1580774400000|2020-02-04 00:00:00|11683.1|11673.1|11704.5|11694.5|11705.7|11695.7|11681.2|11671.2|0
1580778000000|2020-02-04 01:00:00|11703.8|11693.8|11723.7|11719.7|11735.2|11731.2|11683|11673|2726
1580781600000|2020-02-04 02:00:00|11723.2|11719.2|11715.2|11712.7|11725.2|11721.7|11690.2|11687.2|1931
1580785200000|2020-02-04 03:00:00|11714.7|11711.7|11779.5|11777.5|11786.4|11784.4|11700.2|11696.2|1732990
1580788800000|2020-02-04 04:00:00|11780.3|11778.3|11822.8|11820.8|11829|11827|11766.4|11764.4|3205200
1580792400000|2020-02-04 05:00:00|11823.2|11821.2|11869.9|11867.9|11888|11886|11819.7|11817.7|3094725
1580796000000|2020-02-04 06:00:00|11869.8|11867.8|11894.1|11892.1|11915.6|11913.6|11869.8|11867.8|2274750
1580799600000|2020-02-04 07:00:00|11893.3|11891.3|11908.2|11906.2|11910.3|11908.3|11869|11867|1401750
1580803200000|2020-02-04 08:00:00|11910|11908|11925|11923|11939.9|11937.9|11910|11908|1412700
1580806800000|2020-02-04 09:00:00|11925.2|11923.2|11938.6|11936.6|11947.6|11945.6|11910.1|11908.1|2013675
1580810400000|2020-02-04 10:00:00|11939.4|11935.8|11939.7|11935.7|11950.3|11944.2|11935.2|11928.2|15061200
1580814000000|2020-02-04 11:00:00|11939.2|11934.2|11940.2|11936.7|11949.2|11944.2|11934.7|11932.2|390
1580817600000|2020-02-04 12:00:00|11940.7|11937.2|11950.2|11946.7|11956.7|11952.2|11936.2|11933.7|955
1580821200000|2020-02-04 13:00:00|11951.2|11947.2|11946.2|11942.2|11951.2|11948.2|11939.2|11935.7|703
1580824800000|2020-02-04 14:00:00|11945.7|11941.2|11950.2|11946.7|11963.2|11959.2|11939.7|11936.2|2029
1580828400000|2020-02-04 15:00:00|11951.2|11947.2|11956.7|11953.7|11957.7|11955.2|11932.7|11929.7|1542
1580832000000|2020-02-04 16:00:00|11956.2|11953.2|11958.2|11954.2|11971.7|11969.2|11944.7|11941.2|1303
1580835600000|2020-02-04 17:00:00|11956.2|11954.7|11960.2|11957.2|11962.7|11959.7|11951.7|11948.2|339
1580839200000|2020-02-04 18:00:00|11960.7|11957.7|11961.7|11958.2|11962.2|11959.2|11950.2|11946.7|260
1580842800000|2020-02-04 19:00:00|11962.7|11957.2|11950.2|11946.7|11963.2|11958.7|11950.2|11946.7|228
1580846400000|2020-02-04 20:00:00|11949.7|11945.7|11938.3|11928.3|11951.3|11945.7|11933.5|11923.5|15144420
1580850000000|2020-02-04 21:00:00|11938.9|11928.9|11950.2|11940.2|11956.7|11946.7|11934.5|11924.5|0
1580853600000|2020-02-04 22:00:00|11950.1|11940.1|11949.7|11939.7|11953.1|11943.1|11947.6|11937.6|0
1580857200000|2020-02-04 23:00:00|11948.4|11938.4|11933.2|11923.2|11950.6|11940.6|11931.9|11921.9|0
1580860800000|2020-02-05 00:00:00|11932.5|11922.5|11930.1|11920.1|11947.2|11937.2|11926.9|11916.9|0
1580864400000|2020-02-05 01:00:00|11929.5|11919.5|11939.7|11935.2|11947|11937.7|11903.7|11899.7|2090
1580868000000|2020-02-05 02:00:00|11939.2|11934.2|11911.7|11908.7|11939.2|11934.7|11909.7|11907.2|1106
1580871600000|2020-02-05 03:00:00|11911.2|11908.2|11960.8|11958.8|11968.5|11966.5|11905.7|11902.7|909499
1580875200000|2020-02-05 04:00:00|11960.9|11958.9|11988.9|11986.9|11993.3|11991.3|11949.9|11947.9|1957650
1580878800000|2020-02-05 05:00:00|11988.7|11986.7|11970.9|11968.9|12000.3|11998.3|11967.7|11965.7|998250
1580882400000|2020-02-05 06:00:00|11971.2|11969.2|11946.3|11944.3|11976.9|11974.9|11928|11926|1371225
1580886000000|2020-02-05 07:00:00|11947.4|11945.4|11960.8|11958.8|11976.7|11974.7|11945.5|11943.5|753075
1580889600000|2020-02-05 08:00:00|11961.7|11959.7|12060.2|12058.2|12065.2|12063.2|11957.9|11955.9|2431500
1580893200000|2020-02-05 09:00:00|12061.1|12059.1|12063.6|12061.6|12074|12072|12048.7|12046.7|2147925
1580896800000|2020-02-05 10:00:00|12064.2|12061|12076.2|12072.2|12089.5|12081.7|12064.2|12059.9|10514920
1580900400000|2020-02-05 11:00:00|12076.7|12071.7|12075.7|12073.2|12089.2|12086.2|12057.7|12054.2|1796
1580904000000|2020-02-05 12:00:00|12075.2|12072.7|12082.7|12078.7|12092.2|12088.7|12072.7|12069.7|984
1580907600000|2020-02-05 13:00:00|12083.7|12079.2|12106.7|12102.2|12113.2|12110.7|12083.7|12079.2|1602
1580911200000|2020-02-05 14:00:00|12104.2|12101.7|12068.7|12065.2|12104.2|12101.7|12052.2|12049.7|3132
1580914800000|2020-02-05 15:00:00|12068.2|12063.7|12051.2|12047.7|12073.2|12070.2|12030.2|12026.7|2913
1580918400000|2020-02-05 16:00:00|12050.7|12049.2|12048.7|12045.2|12056.7|12053.2|12035.7|12033.2|1031
1580922000000|2020-02-05 17:00:00|12048.2|12044.2|12042.7|12038.7|12052.7|12049.7|12041.2|12038.2|438
1580925600000|2020-02-05 18:00:00|12042.2|12038.2|12048.7|12045.7|12051.2|12048.7|12035.2|12032.7|485
1580929200000|2020-02-05 19:00:00|12048.2|12045.2|12048.7|12046.2|12049.7|12046.2|12039.7|12035.7|254
1580932800000|2020-02-05 20:00:00|12049.7|12044.7|12050.1|12040.1|12052.2|12047.2|12034.6|12024.6|10567924
1580936400000|2020-02-05 21:00:00|12050.7|12040.7|12060|12050|12067.2|12057.2|12041.9|12031.9|0
1580940000000|2020-02-05 22:00:00|12059.6|12049.6|12062.5|12052.5|12062.7|12052.7|12058.6|12048.6|0
1580943600000|2020-02-05 23:00:00|12063.7|12053.7|12059|12049|12069.1|12059.1|12057.1|12047.1|0
1580947200000|2020-02-06 00:00:00|12058.4|12048.4|12063.7|12053.7|12067.2|12057.2|12053.3|12043.3|0
1580950800000|2020-02-06 01:00:00|12063|12053|12047.2|12043.2|12073.7|12068.7|12038.7|12034.5|1695
1580954400000|2020-02-06 02:00:00|12046.7|12043.7|12066.7|12063.2|12066.7|12064.2|12046.7|12043.7|1441
1580958000000|2020-02-06 03:00:00|12066.2|12063.7|12090.4|12088.4|12102|12100|12064.7|12061.2|887870
1580961600000|2020-02-06 04:00:00|12090.3|12088.3|12087.3|12085.3|12112.3|12110.3|12077.9|12075.9|1329375
1580965200000|2020-02-06 05:00:00|12087.6|12085.6|12082.4|12080.4|12095.8|12093.8|12062.9|12060.9|969975
1580968800000|2020-02-06 06:00:00|12083.3|12081.3|12113.5|12111.5|12134.5|12132.5|12073.3|12071.3|1950750
1580972400000|2020-02-06 07:00:00|12113.9|12111.9|12128.3|12126.3|12132.5|12130.5|12106.9|12104.9|953325
1580976000000|2020-02-06 08:00:00|12128.5|12126.5|12117.2|12115.2|12140.8|12138.8|12077.3|12075.3|2144850
1580979600000|2020-02-06 09:00:00|12114.3|12112.3|12105.8|12103.8|12120.1|12118.1|12095.4|12093.4|1958400
1580983200000|2020-02-06 10:00:00|12105.9|12103.7|12104.2|12097.7|12118|12112.2|12099.7|12094.3|10129953
1580986800000|2020-02-06 11:00:00|12102.2|12097.2|12127.2|12123.7|12129.2|12126.7|12099.7|12097.2|635
1580990400000|2020-02-06 12:00:00|12126.7|12123.2|12123.2|12118.7|12132.7|12129.2|12117.7|12114.2|646
1580994000000|2020-02-06 13:00:00|12121.2|12116.2|12132.7|12129.2|12132.7|12130.2|12117.7|12114.2|529
1580997600000|2020-02-06 14:00:00|12133.7|12129.7|12122.2|12119.7|12134.7|12132.2|12104.2|12100.7|1851
1581001200000|2020-02-06 15:00:00|12123.2|12120.2|12107.7|12103.7|12123.2|12120.2|12097.2|12094.2|1504
1581004800000|2020-02-06 16:00:00|12108.2|12101.7|12118.2|12113.2|12122.2|12119.7|12097.7|12094.7|762
1581008400000|2020-02-06 17:00:00|12118.7|12113.7|12120.7|12116.2|12122.7|12120.2|12112.7|12109.7|546
1581012000000|2020-02-06 18:00:00|12119.7|12116.7|12114.2|12110.7|12119.7|12117.2|12110.2|12107.2|225
1581015600000|2020-02-06 19:00:00|12113.7|12111.2|12106.2|12102.7|12114.2|12111.2|12105.7|12102.7|137
1581019200000|2020-02-06 20:00:00|12105.7|12103.2|12114.1|12104.1|12117.6|12108.2|12105.7|12096.5|10197462
1581022800000|2020-02-06 21:00:00|12113.5|12103.5|12125|12115|12125|12115|12109|12099|0
1581026400000|2020-02-06 22:00:00|12125.2|12115.2|12127|12117|12129.1|12119.1|12123.8|12113.8|0
1581030000000|2020-02-06 23:00:00|12128.9|12118.9|12134.9|12124.9|12136.8|12126.8|12124.1|12114.1|0
1581033600000|2020-02-07 00:00:00|12135.6|12125.6|12110.4|12100.4|12136.8|12126.8|12102.2|12092.2|0
1581037200000|2020-02-07 01:00:00|12111|12101|12103.9|12100.4|12113.4|12110.4|12083.9|12080.9|1158
1581040800000|2020-02-07 02:00:00|12103.4|12100.9|12100.4|12097.4|12114.9|12111.9|12098.9|12096.4|734
1581044400000|2020-02-07 03:00:00|12101.4|12097.9|12079.5|12077.5|12117.4|12113.9|12076.9|12074.9|717609
1581048000000|2020-02-07 04:00:00|12078.2|12076.2|12069.9|12067.9|12099.3|12097.3|12064.9|12062.9|1340100
1581051600000|2020-02-07 05:00:00|12068.1|12066.1|12062.3|12060.3|12084|12082|12061.1|12059.1|693900
1581055200000|2020-02-07 06:00:00|12062.5|12060.5|12066.7|12064.7|12073.3|12071.3|12049.6|12047.6|922800
1581058800000|2020-02-07 07:00:00|12066.9|12064.9|12073.6|12071.6|12096.2|12094.2|12066.8|12064.8|868950
1581062400000|2020-02-07 08:00:00|12075.8|12073.8|12068.3|12066.3|12079.6|12077.6|12052.6|12050.6|658125
1581066000000|2020-02-07 09:00:00|12068.4|12066.4|12062.8|12060.8|12095.1|12093.1|12062.7|12060.7|1428075
1581069600000|2020-02-07 10:00:00|12063.2|12060.4|12043.4|12039.9|12073.7|12065.4|12041.9|12039.4|6595425
1581073200000|2020-02-07 11:00:00|12042.9|12039.4|12060.4|12056.9|12061.9|12058.4|12039.4|12036.4|496
1581076800000|2020-02-07 12:00:00|12059.9|12056.4|12052.9|12049.4|12060.4|12057.4|12047.4|12044.4|679
1581080400000|2020-02-07 13:00:00|12052.4|12048.9|12045.9|12042.9|12064.4|12061.9|12038.4|12034.9|610
1581084000000|2020-02-07 14:00:00|12047.9|12043.4|12048.4|12044.9|12055.4|12052.4|12021.4|12018.9|2018
1581087600000|2020-02-07 15:00:00|12048.9|12045.4|12055.9|12052.9|12059.9|12056.4|12036.4|12033.9|928
1581091200000|2020-02-07 16:00:00|12055.4|12052.4|12049.4|12045.4|12057.9|12054.9|12045.9|12043.4|609
1581094800000|2020-02-07 17:00:00|12048.9|12044.9|12042.4|12038.9|12051.4|12047.9|12037.4|12034.9|283
1581098400000|2020-02-07 18:00:00|12041.9|12038.4|12029.9|12026.4|12049.4|12044.9|12029.4|12026.4|402
1581102000000|2020-02-07 19:00:00|12029.4|12026.9|12035.9|12031.4|12040.4|12037.4|12026.9|12024.4|327
1581105600000|2020-02-07 20:00:00|12036.9|12031.9|12027.6|12017.6|12042.8|12036.4|12017.5|12007.5|6633239
1581109200000|2020-02-07 21:00:00|12027|12017|12019.6|12009.6|12030.8|12020.8|12018.4|12008.4|0
1581289200000|2020-02-09 23:00:00|12026.3|12016.3|11989.9|11979.9|12037.7|12027.7|11969.2|11959.2|0
1581292800000|2020-02-10 00:00:00|11990.5|11980.5|12003.8|11993.8|12007.6|11997.6|11989|11979|0
1581296400000|2020-02-10 01:00:00|12004.4|11994.4|12044.4|12041.4|12048.9|12045.4|12003.8|11993.8|1766
1581300000000|2020-02-10 02:00:00|12043.9|12041.9|12062.9|12057.9|12068.4|12064.9|12040.4|12036.9|1041
1581303600000|2020-02-10 03:00:00|12062.4|12058.4|12019.4|12017.4|12073.4|12069.9|12017.3|12015.3|887707
1581307200000|2020-02-10 04:00:00|12018.9|12016.9|11983.8|11981.8|12027.7|12025.7|11978.5|11976.5|1896150
1581310800000|2020-02-10 05:00:00|11983.7|11981.7|11985.5|11983.5|11994.6|11992.6|11964.1|11962.1|1017300
1581314400000|2020-02-10 06:00:00|11985.4|11983.4|12003.3|12001.3|12021|12019|11975.4|11973.4|1024425
1581318000000|2020-02-10 07:00:00|12003.4|12001.4|11988.8|11986.8|12006.7|12004.7|11986.1|11984.1|546450
1581321600000|2020-02-10 08:00:00|11988.1|11986.1|11985|11983|12005.1|12003.1|11976.2|11974.2|596250
1581325200000|2020-02-10 09:00:00|11984.9|11982.9|12026.3|12024.3|12027.9|12025.9|11981.4|11979.4|1594275
