:00|13522.9|13521.9|13506.3|13505.3|13552.4|13551.4|13490|13489|71574
1660852800000|2022-08-18 20:00:00|13506.8|13504.8|13518.3|13513.3|13521|13519|13502.4|13500.4|12250
1660856400000|2022-08-18 21:00:00|13518.7|13513.7|13512.4|13507.4|13518.7|13513.7|13511.5|13506.5|1
1660860000000|2022-08-18 22:00:00|13512.9|13510.9|13503.3|13501.3|13513.2|13511.2|13502.2|13500.2|1543
1660863600000|2022-08-18 23:00:00|13503.2|13501.2|13506|13504|13506|13504|13496.4|13494.4|1247
1660867200000|2022-08-19 00:00:00|13506.3|13504.3|13480.5|13478.5|13511.3|13509.3|13473.8|13471.8|3732
1660870800000|2022-08-19 01:00:00|13480.4|13478.4|13487.4|13485.4|13489.4|13487.4|13467.9|13465.9|2616
1660874400000|2022-08-19 02:00:00|13487.2|13485.2|13496.8|13494.8|13497|13495|13483.3|13481.3|1925
1660878000000|2022-08-19 03:00:00|13496.9|13494.9|13478.7|13476.7|13498.9|13496.9|13477|13475|2033
1660881600000|2022-08-19 04:00:00|13478.8|13476.8|13471.3|13469.3|13481.9|13479.9|13468.3|13466.3|1531
1660885200000|2022-08-19 05:00:00|13471.4|13469.4|13460.2|13458.2|13473.5|13471.5|13447.3|13445.3|3611
1660888800000|2022-08-19 06:00:00|13460|13458|13411.4|13409.4|13462.7|13460.7|13405.4|13403.4|7531
1660892400000|2022-08-19 07:00:00|13410.2|13408.2|13421.5|13419.5|13435.7|13433.7|13403.9|13401.9|8118
1660896000000|2022-08-19 08:00:00|13421.4|13419.4|13375.8|13373.8|13432.2|13430.2|13350|13348|13456
1660899600000|2022-08-19 09:00:00|13375.4|13373.4|13373.3|13371.3|13400.3|13398.3|13369.5|13367.5|7709
1660903200000|2022-08-19 10:00:00|13373.2|13371.2|13352.3|13350.3|13386.3|13384.3|13337|13335|9768
1660906800000|2022-08-19 11:00:00|13351.2|13349.2|13370|13368|13370.5|13368.5|13341.5|13339.5|9577
1660910400000|2022-08-19 12:00:00|13370.2|13368.2|13359.7|13357.7|13375.2|13373.2|13341.2|13339.2|14860
1660914000000|2022-08-19 13:00:00|13359.8|13357.8|13287.2|13286.2|13403.2|13402.2|13279.3|13278.3|97368
1660917600000|2022-08-19 14:00:00|13286.3|13285.3|13247.3|13246.3|13304.2|13303.2|13245.9|13244.9|104859
1660921200000|2022-08-19 15:00:00|13247.1|13246.1|13250.8|13249.8|13281.3|13280.3|13230.1|13229.1|76347
1660924800000|2022-08-19 16:00:00|13250.6|13249.6|13277.6|13276.6|13292.6|13291.6|13238.6|13237.6|50924
1660928400000|2022-08-19 17:00:00|13277.8|13276.8|13255.8|13254.8|13291.1|13290.1|13212.1|13211.1|48715
1660932000000|2022-08-19 18:00:00|13255.9|13254.9|13232.4|13231.4|13259.3|13258.3|13225.4|13224.4|47174
1660935600000|2022-08-19 19:00:00|13232.9|13231.9|13244.1|13243.1|13268.7|13267.7|13211.1|13210.1|81971
1660939200000|2022-08-19 20:00:00|13244.6|13242.6|13233.3|13228.3|13247.4|13245.4|13229.2|13227.2|13037
1660942800000|2022-08-19 21:00:00|13233.2|13228.2|13233.2|13228.2|13233.2|13228.2|13233.2|13228.2|0
1661119200000|2022-08-21 22:00:00|13181.1|13179.1|13180.5|13178.5|13194.9|13192.9|13159.6|13157.6|5786
1661122800000|2022-08-21 23:00:00|13180.4|13178.4|13169.2|13167.2|13193.2|13191.2|13159.2|13157.2|3771
1661126400000|2022-08-22 00:00:00|13169.1|13167.1|13168|13166|13180.2|13178.2|13159.4|13157.4|4299
1661130000000|2022-08-22 01:00:00|13167.9|13165.9|13179.2|13177.2|13188|13186|13164.9|13162.9|3973
1661133600000|2022-08-22 02:00:00|13179.4|13177.4|13200.9|13198.9|13204.5|13202.5|13177.7|13175.7|3253
1661137200000|2022-08-22 03:00:00|13200.6|13198.6|13189|13187|13202.2|13200.2|13185.5|13183.5|2028
1661140800000|2022-08-22 04:00:00|13188.6|13186.6|13172.2|13170.2|13189|13187|13172.1|13170.1|1775
1661144400000|2022-08-22 05:00:00|13172.1|13170.1|13167.4|13165.4|13179.1|13177.1|13159.5|13157.5|3184
1661148000000|2022-08-22 06:00:00|13167.5|13165.5|13148.7|13146.7|13171|13169|13134.2|13132.2|7291
1661151600000|2022-08-22 07:00:00|13147.9|13145.9|13089.5|13087.5|13170.7|13168.7|13075.7|13073.7|15653
1661155200000|2022-08-22 08:00:00|13089.6|13087.6|13053|13051|13094.2|13092.2|13035.7|13033.7|16297
1661158800000|2022-08-22 09:00:00|13053.2|13051.2|13050.2|13048.2|13058.6|13056.6|13029.2|13027.2|8432
1661162400000|2022-08-22 10:00:00|13050.1|13048.1|13057.4|13055.4|13075.1|13073.1|13046.2|13044.2|8378
1661166000000|2022-08-22 11:00:00|13057|13055|13054.7|13052.7|13068.6|13066.6|13036.7|13034.7|8845
1661169600000|2022-08-22 12:00:00|13054.6|13052.6|13047.4|13045.4|13057.9|13055.9|13033.5|13031.5|12064
1661173200000|2022-08-22 13:00:00|13046.9|13044.9|13009.4|13008.4|13072|13071|12988.4|12987.4|85151
1661176800000|2022-08-22 14:00:00|13009.1|13008.1|12936|12935|13012.4|13011.4|12935.5|12934.5|94014
1661180400000|2022-08-22 15:00:00|12935.5|12934.5|12974.7|12973.7|12983.1|12982.1|12929.7|12928.7|60500
1661184000000|2022-08-22 16:00:00|12975|12974|12960.7|12959.7|12985.2|12984.2|12943.7|12942.7|43728
1661187600000|2022-08-22 17:00:00|12960.6|12959.6|12907.3|12906.3|12963.1|12962.1|12904.3|12903.3|42245
1661191200000|2022-08-22 18:00:00|12907.8|12906.8|12887.1|12886.1|12920.6|12919.6|12872.3|12871.3|50302
1661194800000|2022-08-22 19:00:00|12886.8|12885.8|12898|12897|12912|12911|12860|12859|91248