1581328800000|2020-02-10 10:00:00|12027.9|12022.7|12019.9|12015.9|12042.4|12036.9|12016.4|12011.9|7520618
1581332400000|2020-02-10 11:00:00|12020.4|12016.4|12019.9|12016.9|12026.4|12023.9|12015.4|12012.9|646
1581336000000|2020-02-10 12:00:00|12021.4|12017.9|12022.4|12019.4|12026.4|12023.9|12015.9|12012.9|502
1581339600000|2020-02-10 13:00:00|12021.9|12018.9|12003.4|11999.4|12023.4|12019.9|12003.4|11999.4|1128
1581343200000|2020-02-10 14:00:00|12002.9|11998.4|12031.9|12028.4|12033.4|12030.9|11993.9|11990.9|2373
1581346800000|2020-02-10 15:00:00|12032.4|12028.9|12038.4|12034.9|12044.4|12041.4|12028.9|12025.4|1158
1581350400000|2020-02-10 16:00:00|12038.9|12035.9|12038.4|12033.9|12042.9|12040.4|12032.9|12028.9|685
1581354000000|2020-02-10 17:00:00|12037.9|12033.4|12031.9|12028.4|12038.4|12035.4|12027.9|12024.9|310
1581357600000|2020-02-10 18:00:00|12032.4|12028.9|12028.9|12025.4|12034.9|12031.9|12028.4|12024.9|184
1581361200000|2020-02-10 19:00:00|12028.4|12024.9|12035.9|12033.4|12038.9|12035.4|12022.9|12019.9|183
1581364800000|2020-02-10 20:00:00|12035.4|12032.9|12059.3|12049.3|12059.9|12049.9|12034.4|12030.9|7564994
1581368400000|2020-02-10 21:00:00|12061.2|12051.2|12086.8|12076.8|12088.7|12078.7|12056|12046|0
1581372000000|2020-02-10 22:00:00|12086.6|12076.6|12086.7|12076.7|12087|12077|12085.3|12075.3|0
1581375600000|2020-02-10 23:00:00|12084.5|12074.5|12084.9|12074.9|12088.6|12078.6|12081.1|12071.1|0
1581379200000|2020-02-11 00:00:00|12085.5|12075.5|12090.2|12080.2|12103.1|12093.1|12078|12068|0
1581382800000|2020-02-11 01:00:00|12061.5|12052|12066.5|12063.5|12071.5|12068.5|12048.5|12044|1680
1581386400000|2020-02-11 02:00:00|12066|12063|12080|12075.5|12088|12085.5|12066|12063|1361
1581390000000|2020-02-11 03:00:00|12079|12075|12134.5|12132.5|12138.8|12136.8|12078.5|12074|1453800
1581393600000|2020-02-11 04:00:00|12136.9|12134.9|12149.3|12147.3|12166.3|12164.3|12136.9|12134.9|1955175
1581397200000|2020-02-11 05:00:00|12148.9|12146.9|12142.6|12140.6|12156.4|12154.4|12137.7|12135.7|911400
1581400800000|2020-02-11 06:00:00|12142.9|12140.9|12137.4|12135.4|12147.5|12145.5|12125.4|12123.4|770925
1581404400000|2020-02-11 07:00:00|12137.5|12135.5|12144.2|12142.2|12150.4|12148.4|12136.1|12134.1|373950
1581408000000|2020-02-11 08:00:00|12144.3|12142.3|12138.6|12136.6|12157.5|12155.5|12119|12117|884925
1581411600000|2020-02-11 09:00:00|12138|12136|12110.8|12108.8|12139|12137|12103.9|12101.9|1643625
1581415200000|2020-02-11 10:00:00|12111.3|12109.3|12114|12111|12141|12131|12103|12093|727
1581418800000|2020-02-11 11:00:00|12113.5|12110.5|12115.5|12113|12119.5|12115.5|12107|12104|524
1581422400000|2020-02-11 12:00:00|12116|12113.5|12117|12113.5|12118.5|12116|12110.5|12107.5|251
1581426000000|2020-02-11 13:00:00|12116.5|12114|12124.5|12120.5|12125.5|12122.5|12114|12111|372
1581429600000|2020-02-11 14:00:00|12123|12120|12137.5|12134|12146|12143.5|12121|12117|1567
1581433200000|2020-02-11 15:00:00|12138.5|12134.5|12153|12149.5|12162|12159|12138.5|12134.5|2204
1581436800000|2020-02-11 16:00:00|12152.5|12149|12149.5|12146.5|12155|12152|12142.5|12140|1005
1581440400000|2020-02-11 17:00:00|12149|12145.5|12153.5|12150.5|12157|12154.5|12144|12141|814
1581444000000|2020-02-11 18:00:00|12154|12151.5|12153|12149|12156.5|12153.5|12147.5|12144|204
1581447600000|2020-02-11 19:00:00|12151.5|12149.5|12143|12139.5|12154|12150|12139|12136|767
1581451200000|2020-02-11 20:00:00|12143.5|12140|12144|12141.5|12150|12144|12129|12126.5|488
1581454800000|2020-02-11 21:00:00|12143.5|12141|12150.6|12140.6|12152.2|12142.2|12140.5|12135.2|7997176
1581458400000|2020-02-11 22:00:00|12150.4|12140.4|12151.6|12141.6|12152|12142|12148.7|12138.7|0
1581462000000|2020-02-11 23:00:00|12154.1|12144.1|12153.8|12143.8|12159.8|12149.8|12151.6|12141.6|0
1581465600000|2020-02-12 00:00:00|12153.1|12143.1|12145|12135|12157.6|12147.6|12140|12130|0
1581469200000|2020-02-12 01:00:00|12144.7|12134.7|12144.5|12141.5|12145|12142.5|12130.5|12126.5|858
1581472800000|2020-02-12 02:00:00|12144|12141|12148.5|12145|12151.5|12148|12142|12138.5|551
1581476400000|2020-02-12 03:00:00|12149|12146|12197.1|12195.1|12200.4|12198.4|12145.5|12142|1118814
1581480000000|2020-02-12 04:00:00|12196.6|12194.6|12209.2|12207.2|12212.8|12210.8|12186.9|12184.9|1564800
1581483600000|2020-02-12 05:00:00|12209.5|12207.5|12207.8|12205.8|12220.9|12218.9|12200.8|12198.8|1021200
1581487200000|2020-02-12 06:00:00|12207.6|12205.6|12202.8|12200.8|12217.7|12215.7|12194.4|12192.4|877425
1581490800000|2020-02-12 07:00:00|12203.3|12201.3|12208.8|12206.8|12213.2|12211.2|12199.8|12197.8|465375
1581494400000|2020-02-12 08:00:00|12209.3|12207.3|12223.2|12221.2|12230.7|12228.7|12195.2|12193.2|966150
1581498000000|2020-02-12 09:00:00|12223.4|12221.4|12213.7|12211.7|12232.9|12230.9|12206.4|12204.4|1491525
1581501600000|2020-02-12 10:00:00|12213.2|12211.2|12214.5|12211|12219.1|12212|12211|12204.5|631
1581505200000|2020-02-12 11:00:00|12214|12210.5|12225|12222.5|12225.5|12223|12213.5|12210|235
1581508800000|2020-02-12 12:00:00|12224.5|12222|12219.5|12216.5|12224.5|12222|12216|12212.5|463
1581512400000|2020-02-12 13:00:00|12220|12216|12214|12211|12222|12218.5|12213|12210|944
1581516000000|2020-02-12 14:00:00|12215|12211.5|12214.5|12211.5|12227.5|12225|12199|12195.5|1699
1581519600000|2020-02-12 15:00:00|12215.5|12212|12223.5|12219.5|12229.5|12226.5|12200|12197|2107
1581523200000|2020-02-12 16:00:00|12224.5|12220.5|12235.5|12233|12235.5|12233|12224|12220.5|730
1581526800000|2020-02-12 17:00:00|12236.5|12232.5|12236|12231.5|12243.5|12240.5|12230|12227|656
1581530400000|2020-02-12 18:00:00|12235.5|12231|12230|12227|12235.5|12232|12228|12225.5|202
1581534000000|2020-02-12 19:00:00|12229.5|12226.5|12230.5|12228|12238|12233.5|12226.5|12223.5|431
1581537600000|2020-02-12 20:00:00|12231|12227|12240|12230|12242|12234.5|12225.5|12222|222
1581541200000|2020-02-12 21:00:00|12240.3|12230.3|12237.6|12227.6|12242|12238.5|12234|12227.1|7507950
1581544800000|2020-02-12 22:00:00|12238.1|12228.1|12236.7|12226.7|12238.2|12228.2|12234.9|12224.9|0
1581548400000|2020-02-12 23:00:00|12239.9|12229.9|12198.9|12188.9|12242.7|12232.7|12191.2|12181.2|0
1581552000000|2020-02-13 00:00:00|12199.5|12189.5|12211.2|12201.2|12225|12215|12191.9|12181.9|0
1581555600000|2020-02-13 01:00:00|12210.9|12200.9|12212.1|12208.6|12225.6|12220.1|12206.1|12200|1184
1581559200000|2020-02-13 02:00:00|12212.6|12209.1|12205.6|12202.1|12215.1|12211.6|12204.6|12201.6|690
1581562800000|2020-02-13 03:00:00|12205.1|12201.6|12176.8|12174.8|12210.1|12206.6|12170.2|12168.2|1132487
1581566400000|2020-02-13 04:00:00|12176.9|12174.9|12145.8|12143.8|12180.9|12178.9|12144.4|12142.4|1563450
1581570000000|2020-02-13 05:00:00|12145.9|12143.9|12152.6|12150.6|12162.4|12160.4|12144.3|12142.3|685725
1581573600000|2020-02-13 06:00:00|12152.5|12150.5|12141.2|12139.2|12154.3|12152.3|12135.1|12133.1|623325
1581577200000|2020-02-13 07:00:00|12141.9|12139.9|12139.5|12137.5|12153.9|12151.9|12136.4|12134.4|655650
1581580800000|2020-02-13 08:00:00|12139.1|12137.1|12151.7|12149.7|12157.6|12155.6|12137.2|12135.2|515100
1581584400000|2020-02-13 09:00:00|12153|12151|12151.4|12149.4|12169.1|12167.1|12149.1|12147.1|1646250
1581588000000|2020-02-13 10:00:00|12150.3|12140.3|12140.1|12136.1|12166.4|12156.4|12138.6|12128.8|1241
1581591600000|2020-02-13 11:00:00|12140.6|12136.6|12143.6|12140.1|12146.6|12144.1|12133.6|12130.1|928
1581595200000|2020-02-13 12:00:00|12144.6|12140.6|12146.1|12142.6|12147.6|12145.1|12135.6|12133.1|388
1581598800000|2020-02-13 13:00:00|12145.6|12142.1|12150.6|12145.1|12151.6|12148.6|12140.1|12137.6|890
1581602400000|2020-02-13 14:00:00|12150.1|12143.1|12156.6|12152.6|12175.1|12171.6|12143.6|12139.6|1726
1581606000000|2020-02-13 15:00:00|12157.1|12153.6|12162.1|12159.1|12162.6|12160.1|12140.6|12138.1|1947
1581609600000|2020-02-13 16:00:00|12162.6|12158.6|12159.1|12156.1|12175.6|12172.1|12155.1|12152.1|1715
1581613200000|2020-02-13 17:00:00|12159.6|12157.1|12152.6|12149.1|12168.1|12164.6|12152.6|12149.1|1073
1581616800000|2020-02-13 18:00:00|12153.6|12149.6|12158.6|12155.1|12158.6|12155.1|12143.6|12140.6|849
1581620400000|2020-02-13 19:00:00|12157.6|12153.6|12157.1|12154.6|12160.6|12157.1|12146.6|12143.6|798
1581624000000|2020-02-13 20:00:00|12157.6|12155.1|12141.1|12138.6|12159.1|12156.1|12122.6|12117.6|1170
1581627600000|2020-02-13 21:00:00|12140.6|12135.6|12148.4|12138.4|12149.1|12140.6|12130.6|12123.6|6820966
1581631200000|2020-02-13 22:00:00|12148.1|12138.1|12148.6|12138.6|12149.9|12139.9|12146.6|12136.6|0
1581634800000|2020-02-13 23:00:00|12149.8|12139.8|12138|12128|12149.8|12139.8|12132.6|12122.6|0
1581638400000|2020-02-14 00:00:00|12138.6|12128.6|12148.9|12138.9|12150.8|12140.8|12137.4|12127.4|0
1581642000000|2020-02-14 01:00:00|12154.9|12147.9|12171.4|12167.9|12175.4|12171.9|12145.4|12142.4|957
1581645600000|2020-02-14 02:00:00|12170.9|12167.4|12181.4|12176.4|12181.9|12178.4|12164.4|12161.9|540
1581649200000|2020-02-14 03:00:00|12180.9|12176.9|12239|12237|12246.4|12244.4|12179.4|12175.9|1207621
1581652800000|2020-02-14 04:00:00|12239.5|12237.5|12208.9|12206.9|12249.2|12247.2|12201.4|12199.4|1271475
1581656400000|2020-02-14 05:00:00|12208.4|12206.4|12149.5|12147.5|12215.2|12213.2|12101.9|12099.9|2868450
1581660000000|2020-02-14 06:00:00|12149.9|12147.9|12163|12161|12188.9|12186.9|12147.9|12145.9|1352550
1581663600000|2020-02-14 07:00:00|12162.9|12160.9|12140.1|12138.1|12164|12162|12138.9|12136.9|531150
1581667200000|2020-02-14 08:00:00|12140|12138|12139.1|12137.1|12160.6|12158.6|12123.5|12121.5|850575
1581670800000|2020-02-14 09:00:00|12139|12137|12120.8|12118.8|12142.9|12140.9|12091.5|12089.5|1922775
1581674400000|2020-02-14 10:00:00|12115.1|12113.1|12109.7|12106.7|12124.5|12114.5|12105.7|12102.7|404
1581678000000|2020-02-14 11:00:00|12110.7|12107.2|12109.7|12106.2|12116.2|12113.2|12104.2|12101.2|281
1581681600000|2020-02-14 12:00:00|12112.7|12106.7|12120.7|12117.2|12122.2|12119.2|12108.2|12105.7|167
1581685200000|2020-02-14 13:00:00|12120.2|12116.2|12109.7|12107.2|12126.7|12123.2|12099.7|12096.7|303
1581688800000|2020-02-14 14:00:00|12110.7|12106.2|12095.2|12091.7|12120.2|12116.7|12087.2|12083.7|1317
1581692400000|2020-02-14 15:00:00|12095.7|12092.2|12098.7|12094.7|12101.7|12099.2|12085.2|12082.7|1098
1581696000000|2020-02-14 16:00:00|12099.2|12094.2|12083.7|12080.2|12099.2|12095.2|12079.7|12076.7|890
1581699600000|2020-02-14 17:00:00|12083.2|12079.7|12078.2|12074.7|12084.7|12081.7|12072.7|12070.2|465
1581703200000|2020-02-14 18:00:00|12080.7|12074.2|12061.2|12057.7|12081.2|12078.2|12060.7|12057.7|590
1581706800000|2020-02-14 19:00:00|12062.2|12058.2|12062.2|12058.7|12073.2|12069.2|12056.7|12053.7|392