1661198400000|2022-08-22 20:00:00|12898.5|12896.5|12918.2|12913.2|12921.6|12919.6|12893.2|12891.2|15869
1661202000000|2022-08-22 21:00:00|12918.7|12913.7|12913.2|12908.2|12921.6|12916.6|12913.2|12908.2|0
1661205600000|2022-08-22 22:00:00|12918|12916|12924|12922|12929.5|12927.5|12907.1|12905.1|2682
1661209200000|2022-08-22 23:00:00|12923.8|12921.8|12939.6|12937.6|12940.2|12938.2|12920.8|12918.8|3065
1661212800000|2022-08-23 00:00:00|12939.7|12937.7|12911.5|12909.5|12941.3|12939.3|12907.7|12905.7|4085
1661216400000|2022-08-23 01:00:00|12911.3|12909.3|12908.5|12906.5|12930.7|12928.7|12906.8|12904.8|4332
1661220000000|2022-08-23 02:00:00|12908.6|12906.6|12928.3|12926.3|12932.5|12930.5|12908.6|12906.6|2630
1661223600000|2022-08-23 03:00:00|12928.5|12926.5|12918|12916|12930.7|12928.7|12917.3|12915.3|1755
1661227200000|2022-08-23 04:00:00|12917.8|12915.8|12901.8|12899.8|12922.1|12920.1|12899|12897|2288
1661230800000|2022-08-23 05:00:00|12902.3|12900.3|12877.6|12875.6|12904.3|12902.3|12861.1|12859.1|6150
1661234400000|2022-08-23 06:00:00|12877.2|12875.2|12833.6|12831.6|12890.3|12888.3|12807.7|12805.7|10794
1661238000000|2022-08-23 07:00:00|12834.5|12832.5|12912|12910|12923.6|12921.6|12834.3|12832.3|16634
1661241600000|2022-08-23 08:00:00|12912.1|12910.1|12924.1|12922.1|12948.6|12946.6|12912.1|12910.1|10833
1661245200000|2022-08-23 09:00:00|12924.2|12922.2|12935.6|12933.6|12937.3|12935.3|12902.7|12900.7|6998
1661248800000|2022-08-23 10:00:00|12935|12933|12905.7|12903.7|12935|12933|12892.3|12890.3|8331
1661252400000|2022-08-23 11:00:00|12904.7|12902.7|12925.3|12923.3|12933.3|12931.3|12894.3|12892.3|7350
1661256000000|2022-08-23 12:00:00|12925.2|12923.2|12884.5|12882.5|12932.6|12930.6|12882.5|12880.5|13883
1661259600000|2022-08-23 13:00:00|12885.5|12883.5|12930.6|12929.6|12967.2|12966.2|12849.8|12848.8|88104
1661263200000|2022-08-23 14:00:00|12930.8|12929.8|12883.3|12882.3|13002|13001|12878.8|12877.8|106395
1661266800000|2022-08-23 15:00:00|12883|12882|12903.8|12902.8|12928.3|12927.3|12858.8|12857.8|64962
1661270400000|2022-08-23 16:00:00|12903.7|12902.7|12918.5|12917.5|12923|12922|12866|12865|51758
1661274000000|2022-08-23 17:00:00|12918.3|12917.3|12903.8|12902.8|12945.4|12944.4|12885.5|12884.5|51081
1661277600000|2022-08-23 18:00:00|12903.9|12902.9|12916.3|12915.3|12938.3|12937.3|12893.5|12892.5|36804
1661281200000|2022-08-23 19:00:00|12915.7|12914.7|12881.7|12880.7|12934.5|12933.5|12866.3|12865.3|56293
1661284800000|2022-08-23 20:00:00|12883.4|12882.4|12874.5|12869.5|12890.7|12888.7|12871.2|12869.2|9740
1661288400000|2022-08-23 21:00:00|12874.6|12869.6|12878.1|12873.1|12878.8|12873.8|12873.5|12868.5|3
1661292000000|2022-08-23 22:00:00|12878|12873|12884.7|12882.7|12886.8|12884.8|12869.7|12867.7|1698
1661295600000|2022-08-23 23:00:00|12884.6|12882.6|12879.7|12877.7|12893.2|12891.2|12874.3|12872.3|2011
1661299200000|2022-08-24 00:00:00|12879.6|12877.6|12869.4|12867.4|12888.6|12886.6|12864.1|12862.1|3634
1661302800000|2022-08-24 01:00:00|12869.3|12867.3|12838.4|12836.4|12871.9|12869.9|12825.1|12823.1|5330
1661306400000|2022-08-24 02:00:00|12838.3|12836.3|12825.2|12823.2|12842.7|12840.7|12816.6|12814.6|5242
1661310000000|2022-08-24 03:00:00|12825.3|12823.3|12828.6|12826.6|12832.8|12830.8|12819.9|12817.9|2145
1661313600000|2022-08-24 04:00:00|12828.1|12826.1|12858.6|12856.6|12864.6|12862.6|12816.8|12814.8|3790
1661317200000|2022-08-24 05:00:00|12858.4|12856.4|12862.3|12860.3|12872.6|12870.6|12851.3|12849.3|3773
1661320800000|2022-08-24 06:00:00|12862.4|12860.4|12867.2|12865.2|12883.3|12881.3|12847.8|12845.8|5493
1661324400000|2022-08-24 07:00:00|12867.1|12865.1|12844.2|12842.2|12891.4|12889.4|12810.6|12808.6|13379
1661328000000|2022-08-24 08:00:00|12844.3|12842.3|12894.2|12892.2|12903.2|12901.2|12839.2|12837.2|9871
1661331600000|2022-08-24 09:00:00|12894.3|12892.3|12871.9|12869.9|12901.3|12899.3|12867.1|12865.1|5823
1661335200000|2022-08-24 10:00:00|12871.7|12869.7|12861.9|12859.9|12882.1|12880.1|12856.6|12854.6|5504
1661338800000|2022-08-24 11:00:00|12862.3|12860.3|12908.1|12906.1|12915.8|12913.8|12858.3|12856.3|8473
1661342400000|2022-08-24 12:00:00|12908.3|12906.3|12890.8|12888.8|12922.4|12920.4|12875.2|12873.2|15057
1661346000000|2022-08-24 13:00:00|12890.7|12888.7|12887.8|12886.8|12897.4|12896.4|12837.9|12836.9|66208
1661349600000|2022-08-24 14:00:00|12887.7|12886.7|12919.3|12918.3|12942.1|12941.1|12860.8|12859.8|78190
1661353200000|2022-08-24 15:00:00|12919.1|12918.1|12978.1|12977.1|12991.6|12990.6|12911.8|12910.8|60824
1661356800000|2022-08-24 16:00:00|12977.4|12976.4|12931.6|12930.6|12998.6|12997.6|12919.2|12918.2|49789
1661360400000|2022-08-24 17:00:00|12931.8|12930.8|12925.5|12924.5|12949.1|12948.1|12897.1|12896.1|43243
1661364000000|2022-08-24 18:00:00|12925.3|12924.3|12926.1|12925.1|12939.6|12938.6|12901.1|12900.1|38172
1661367600000|2022-08-24 19:00:00|12926.7|12925.7|12919.6|12918.6|12957.1|12956.1|12911.8|12910.8|54653