1581710400000|2020-02-14 20:00:00|12063.7|12059.2|12072.2|12067.7|12079.7|12077.2|12062.2|12058.2|639
1581714000000|2020-02-14 21:00:00|12074.7|12068.7|12080.6|12070.6|12083.8|12073.8|12065.7|12056.7|10011877
1581894000000|2020-02-16 23:00:00|12097.2|12087.2|12108.2|12098.2|12110.7|12100.7|12096.5|12086.5|0
1581897600000|2020-02-17 00:00:00|12107.9|12097.9|12087.1|12077.1|12108.9|12098.9|12087.1|12077.1|0
1581901200000|2020-02-17 01:00:00|12075.3|12065.3|12113|12109|12120|12115.5|12070|12062|1278
1581904800000|2020-02-17 02:00:00|12112.5|12108|12112.5|12108|12115|12110.5|12106|12102.5|331
1581908400000|2020-02-17 03:00:00|12113|12108.5|12074|12072|12144.8|12142.8|12068.8|12066.8|1283345
1581912000000|2020-02-17 04:00:00|12073.7|12071.7|12090.7|12088.7|12119.5|12117.5|12059|12057|1419525
1581915600000|2020-02-17 05:00:00|12090.9|12088.9|12096.4|12094.4|12106|12104|12085.1|12083.1|428250
1581919200000|2020-02-17 06:00:00|12096.1|12094.1|12057|12055|12099.3|12097.3|12049.4|12047.4|809625
1581922800000|2020-02-17 07:00:00|12056.9|12054.9|12056.1|12054.1|12071.2|12069.2|12046.4|12044.4|729375
1581926400000|2020-02-17 08:00:00|12056.2|12054.2|12056.2|12054.2|12075|12073|12043.4|12041.4|830550
1581930000000|2020-02-17 09:00:00|12056.5|12054.5|12066.1|12064.1|12079.5|12077.5|12039.1|12037.1|1623675
1581933600000|2020-02-17 10:00:00|12065.4|12063.4|12059|12052|12078.8|12068.8|12051.5|12045.5|1843
1581937200000|2020-02-17 11:00:00|12058.5|12052.5|12058.5|12054|12059|12055.5|12053|12049.5|79
1581940800000|2020-02-17 12:00:00|12059|12054.5|12058.5|12055|12067.5|12063|12058|12054.5|53
1581944400000|2020-02-17 13:00:00|12059.5|12055.5|12057.5|12051.5|12060.5|12056.5|12051.5|12049|117
1581948000000|2020-02-17 14:00:00|12057|12053.5|12058|12054|12060.5|12057|12051.5|12047.5|134
1581951600000|2020-02-17 15:00:00|12058.5|12056|12069|12065|12070|12067.5|12058.5|12055|345
1581955200000|2020-02-17 16:00:00|12069.5|12066|12074.5|12070.5|12075.5|12072.5|12068|12064.5|351
1581958800000|2020-02-17 17:00:00|12075|12071|12071.5|12066.5|12075.5|12073|12067|12063|60
1581962400000|2020-02-17 18:00:00|12072|12067.5|12070|12066.5|12073|12069|12070|12066.5|12
1581966000000|2020-02-17 19:00:00|12071.5|12067|12078.5|12074.5|12078.5|12075.5|12071.5|12066.5|57
1581969600000|2020-02-17 20:00:00|12078|12073.5|12075|12068.5|12080.5|12076.5|12074|12068.5|46
1581973200000|2020-02-17 21:00:00|12078.8|12068.8|12037.2|12027.2|12078.8|12068.8|12037.2|12027.2|7131874
1581976800000|2020-02-17 22:00:00|12035.9|12025.9|12027.1|12017.1|12036.9|12026.9|12027.1|12017.1|0
1581980400000|2020-02-17 23:00:00|12020.7|12010.7|12011.4|12001.4|12021.4|12011.4|11995.4|11985.4|0
1581984000000|2020-02-18 00:00:00|12012|12002|12025|12015|12030.1|12020.1|11998.4|11988.4|0
1581987600000|2020-02-18 01:00:00|12024.4|12014.4|12026.3|12022.8|12038.3|12033.3|12006.3|12003.8|1855
1581991200000|2020-02-18 02:00:00|12025.8|12023.8|12009.8|12006.3|12029.3|12024.8|12008.8|12005.3|699
1581994800000|2020-02-18 03:00:00|12010.3|12006.8|11963.5|11961.5|12019.8|12016.3|11954.4|11952.4|1406491
1581998400000|2020-02-18 04:00:00|11963.4|11961.4|11954.3|11952.3|11965.3|11963.3|11947.4|11945.4|1485525
1582002000000|2020-02-18 05:00:00|11954|11952|11930.5|11928.5|11957.3|11955.3|11927.9|11925.9|1180125
1582005600000|2020-02-18 06:00:00|11930.6|11928.6|11922.5|11920.5|11941.6|11939.6|11915.3|11913.3|899100
1582009200000|2020-02-18 07:00:00|11922.4|11920.4|11913.7|11911.7|11936.9|11934.9|11909.4|11907.4|1010400
1582012800000|2020-02-18 08:00:00|11913.6|11911.6|11953.9|11951.9|11953.9|11951.9|11906.2|11904.2|1271475
1582016400000|2020-02-18 09:00:00|11954|11952|12001.5|11999.5|12006.7|12004.7|11935.6|11933.6|2425200
1582020000000|2020-02-18 10:00:00|12001.3|11999.3|12002.3|11998.8|12014.1|12004.1|11991.3|11986.8|816
1582023600000|2020-02-18 11:00:00|12001.3|11999.3|11993.3|11988.8|12002.8|11999.3|11990.3|11987.3|425
1582027200000|2020-02-18 12:00:00|11994.8|11989.3|11996.3|11992.8|12002.3|11998.8|11993.3|11989.3|226
1582030800000|2020-02-18 13:00:00|11995.8|11991.3|12007.3|12004.3|12009.3|12004.8|11992.3|11989.3|332
1582034400000|2020-02-18 14:00:00|12009.3|12003.8|12030.8|12027.3|12030.8|12028.3|11995.8|11991.8|1615
1582038000000|2020-02-18 15:00:00|12029.8|12027.8|12019.3|12014.3|12031.8|12029.3|12007.8|12004.8|1454
1582041600000|2020-02-18 16:00:00|12018.8|12013.8|12005.8|12001.8|12019.8|12015.3|12001.3|11998.3|677
1582045200000|2020-02-18 17:00:00|12006.8|12002.3|12012.8|12009.3|12019.3|12016.3|12002.8|11999.3|677
1582048800000|2020-02-18 18:00:00|12013.3|12009.8|12010.3|12006.3|12014.8|12012.3|12009.3|12005.8|266
1582052400000|2020-02-18 19:00:00|12009.8|12005.8|12013.3|12009.3|12017.8|12014.8|12008.3|12005.8|332
1582056000000|2020-02-18 20:00:00|12012.8|12008.8|12000.3|11997.3|12016.8|12013.8|12000.3|11997.3|484
1582059600000|2020-02-18 21:00:00|11999.8|11996.8|12009.9|11999.9|12012.1|12002.1|11998.3|11994.3|9676238
1582063200000|2020-02-18 22:00:00|12010.5|12000.5|12013.1|12003.1|12013.1|12003.1|12009.4|11999.4|0
1582066800000|2020-02-18 23:00:00|12012.1|12002.1|12029.7|12019.7|12030|12020|12010.2|12000.2|0
1582070400000|2020-02-19 00:00:00|12030.3|12020.3|12027.8|12017.8|12033.5|12023.5|12021.5|12011.5|0
1582074000000|2020-02-19 01:00:00|12012.6|12008.1|12053.6|12051.1|12054.6|12052.1|12011.6|12006.6|1470
1582077600000|2020-02-19 02:00:00|12054.1|12050.6|12061.1|12057.6|12070.6|12067.6|12048.1|12044.6|2324
1582081200000|2020-02-19 03:00:00|12060.6|12058.1|12103.4|12101.4|12104.9|12102.9|12057.6|12054.6|1337812
1582084800000|2020-02-19 04:00:00|12103.9|12101.9|12047.4|12045.4|12115.2|12113.2|12037.6|12035.6|2609250
1582088400000|2020-02-19 05:00:00|12047.9|12045.9|12068.1|12066.1|12077.8|12075.8|12042.3|12040.3|680625
1582092000000|2020-02-19 06:00:00|12068.2|12066.2|12100.5|12098.5|12104|12102|12064.8|12062.8|813975
1582095600000|2020-02-19 07:00:00|12100.8|12098.8|12107.3|12105.3|12127.6|12125.6|12093.4|12091.4|1484100
1582099200000|2020-02-19 08:00:00|12107.2|12105.2|12100.6|12098.6|12113.5|12111.5|12084.1|12082.1|854025
1582102800000|2020-02-19 09:00:00|12100.1|12098.1|12134.5|12132.5|12136.9|12134.9|12097.7|12095.7|2173125
1582106400000|2020-02-19 10:00:00|12136|12134|12130.1|12126.1|12146.6|12143.1|12128.6|12125.6|337
1582110000000|2020-02-19 11:00:00|12129.6|12124.6|12126.1|12122.6|12132.1|12128.6|12121.1|12118.6|343
1582113600000|2020-02-19 12:00:00|12126.6|12124.1|12149.1|12141.6|12154.6|12147.6|12126.6|12123.1|645
1582117200000|2020-02-19 13:00:00|12148.6|12142.1|12146.1|12142.1|12149.1|12143.6|12136.1|12133.1|459
1582120800000|2020-02-19 14:00:00|12145.6|12141.6|12132.6|12129.1|12147.1|12144.6|12130.1|12126.6|1220
1582124400000|2020-02-19 15:00:00|12132.1|12129.6|12131.1|12128.6|12141.6|12138.1|12121.1|12118.1|1373
1582128000000|2020-02-19 16:00:00|12130.6|12127.6|12125.6|12122.1|12134.1|12131.1|12123.1|12120.1|1073
1582131600000|2020-02-19 17:00:00|12125.1|12121.6|12124.6|12121.1|12130.1|12126.1|12119.6|12116.6|500
1582135200000|2020-02-19 18:00:00|12124.1|12121.6|12121.6|12116.1|12126.6|12122.1|12118.1|12115.6|385
1582138800000|2020-02-19 19:00:00|12121.1|12116.6|12120.1|12117.6|12128.1|12123.1|12118.1|12115.6|185
1582142400000|2020-02-19 20:00:00|12121.1|12118.6|12118.1|12112.6|12122.6|12119.6|12113.1|12110.6|331
1582146000000|2020-02-19 21:00:00|12117.6|12112.1|12126.6|12116.6|12126.6|12116.6|12114.1|12111.1|9994622
1582149600000|2020-02-19 22:00:00|12126.4|12116.4|12130.1|12120.1|12131|12121|12124.4|12114.4|0
1582153200000|2020-02-19 23:00:00|12132.2|12122.2|12137.6|12127.6|12138.2|12128.2|12128.2|12118.2|0
1582156800000|2020-02-20 00:00:00|12137.9|12127.9|12152.4|12142.4|12154.3|12144.3|12137.6|12127.6|0
1582160400000|2020-02-20 01:00:00|12151.8|12141.8|12112.1|12108.1|12152.4|12145.6|12110.6|12106.1|2091
1582164000000|2020-02-20 02:00:00|12111.6|12107.6|12095.6|12090.1|12113.1|12109.1|12080.6|12077.1|1288
1582167600000|2020-02-20 03:00:00|12095.1|12090.6|12121.3|12119.3|12121.5|12119.5|12078.6|12075.1|978452
1582171200000|2020-02-20 04:00:00|12122.4|12120.4|12123.4|12121.4|12125.4|12123.4|12094.8|12092.8|1235100
1582174800000|2020-02-20 05:00:00|12123.1|12121.1|12128.6|12126.6|12132.8|12130.8|12109.8|12107.8|671100
1582178400000|2020-02-20 06:00:00|12128.1|12126.1|12142.7|12140.7|12151.1|12149.1|12125|12123|771900
1582182000000|2020-02-20 07:00:00|12142.9|12140.9|12119|12117|12147.3|12145.3|12114.3|12112.3|748650
1582185600000|2020-02-20 08:00:00|12118.9|12116.9|12111.2|12109.2|12122.2|12120.2|12093.6|12091.6|1132050
1582189200000|2020-02-20 09:00:00|12111.1|12109.1|12071.1|12069.1|12112.8|12110.8|12054.5|12052.5|2533650
1582192800000|2020-02-20 10:00:00|12071|12069|12068.1|12064.1|12075|12069|12066.1|12056.9|1387
1582196400000|2020-02-20 11:00:00|12067.6|12063.6|12070.1|12066.1|12072.6|12069.1|12066.1|12062.1|207
1582200000000|2020-02-20 12:00:00|12069.6|12065.6|12066.6|12062.1|12075.1|12071.6|12054.1|12050.6|300
1582203600000|2020-02-20 13:00:00|12067.1|12061.6|12050.1|12046.1|12067.1|12062.1|12044.1|12041.1|889
1582207200000|2020-02-20 14:00:00|12050.6|12048.1|12070.1|12066.6|12073.1|12069.1|12048.6|12044.6|996
1582210800000|2020-02-20 15:00:00|12070.6|12068.1|12046.6|12044.1|12070.6|12068.1|12046.6|12044.1|1568
1582214400000|2020-02-20 16:00:00|12047.6|12044.6|12028.6|12024.1|12049.1|12045.6|12010.6|12006.1|2843
1582218000000|2020-02-20 17:00:00|12028.1|12024.6|12031.6|12027.6|12035.6|12033.1|12013.6|12010.1|838
1582221600000|2020-02-20 18:00:00|12031.1|12026.1|12032.1|12028.6|12038.6|12036.1|12026.6|12023.1|543
1582225200000|2020-02-20 19:00:00|12032.6|12029.1|12024.1|12019.6|12038.1|12035.1|12022.6|12018.1|240
1582228800000|2020-02-20 20:00:00|12025.1|12018.6|12023.1|12020.1|12036.6|12032.1|12019.6|12016.1|360
1582232400000|2020-02-20 21:00:00|12024.6|12020.6|12026.2|12016.2|12031.9|12023.6|12023.1|12015.6|8073551
1582236000000|2020-02-20 22:00:00|12026.4|12016.4|12025.2|12015.2|12027.1|12017.1|12024|12014|0
1582239600000|2020-02-20 23:00:00|12025|12015|11996.2|11986.2|12029.7|12019.7|11990.1|11980.1|0
1582243200000|2020-02-21 00:00:00|11996.8|11986.8|12017.2|12007.2|12023.8|12013.8|11995.9|11985.9|0
1582246800000|2020-02-21 01:00:00|12016.6|12006.6|12043.2|12038.2|12050.7|12047.2|12016.6|12006.6|955
1582250400000|2020-02-21 02:00:00|12042.2|12037.7|12018.7|12015.2|12044.2|12040.2|12012.7|12009.2|1116
1582254000000|2020-02-21 03:00:00|12018.2|12014.7|12024.7|12022.7|12033.7|12030.2|12016.2|12012.2|742
1582268400000|2020-02-21 07:00:00|12000.2|11996.2|11998.7|11995.2|12000.7|11997.7|11991.2|11988.2|578
1582272000000|2020-02-21 08:00:00|11999.7|11996.2|11996.7|11993.7|12014.7|12011.7|11990.7|11987.2|2361
1582275600000|2020-02-21 09:00:00|11997.2|11994.2|12015.2|12011.7|12020.7|12017.7|11995.7|11992.2|2211
1582279200000|2020-02-21 10:00:00|12016.2|12012.2|12009.7|12007.2|12033.2|12023.2|12009.7|12007.2|8058969
1582282800000|2020-02-21 11:00:00|12010.2|12006.7|12015.7|12012.2|12018.2|12014.7|12005.7|12002.2|554
1582286400000|2020-02-21 12:00:00|12014.7|12011.7|12018.2|12014.7|12021.7|12018.2|12011.2|12008.2|685
1582290000000|2020-02-21 13:00:00|12018.7|12015.2|12021.7|12018.2|12025.2|12021.2|12012.7|12009.7|362
1582293600000|2020-02-21 14:00:00|12022.2|12017.2|12009.7|12006.7|12025.2|12022.7|12002.2|11999.2|1915
1582297200000|2020-02-21 15:00:00|12010.7|12005.2|12013.2|12009.2|12027.7|12024.7|12003.2|12000.2|2402
1582300800000|2020-02-21 16:00:00|12012.2|12008.7|12020.2|12016.7|12025.7|12023.2|12007.7|12005.2|1115
1582304400000|2020-02-21 17:00:00|12020.7|12017.2|12013.7|12009.7|12025.7|12022.7|12010.2|12006.2|400
1582308000000|2020-02-21 18:00:00|12013.2|12008.7|12002.7|11996.7|12017.2|12014.2|11998.7|11994.7|326
1582311600000|2020-02-21 19:00:00|12002.2|11997.2|12004.7|11999.2|12007.7|12003.2|11999.2|11996.2|175
1582315200000|2020-02-21 20:00:00|12004.2|11998.7|11995.7|11989.7|12005.2|12000.2|11986.7|11984.2|423
1582318800000|2020-02-21 21:00:00|11995.2|11990.7|12009.5|11999.5|12014.6|12004.6|11994.2|11986|8073827
1582498800000|2020-02-23 23:00:00|11930.8|11920.8|11916.4|11906.4|11938.9|11928.9|11895.6|11885.6|0
1582502400000|2020-02-24 00:00:00|11917|11907|11954.7|11944.7|11959.2|11949.2|11908.8|11898.8|0
1582506000000|2020-02-24 01:00:00|11954.4|11944.4|11949.4|11945.4|11957.4|11953.9|11923.4|11917.4|4287
1582509600000|2020-02-24 02:00:00|11948.9|11944.9|11927.4|11922.9|11955.4|11952.9|11924.4|11921.4|2962
1582513200000|2020-02-24 03:00:00|11926.9|11923.9|11911.4|11908.4|11952.4|11948.9|11891.4|11888.4|12359
1582516800000|2020-02-24 04:00:00|11910.4|11907.4|11919.9|11917.4|11938.4|11935.4|11907.9|11904.9|15370
1582520400000|2020-02-24 05:00:00|11919.4|11916.9|11920.4|11917.4|11932.4|11929.9|11913.4|11909.9|9016
1582524000000|2020-02-24 06:00:00|11919.9|11916.9|11938.9|11935.9|11953.4|11950.9|11918.4|11915.4|7097
1582527600000|2020-02-24 07:00:00|11939.4|11936.4|11916.9|11913.9|11941.4|11938.4|11911.9|11908.4|10623
1582531200000|2020-02-24 08:00:00|11916.4|11913.4|11860.4|11857.4|11920.9|11918.4|11860.4|11856.9|16013
1582534800000|2020-02-24 09:00:00|11857.4|11856.9|11822.9|11819.4|11874.9|11872.4|11805.4|11802.9|24301
1582538400000|2020-02-24 10:00:00|11822.4|11818.9|11784.9|11780.9|11822.9|11819.9|11778.4|11769.7|13576645
1582542000000|2020-02-24 11:00:00|11782.9|11780.4|11788.4|11784.9|11795.4|11791.9|11770.4|11766.9|1322
1582545600000|2020-02-24 12:00:00|11788.9|11785.4|11785.9|11780.9|11810.9|11807.4|11780.4|11776.4|1315
1582549200000|2020-02-24 13:00:00|11786.4|11782.9|11755.4|11750.9|11793.4|11790.9|11753.4|11750.9|1894
1582552800000|2020-02-24 14:00:00|11752.9|11750.4|11783.9|11780.9|11787.4|11784.4|11736.4|11733.4|5685
1582556400000|2020-02-24 15:00:00|11783.4|11779.9|11782.9|11779.9|11790.4|11787.4|11763.4|11760.9|3552
1582560000000|2020-02-24 16:00:00|11782.4|11778.9|11763.9|11758.9|11786.4|11783.4|11757.9|11754.9|2062
1582563600000|2020-02-24 17:00:00|11762.9|11757.9|11760.9|11755.9|11767.9|11764.9|11744.9|11742.4|1571
1582567200000|2020-02-24 18:00:00|11759.9|11755.4|11760.9|11756.9|11762.9|11760.4|11746.9|11742.4|895
1582570800000|2020-02-24 19:00:00|11760.4|11757.4|11773.9|11769.4|11775.9|11772.9|11744.4|11740.9|458
1582574400000|2020-02-24 20:00:00|11773.4|11769.9|11744.9|11739.4|11774.9|11771.9|11741.9|11738.9|835
1582578000000|2020-02-24 21:00:00|11743.9|11738.9|11743.7|11733.7|11751.2|11741.9|11730.5|11720.5|13667375
1582581600000|2020-02-24 22:00:00|11743.8|11733.8|11743.5|11733.5|11748.7|11738.7|11742.9|11732.9|0
1582585200000|2020-02-24 23:00:00|11742.8|11732.8|11778.1|11768.1|11781.9|11771.9|11719.5|11709.5|0
1582588800000|2020-02-25 00:00:00|11776.8|11766.8|11806.8|11796.8|11807.4|11797.4|11771.7|11761.7|0
1582592400000|2020-02-25 01:00:00|11807.4|11797.4|11867.8|11863.8|11892.8|11889.8|11775.6|11765.6|5538
1582596000000|2020-02-25 02:00:00|11867.3|11863.3|11864.8|11860.8|11892.3|11889.3|11864.8|11860.8|4272
1582599600000|2020-02-25 03:00:00|11864.3|11861.3|11858.8|11855.3|11877.3|11873.3|11817.8|11814.8|13018
1582603200000|2020-02-25 04:00:00|11858.3|11856.8|11845.8|11843.3|11872.8|11869.8|11810.8|11807.3|16848
1582606800000|2020-02-25 05:00:00|11845.3|11842.8|11841.3|11838.3|11861.8|11858.3|11830.8|11827.8|10969
1582610400000|2020-02-25 06:00:00|11841.8|11838.8|11875.8|11872.3|11880.3|11877.3|11837.3|11834.3|10798
1582614000000|2020-02-25 07:00:00|11876.3|11873.3|11844.3|11841.8|11877.3|11874.3|11822.3|11818.8|12608
1582617600000|2020-02-25 08:00:00|11843.8|11841.3|11804.8|11801.8|11855.3|11851.8|11784.8|11782.3|16269
1582621200000|2020-02-25 09:00:00|11805.3|11802.3|11829.8|11826.8|11842.3|11839.3|11791.8|11788.8|20244
1582624800000|2020-02-25 10:00:00|11829.3|11826.3|11805.3|11802.8|11829.8|11826.8|11794.3|11789.3|11946829
1582628400000|2020-02-25 11:00:00|11805.8|11801.8|11807.8|11804.3|11827.3|11823.8|11801.8|11796.8|1133
1582632000000|2020-02-25 12:00:00|11807.3|11803.8|11834.3|11829.8|11847.8|11843.8|11806.3|11803.8|743
1582635600000|2020-02-25 13:00:00|11833.8|11828.8|11812.3|11808.8|11838.3|11834.3|11809.3|11805.3|1520
1582639200000|2020-02-25 14:00:00|11811.8|11807.3|11801.8|11797.3|11819.8|11817.3|11784.8|11781.8|2811
1582642800000|2020-02-25 15:00:00|11801.3|11797.8|11762.8|11757.8|11803.3|11800.3|11749.8|11746.8|3292
1582646400000|2020-02-25 16:00:00|11761.8|11757.3|11749.3|11746.8|11762.8|11758.8|11730.8|11726.3|2397
1582650000000|2020-02-25 17:00:00|11751.3|11747.3|11725.3|11720.8|11755.3|11751.3|11723.3|11720.3|1754
1582653600000|2020-02-25 18:00:00|11723.8|11720.3|11704.8|11699.3|11730.3|11726.3|11700.8|11697.3|1539
1582657200000|2020-02-25 19:00:00|11705.8|11699.8|11676.8|11671.3|11714.8|11710.3|11653.3|11648.3|1799
1582660800000|2020-02-25 20:00:00|11676.3|11673.8|11653.3|11647.8|11688.3|11685.3|11648.8|11644.3|951
1582664400000|2020-02-25 21:00:00|11652.8|11647.3|11659.2|11649.2|11668.4|11658.4|11631.8|11622.6|12058302
1582668000000|2020-02-25 22:00:00|11659.3|11649.3|11649.1|11639.1|11659.5|11649.5|11641.1|11631.1|0
1582671600000|2020-02-25 23:00:00|11657.4|11647.4|11686.8|11676.8|11691.4|11681.4|11651.2|11641.2|0
1582675200000|2020-02-26 00:00:00|11686.5|11676.5|11653.5|11643.5|11689.7|11679.7|11652.8|11642.8|0
1582678800000|2020-02-26 01:00:00|11652.8|11642.8|11711.3|11708.8|11724.3|11719.8|11652.8|11642.8|3443
1582682400000|2020-02-26 02:00:00|11712.3|11708.3|11748.3|11745.3|11748.8|11746.3|11699.3|11695.3|3108
1582686000000|2020-02-26 03:00:00|11748.8|11745.8|11739.3|11736.3|11760.3|11757.3|11723.3|11717.8|7583
1582689600000|2020-02-26 04:00:00|11738.8|11735.8|11726.3|11723.3|11740.8|11737.3|11711.8|11709.3|16665
1582693200000|2020-02-26 05:00:00|11725.8|11722.8|11713.3|11710.3|11729.3|11726.3|11700.3|11697.3|11928
1582696800000|2020-02-26 06:00:00|11713.8|11711.3|11719.8|11716.8|11730.1|11723.3|11703.8|11700.8|8567
1582700400000|2020-02-26 07:00:00|11720.3|11717.3|11758.3|11755.3|11762.8|11759.8|11705.3|11702.8|9569
1582704000000|2020-02-26 08:00:00|11757.8|11754.8|11677.8|11674.8|11773.3|11770.3|11674.8|11671.3|13923
1582707600000|2020-02-26 09:00:00|11677.3|11675.3|11686.8|11683.8|11701.8|11697.8|11621.3|11617.8|19061
1582711200000|2020-02-26 10:00:00|11686.3|11682.3|11664.8|11658.3|11749.7|11739.7|11664.3|11657.8|8202998
1582714800000|2020-02-26 11:00:00|11668.8|11658.8|11688.3|11684.3|11706.8|11703.8|11668.8|11658.8|1927
1582718400000|2020-02-26 12:00:00|11687.8|11683.3|11689.3|11684.8|11706.3|11701.3|11668.3|11662.3|1351
1582722000000|2020-02-26 13:00:00|11688.8|11685.3|11694.3|11690.8|11725.3|11720.8|11680.3|11674.3|934
1582725600000|2020-02-26 14:00:00|11694.8|11690.3|11704.8|11700.3|11744.3|11738.3|11691.8|11688.3|2571
1582729200000|2020-02-26 15:00:00|11703.8|11699.8|11723.3|11719.8|11736.3|11731.8|11688.8|11684.3|1418
1582732800000|2020-02-26 16:00:00|11723.8|11719.3|11726.8|11721.8|11746.8|11742.3|11711.3|11707.8|3031
1582736400000|2020-02-26 17:00:00|11725.3|11722.3|11719.1|11709.1|11733.3|11727.3|11696.3|11692.8|967
1582740000000|2020-02-26 18:00:00|11718.8|11708.8|11678.8|11673.8|11718.8|11708.8|11669.3|11666.3|809
1582743600000|2020-02-26 19:00:00|11680.3|11674.8|11672.8|11666.8|11708.8|11703.3|11665.3|11662.3|652
1582747200000|2020-02-26 20:00:00|11674.8|11667.8|11657.8|11651.3|11688.6|11685.3|11649.8|11647.3|1230
1582750800000|2020-02-26 21:00:00|11658.3|11651.6|11636.2|11626.2|11673.1|11663.1|11630.5|11620.5|8284095
1582754400000|2020-02-26 22:00:00|11636.3|11626.3|11643.1|11633.1|11648.5|11638.5|11634.8|11624.8|0
1582758000000|2020-02-26 23:00:00|11640|11630|11652.9|11642.9|11684.7|11674.7|11620.8|11610.8|0
1582761600000|2020-02-27 00:00:00|11653.6|11643.6|11622.9|11612.9|11658.5|11648.5|11587.8|11577.8|0
1582765200000|2020-02-27 01:00:00|11623.5|11613.5|11651.1|11646.1|11673.6|11669.1|11619.6|11609.6|1577
1582768800000|2020-02-27 02:00:00|11650.6|11644.6|11647.6|11644.1|11667.6|11664.1|11643.1|11639.1|1530
1582772400000|2020-02-27 03:00:00|11647.1|11643.6|11613.6|11610.6|11660.1|11657.1|11599.6|11597.1|6017
1582776000000|2020-02-27 04:00:00|11614.1|11611.1|11523.6|11520.1|11616.6|11614.1|11517.6|11514.1|13735
1582779600000|2020-02-27 05:00:00|11521.6|11520.6|11560.6|11557.6|11566.6|11563.6|11513.6|11510.1|10616
1582783200000|2020-02-27 06:00:00|11561.1|11557.1|11563.1|11559.6|11564.1|11561.1|11531.1|11528.6|6135
1582786800000|2020-02-27 07:00:00|11562.1|11559.1|11573.6|11570.1|11608.1|11604.6|11546.6|11543.1|9398
1582790400000|2020-02-27 08:00:00|11572.6|11569.1|11564.6|11561.6|11587.6|11584.6|11546.6|11544.1|9021
1582794000000|2020-02-27 09:00:00|11564.1|11562.1|11597.6|11594.6|11622.1|11619.6|11558.6|11555.1|14917
1582797600000|2020-02-27 10:00:00|11598.1|11596.6|11586.6|11583.1|11606.8|11601.1|11583.2|11573.2|11787080
1582801200000|2020-02-27 11:00:00|11587.1|11582.1|11571.1|11568.1|11590.6|11587.6|11569.6|11566.1|881
1582804800000|2020-02-27 12:00:00|11570.6|11568.6|11551.1|11547.1|11586.1|11583.1|11550.6|11547.1|1109
1582808400000|2020-02-27 13:00:00|11550.6|11545.1|11541.6|11536.6|11564.1|11560.1|11537.6|11533.1|1272
1582812000000|2020-02-27 14:00:00|11540.6|11536.1|11502.1|11498.1|11543.6|11540.6|11495.6|11491.6|5214
1582815600000|2020-02-27 15:00:00|11500.6|11497.6|11490.6|11487.1|11509.1|11505.6|11444.1|11440.1|5817
1582819200000|2020-02-27 16:00:00|11490.1|11486.1|11478.6|11475.1|11513.1|11510.1|11450.6|11446.6|4652
1582822800000|2020-02-27 17:00:00|11478.1|11474.6|11513.6|11509.6|11528.1|11524.6|11470.1|11466.6|2802
1582826400000|2020-02-27 18:00:00|11512.6|11509.1|11491.1|11487.6|11532.6|11529.6|11481.1|11478.6|1961