1661371200000|2022-08-24 20:00:00|12920.1|12918.1|12943|12938|12949.7|12947.7|12910.6|12908.6|15533
1661374800000|2022-08-24 21:00:00|12942.6|12937.6|12934|12929|12942.6|12937.6|12932.4|12927.4|0
1661378400000|2022-08-24 22:00:00|12929.9|12927.9|12929|12927|12942.4|12940.4|12926.1|12924.1|2010
1661382000000|2022-08-24 23:00:00|12929.1|12927.1|12919.6|12917.6|12934.7|12932.7|12916.5|12914.5|1900
1661385600000|2022-08-25 00:00:00|12920.1|12918.1|12949.9|12947.9|12953.1|12951.1|12911.2|12909.2|3942
1661389200000|2022-08-25 01:00:00|12950|12948|12957.7|12955.7|12965|12963|12945.2|12943.2|3946
1661392800000|2022-08-25 02:00:00|12958|12956|12955.6|12953.6|12963.5|12961.5|12951.2|12949.2|2382
1661396400000|2022-08-25 03:00:00|12955.5|12953.5|12950.4|12948.4|12961.7|12959.7|12946|12944|2294
1661400000000|2022-08-25 04:00:00|12950.2|12948.2|12967.5|12965.5|12971.5|12969.5|12948.1|12946.1|2553
1661403600000|2022-08-25 05:00:00|12967.4|12965.4|12963.5|12961.5|12980.2|12978.2|12959.7|12957.7|3195
1661407200000|2022-08-25 06:00:00|12963.4|12961.4|13052|13050|13071|13069|12960|12958|14393
1661410800000|2022-08-25 07:00:00|13054.4|13052.4|13057.7|13055.7|13059|13057|13037|13035|8594
1661414400000|2022-08-25 08:00:00|13057.9|13055.9|13045.1|13043.1|13068.4|13066.4|13035.5|13033.5|7128
1661418000000|2022-08-25 09:00:00|13045|13043|12989.5|12987.5|13050|13048|12977.9|12975.9|10161
1661421600000|2022-08-25 10:00:00|12989.6|12987.6|13008.5|13006.5|13017.2|13015.2|12983|12981|6953
1661425200000|2022-08-25 11:00:00|13008.2|13006.2|13011.9|13009.9|13031.7|13029.7|13000.4|12998.4|7996
1661428800000|2022-08-25 12:00:00|13011.7|13009.7|12993.1|12991.1|13024.1|13022.1|12972.1|12970.1|15663
1661432400000|2022-08-25 13:00:00|12993|12991|13029.6|13028.6|13034.1|13033.1|12947.7|12946.7|73209
1661436000000|2022-08-25 14:00:00|13029.9|13028.9|13065|13064|13106.4|13105.4|13026.9|13025.9|81790
1661439600000|2022-08-25 15:00:00|13065.5|13064.5|13033.8|13032.8|13066.3|13065.3|12989.5|12988.5|74681
1661443200000|2022-08-25 16:00:00|13034|13033|13016.5|13015.5|13041.8|13040.8|12985.3|12984.3|41820
1661446800000|2022-08-25 17:00:00|13016|13015|13069|13068|13081|13080|13008.3|13007.3|45842
1661450400000|2022-08-25 18:00:00|13069.5|13068.5|13052.9|13051.9|13076.1|13075.1|13030.3|13029.3|37266
1661454000000|2022-08-25 19:00:00|13053|13052|13146.5|13145.5|13148.6|13147.6|13041.5|13040.5|71980
1661457600000|2022-08-25 20:00:00|13147|13145|13133.6|13128.6|13148.2|13146.2|13127.1|13125.1|15804
1661461200000|2022-08-25 21:00:00|13133.4|13128.4|13140.2|13135.2|13141.8|13136.8|13132.7|13127.7|1
1661464800000|2022-08-25 22:00:00|13144|13142|13129.2|13127.2|13152.7|13150.7|13124.4|13122.4|2344
1661468400000|2022-08-25 23:00:00|13129.1|13127.1|13132.9|13130.9|13148.9|13146.9|13129.1|13127.1|3148
1661472000000|2022-08-26 00:00:00|13132.7|13130.7|13138|13136|13141.9|13139.9|13117.2|13115.2|4157
1661475600000|2022-08-26 01:00:00|13137.7|13135.7|13137|13135|13141.5|13139.5|13124.2|13122.2|3104
1661479200000|2022-08-26 02:00:00|13136.9|13134.9|13136.5|13134.5|13139.7|13137.7|13128.7|13126.7|1869
1661482800000|2022-08-26 03:00:00|13136.4|13134.4|13139.9|13137.9|13146.2|13144.2|13134.1|13132.1|2000
1661486400000|2022-08-26 04:00:00|13140|13138|13126.6|13124.6|13140|13138|13125|13123|1743
1661490000000|2022-08-26 05:00:00|13126.7|13124.7|13108.7|13106.7|13130.2|13128.2|13104.1|13102.1|3485
1661493600000|2022-08-26 06:00:00|13108.6|13106.6|13116.2|13114.2|13118.4|13116.4|13097.5|13095.5|3717
1661497200000|2022-08-26 07:00:00|13115.5|13113.5|13098.1|13096.1|13133.6|13131.6|13093.4|13091.4|7501
1661500800000|2022-08-26 08:00:00|13097.7|13095.7|13086.1|13084.1|13106.2|13104.2|13075.2|13073.2|7951
1661504400000|2022-08-26 09:00:00|13086.2|13084.2|13072.9|13070.9|13091.1|13089.1|13064|13062|6990
1661508000000|2022-08-26 10:00:00|13073|13071|13077.2|13075.2|13084.5|13082.5|13066.4|13064.4|4507
1661511600000|2022-08-26 11:00:00|13077.4|13075.4|13096.5|13094.5|13104.7|13102.7|13057.2|13055.2|8770
1661515200000|2022-08-26 12:00:00|13096.6|13094.6|13145.4|13143.4|13153.9|13151.9|13076.1|13074.1|24859
1661518800000|2022-08-26 13:00:00|13145.2|13143.2|13123.1|13122.1|13207.2|13205.2|13072.7|13071.7|69946
1661522400000|2022-08-26 14:00:00|13123.5|13122.5|12878.5|12877.5|13184.9|13183.9|12856|12855|163079
1661526000000|2022-08-26 15:00:00|12878.4|12877.4|12800|12799|12884.9|12883.9|12765|12764|89434
1661529600000|2022-08-26 16:00:00|12801|12800|12794|12793|12801.7|12800.7|12747|12746|60881
1661533200000|2022-08-26 17:00:00|12793.6|12792.6|12735.8|12734.8|12809.8|12808.8|12725.9|12724.9|56203
1661536800000|2022-08-26 18:00:00|12735.4|12734.4|12696.7|12695.7|12743|12742|12690.7|12689.7|67258
1661540400000|2022-08-26 19:00:00|12696|12695|12610|12609|12717.3|12716.3|12606.7|12605.7|121802
1661544000000|2022-08-26 20:00:00|12609.3|12608.3|12553|12548|12612.7|12610.7|12548.1|12546.1|28717