1582830000000|2020-02-27 19:00:00|11490.6|11485.6|11504.6|11501.6|11517.1|11513.6|11482.6|11479.6|1939
1582833600000|2020-02-27 20:00:00|11503.6|11500.6|11444.1|11439.1|11522.6|11516.1|11441.1|11438.1|2372
1582837200000|2020-02-27 21:00:00|11443.1|11438.1|11399.1|11389.1|11472.5|11462.5|11389.4|11379.4|11847339
1582840800000|2020-02-27 22:00:00|11398.4|11388.4|11413.2|11403.2|11427.4|11417.4|11392.6|11382.6|0
1582844400000|2020-02-27 23:00:00|11413.8|11403.8|11458|11448|11465.9|11455.9|11378.5|11368.5|0
1582848000000|2020-02-28 00:00:00|11458.7|11448.7|11457.9|11447.9|11472.6|11462.6|11418|11408|0
1582851600000|2020-02-28 01:00:00|11459.9|11449.9|11422.1|11417.6|11459.9|11449.9|11390.6|11386.6|2911
1582855200000|2020-02-28 02:00:00|11421.6|11415.6|11354.6|11349.6|11429.6|11426.6|11354.1|11349.1|2415
1582858800000|2020-02-28 03:00:00|11354.1|11350.1|11318.6|11315.1|11366.6|11363.6|11289.6|11286.1|10199
1582862400000|2020-02-28 04:00:00|11317.6|11314.1|11262.1|11258.6|11328.6|11325.6|11235.6|11232.1|14771
1582866000000|2020-02-28 05:00:00|11261.6|11259.1|11259.1|11255.6|11282.6|11278.6|11231.6|11228.1|10160
1582869600000|2020-02-28 06:00:00|11260.1|11256.6|11212.1|11209.6|11273.1|11269.6|11175.1|11171.6|11011
1582873200000|2020-02-28 07:00:00|11212.6|11209.1|11231.6|11228.1|11269.6|11265.6|11210.1|11207.1|10446
1582876800000|2020-02-28 08:00:00|11230.6|11227.1|11178.6|11175.1|11253.6|11251.1|11157.1|11154.1|14216
1582880400000|2020-02-28 09:00:00|11179.1|11175.6|11133.1|11128.6|11201.1|11198.1|11082.6|11079.6|20546
1582884000000|2020-02-28 10:00:00|11131.6|11127.1|11174.1|11167.1|11227.6|11217.6|11129.1|11121.4|21891886
1582887600000|2020-02-28 11:00:00|11173.6|11167.6|11164.1|11160.1|11183.1|11179.1|11142.6|11137.6|1300
1582891200000|2020-02-28 12:00:00|11163.1|11159.6|11139.1|11135.1|11191.6|11187.1|11129.1|11124.6|1921
1582894800000|2020-02-28 13:00:00|11138.6|11133.1|11068.1|11065.1|11138.6|11135.1|11068.1|11065.1|3407
1582898400000|2020-02-28 14:00:00|11067.6|11066.1|11023.1|11017.6|11093.1|11085.1|11019.1|11016.1|8461
1582902000000|2020-02-28 15:00:00|11021.1|11016.6|11089.1|11085.1|11092.1|11088.1|10993.1|10987.1|6549
1582905600000|2020-02-28 16:00:00|11087.6|11083.1|11113.6|11109.6|11169.1|11163.1|11055.6|11052.1|4713
1582909200000|2020-02-28 17:00:00|11111.6|11109.1|11146.1|11142.1|11148.1|11145.6|11078.6|11074.6|2182
1582912800000|2020-02-28 18:00:00|11146.6|11142.6|11089.1|11084.1|11153.1|11149.6|11048.1|11042.1|1273
1582916400000|2020-02-28 19:00:00|11088.6|11083.1|11126.1|11120.6|11141.1|11137.1|11054.1|11047.6|1056
1582920000000|2020-02-28 20:00:00|11127.1|11122.6|11201.6|11198.1|11202.1|11198.1|11106.1|11102.1|1867
1582923600000|2020-02-28 21:00:00|11202.1|11197.6|11260.1|11250.1|11281.1|11271.1|11202.1|11196.6|21983561
1583103600000|2020-03-01 23:00:00|11023.2|11008.2|11088.6|11078.6|11103|11088|11014.6|10999.6|0
1583107200000|2020-03-02 00:00:00|11093.2|11083.2|11094.7|11084.7|11115.8|11105.8|11070.1|11060.1|0
1583110800000|2020-03-02 01:00:00|11094.1|11084.1|11207|11201.5|11251.8|11244.5|11094.1|11084.1|3526
1583114400000|2020-03-02 02:00:00|11206.5|11202|11268|11264|11275|11270.5|11196.5|11193|2428
1583118000000|2020-03-02 03:00:00|11267.5|11264.5|11263.5|11259.5|11317|11313|11231.5|11228|14750
1583121600000|2020-03-02 04:00:00|11262.5|11258.5|11299.5|11296|11336|11333|11253.5|11250|19420
1583125200000|2020-03-02 05:00:00|11299|11295.5|11322|11318.5|11333|11329.5|11284|11281.5|13852
1583128800000|2020-03-02 06:00:00|11321.5|11319|11333.5|11330|11368|11364.5|11304.5|11301.5|11213
1583132400000|2020-03-02 07:00:00|11334|11331|11372.5|11369.5|11384.5|11382|11307|11304.5|9870
1583136000000|2020-03-02 08:00:00|11371.5|11368.5|11315.5|11312|11392.5|11389.5|11311.5|11308.5|16435
1583139600000|2020-03-02 09:00:00|11315|11312.5|11123|11119.5|11335.5|11332.5|11003.5|10999.5|31783
1583143200000|2020-03-02 10:00:00|11117.2|11114.2|11059.2|11054.7|11144|11134|11056.7|11051.7|20662441
1583146800000|2020-03-02 11:00:00|11058.7|11055.2|10945.2|10940.2|11060.2|11055.2|10942.7|10938.7|5334
1583150400000|2020-03-02 12:00:00|10944.2|10940.7|10985.7|10981.7|11001.2|10996.7|10935.2|10931.7|3433
1583154000000|2020-03-02 13:00:00|10986.7|10982.2|10979.7|10973.2|10986.7|10982.2|10932.2|10928.7|2586
1583157600000|2020-03-02 14:00:00|10979.2|10973.7|11020.7|11016.2|11037.2|11033.7|10955.2|10952.2|4910
1583161200000|2020-03-02 15:00:00|11020.2|11016.7|11044.2|11040.7|11054.7|11051.7|11006.2|11002.7|4697
1583164800000|2020-03-02 16:00:00|11043.7|11040.2|11105.2|11100.7|11107.2|11103.7|11009.2|11005.7|4849
1583168400000|2020-03-02 17:00:00|11104.2|11100.2|11097.7|11091.7|11110.7|11107.7|11060.7|11056.7|2007
1583172000000|2020-03-02 18:00:00|11098.2|11093.2|11076.7|11073.2|11102.7|11097.2|11048.2|11044.7|1482
1583175600000|2020-03-02 19:00:00|11076.2|11072.7|11033.7|11027.7|11085.7|11081.7|11020.7|11017.7|1674
1583179200000|2020-03-02 20:00:00|11033.2|11028.2|11139.2|11134.2|11143.2|11138.2|11033.2|11028.2|1712
1583182800000|2020-03-02 21:00:00|11138.2|11132.7|11169|11159|11193.9|11183.9|11127.2|11124.7|20785136
1583186400000|2020-03-02 22:00:00|11167.9|11157.9|11192.8|11182.8|11195.9|11185.9|11163.8|11153.8|0
1583190000000|2020-03-02 23:00:00|11190.7|11180.7|11221.2|11211.2|11221.5|11211.5|11177.9|11167.9|0
1583193600000|2020-03-03 00:00:00|11221.5|11211.5|11231.8|11221.8|11250.5|11240.5|11219.3|11209.3|0
1583197200000|2020-03-03 01:00:00|11232.7|11222.7|11125.6|11122.6|11232.7|11222.7|11098.6|11095.1|4498
1583200800000|2020-03-03 02:00:00|11125.1|11121.1|11109.6|11106.6|11145.6|11141.6|11100.1|11097.1|2836
1583204400000|2020-03-03 03:00:00|11109.1|11107.1|11247.6|11244.6|11272.6|11269.6|11108.1|11104.6|11963
1583208000000|2020-03-03 04:00:00|11248.6|11245.1|11188.6|11185.1|11265.6|11262.1|11164.6|11160.1|14062
1583211600000|2020-03-03 05:00:00|11187.6|11184.1|11120.6|11117.6|11199.1|11195.6|11101.1|11098.6|23947
1583215200000|2020-03-03 06:00:00|11119.1|11117.1|11182.6|11178.6|11192.6|11189.6|11084.1|11080.6|8027
1583218800000|2020-03-03 07:00:00|11181.6|11178.1|11174.6|11170.1|11216.1|11212.1|11115.6|11112.1|8305
1583222400000|2020-03-03 08:00:00|11173.6|11169.6|11225.6|11222.1|11254.6|11250.1|11143.6|11140.1|10151
1583226000000|2020-03-03 09:00:00|11224.6|11221.1|11287.1|11282.6|11297.6|11294.6|11213.6|11210.1|15047
1583229600000|2020-03-03 10:00:00|11285.6|11282.1|11276.1|11271.1|11294.4|11287.6|11264.1|11257.2|22413468
1583233200000|2020-03-03 11:00:00|11276.6|11270.6|11240.6|11234.6|11276.6|11270.6|11238.1|11233.6|630
1583236800000|2020-03-03 12:00:00|11242.1|11235.1|11219.6|11215.1|11269.6|11265.6|11209.6|11204.6|2459
1583240400000|2020-03-03 13:00:00|11219.1|11214.6|11233.1|11223.6|11247.6|11244.1|11191.6|11187.1|1558
1583244000000|2020-03-03 14:00:00|11232.6|11224.6|11232.1|11229.6|11270.1|11266.1|11203.6|11200.6|3542
1583247600000|2020-03-03 15:00:00|11231.6|11226.6|11348.1|11343.1|11449.4|11439.4|11230.6|11226.6|8655
1583251200000|2020-03-03 16:00:00|11346.1|11342.6|11290.1|11286.6|11357.6|11354.1|11228.6|11222.1|3540
1583254800000|2020-03-03 17:00:00|11289.6|11286.1|11255.6|11249.6|11308.6|11303.1|11247.1|11243.1|1553
1583258400000|2020-03-03 18:00:00|11255.1|11249.1|11195.1|11190.1|11255.6|11249.6|11191.1|11187.6|2322
1583262000000|2020-03-03 19:00:00|11194.6|11189.1|11220.6|11214.1|11230.6|11226.6|11174.6|11171.6|2474
1583265600000|2020-03-03 20:00:00|11222.6|11214.6|11205.6|11195.6|11255.6|11252.6|11188.6|11180.6|804
1583269200000|2020-03-03 21:00:00|11205.9|11195.9|11195.4|11185.4|11226.8|11216.8|11194.5|11184.5|22517750
1583272800000|2020-03-03 22:00:00|11195.6|11185.6|11193.2|11183.2|11200|11190|11189.7|11179.7|0
1583276400000|2020-03-03 23:00:00|11195.9|11185.9|11209.4|11199.4|11218.9|11208.9|11163.7|11153.7|0
1583280000000|2020-03-04 00:00:00|11208.8|11198.8|11268.7|11258.7|11285.1|11275.1|11205.5|11195.5|0
1583283600000|2020-03-04 01:00:00|11269.3|11259.3|11238|11231.5|11272|11269|11224|11219.5|1773
1583287200000|2020-03-04 02:00:00|11237.5|11230.5|11256|11252.5|11258|11254.5|11211.5|11209|1279
1583290800000|2020-03-04 03:00:00|11255.5|11253|11246.5|11243.5|11294|11291|11218.5|11215|7769
1583294400000|2020-03-04 04:00:00|11245.5|11242.5|11233|11230|11274.5|11271|11210|11205.5|10150
1583298000000|2020-03-04 05:00:00|11232|11229.5|11203.5|11200.5|11251.5|11246.5|11176.5|11173|8531
1583301600000|2020-03-04 06:00:00|11204.5|11201.5|11204.5|11201|11221.5|11218|11183|11179.5|4274
1583305200000|2020-03-04 07:00:00|11203.5|11200|11095|11090.5|11228|11225.5|11091.5|11087.5|13311
1583308800000|2020-03-04 08:00:00|11094.5|11090|11116|11112.5|11138|11134|11036.5|11033|12308
1583312400000|2020-03-04 09:00:00|11115|11111|11224.5|11221|11258|11254|11092|11089|17789
1583316000000|2020-03-04 10:00:00|11222.8|11219.3|11233.8|11229.8|11245.9|11235.9|11215.3|11212.8|18490481
1583319600000|2020-03-04 11:00:00|11234.8|11230.3|11229.3|11225.8|11235.3|11232.8|11216.3|11213.3|671
1583323200000|2020-03-04 12:00:00|11228.3|11226.3|11214.8|11211.3|11245.8|11241.8|11214.8|11211.3|1214
1583326800000|2020-03-04 13:00:00|11214.3|11210.8|11211.8|11208.3|11237.8|11233.8|11200.3|11197.3|1237
1583330400000|2020-03-04 14:00:00|11212.8|11208.8|11169.3|11166.3|11232.8|11228.8|11166.3|11163.3|2559
1583334000000|2020-03-04 15:00:00|11171.8|11167.3|11179.8|11174.3|11203.8|11200.3|11165.8|11162.3|2710
1583337600000|2020-03-04 16:00:00|11177.8|11174.8|11184.8|11177.8|11199.3|11196.3|11174.3|11171.3|2157
1583341200000|2020-03-04 17:00:00|11184.3|11178.3|11190.3|11185.3|11197.3|11193.3|11173.8|11170.8|2298
1583344800000|2020-03-04 18:00:00|11188.8|11186.3|11188.8|11183.8|11199.8|11196.3|11180.3|11176.8|2028
1583348400000|2020-03-04 19:00:00|11188.3|11184.3|11188.3|11182.8|11194.3|11191.3|11173.3|11170.3|2083
1583352000000|2020-03-04 20:00:00|11187.8|11180.3|11224.3|11214.3|11234.8|11227.8|11178.3|11175.3|2988
1583355600000|2020-03-04 21:00:00|11224.1|11214.1|11220.9|11210.9|11234.7|11228.8|11207.7|11197.7|18575721
1583359200000|2020-03-04 22:00:00|11220.8|11210.8|11216.6|11206.6|11226.4|11216.4|11215.7|11205.7|0
1583362800000|2020-03-04 23:00:00|11213.8|11203.8|11206.5|11196.5|11224.2|11214.2|11185.9|11175.9|0
1583366400000|2020-03-05 00:00:00|11206.8|11196.8|11209.5|11199.5|11223.5|11213.5|11181.8|11171.8|0
1583370000000|2020-03-05 01:00:00|11210.2|11200.2|11202.5|11199.5|11220|11214.5|11192.5|11189|1554
1583373600000|2020-03-05 02:00:00|11202|11200|11214|11210.5|11225|11222|11190|11186.5|1251
1583377200000|2020-03-05 03:00:00|11215|11211|11244.5|11240|11296.5|11293.5|11214.5|11210.5|7616
1583380800000|2020-03-05 04:00:00|11244|11241|11247|11244|11269.5|11266.5|11210.5|11208|8911
1583384400000|2020-03-05 05:00:00|11246.5|11243.5|11336|11333.5|11341.5|11338|11237.5|11234|13948