1661547600000|2022-08-26 21:00:00|12552.9|12547.9|12552.9|12547.9|12552.9|12547.9|12552.9|12547.9|0
1661724000000|2022-08-28 22:00:00|12483.9|12481.9|12479.2|12477.2|12501.5|12499.5|12454.6|12452.6|11025
1661727600000|2022-08-28 23:00:00|12479.5|12477.5|12409.4|12407.4|12486.1|12484.1|12402.5|12400.5|9405
1661731200000|2022-08-29 00:00:00|12409.2|12407.2|12406.6|12404.6|12442|12440|12396.9|12394.9|9934
1661734800000|2022-08-29 01:00:00|12406.5|12404.5|12433.4|12431.4|12434.6|12432.6|12392.6|12390.6|7710
1661738400000|2022-08-29 02:00:00|12433.6|12431.6|12455.5|12453.5|12476.4|12474.4|12428.2|12426.2|7345
1661742000000|2022-08-29 03:00:00|12455.6|12453.6|12471.9|12469.9|12473.5|12471.5|12448.5|12446.5|3800
1661745600000|2022-08-29 04:00:00|12472.1|12470.1|12457.2|12455.2|12481.7|12479.7|12446.7|12444.7|4731
1661749200000|2022-08-29 05:00:00|12457.1|12455.1|12423.9|12421.9|12468.7|12466.7|12423.4|12421.4|5193
1661752800000|2022-08-29 06:00:00|12424.6|12422.6|12485.7|12483.7|12487.1|12485.1|12423.4|12421.4|6961
1661756400000|2022-08-29 07:00:00|12484.6|12482.6|12493.9|12491.9|12523.9|12521.9|12431|12429|19395
1661760000000|2022-08-29 08:00:00|12490.5|12488.5|12442.7|12440.7|12499.7|12497.7|12442.5|12440.5|11203
1661763600000|2022-08-29 09:00:00|12442.9|12440.9|12471.2|12469.2|12473.6|12471.6|12438.1|12436.1|9106
1661767200000|2022-08-29 10:00:00|12470.9|12468.9|12465.5|12463.5|12487.2|12485.2|12456|12454|7182
1661770800000|2022-08-29 11:00:00|12465.4|12463.4|12469.6|12467.6|12470.7|12468.7|12443.4|12441.4|10327
1661774400000|2022-08-29 12:00:00|12469.2|12467.2|12484.6|12482.6|12509|12507|12452.2|12450.2|16417
1661778000000|2022-08-29 13:00:00|12484.7|12482.7|12523.1|12522.1|12594.9|12593.9|12469.2|12468.2|88668
1661781600000|2022-08-29 14:00:00|12524.6|12523.6|12453.3|12452.3|12599.9|12598.9|12448.9|12447.9|105256
1661785200000|2022-08-29 15:00:00|12453.7|12452.7|12503.2|12502.2|12512.7|12511.7|12439.2|12438.2|82861
1661788800000|2022-08-29 16:00:00|12502.9|12501.9|12550.5|12549.5|12575.2|12574.2|12490.7|12489.7|73204
1661792400000|2022-08-29 17:00:00|12551.3|12550.3|12563.5|12562.5|12594.7|12593.7|12527|12526|56384
1661796000000|2022-08-29 18:00:00|12563.7|12562.7|12543.2|12542.2|12565.2|12564.2|12511.6|12510.6|49190
1661799600000|2022-08-29 19:00:00|12543.7|12542.7|12484.2|12483.2|12583.7|12582.7|12476.4|12475.4|78477
1661803200000|2022-08-29 20:00:00|12484.6|12483.6|12496.5|12491.5|12496.5|12493.3|12470.9|12468.9|16152
1661806800000|2022-08-29 21:00:00|12496.4|12491.4|12492.8|12487.8|12498.5|12493.5|12491.3|12486.3|0
1661810400000|2022-08-29 22:00:00|12493.3|12491.3|12490.7|12488.7|12500.9|12498.9|12483.7|12481.7|2430
1661814000000|2022-08-29 23:00:00|12490.6|12488.6|12522.3|12520.3|12526.4|12524.4|12479.1|12477.1|3884
1661817600000|2022-08-30 00:00:00|12522.2|12520.2|12497.6|12495.6|12527.1|12525.1|12473.4|12471.4|5861
1661821200000|2022-08-30 01:00:00|12497.3|12495.3|12489.6|12487.6|12524.4|12522.4|12482.9|12480.9|5135
1661824800000|2022-08-30 02:00:00|12490.3|12488.3|12498.8|12496.8|12501.8|12499.8|12474.3|12472.3|4139
1661828400000|2022-08-30 03:00:00|12498.7|12496.7|12519.4|12517.4|12519.6|12517.6|12488.2|12486.2|3174
1661832000000|2022-08-30 04:00:00|12519.2|12517.2|12539.7|12537.7|12554.9|12552.9|12514.3|12512.3|4953
1661835600000|2022-08-30 05:00:00|12539.6|12537.6|12536.2|12534.2|12544.8|12542.8|12520.1|12518.1|4089
1661839200000|2022-08-30 06:00:00|12537.2|12535.2|12538.3|12536.3|12549.4|12547.4|12518.7|12516.7|6090
1661842800000|2022-08-30 07:00:00|12540.2|12538.2|12586.6|12584.6|12607.7|12605.7|12527.9|12525.9|15412
1661846400000|2022-08-30 08:00:00|12587.4|12585.4|12621.9|12619.9|12647.8|12645.8|12586.7|12584.7|13597
1661850000000|2022-08-30 09:00:00|12622.4|12620.4|12625.8|12623.8|12637.7|12635.7|12602.9|12600.9|7920
1661853600000|2022-08-30 10:00:00|12625.6|12623.6|12618.9|12616.9|12640.4|12638.4|12617.2|12615.2|7073
1661857200000|2022-08-30 11:00:00|12619.6|12617.6|12597.3|12595.3|12627.2|12625.2|12590.1|12588.1|9565
1661860800000|2022-08-30 12:00:00|12598.8|12596.8|12551.9|12549.9|12616.1|12614.1|12549.1|12547.1|19300
1661864400000|2022-08-30 13:00:00|12551.7|12549.7|12469.7|12468.7|12575.3|12574.3|12456.3|12455.3|91048
1661868000000|2022-08-30 14:00:00|12469.9|12468.9|12336.6|12335.6|12484.8|12483.8|12258.8|12257.8|155201
1661871600000|2022-08-30 15:00:00|12334.8|12333.8|12335|12334|12371.3|12370.3|12295.2|12294.2|104090
1661875200000|2022-08-30 16:00:00|12335.4|12334.4|12306.9|12305.9|12386.3|12385.3|12282.7|12281.7|69553
1661878800000|2022-08-30 17:00:00|12306.8|12305.8|12291.3|12290.3|12321.9|12320.9|12239.3|12238.3|75399
1661882400000|2022-08-30 18:00:00|12290.4|12289.4|12297.4|12296.4|12316.3|12315.3|12273.4|12272.4|60740
1661886000000|2022-08-30 19:00:00|12297.7|12296.7|12344.7|12343.7|12376.9|12375.9|12293.4|12292.4|107873
1661889600000|2022-08-30 20:00:00|12344.1|12342.1|12351.5|12346.5|12371.1|12369.1|12342.3|12340.3|15678
1661893200000|2022-08-30 21:00:00|12351.9|12346.9|12353.2|12348.2|12354.9|12349.9|12348.3|12343.3|0
1661896800000|2022-08-30 22:00:00|12356.7|12354.7|12359.2|12357.2|12363.4|12361.4|12338.2|12336.2|2663
1661900400000|2022-08-30 23:00:00|12359.1|12357.1|12357.1|12355.1|12363.1|12361.1|12338.4|12336.4|2590
1661904000000|2022-08-31 00:00:00|12356.9|12354.9|12395.9|12393.9|12403.9|12401.9|12351.9|12349.9|5627
1661907600000|2022-08-31 01:00:00|12395.3|12393.3|12399.9|12397.9|12417.3|12415.3|12387.6|12385.6|4943
1661911200000|2022-08-31 02:00:00|12400.6|12398.6|12407.7|12405.7|12421.1|12419.1|12397.3|12395.3|3148
1661914800000|2022-08-31 03:00:00|12407.6|12405.6|12429.7|12427.7|12443.1|12441.1|12402.9|12400.9|4799
1661918400000|2022-08-31 04:00:00|12429.9|12427.9|12443.7|12441.7|12467.9|12465.9|12423.6|12421.6|4526
1661922000000|2022-08-31 05:00:00|12443.6|12441.6|12441.8|12439.8|12465.3|12463.3|12423.9|12421.9|4373
1661925600000|2022-08-31 06:00:00|12442.6|12440.6|12435.2|12433.2|12454.9|12452.9|12418.4|12416.4|5774
1661929200000|2022-08-31 07:00:00|12435.3|12433.3|12389.2|12387.2|12444.4|12442.4|12377.1|12375.1|13071
1661932800000|2022-08-31 08:00:00|12388.8|12386.8|12384.4|12382.4|12410.2|12408.2|12358.8|12356.8|11984
1661936400000|2022-08-31 09:00:00|12384.3|12382.3|12372.6|12370.6|12384.7|12382.7|12351.9|12349.9|11032
1661940000000|2022-08-31 10:00:00|12372.7|12370.7|12432.9|12430.9|12461.3|12459.3|12364.9|12362.9|13350
1661943600000|2022-08-31 11:00:00|12433.1|12431.1|12425.9|12423.9|12445.9|12443.9|12402.7|12400.7|10063
1661947200000|2022-08-31 12:00:00|12425.8|12423.8|12446.9|12444.9|12463.9|12461.9|12411.9|12409.9|20866
1661950800000|2022-08-31 13:00:00|12446.3|12444.3|12446.1|12445.1|12502.6|12501.6|12381.8|12380.8|102462
1661954400000|2022-08-31 14:00:00|12445.8|12444.8|12352.7|12351.7|12457.6|12456.6|12344.1|12343.1|101851
1661958000000|2022-08-31 15:00:00|12353|12352|12381.6|12380.6|12395.9|12394.9|12292.6|12291.6|75773
1661961600000|2022-08-31 16:00:00|12381.9|12380.9|12336.9|12335.9|12391.9|12390.9|12323.6|12322.6|43680
1661965200000|2022-08-31 17:00:00|12336|12335|12304.9|12303.9|12360.9|12359.9|12276.9|12275.9|50133
1661968800000|2022-08-31 18:00:00|12304.7|12303.7|12289.1|12288.1|12335.1|12334.1|12267.9|12266.9|55189
1661972400000|2022-08-31 19:00:00|12289.6|12288.6|12272.5|12271.5|12377.2|12376.2|12270.9|12269.9|99703
1661976000000|2022-08-31 20:00:00|12270.8|12269.8|12296.4|12291.4|12299.3|12297.3|12269.3|12267.3|18127
1661979600000|2022-08-31 21:00:00|12296.5|12291.5|12279.5|12274.5|12297|12292|12272.6|12267.6|3
1661983200000|2022-08-31 22:00:00|12264.3|12262.3|12216.5|12214.5|12282.9|12280.9|12197.4|12195.4|10956
1661986800000|2022-08-31 23:00:00|12216.9|12214.9|12167.4|12165.4|12217|12215|12142|12140|11795
1661990400000|2022-09-01 00:00:00|12168.1|12166.1|12139.6|12137.6|12174.3|12172.3|12113.4|12111.4|13746
1661994000000|2022-09-01 01:00:00|12139.8|12137.8|12163.4|12161.4|12166.8|12164.8|12137.1|12135.1|9497
1661997600000|2022-09-01 02:00:00|12162.9|12160.9|12160.4|12158.4|12178.8|12176.8|12151.6|12149.6|6126
1662001200000|2022-09-01 03:00:00|12160.1|12158.1|12125.6|12123.6|12164.4|12162.4|12123.3|12121.3|5393
1662004800000|2022-09-01 04:00:00|12125.8|12123.8|12150.6|12148.6|12154.8|12152.8|12123.4|12121.4|4795
1662008400000|2022-09-01 05:00:00|12150.9|12148.9|12140.9|12138.9|12157.4|12155.4|12132.4|12130.4|5324
1662012000000|2022-09-01 06:00:00|12141|12139|12144.9|12142.9|12158.1|12156.1|12103.1|12101.1|11543
1662015600000|2022-09-01 07:00:00|12145.1|12143.1|12149|12147|12175.9|12173.9|12119.9|12117.9|16996
1662019200000|2022-09-01 08:00:00|12148.9|12146.9|12129.9|12127.9|12160.1|12158.1|12113.9|12111.9|12409
1662022800000|2022-09-01 09:00:00|12129.8|12127.8|12141.1|12139.1|12151.6|12149.6|12106|12104|11475
1662026400000|2022-09-01 10:00:00|12141.4|12139.4|12158.4|12156.4|12163|12161|12135|12133|8828
1662030000000|2022-09-01 11:00:00|12158.3|12156.3|12196.4|12194.4|12226.4|12224.4|12156.5|12154.5|18763
1662033600000|2022-09-01 12:00:00|12196.5|12194.5|12167.8|12165.8|12209.5|12207.5|12150.4|12148.4|26719
1662037200000|2022-09-01 13:00:00|12166.1|12164.1|12174|12173|12212.5|12211.5|12129.6|12128.6|88004
1662040800000|2022-09-01 14:00:00|12173.6|12172.6|12045.6|12044.6|12189.9|12188.9|12045.1|12044.1|134534
1662044400000|2022-09-01 15:00:00|12045.3|12044.3|12035.2|12034.2|12091.8|12090.8|12017.6|12016.6|100422
1662048000000|2022-09-01 16:00:00|12035.3|12034.3|12031.7|12030.7|12076|12075|12011.4|12010.4|63406
1662051600000|2022-09-01 17:00:00|12032.2|12031.2|12076.9|12075.9|12119.2|12118.2|12024.3|12023.3|64415
1662055200000|2022-09-01 18:00:00|12077.4|12076.4|12183.2|12182.2|12213.2|12212.2|12065.2|12064.2|82802
1662058800000|2022-09-01 19:00:00|12183.4|12182.4|12277.4|12276.4|12291|12290|12174.8|12173.8|90823
1662062400000|2022-09-01 20:00:00|12277.3|12276.3|12284.3|12279.3|12291.4|12289.4|12249.9|12247.9|19235