1583388000000|2020-03-05 06:00:00|11335.5|11332|11337|11333.5|11355|11352|11314|11311|5149
1583391600000|2020-03-05 07:00:00|11337.5|11334|11323.5|11320|11343|11340|11296|11292|4863
1583395200000|2020-03-05 08:00:00|11324|11321|11251|11248|11328.5|11326|11246.5|11243.5|11335
1583398800000|2020-03-05 09:00:00|11250.5|11247.5|11222.5|11219|11279.5|11276|11207.5|11205|13480
1583402400000|2020-03-05 10:00:00|11223|11218|11210|11205.5|11230|11225.5|11191.4|11181.4|16417828
1583406000000|2020-03-05 11:00:00|11213|11206|11185.5|11181|11218|11213.5|11183.5|11180.5|2171
1583409600000|2020-03-05 12:00:00|11187|11181.5|11190.5|11187|11196.5|11192|11181|11178.5|1151
1583413200000|2020-03-05 13:00:00|11191|11187.5|11166.5|11164|11192.5|11189.5|11160.5|11157.5|1557
1583416800000|2020-03-05 14:00:00|11165.5|11163|11181.5|11178.5|11201|11198|11158.5|11156|3181
1583420400000|2020-03-05 15:00:00|11181|11177.5|11095|11092.5|11195.5|11191.5|11092.5|11089.5|7107
1583424000000|2020-03-05 16:00:00|11096|11093|11009|11005|11103.5|11100.5|10999|10995.5|7428
1583427600000|2020-03-05 17:00:00|11009.5|11005.5|10904.5|10900|11011.5|11008|10899.5|10895.5|5486
1583431200000|2020-03-05 18:00:00|10904|10899|10935|10931|10950.5|10945.5|10886.5|10882|3130
1583434800000|2020-03-05 19:00:00|10934.5|10929.5|10862.5|10858.5|10934.5|10930.5|10855|10851.5|1964
1583438400000|2020-03-05 20:00:00|10864.5|10859|10819.5|10809.5|10864.5|10860|10781.5|10775.5|2800
1583442000000|2020-03-05 21:00:00|10819.8|10809.8|10864.7|10854.7|10867.3|10857.3|10810.5|10804|16468930
1583445600000|2020-03-05 22:00:00|10864.6|10854.6|10871.1|10861.1|10871.1|10861.1|10861.5|10851.5|0
1583449200000|2020-03-05 23:00:00|10871.2|10861.2|10883.4|10873.4|10883.4|10873.4|10850.7|10840.7|0
1583452800000|2020-03-06 00:00:00|10884|10874|10884.7|10874.7|10922.9|10912.9|10859.3|10849.3|0
1583456400000|2020-03-06 01:00:00|10884.4|10874.4|10893.9|10890.4|10950.9|10947.4|10855.2|10845.2|4535
1583460000000|2020-03-06 02:00:00|10892.9|10889.9|10821.4|10817.9|10897.9|10894.9|10801.9|10797.4|4694
1583463600000|2020-03-06 03:00:00|10820.9|10818.4|10895.4|10891.4|10923.4|10918.4|10810.9|10807.4|13347
1583467200000|2020-03-06 04:00:00|10894.9|10889.9|10838.4|10835.4|10904.4|10901.4|10832.9|10829.9|21908
1583470800000|2020-03-06 05:00:00|10838.9|10834.4|10842.4|10839.4|10851.9|10848.4|10799.9|10796.4|14938
1583474400000|2020-03-06 06:00:00|10843.4|10840.4|10843.4|10839.9|10876.7|10868.9|10823.4|10819.9|12025
1583478000000|2020-03-06 07:00:00|10843.9|10840.4|10893.9|10889.9|10927.9|10923.4|10842.9|10839.9|10114
1583481600000|2020-03-06 08:00:00|10893.4|10889.4|10908.4|10903.9|10969.4|10964.4|10869.9|10866.4|12328
1583485200000|2020-03-06 09:00:00|10908.9|10906.4|10893.9|10890.4|10954.9|10951.4|10886.4|10883.4|13670
1583488800000|2020-03-06 10:00:00|10894.4|10891.4|10877.9|10872.9|10903.2|10893.9|10829|10819|20201096
1583492400000|2020-03-06 11:00:00|10878.4|10872.4|10917.4|10913.9|10935.9|10931.9|10870.9|10867.4|2716
1583496000000|2020-03-06 12:00:00|10917.9|10914.4|10890.9|10885.4|10930.4|10926.4|10874.4|10870.4|2127
1583499600000|2020-03-06 13:00:00|10889.9|10884.9|10891.4|10887.4|10904.9|10897.9|10859.4|10855.9|1729
1583503200000|2020-03-06 14:00:00|10889.4|10884.9|10830.9|10825.9|10891.9|10888.4|10830.9|10823.9|4269
1583506800000|2020-03-06 15:00:00|10828.9|10826.4|10879.4|10873.4|10888.4|10884.4|10822.9|10819.9|4687
1583510400000|2020-03-06 16:00:00|10879.9|10872.4|10811.9|10807.9|10890.4|10887.4|10795.9|10790.4|4847
1583514000000|2020-03-06 17:00:00|10811.4|10808.9|10807.4|10803.9|10819.4|10813.9|10782.4|10778.9|2318
1583517600000|2020-03-06 18:00:00|10806.9|10804.4|10798.9|10795.4|10819.9|10815.4|10791.4|10788.4|1725
1583521200000|2020-03-06 19:00:00|10799.4|10794.4|10791.9|10781.9|10810.9|10807.9|10784.9|10780.4|1246
1583524800000|2020-03-06 20:00:00|10789.9|10782.4|10828.9|10822.4|10848.7|10843.9|10773.9|10770.4|1570
1583528400000|2020-03-06 21:00:00|10828.4|10821.4|10805.8|10795.8|10828.4|10821.4|10796.9|10786.9|20316526
1583704800000|2020-03-08 22:00:00|10543.3|10528.3|10489.3|10474.3|10558.7|10543.7|10462.7|10447.7|0
1583708400000|2020-03-08 23:00:00|10489.7|10474.7|10434.8|10419.8|10510.5|10495.5|10423.8|10408.8|0
1583712000000|2020-03-09 00:00:00|10435.1|10420.1|10477.2|10462.2|10491.3|10476.3|10428.5|10413.5|0
1583715600000|2020-03-09 01:00:00|10477.8|10462.8|10591.4|10579.4|10685.2|10670.2|10477.5|10462.5|5489
1583719200000|2020-03-09 02:00:00|10590.4|10579.9|10610.9|10600.9|10623.4|10608.4|10560.4|10551.9|2760
1583722800000|2020-03-09 03:00:00|10609.4|10600.4|10618.4|10609.4|10671.4|10662.4|10597.4|10583.9|9020
1583726400000|2020-03-09 04:00:00|10617.4|10606.9|10538.9|10531.4|10619.9|10611.4|10514.4|10505.9|14216
1583730000000|2020-03-09 05:00:00|10539.4|10530.9|10514.9|10506.9|10549.4|10540.9|10452.2|10437.2|13268
1583733600000|2020-03-09 06:00:00|10512.9|10507.4|10496.4|10487.9|10520.9|10513.4|10487.4|10478.4|5603
1583737200000|2020-03-09 07:00:00|10495.9|10487.4|10247.4|10234.9|10495.9|10487.4|10233.4|10220.4|11412
1583740800000|2020-03-09 08:00:00|10246.9|10235.4|10378.4|10369.9|10414.9|10403.9|10236.4|10225.4|10053
1583744400000|2020-03-09 09:00:00|10377.4|10366.9|10425.9|10413.4|10502.9|10488.9|10370.4|10360.9|25721
1583748000000|2020-03-09 10:00:00|10423.7|10408.7|10390.9|10381.4|10461.7|10446.7|10366.9|10351.9|28751590
1583751600000|2020-03-09 11:00:00|10389.9|10379.9|10374.4|10362.4|10404.9|10391.9|10366.4|10357.9|1060
1583755200000|2020-03-09 12:00:00|10374.9|10364.4|10299.4|10287.9|10380.4|10370.4|10288.4|10278.9|1388
1583758800000|2020-03-09 13:00:00|10298.9|10288.4|10252.9|10239.4|10302.4|10291.9|10159.4|10149.9|3041
1583762400000|2020-03-09 14:00:00|10249.9|10239.9|10266.9|10254.9|10311.9|10302.4|10236.9|10229.4|3646
1583766000000|2020-03-09 15:00:00|10265.9|10253.9|10367.9|10354.9|10381.4|10369.4|10249.9|10239.9|4359
1583769600000|2020-03-09 16:00:00|10363.9|10352.9|10318.4|10305.4|10406.9|10395.9|10267.9|10255.4|3380
1583773200000|2020-03-09 17:00:00|10318.9|10304.9|10245.4|10234.9|10331.9|10322.9|10243.9|10234.9|2172
1583776800000|2020-03-09 18:00:00|10244.9|10237.4|10297.4|10284.4|10297.9|10288.9|10218.9|10207.4|1169
1583780400000|2020-03-09 19:00:00|10297.9|10284.9|10325.9|10314.9|10356.9|10349.4|10285.9|10272.9|1005
1583784000000|2020-03-09 20:00:00|10325.4|10313.4|10301.9|10286.9|10346.9|10332.9|10301.9|10286.9|211
1583787600000|2020-03-09 21:00:00|10305.9|10292.4|10315.5|10300.5|10317.4|10302.4|10297.4|10282.4|28855497
1583791200000|2020-03-09 22:00:00|10306.8|10291.8|10401.1|10386.1|10408.7|10393.7|10208.8|10193.8|0
1583794800000|2020-03-09 23:00:00|10401.4|10386.4|10500.9|10485.9|10539.3|10524.3|10400.8|10385.8|0
1583798400000|2020-03-10 00:00:00|10499.9|10484.9|10547.9|10532.9|10549.2|10534.2|10431|10416|0
1583802000000|2020-03-10 01:00:00|10549.2|10534.2|10416.4|10405.9|10549.2|10534.2|10388.9|10379.9|2388
1583805600000|2020-03-10 02:00:00|10415.9|10406.4|10415.4|10406.4|10429.4|10421.9|10364.9|10355.9|2174
1583809200000|2020-03-10 03:00:00|10414.9|10404.9|10459.4|10455.9|10460.4|10456.4|10392.4|10389.4|6006
1583812800000|2020-03-10 04:00:00|10458.9|10454.4|10417.4|10414.4|10493.4|10490.4|10413.9|10411.4|5257
1583816400000|2020-03-10 05:00:00|10417.9|10415.4|10421.9|10417.9|10462.9|10459.9|10412.4|10409.4|4456
1583820000000|2020-03-10 06:00:00|10421.4|10416.9|10413.4|10410.4|10438.9|10435.4|10408.4|10405.4|3302
1583823600000|2020-03-10 07:00:00|10412.9|10409.9|10338.4|10334.4|10431.4|10427.4|10324.9|10321.9|5169
1583827200000|2020-03-10 08:00:00|10338.9|10334.9|10447.9|10443.4|10449.4|10445.4|10307.4|10303.9|6752
1583830800000|2020-03-10 09:00:00|10447.4|10443.9|10480.4|10475.9|10519.4|10515.4|10436.9|10433.4|7321
1583834400000|2020-03-10 10:00:00|10481.9|10476.4|10542.9|10536.9|10547.4|10542.9|10469.9|10465.9|28813123
1583838000000|2020-03-10 11:00:00|10542.4|10540.9|10557.9|10554.4|10569.4|10566.4|10530.4|10526.4|2629
1583841600000|2020-03-10 12:00:00|10559.4|10554.9|10486.4|10480.9|10580.4|10577.4|10429.9|10425.4|3476
1583845200000|2020-03-10 13:00:00|10485.4|10479.4|10432.9|10426.4|10512.9|10509.4|10426.9|10423.4|2870
1583848800000|2020-03-10 14:00:00|10432.4|10425.4|10358.4|10353.4|10457.4|10453.4|10352.9|10348.9|3857
1583852400000|2020-03-10 15:00:00|10357.4|10352.4|10357.9|10349.4|10411.9|10407.9|10328.4|10324.4|4023
1583856000000|2020-03-10 16:00:00|10358.4|10350.9|10370.4|10364.9|10414.9|10410.9|10322.9|10319.4|2833
1583859600000|2020-03-10 17:00:00|10369.9|10365.4|10376.4|10369.9|10428.4|10424.4|10350.9|10346.9|1787
1583863200000|2020-03-10 18:00:00|10375.9|10369.4|10482.9|10473.4|10501.4|10495.9|10357.9|10350.9|2115
1583866800000|2020-03-10 19:00:00|10485.2|10475.2|10550.9|10543.9|10562.4|10558.4|10481.4|10474.9|2203
1583870400000|2020-03-10 20:00:00|10550.4|10542.9|10525.4|10522.9|10563.4|10559.4|10524.9|10518.4|505
1583874000000|2020-03-10 21:00:00|10536.7|10526.7|10519.6|10509.6|10539.4|10529.4|10514.9|10504.9|28850392
1583877600000|2020-03-10 22:00:00|10501.9|10491.9|10448.7|10438.7|10527.3|10517.3|10434.3|10424.3|0
1583881200000|2020-03-10 23:00:00|10450.3|10440.3|10425.4|10415.4|10469.6|10459.6|10384.8|10374.8|0
1583884800000|2020-03-11 00:00:00|10425.7|10415.7|10432.8|10422.8|10457.6|10447.6|10390.8|10380.8|0
1583888400000|2020-03-11 01:00:00|10433.5|10423.5|10405.4|10400.9|10492.4|10487.4|10395.9|10392.4|3494
1583892000000|2020-03-11 02:00:00|10404.9|10399.9|10393.4|10389.9|10426.9|10422.9|10381.4|10375.4|1799
1583895600000|2020-03-11 03:00:00|10393.9|10390.9|10488.9|10486.9|10495.7|10493.7|10348.9|10343.9|2147554
1583899200000|2020-03-11 04:00:00|10489.2|10487.2|10378.2|10376.2|10490.2|10488.2|10348.8|10346.8|3443100
1583902800000|2020-03-11 05:00:00|10377.9|10375.9|10360.6|10358.6|10405|10403|10329.2|10327.2|2530725
1583906400000|2020-03-11 06:00:00|10366.4|10364.4|10428.4|10426.4|10462.8|10460.8|10366.4|10364.4|2435550
1583910000000|2020-03-11 07:00:00|10428.2|10426.2|10477.5|10475.5|10497.2|10495.2|10428.2|10426.2|2607450
1583913600000|2020-03-11 08:00:00|10478.6|10476.6|10486.4|10484.4|10500.9|10498.9|10388.8|10386.8|3793425
1583917200000|2020-03-11 09:00:00|10486|10484|10444.9|10442.9|10491.6|10489.6|10421.5|10419.5|4254450
1583920800000|2020-03-11 10:00:00|10448.1|10446.1|10433.9|10428.9|10485.4|10475.4|10407.9|10397.9|5003
1583924400000|2020-03-11 11:00:00|10433.4|10429.9|10409.4|10405.4|10446.9|10441.9|10397.4|10393.4|966
1583928000000|2020-03-11 12:00:00|10408.9|10403.9|10355.9|10346.4|10419.4|10415.9|10352.4|10346.4|1555
1583931600000|2020-03-11 13:00:00|10356.4|10353.9|10400.9|10395.4|10413.9|10408.9|10356.4|10348.7|2419
1583935200000|2020-03-11 14:00:00|10400.4|10395.9|10340.9|10335.4|10421.4|10416.9|10324.9|10321.9|3934