1662066000000|2022-09-01 21:00:00|12284.1|12279.1|12289.7|12284.7|12293.7|12288.7|12282.8|12277.8|0
1662069600000|2022-09-01 22:00:00|12288|12286|12284.3|12282.3|12310.4|12308.4|12272.9|12270.9|6001
1662073200000|2022-09-01 23:00:00|12284.1|12282.1|12291|12289|12291.5|12289.5|12266.9|12264.9|3755
1662076800000|2022-09-02 00:00:00|12291.3|12289.3|12284.5|12282.5|12300|12298|12271.5|12269.5|5404
1662080400000|2022-09-02 01:00:00|12284.4|12282.4|12282.8|12280.8|12291.4|12289.4|12273.6|12271.6|3935
1662084000000|2022-09-02 02:00:00|12282.9|12280.9|12262.4|12260.4|12282.9|12280.9|12247.9|12245.9|4496
1662087600000|2022-09-02 03:00:00|12262.5|12260.5|12269.5|12267.5|12279|12277|12260.4|12258.4|2745
1662091200000|2022-09-02 04:00:00|12269.4|12267.4|12293.6|12291.6|12303.5|12301.5|12269.4|12267.4|4155
1662094800000|2022-09-02 05:00:00|12293.4|12291.4|12258.4|12256.4|12298.6|12296.6|12250.4|12248.4|4779
1662098400000|2022-09-02 06:00:00|12258.6|12256.6|12305.5|12303.5|12307.4|12305.4|12236.6|12234.6|8975
1662102000000|2022-09-02 07:00:00|12305.4|12303.4|12266.4|12264.4|12306.3|12304.3|12250.1|12248.1|11646
1662105600000|2022-09-02 08:00:00|12266.5|12264.5|12296|12294|12306|12304|12264.4|12262.4|8880
1662109200000|2022-09-02 09:00:00|12296.1|12294.1|12279.6|12277.6|12296.1|12294.1|12265.8|12263.8|5271
1662112800000|2022-09-02 10:00:00|12280.1|12278.1|12252.1|12250.1|12285.8|12283.8|12232.9|12230.9|8854
1662116400000|2022-09-02 11:00:00|12252.5|12250.5|12267.8|12265.8|12278.6|12276.6|12233.4|12231.4|9346
1662120000000|2022-09-02 12:00:00|12267.6|12265.6|12357.1|12355.1|12395.9|12393.9|12224.3|12222.3|53144
1662123600000|2022-09-02 13:00:00|12356.6|12354.6|12299.9|12298.9|12412|12410|12283.8|12282.8|96994
1662127200000|2022-09-02 14:00:00|12302.8|12301.8|12390.4|12389.4|12454.7|12453.7|12264.4|12263.4|123901
1662130800000|2022-09-02 15:00:00|12390.6|12389.6|12410.3|12409.3|12427.7|12426.7|12373.2|12372.2|72411
1662134400000|2022-09-02 16:00:00|12411.8|12410.8|12229.9|12228.9|12417.4|12416.4|12194.2|12193.2|97130
1662138000000|2022-09-02 17:00:00|12229.8|12228.8|12081.4|12080.4|12229.8|12228.8|12079.9|12078.9|101984
1662141600000|2022-09-02 18:00:00|12081.6|12080.6|12100.6|12099.6|12149.9|12148.9|12076.4|12075.4|74258
1662145200000|2022-09-02 19:00:00|12100.4|12099.4|12105.2|12104.2|12152.9|12151.9|12035.7|12034.7|99727
1662148800000|2022-09-02 20:00:00|12105.7|12103.7|12128.5|12123.5|12132.5|12130.5|12099.8|12097.8|20253
1662328800000|2022-09-04 22:00:00|12104|12102|12062.7|12060.7|12111.8|12109.8|12050.7|12048.7|6978
1662332400000|2022-09-04 23:00:00|12062.5|12060.5|12118.7|12116.7|12124.2|12122.2|12061.2|12059.2|5186
1662336000000|2022-09-05 00:00:00|12118.8|12116.8|12104.9|12102.9|12144.4|12142.4|12079.4|12077.4|6390
1662339600000|2022-09-05 01:00:00|12104.8|12102.8|12101.7|12099.7|12131.7|12129.7|12089.8|12087.8|6186
1662343200000|2022-09-05 02:00:00|12102.4|12100.4|12098.9|12096.9|12113|12111|12080.7|12078.7|4468
1662346800000|2022-09-05 03:00:00|12098.8|12096.8|12113.2|12111.2|12120.2|12118.2|12085.2|12083.2|3482
1662350400000|2022-09-05 04:00:00|12113.3|12111.3|12111|12109|12123.2|12121.2|12103.2|12101.2|2730
1662354000000|2022-09-05 05:00:00|12111.2|12109.2|12079.7|12077.7|12112.7|12110.7|12073.7|12071.7|4163
1662357600000|2022-09-05 06:00:00|12078.7|12076.7|12118.7|12116.7|12124.7|12122.7|12073.5|12071.5|7056
1662361200000|2022-09-05 07:00:00|12118.2|12116.2|12080.7|12078.7|12136.4|12134.4|12063.8|12061.8|12269
1662364800000|2022-09-05 08:00:00|12080.5|12078.5|12096.7|12094.7|12101.2|12099.2|12062.5|12060.5|6896
1662368400000|2022-09-05 09:00:00|12096.8|12094.8|12108.9|12106.9|12116.3|12114.3|12071.5|12069.5|7981
1662372000000|2022-09-05 10:00:00|12109|12107|12087.4|12085.4|12115.7|12113.7|12083.9|12081.9|5139
1662375600000|2022-09-05 11:00:00|12086.7|12084.7|12066.4|12064.4|12099.5|12097.5|12058.7|12056.7|6051
1662379200000|2022-09-05 12:00:00|12066.7|12064.7|12090.7|12088.7|12092.3|12090.3|12051.2|12049.2|8301
1662382800000|2022-09-05 13:00:00|12090.5|12088.5|12126.7|12125.7|12138.9|12137.9|12089.9|12087.9|14903
1662386400000|2022-09-05 14:00:00|12126.8|12125.8|12141.8|12140.8|12155.2|12154.2|12117.8|12116.8|9406
1662390000000|2022-09-05 15:00:00|12140.9|12139.9|12133.4|12132.4|12155.8|12154.8|12123.8|12122.8|7031
1662393600000|2022-09-05 16:00:00|12133.7|12132.7|12132|12131|12161.9|12160.9|12123.8|12122.8|6211
1662397200000|2022-09-05 17:00:00|12132.7|12127.7|12133|12128|12147.1|12142.1|12132.7|12127.7|3
1662400800000|2022-09-05 18:00:00|12133.8|12128.8|12134.9|12129.9|12135.7|12130.7|12133.8|12128.8|0
1662404400000|2022-09-05 19:00:00|12135|12130|12122.5|12117.5|12136.8|12131.8|12122.4|12117.4|0
1662408000000|2022-09-05 20:00:00|12122.4|12117.4|12125.7|12120.7|12128.3|12123.3|12122.2|12117.2|0
1662411600000|2022-09-05 21:00:00|12125.8|12120.8|12125.6|12120.6|12125.8|12120.8|12125.6|12120.6|0
1662415200000|2022-09-05 22:00:00|12132.5|12130.5|12164.9|12162.9|12177.8|12175.8|12107.5|12105.5|6137
1662418800000|2022-09-05 23:00:00|12165|12163|12143.6|12141.6|12169.4|12167.4|12134.3|12132.3|4044
1662422400000|2022-09-06 00:00:00|12143.4|12141.4|12211.8|12209.8|12223.9|12221.9|12127.6|12125.6|10239
1662426000000|2022-09-06 01:00:00|12211.9|12209.9|12183.8|12181.8|12228.8|12226.8|12182.4|12180.4|6665
1662429600000|2022-09-06 02:00:00|12183.6|12181.6|12192.4|12190.4|12197.4|12195.4|12164.4|12162.4|8164
1662433200000|2022-09-06 03:00:00|12192.3|12190.3|12160.6|12158.6|12193.1|12191.1|12150.6|12148.6|4729
1662436800000|2022-09-06 04:00:00|12160.9|12158.9|12154|12152|12177.5|12175.5|12150.8|12148.8|3540
1662440400000|2022-09-06 05:00:00|12154.4|12152.4|12158.3|12156.3|12173.4|12171.4|12143.6|12141.6|4737
1662444000000|2022-09-06 06:00:00|12158.1|12156.1|12186.6|12184.6|12195.1|12193.1|12149.4|12147.4|6699
1662447600000|2022-09-06 07:00:00|12187.6|12185.6|12194.3|12192.3|12239.4|12237.4|12178.9|12176.9|15318
1662451200000|2022-09-06 08:00:00|12194.1|12192.1|12205.9|12203.9|12206.8|12204.8|12156.4|12154.4|10836
1662454800000|2022-09-06 09:00:00|12206|12204|12191.1|12189.1|12206.4|12204.4|12166.9|12164.9|7879
1662458400000|2022-09-06 10:00:00|12191|12189|12192.1|12190.1|12230.9|12228.9|12180.4|12178.4|9527
1662462000000|2022-09-06 11:00:00|12191.5|12189.5|12176.1|12174.1|12193.9|12191.9|12138.9|12136.9|11863
1662465600000|2022-09-06 12:00:00|12176|12174|12164|12162|12198.1|12196.1|12151.8|12149.8|13967
1662469200000|2022-09-06 13:00:00|12165|12163|12040.3|12039.3|12183.6|12181.6|12015.3|12014.3|93755
1662472800000|2022-09-06 14:00:00|12030.1|12029.1|12099.3|12098.3|12120|12119|11926.1|11925.1|145904
1662476400000|2022-09-06 15:00:00|12099.1|12098.1|12116|12115|12139|12138|12053.9|12052.9|100551
1662480000000|2022-09-06 16:00:00|12115.8|12114.8|12054.1|12053.1|12135.4|12134.4|12009|12008|72761
1662483600000|2022-09-06 17:00:00|12053.7|12052.7|12004.6|12003.6|12057.1|12056.1|11960|11959|65429
1662487200000|2022-09-06 18:00:00|12003.2|12002.2|12011.3|12010.3|12056.8|12055.8|11996.3|11995.3|59379
1662490800000|2022-09-06 19:00:00|12011.8|12010.8|12015.4|12014.4|12062.1|12061.1|11985.7|11984.7|80963
1662494400000|2022-09-06 20:00:00|12015.3|12014.3|12017.4|12012.4|12018.8|12016.8|11998.9|11996.9|12202
1662498000000|2022-09-06 21:00:00|12016.7|12011.7|12014.8|12009.8|12018.4|12013.4|12013.4|12008.4|0
1662501600000|2022-09-06 22:00:00|12010.3|12008.3|12015.3|12013.3|12029.3|12027.3|12005.4|12003.4|2831
1662505200000|2022-09-06 23:00:00|12015.4|12013.4|12001.6|11999.6|12019.1|12017.1|11995.8|11993.8|3014
1662508800000|2022-09-07 00:00:00|12001.2|11999.2|11947.8|11945.8|12009.7|12007.7|11918.9|11916.9|12173
1662512400000|2022-09-07 01:00:00|11947.7|11945.7|11962.6|11960.6|11969.2|11967.2|11928.9|11926.9|6820
1662516000000|2022-09-07 02:00:00|11963.1|11961.1|11952.3|11950.3|11974.1|11972.1|11947.7|11945.7|4741
1662519600000|2022-09-07 03:00:00|11952.4|11950.4|11956.9|11954.9|11958.7|11956.7|11933.3|11931.3|4753
1662523200000|2022-09-07 04:00:00|11957.1|11955.1|11977.3|11975.3|11982.8|11980.8|11945.6|11943.6|3695
1662526800000|2022-09-07 05:00:00|11977.4|11975.4|11984.2|11982.2|12006.3|12004.3|11973.4|11971.4|5962
1662530400000|2022-09-07 06:00:00|11984.9|11982.9|11998.9|11996.9|12020.6|12018.6|11966.2|11964.2|8568
1662534000000|2022-09-07 07:00:00|12001.2|11999.2|12036.6|12034.6|12043.9|12041.9|11968.2|11966.2|14844
1662537600000|2022-09-07 08:00:00|12036.2|12034.2|12057.1|12055.1|12072.9|12070.9|12027.1|12025.1|12575
1662541200000|2022-09-07 09:00:00|12057.3|12055.3|12051.2|12049.2|12058.2|12056.2|12029.7|12027.7|8744
1662544800000|2022-09-07 10:00:00|12051.1|12049.1|12036.2|12034.2|12055.9|12053.9|12030.2|12028.2|7041
1662548400000|2022-09-07 11:00:00|12036.4|12034.4|12004.2|12002.2|12040.6|12038.6|11974.9|11972.9|15553
1662552000000|2022-09-07 12:00:00|12004.3|12002.3|12007.7|12005.7|12017.7|12015.7|11972.7|11970.7|19103
1662555600000|2022-09-07 13:00:00|12006.9|12004.9|12073.7|12072.7|12122.1|12121.1|12000.9|11998.9|85860
1662559200000|2022-09-07 14:00:00|12075.1|12074.1|12070.5|12069.5|12103.8|12102.8|12025.5|12024.5|108812
1662562800000|2022-09-07 15:00:00|12070.3|12069.3|12139|12138|12156.1|12155.1|12054.8|12053.8|73014
1662566400000|2022-09-07 16:00:00|12139.1|12138.1|12151.3|12150.3|12166.4|12165.4|12095.6|12094.6|57057
1662570000000|2022-09-07 17:00:00|12151.5|12150.5|12204.4|12203.4|12210.2|12209.2|12142.2|12141.2|55007
1662573600000|2022-09-07 18:00:00|12203.9|12202.9|12265.2|12264.2|12273.4|12272.4|12199.9|12198.9|64209
1662577200000|2022-09-07 19:00:00|12265.5|12264.5|12257.4|12256.4|12299.4|12298.4|12251.4|12250.4|80152
1662580800000|2022-09-07 20:00:00|12257.9|12255.9|12258.9|12253.9|12264.9|12262.9|12242.4|12240.4|16332
1662584400000|2022-09-07 21:00:00|12258.2|12253.2|12261.5|12256.5|12263.7|12258.7|12256.5|12251.5|0