1583938800000|2020-03-11 15:00:00|10341.4|10336.9|10322.9|10318.9|10363.4|10358.9|10306.9|10302.4|3684
1583942400000|2020-03-11 16:00:00|10323.9|10319.4|10306.4|10301.9|10363.4|10357.9|10302.9|10299.4|3370
1583946000000|2020-03-11 17:00:00|10305.9|10302.4|10291.4|10285.9|10316.4|10311.9|10275.4|10271.4|1983
1583949600000|2020-03-11 18:00:00|10291.9|10286.4|10220.4|10215.4|10297.9|10292.4|10215.9|10212.4|2336
1583953200000|2020-03-11 19:00:00|10219.9|10215.9|10171.9|10166.9|10240.9|10235.4|10171.4|10166.4|2527
1583956800000|2020-03-11 20:00:00|10171.4|10167.4|10227.9|10224.9|10232.4|10225.4|10171.4|10167.4|279
1583960400000|2020-03-11 21:00:00|10227.4|10217.4|10224.9|10214.9|10233.6|10227.4|10213|10203|21212693
1583964000000|2020-03-11 22:00:00|10228.1|10218.1|10308|10298|10320.8|10310.8|10219.2|10209.2|0
1583967600000|2020-03-11 23:00:00|10303.8|10293.8|10212.7|10202.7|10307.7|10297.7|10199.3|10189.3|0
1583971200000|2020-03-12 00:00:00|10213|10203|10221.2|10211.2|10241.6|10231.6|10171.2|10161.2|0
1583974800000|2020-03-12 01:00:00|10221.9|10211.9|9988.3|9983.3|10262.8|10256.8|9945.3|9939.8|4759
1583978400000|2020-03-12 02:00:00|9984.8|9981.3|9982.3|9977.3|10010.3|10007.3|9913.3|9909.8|4023
1583982000000|2020-03-12 03:00:00|9981.8|9976.3|9926.5|9924.5|9987.7|9985.7|9900.3|9895.3|4451723
1583985600000|2020-03-12 04:00:00|9925.9|9923.9|9885.3|9883.3|9960.8|9958.8|9860.8|9858.8|5669100
1583989200000|2020-03-12 05:00:00|9885.6|9883.6|9713.7|9711.7|9896.7|9894.7|9622.8|9620.8|7285800
1583992800000|2020-03-12 06:00:00|9714|9712|9784.2|9782.2|9826.8|9824.8|9657.6|9655.6|4667700
1583996400000|2020-03-12 07:00:00|9783.5|9781.5|9732.8|9730.8|9794.3|9792.3|9701.8|9699.8|3199425
1584000000000|2020-03-12 08:00:00|9733.1|9731.1|9634.7|9632.7|9790.6|9788.6|9611.9|9609.9|3807900
1584003600000|2020-03-12 09:00:00|9636.3|9634.3|9575.3|9573.3|9638.7|9636.7|9412|9410|8947050
1584007200000|2020-03-12 10:00:00|9576.8|9574.8|9541.3|9537.3|9599.4|9589.4|9519.8|9511.8|1239
1584010800000|2020-03-12 11:00:00|9540.3|9535.8|9499.3|9496.3|9544.8|9536.8|9479.3|9475.3|1076
1584014400000|2020-03-12 12:00:00|9498.8|9494.3|9295.3|9285.3|9512.3|9505.8|9295.3|9285.3|3328
1584018000000|2020-03-12 13:00:00|9293.3|9283.8|9146.8|9131.8|9295.8|9285.8|9011.3|9001.3|6150
1584021600000|2020-03-12 14:00:00|9143.8|9133.3|8978.6|8963.6|9159.3|9149.3|8961.8|8949.3|5416
1584025200000|2020-03-12 15:00:00|8978.3|8963.3|8721.3|8712.3|8978.3|8963.3|8667.8|8656.3|7284
1584028800000|2020-03-12 16:00:00|8720.8|8710.3|8839.1|8824.1|8849.8|8840.3|8573.3|8562.3|5637
1584032400000|2020-03-12 17:00:00|8837.6|8822.6|8916.3|8901.3|8994.3|8984.8|8811.8|8796.8|3636
1584036000000|2020-03-12 18:00:00|8916.8|8901.8|8940.3|8929.3|8956.8|8944.3|8860.3|8848.1|2054
1584039600000|2020-03-12 19:00:00|8941.3|8930.3|8986.3|8971.3|9035.6|9020.6|8928.3|8920.8|1189
1584043200000|2020-03-12 20:00:00|8987.6|8972.6|8901.6|8886.6|8990.6|8975.6|8875.1|8860.1|295
1584046800000|2020-03-12 21:00:00|8882.8|8867.8|8840.6|8825.6|8911.3|8896.3|8796.8|8781.8|38061259
1584050400000|2020-03-12 22:00:00|8830.9|8815.9|8886|8871|8942.6|8927.6|8783|8768|0
1584054000000|2020-03-12 23:00:00|8886.4|8871.4|8831.5|8816.5|8914.9|8899.9|8805.2|8790.2|0
1584057600000|2020-03-13 00:00:00|8831.8|8816.8|8854.6|8839.6|8892.4|8877.4|8831.2|8816.2|0
1584061200000|2020-03-13 01:00:00|8855.3|8840.3|8863.3|8851.3|9040.3|9026.8|8706.8|8696.8|3613
1584064800000|2020-03-13 02:00:00|8862.8|8850.3|8892.3|8881.8|8987.3|8975.3|8768.8|8757.8|6603
1584068400000|2020-03-13 03:00:00|8897.8|8882.3|8428.5|8421.5|8945.3|8934.3|8423.6|8416.6|3607788
1584072000000|2020-03-13 04:00:00|8747.8|8740.8|8983.2|8967.2|9250.1|9243.1|8747.8|8740.8|3861675
1584075600000|2020-03-13 05:00:00|8988.9|8972.9|9523.7|9507.7|9675.8|9659.8|8988.9|8972.9|14306700
1584079200000|2020-03-13 06:00:00|9524.3|9508.3|9705.8|9695.8|9743.6|9733.6|9372.6|9356.6|6630900
1584082800000|2020-03-13 07:00:00|9705.2|9695.2|9912.3|9902.3|10079.4|10069.4|9687.7|9677.7|8632500
1584086400000|2020-03-13 08:00:00|9914.3|9904.3|9719.6|9709.6|10124.8|10114.8|9719.6|9709.6|7427625
1584090000000|2020-03-13 09:00:00|9719|9709|9980.7|9970.7|9983.6|9973.6|9649.4|9639.4|7098675
1584093600000|2020-03-13 10:00:00|9976.7|9966.7|9932.8|9918.8|10030.6|10012.6|9914.3|9896.3|7784
1584097200000|2020-03-13 11:00:00|9932.3|9918.3|10041.3|10026.8|10063.6|10045.6|9929.3|9916.3|2682
1584100800000|2020-03-13 12:00:00|10040.8|10026.3|10124.8|10109.3|10144.8|10130.8|10036.3|10022.3|2304
1584104400000|2020-03-13 13:00:00|10122.8|10109.8|9798.8|9785.8|10154.3|10140.3|9781.3|9767.3|4934
1584108000000|2020-03-13 14:00:00|9801.8|9788.3|9772.8|9760.8|9879.3|9867.3|9772.8|9757.8|5127
1584111600000|2020-03-13 15:00:00|9772.3|9761.8|9637.3|9622.8|9812.8|9800.3|9568.8|9557.8|8915
1584115200000|2020-03-13 16:00:00|9636.8|9623.3|9806.3|9791.8|9844.8|9831.3|9626.3|9614.3|6373
1584118800000|2020-03-13 17:00:00|9806.8|9793.3|9905.3|9890.3|9914.3|9900.3|9770.8|9759.3|3105
1584122400000|2020-03-13 18:00:00|9905.8|9892.3|9770.3|9754.8|9905.8|9892.8|9716.3|9703.8|2523
1584126000000|2020-03-13 19:00:00|9769.8|9751.8|9970.8|9952.8|9978.8|9961.8|9718.3|9703.8|2179
1584129600000|2020-03-13 20:00:00|9970.3|9952.3|10025.8|10009.8|10039.8|10024.8|9933.3|9915.3|2369
1584309600000|2020-03-15 22:00:00|9857.8|9839.8|9760.4|9735.4|9894.7|9876.7|9760.4|9735.4|0
1584316800000|2020-03-16 00:00:00|9715.4|9690.4|9729.3|9704.3|9729.3|9704.3|9699.3|9674.3|0
1584320400000|2020-03-16 01:00:00|9764.3|9746.3|9581.5|9561|9771.8|9747.3|9523.8|9503.8|3741
1584324000000|2020-03-16 02:00:00|9589|9560|9629.5|9608|9646.5|9626|9553|9533|2290
1584327600000|2020-03-16 03:00:00|9629|9612|9370.5|9353.5|9632.5|9615|9362.4|9345.4|3271902
1584331200000|2020-03-16 04:00:00|9367.3|9350.3|9412|9395|9478.4|9461.4|9265.7|9248.7|5200350
1584334800000|2020-03-16 05:00:00|9412.1|9395.1|9415.3|9398.3|9528.3|9511.3|9384.1|9367.1|3549825
1584338400000|2020-03-16 06:00:00|9416.5|9399.5|9306|9299|9422.9|9405.9|9297.5|9290.5|2894250
1584342000000|2020-03-16 07:00:00|9308.1|9301.1|9376.8|9369.8|9401.6|9394.6|9278.4|9271.4|3035250
1584345600000|2020-03-16 08:00:00|9373.7|9366.7|9185.7|9178.7|9387.1|9380.1|9061.1|9054.1|5322825
1584349200000|2020-03-16 09:00:00|9186|9179|9101.7|9094.7|9217|9210|9067|9060|6066675
1584352800000|2020-03-16 10:00:00|9105.4|9098.4|9017|9003.5|9109.4|9098.4|9012.5|9003|3323
1584356400000|2020-03-16 11:00:00|9017.5|9007|8945.5|8935.5|9044.5|9033.5|8914.5|8905.5|2466
1584360000000|2020-03-16 12:00:00|8947|8938|8883.5|8872|8992|8980.5|8842|8831.5|2395
1584363600000|2020-03-16 13:00:00|8883|8872.5|9023|9010|9033|9020.5|8833.5|8822.5|3395
1584367200000|2020-03-16 14:00:00|9022.5|9006.3|9008.5|8997.5|9101|9092|8895.3|8880.3|5126
1584370800000|2020-03-16 15:00:00|9004.5|8995|9110.3|9095.3|9144.5|9136|8999.5|8985.8|2892
1584374400000|2020-03-16 16:00:00|9110.5|9095.5|8990.3|8975.3|9141|9130.5|8984.5|8970.3|2105
1584378000000|2020-03-16 17:00:00|8989.5|8974.5|8922|8908.5|9013.8|8998.8|8909|8897.5|1910
1584381600000|2020-03-16 18:00:00|8919.5|8903|8927|8912|8977|8965.5|8834.5|8819.5|1854
1584385200000|2020-03-16 19:00:00|8927.3|8912.3|8783.3|8768.3|8966.8|8951.8|8764.3|8749.3|1276
1584388800000|2020-03-16 20:00:00|8790|8775|8837|8822|8943.5|8928.5|8785.3|8770.3|371
1584392400000|2020-03-16 21:00:00|8839|8824|8835|8820|8840.8|8825.8|8811.2|8796.2|29354130
1584396000000|2020-03-16 22:00:00|8851.3|8836.3|8876.3|8861.3|8932.7|8917.7|8809.7|8794.7|0
1584399600000|2020-03-16 23:00:00|8876|8861|8937.7|8922.7|8964.5|8949.5|8876|8861|0
1584403200000|2020-03-17 00:00:00|8937.1|8922.1|9006.9|8991.9|9032.8|9017.8|8861.8|8846.8|0
1584406800000|2020-03-17 01:00:00|9005.9|8990.9|9240.5|9225.5|9421.8|9406.8|9004|8989|2641
1584410400000|2020-03-17 02:00:00|9241.8|9226.8|9198.3|9183.3|9287.5|9272.5|9072.5|9058|1850
1584414000000|2020-03-17 03:00:00|9198|9183|9043.1|9036.1|9282.3|9267.3|8968.5|8961.5|3721151
1584417600000|2020-03-17 04:00:00|9041.7|9034.7|9341.3|9334.3|9346.4|9339.4|9037.5|9030.5|6499425
1584421200000|2020-03-17 05:00:00|9341.6|9334.6|9160.2|9153.2|9360.7|9353.7|9157.8|9150.8|3967500
1584424800000|2020-03-17 06:00:00|9160.1|9153.1|9211|9204|9237.2|9230.2|9096.5|9089.5|2736225
1584428400000|2020-03-17 07:00:00|9211.9|9204.9|9280.1|9273.1|9299.1|9292.1|9183.6|9176.6|2369550
1584432000000|2020-03-17 08:00:00|9278.7|9271.7|9092.9|9085.9|9280.6|9273.6|9048.3|9041.3|4130250
1584435600000|2020-03-17 09:00:00|9095.2|9088.2|8905|8898|9172.9|9165.9|8858.3|8851.3|6247125
1584439200000|2020-03-17 10:00:00|8907.7|8900.7|9076.5|9061.5|9078.3|9063.5|8907.7|8896.7|2192
1584442800000|2020-03-17 11:00:00|9069|9060.3|8868|8853|9076.5|9060.3|8868|8853|1386
1584446400000|2020-03-17 12:00:00|8867.5|8853.5|8964.8|8949.8|8965.3|8950.3|8847.5|8837|1257
1584450000000|2020-03-17 13:00:00|8966.8|8951.8|8864|8849|9019.8|9006.5|8853|8842.5|2754
1584453600000|2020-03-17 14:00:00|8864.5|8854|9019.3|9004.3|9024|9014.5|8823|8813.8|5466
1584457200000|2020-03-17 15:00:00|9015.5|9001.5|9168.5|9158.5|9168.5|9158.5|9001.5|8988.5|3528
1584460800000|2020-03-17 16:00:00|9173.5|9159|9078|9067|9285.5|9275.5|9050.5|9042.5|2541
1584464400000|2020-03-17 17:00:00|9079|9067.5|9079.3|9064.3|9114|9104|9016|9005.5|1531
1584468000000|2020-03-17 18:00:00|9079.5|9064.5|9226|9217|9263.3|9248.3|9072|9060.8|1600
1584471600000|2020-03-17 19:00:00|9229.5|9204|9253|9238|9275.5|9263|9120.5|9109|1029
1584475200000|2020-03-17 20:00:00|9275.5|9264|9176.5|9161.5|9279.5|9272|9176.5|9161.5|123
1584478800000|2020-03-17 21:00:00|9174.5|9159.5|9178.1|9163.1|9193|9178|9159.3|9144.3|29679582
1584482400000|2020-03-17 22:00:00|9168.6|9153.6|9115.5|9100.5|9216|9201|9091|9076|0
1584486000000|2020-03-17 23:00:00|9115.1|9100.1|8996.2|8981.2|9123.3|9108.3|8965|8950|0
1584489600000|2020-03-18 00:00:00|8997.5|8982.5|8992.1|8977.1|9077.3|9062.3|8961.1|8946.1|0
1584493200000|2020-03-18 01:00:00|8990.5|8975.5|9043.3|9028.3|9072.5|9062.5|8990.5|8975.5|1212
1584496800000|2020-03-18 02:00:00|9041.8|9026.8|9071.6|9056.6|9079.3|9071.3|8991.6|8976.6|1076
1584500400000|2020-03-18 03:00:00|9071.1|9056.1|8944.7|8937.7|9082.6|9075.6|8941|8934|2473868
1584504000000|2020-03-18 04:00:00|8941.7|8934.7|8878.1|8871.1|8959.4|8952.4|8779.6|8772.6|5003175
1584507600000|2020-03-18 05:00:00|8878.4|8871.4|8770.3|8763.3|8920.4|8913.4|8735.1|8728.1|3060825
1584511200000|2020-03-18 06:00:00|8770.6|8763.6|8607.8|8600.8|8782.5|8775.5|8553.4|8546.4|3925425
1584514800000|2020-03-18 07:00:00|8608.3|8601.3|8560.6|8553.6|8610.7|8603.7|8486.4|8479.4|4331550
1584518400000|2020-03-18 08:00:00|8564.3|8557.3|8513.1|8506.1|8606.4|8599.4|8466.6|8459.6|4011675
1584522000000|2020-03-18 09:00:00|8512.9|8505.9|8452.2|8445.2|8558.9|8551.9|8394.9|8387.9|5684250