1662588000000|2022-09-07 22:00:00|12261.7|12259.7|12266.4|12264.4|12281|12279|12258.1|12256.1|3695
1662591600000|2022-09-07 23:00:00|12266.5|12264.5|12252.1|12250.1|12275.1|12273.1|12249|12247|4175
1662595200000|2022-09-08 00:00:00|12252.2|12250.2|12272.4|12270.4|12279.6|12277.6|12243.7|12241.7|6742
1662598800000|2022-09-08 01:00:00|12272.2|12270.2|12270.9|12268.9|12288.4|12286.4|12268.7|12266.7|4878
1662602400000|2022-09-08 02:00:00|12270.4|12268.4|12256.1|12254.1|12275.1|12273.1|12253.5|12251.5|2800
1662606000000|2022-09-08 03:00:00|12255.9|12253.9|12262.4|12260.4|12273.4|12271.4|12255.4|12253.4|3326
1662609600000|2022-09-08 04:00:00|12262.6|12260.6|12282.1|12280.1|12283.1|12281.1|12262.6|12260.6|2525
1662613200000|2022-09-08 05:00:00|12282.4|12280.4|12284.6|12282.6|12288.1|12286.1|12271|12269|3493
1662616800000|2022-09-08 06:00:00|12284.1|12282.1|12295.6|12293.6|12326.4|12324.4|12274.2|12272.2|9427
1662620400000|2022-09-08 07:00:00|12294.6|12292.6|12241.1|12239.1|12305.2|12303.2|12225.5|12223.5|15656
1662624000000|2022-09-08 08:00:00|12241.5|12239.5|12261.6|12259.6|12261.9|12259.9|12219.1|12217.1|10314
1662627600000|2022-09-08 09:00:00|12260.9|12258.9|12256.4|12254.4|12265.2|12263.2|12240.1|12238.1|7083
1662631200000|2022-09-08 10:00:00|12256.5|12254.5|12267.2|12265.2|12278.4|12276.4|12245.1|12243.1|6676
1662634800000|2022-09-08 11:00:00|12266.4|12264.4|12247.1|12245.1|12287|12285|12236.6|12234.6|10350
1662638400000|2022-09-08 12:00:00|12246.4|12244.4|12176.9|12174.9|12284.2|12282.2|12170.4|12168.4|31722
1662642000000|2022-09-08 13:00:00|12175.5|12173.5|12239.6|12238.6|12264.1|12263.1|12112.1|12111.1|109298
1662645600000|2022-09-08 14:00:00|12240.5|12239.5|12339.2|12338.2|12339.2|12338.2|12172.9|12171.9|109520
1662649200000|2022-09-08 15:00:00|12338|12337|12314.2|12313.2|12377.2|12376.2|12305.3|12304.3|68415
1662652800000|2022-09-08 16:00:00|12313.9|12312.9|12227.1|12226.1|12321.2|12320.2|12136.2|12135.2|107850
1662656400000|2022-09-08 17:00:00|12227.3|12226.3|12257.6|12256.6|12300.7|12299.7|12192.6|12191.6|73906
1662660000000|2022-09-08 18:00:00|12258.3|12257.3|12255.3|12254.3|12299.4|12298.4|12238.4|12237.4|56914
1662663600000|2022-09-08 19:00:00|12254.8|12253.8|12324|12323|12324|12323|12228.7|12227.7|67648
1662667200000|2022-09-08 20:00:00|12324.5|12322.5|12346.5|12341.5|12347.2|12345.2|12322|12320|15437
1662670800000|2022-09-08 21:00:00|12346.2|12341.2|12338.6|12333.6|12348.6|12343.6|12337.5|12332.5|0
1662674400000|2022-09-08 22:00:00|12343.5|12341.5|12337|12335|12345.7|12343.7|12327.9|12325.9|1983
1662678000000|2022-09-08 23:00:00|12337.1|12335.1|12349.1|12347.1|12356.5|12354.5|12337|12335|2694
1662681600000|2022-09-09 00:00:00|12348.6|12346.6|12386.6|12384.6|12396.5|12394.5|12344.1|12342.1|6977
1662685200000|2022-09-09 01:00:00|12386.7|12384.7|12365.2|12363.2|12387.2|12385.2|12358.7|12356.7|5339
1662688800000|2022-09-09 02:00:00|12364.9|12362.9|12373.5|12371.5|12387.5|12385.5|12364.9|12362.9|3253
1662692400000|2022-09-09 03:00:00|12373.9|12371.9|12385.9|12383.9|12386.6|12384.6|12369.1|12367.1|2479
1662696000000|2022-09-09 04:00:00|12385.7|12383.7|12405.6|12403.6|12412.5|12410.5|12385.7|12383.7|3964
1662699600000|2022-09-09 05:00:00|12405.5|12403.5|12389|12387|12407.9|12405.9|12383.6|12381.6|3558
1662703200000|2022-09-09 06:00:00|12388.1|12386.1|12379|12377|12388.5|12386.5|12354.4|12352.4|5016
1662706800000|2022-09-09 07:00:00|12378.9|12376.9|12417.6|12415.6|12453.1|12451.1|12375.5|12373.5|16329
1662710400000|2022-09-09 08:00:00|12417.5|12415.5|12449.1|12447.1|12451.9|12449.9|12406.6|12404.6|12011
1662714000000|2022-09-09 09:00:00|12449.2|12447.2|12450.9|12448.9|12461.9|12459.9|12436.9|12434.9|9347
1662717600000|2022-09-09 10:00:00|12450.7|12448.7|12462|12460|12479.6|12477.6|12433.6|12431.6|9142
1662721200000|2022-09-09 11:00:00|12462.5|12460.5|12443.6|12441.6|12462.7|12460.7|12434|12432|7199
1662724800000|2022-09-09 12:00:00|12444|12442|12443.4|12441.4|12471.9|12469.9|12426|12424|14504
1662728400000|2022-09-09 13:00:00|12443.6|12441.6|12500.6|12499.6|12501.5|12500.5|12404.9|12402.9|83649
1662732000000|2022-09-09 14:00:00|12500.5|12499.5|12556.9|12555.9|12566.7|12565.7|12485.2|12484.2|90480
1662735600000|2022-09-09 15:00:00|12557.8|12556.8|12555.9|12554.9|12577.5|12576.5|12519.7|12518.7|62031
1662739200000|2022-09-09 16:00:00|12556.4|12555.4|12570.7|12569.7|12572.5|12571.5|12508.5|12507.5|48080
1662742800000|2022-09-09 17:00:00|12572.6|12571.6|12584|12583|12600.8|12599.8|12554|12553|36821
1662746400000|2022-09-09 18:00:00|12583.8|12582.8|12573.7|12572.7|12595.6|12594.6|12555.7|12554.7|37156
1662750000000|2022-09-09 19:00:00|12574.2|12573.2|12587.6|12586.6|12610.8|12609.8|12568.2|12567.2|54965
1662753600000|2022-09-09 20:00:00|12588.1|12586.1|12589.2|12584.2|12591.8|12589.8|12571.5|12569.5|11367
1662933600000|2022-09-11 22:00:00|12643.6|12641.6|12644.6|12642.6|12676.3|12674.3|12634.3|12632.3|4101