1584525600000|2020-03-18 10:00:00|8445.1|8438.1|8422.7|8411.2|8449.2|8438.2|8370.7|8361.7|2443
1584529200000|2020-03-18 11:00:00|8423.2|8408.7|8434|8419|8441.7|8428.7|8407.7|8399.2|1513
1584532800000|2020-03-18 12:00:00|8433.7|8418.7|8347.2|8332.2|8433.7|8423.7|8334.7|8326.7|1091
1584536400000|2020-03-18 13:00:00|8347.5|8332.5|8588.7|8573.7|8619.2|8604.2|8322.7|8314.7|3616
1584540000000|2020-03-18 14:00:00|8589|8574|8480.7|8471.7|8657.5|8644.7|8480.7|8470.7|5248
1584543600000|2020-03-18 15:00:00|8483.7|8470.7|8488.2|8473.2|8509.2|8499.2|8415.7|8403.2|2400
1584547200000|2020-03-18 16:00:00|8488.7|8473.7|8337.2|8322.2|8502.2|8490.2|8327.2|8319.7|1336
1584550800000|2020-03-18 17:00:00|8334.2|8319.2|8301.2|8286.2|8364.2|8354.2|8254.5|8239.5|1546
1584554400000|2020-03-18 18:00:00|8303|8288|8327.5|8312.5|8327.5|8312.5|8212.7|8199.7|1532
1584558000000|2020-03-18 19:00:00|8327.7|8312.7|8365|8350|8377.5|8362.5|8234.2|8219.2|779
1584561600000|2020-03-18 20:00:00|8362.2|8349.7|8388.5|8373.5|8402.7|8393.7|8336.2|8321.2|210
1584565200000|2020-03-18 21:00:00|8388.7|8373.7|8387.8|8372.8|8392.1|8377.1|8374|8359|28497630
1584568800000|2020-03-18 22:00:00|8391.7|8376.7|8477.3|8462.3|8526.3|8511.3|8294.9|8279.9|0
1584572400000|2020-03-18 23:00:00|8477.9|8462.9|8508|8493|8550.7|8535.7|8414.5|8399.5|0
1584576000000|2020-03-19 00:00:00|8507.4|8492.4|8430.8|8415.8|8537.8|8522.8|8414.4|8399.4|0
1584579600000|2020-03-19 01:00:00|8430.5|8415.5|8336.1|8321.1|8519.2|8504.2|8324.9|8309.9|956
1584583200000|2020-03-19 02:00:00|8339.4|8324.4|8076.9|8061.9|8339.4|8324.4|8074.1|8059.1|1279
1584586800000|2020-03-19 03:00:00|8068.6|8061.1|7920.5|7913.5|8168.4|8153.4|7826.4|7819.4|4443445
1584590400000|2020-03-19 04:00:00|7924.4|7917.4|7935|7928|8048.1|8041.1|7872.5|7865.5|5808750
1584594000000|2020-03-19 05:00:00|7934.8|7927.8|8187.9|8180.9|8379|8372|7922.5|7915.5|7053375
1584597600000|2020-03-19 06:00:00|8182.8|8175.8|8219.7|8212.7|8324.5|8317.5|8085.3|8078.3|4896225
1584601200000|2020-03-19 07:00:00|8216.8|8209.8|8240.3|8233.3|8375.7|8368.7|8131.1|8124.1|4707750
1584604800000|2020-03-19 08:00:00|8240.9|8233.9|8404.6|8397.6|8537.9|8530.9|8200.7|8193.7|7379250
1584608400000|2020-03-19 09:00:00|8404|8397|8217.4|8210.4|8404.2|8397.2|8155.9|8148.9|7023075
1584612000000|2020-03-19 10:00:00|8221.1|8214.1|8160.9|8145.9|8227.9|8214.1|8153.1|8141.1|2171
1584615600000|2020-03-19 11:00:00|8166.1|8158.6|8109.6|8094.6|8194.1|8184.6|8094.6|8081.1|799
1584619200000|2020-03-19 12:00:00|8111.4|8096.4|8170.6|8155.6|8223.1|8215.1|8068.1|8053.1|957
1584622800000|2020-03-19 13:00:00|8171.6|8156.6|8086.6|8071.6|8194.6|8183.6|7976.1|7961.1|2796
1584626400000|2020-03-19 14:00:00|8087.1|8072.1|8018.1|8005.1|8152.6|8138.1|7984.6|7971.1|3963
1584630000000|2020-03-19 15:00:00|8017.6|8011.1|8149.9|8134.9|8216.9|8201.9|8015.6|8001.6|4002
1584633600000|2020-03-19 16:00:00|8149.6|8134.6|8113.1|8101.1|8152.1|8137.6|8038.4|8023.4|2287
1584637200000|2020-03-19 17:00:00|8117.1|8102.6|8189.6|8174.6|8193.1|8182.1|8086.6|8074.1|1589
1584640800000|2020-03-19 18:00:00|8189.9|8174.9|8188.1|8173.1|8270.6|8259.6|8156.1|8141.4|1604
1584644400000|2020-03-19 19:00:00|8188.4|8173.4|8157.1|8142.1|8196.6|8181.6|8129.9|8114.9|1846
1584648000000|2020-03-19 20:00:00|8156.9|8141.9|8111.9|8096.9|8156.9|8141.9|8082.1|8071.1|111
1584651600000|2020-03-19 21:00:00|8115.9|8100.9|8120.3|8105.3|8134.7|8119.7|8106.6|8091.6|41315399
1584655200000|2020-03-19 22:00:00|8120.6|8105.6|8082.4|8067.4|8152|8137|8075.8|8060.8|0
1584658800000|2020-03-19 23:00:00|8081.5|8066.5|8155.5|8140.5|8161.5|8146.5|8068.5|8053.5|0
1584662400000|2020-03-20 00:00:00|8156.4|8141.4|8126.4|8111.4|8180.4|8165.4|8113.1|8098.1|0
1584666000000|2020-03-20 01:00:00|8126.1|8111.1|8180.2|8165.2|8183.2|8168.2|8088.5|8073.5|1461
1584669600000|2020-03-20 02:00:00|8180|8165|8201.7|8188.2|8274.2|8260.7|8174.2|8161.2|1776
1584673200000|2020-03-20 03:00:00|8202.2|8192.7|8251.8|8244.8|8402.2|8395.2|8166|8159|3080830
1584676800000|2020-03-20 04:00:00|8252.9|8245.9|8307.4|8300.4|8358.6|8351.6|8141.3|8134.3|4978050
1584680400000|2020-03-20 05:00:00|8309.2|8302.2|8382|8375|8382|8375|8237.1|8230.1|2910150
1584684000000|2020-03-20 06:00:00|8384.3|8377.3|8658|8651|8658.6|8651.6|8347.9|8340.9|5750625
1584687600000|2020-03-20 07:00:00|8658.8|8651.8|8784.8|8777.8|8790.9|8783.9|8545.9|8538.9|5289600
1584691200000|2020-03-20 08:00:00|8785.6|8778.6|8628.6|8621.6|8863.2|8856.2|8445.8|8438.8|9191325
1584694800000|2020-03-20 09:00:00|8630.4|8623.4|8777.8|8770.8|8790.4|8783.4|8506.8|8499.8|8098950
1584698400000|2020-03-20 10:00:00|8767.7|8760.7|8736.4|8721.4|8767.7|8760.7|8655.2|8640.2|10930
1584702000000|2020-03-20 11:00:00|8736.1|8721.1|8643.1|8631.1|8736.1|8721.6|8587.1|8575.6|2773
1584705600000|2020-03-20 12:00:00|8643.6|8637.6|8589.6|8575.1|8685.6|8670.6|8583.6|8575.1|1037
1584709200000|2020-03-20 13:00:00|8589.1|8576.1|8437.1|8422.1|8614.1|8603.1|8414.6|8403.1|2921
1584712800000|2020-03-20 14:00:00|8435.4|8420.4|8549.4|8534.4|8565.1|8552.1|8435.1|8420.1|7043
1584716400000|2020-03-20 15:00:00|8549.6|8534.6|8462.4|8447.4|8557.1|8542.1|8395.6|8383.6|5490
1584720000000|2020-03-20 16:00:00|8460.1|8445.1|8424.4|8409.4|8466.6|8458.6|8340.1|8328.6|2075
1584723600000|2020-03-20 17:00:00|8418.6|8403.6|8394.1|8379.1|8469.1|8454.1|8369.1|8358.1|1250
1584727200000|2020-03-20 18:00:00|8389.4|8374.4|8231.4|8216.4|8420.1|8411.1|8206.6|8196.1|1757
1584730800000|2020-03-20 19:00:00|8231.1|8216.1|8260.4|8245.4|8313.4|8298.6|8216.6|8204.1|1453
1584734400000|2020-03-20 20:00:00|8260.6|8245.6|8258.6|8243.6|8268.9|8253.9|8224.9|8209.9|153
1584914400000|2020-03-22 22:00:00|8073|8058|8010.5|7995.5|8074.6|8059.6|8010.2|7995.2|0
1584918000000|2020-03-22 23:00:00|8026|8011|8081.3|8066.3|8152.5|8137.5|8020.9|8005.9|0
1584921600000|2020-03-23 00:00:00|8082.6|8067.6|8026.5|8011.5|8121.9|8106.9|8011.6|7996.6|0
1584925200000|2020-03-23 01:00:00|8025.8|8010.8|7742.4|7727.4|8027.7|8012.7|7598.4|7589.9|1986
1584928800000|2020-03-23 02:00:00|7737.9|7722.9|7742.9|7727.9|7788.9|7777.4|7687.2|7672.2|2135
1584932400000|2020-03-23 03:00:00|7742.7|7727.7|7927.9|7920.9|8737.8|8730.8|7708.9|7697.9|3202339
1584936000000|2020-03-23 04:00:00|7926.9|7919.9|7841.5|7834.5|8006.6|7999.6|7825.2|7818.2|2769075
1584939600000|2020-03-23 05:00:00|7791.9|7784.9|7687.2|7680.2|7913.8|7906.8|7682|7675|2964150
1584943200000|2020-03-23 06:00:00|7683.9|7676.9|7714.4|7707.4|7855.3|7848.3|7658.4|7651.4|3951075
1584946800000|2020-03-23 07:00:00|7714.3|7707.3|7785.5|7778.5|7839.9|7832.9|7694.4|7687.4|2777475
1584950400000|2020-03-23 08:00:00|7785.2|7778.2|7692.4|7685.4|7792.6|7785.6|7622.7|7615.7|2640825
1584954000000|2020-03-23 09:00:00|7690.5|7683.5|7586.9|7579.9|7724|7717|7553.5|7546.5|3827850
1584957600000|2020-03-23 10:00:00|7583.9|7576.9|7634.9|7619.9|7634.9|7619.9|7559.3|7544.3|924
1584961200000|2020-03-23 11:00:00|7635.2|7620.2|7563.4|7548.4|7636.2|7621.4|7527.9|7515.9|795
1584964800000|2020-03-23 12:00:00|7561.4|7546.4|7924.4|7909.4|7948.9|7934.4|7560.4|7545.4|1892
1584968400000|2020-03-23 13:00:00|7924.2|7909.2|7760.7|7745.7|7924.2|7912.4|7614.9|7601.4|2805
1584972000000|2020-03-23 14:00:00|7762.7|7747.7|7622.9|7608.9|7786.4|7772.9|7615.9|7606.9|1958
1584975600000|2020-03-23 15:00:00|7622.4|7609.4|7462.2|7447.2|7641.9|7630.4|7424.9|7412.4|3351
1584979200000|2020-03-23 16:00:00|7462.9|7447.9|7588.9|7573.9|7609.9|7599.4|7377.4|7363.4|3608
1584982800000|2020-03-23 17:00:00|7589.2|7574.2|7500.2|7485.2|7659.4|7644.4|7466.2|7451.2|1701
1584986400000|2020-03-23 18:00:00|7500.4|7485.4|7474.9|7465.4|7553.4|7540.9|7444.9|7430.9|1906
1584990000000|2020-03-23 19:00:00|7479.9|7465.9|7486.7|7471.7|7511.4|7496.4|7415.7|7400.7|1255
1584993600000|2020-03-23 20:00:00|7486.4|7471.4|7481.2|7466.2|7489.9|7474.9|7461.4|7447.4|126
1584997200000|2020-03-23 21:00:00|7478.9|7463.9|7504|7489|7514.8|7499.8|7477.3|7462.3|22144189
1585000800000|2020-03-23 22:00:00|7512.2|7497.2|7602.6|7587.6|7613.8|7598.8|7512.2|7497.2|0
1585004400000|2020-03-23 23:00:00|7602.4|7587.4|7593.6|7578.6|7665.1|7650.1|7593.6|7578.6|0
1585008000000|2020-03-24 00:00:00|7593.8|7578.8|7623|7608|7635.9|7620.9|7569|7554|0
1585011600000|2020-03-24 01:00:00|7622.6|7607.6|7987.7|7974.2|7995.2|7985.2|7622.6|7607.6|3013
1585015200000|2020-03-24 02:00:00|7987.2|7973.7|7987|7972|7996.2|7984.7|7884.7|7872.2|3399
1585018800000|2020-03-24 03:00:00|7986.7|7971.7|7798.3|7791.3|7986.7|7971.7|7792.3|7785.3|2041433
1585022400000|2020-03-24 04:00:00|7797.8|7790.8|7577|7570|7798.5|7791.5|7528.4|7521.4|4266975
1585026000000|2020-03-24 05:00:00|7571|7564|7759.8|7752.8|7786.2|7779.2|7542.6|7535.6|3978075
1585029600000|2020-03-24 06:00:00|7759.6|7752.6|7834.9|7827.9|7856.2|7849.2|7729.6|7722.6|4247025
1585033200000|2020-03-24 07:00:00|7835.2|7828.2|7951.6|7944.6|7954.8|7947.8|7806.4|7799.4|3688575
1585036800000|2020-03-24 08:00:00|7952.5|7945.5|7979.5|7972.5|7989.4|7982.4|7840.9|7833.9|4534200
1585040400000|2020-03-24 09:00:00|7979|7972|7913.8|7906.8|8002.3|7995.3|7765.7|7758.7|5413050
1585044000000|2020-03-24 10:00:00|7917.8|7902.8|7871.7|7856.7|7917.8|7902.8|7851.7|7836.7|8126
1585047600000|2020-03-24 11:00:00|7871.2|7856.2|7818.7|7803.7|7880.5|7865.5|7789.7|7779.7|625
1585051200000|2020-03-24 12:00:00|7817.7|7802.7|7784.2|7769.2|7817.7|7803.2|7721.7|7710.2|800
1585054800000|2020-03-24 13:00:00|7785.7|7770.7|7844.2|7829.2|7919.7|7912.2|7761.7|7746.7|1905
1585058400000|2020-03-24 14:00:00|7844.5|7829.5|7606.2|7594.7|7907.2|7899.2|7603.7|7593.7|5215
1585062000000|2020-03-24 15:00:00|7603.7|7595.5|7737.2|7722.2|7766.2|7755.7|7578.2|7565.2|5021
1585065600000|2020-03-24 16:00:00|7737.5|7722.5|7714.7|7702.2|7766.2|7757.7|7713.2|7702.2|2856
1585069200000|2020-03-24 17:00:00|7717.5|7702.5|7663.7|7648.7|7743.2|7735.2|7661.2|7647.2|1301
1585072800000|2020-03-24 18:00:00|7665.5|7650.5|7747.2|7732.2|7748.7|7738.2|7648.2|7639.2|1011
1585076400000|2020-03-24 19:00:00|7747.7|7732.7|7824.2|7809.2|7832.5|7817.5|7720.7|7708.7|1263
1585080000000|2020-03-24 20:00:00|7816.2|7806.2|7809.2|7794.2|7830.2|7817.2|7798.7|7783.7|229
1585083600000|2020-03-24 21:00:00|7808|7793|7846.3|7831.3|7846.3|7831.3|7803|7788|28182886
1585087200000|2020-03-24 22:00:00|7854.6|7839.6|7898|7883|7931.5|7916.5|7823.4|7808.4|0
1585090800000|2020-03-24 23:00:00|7897.4|7882.4|7833.2|7818.2|7897.7|7882.7|7802.2|7787.2|0
1585094400000|2020-03-25 00:00:00|7833|7818|7804|7789|7851.4|7836.4|7766.9|7751.9|0
1585098000000|2020-03-25 01:00:00|7803.4|7788.4|7755.7|7740.7|7852.2|7837.2|7737.9|7723.9|1934
1585101600000|2020-03-25 02:00:00|7755.4|7740.4|7720.9|7707.4|7755.4|7740.4|7682.4|7667.4|1768
1585105200000|2020-03-25 03:00:00|7720.2|7705.2|7893.9|7886.9|7973.4|7966.4|7674.9|7665.4|1635691
1585108800000|2020-03-25 04:00:00|7894.1|7887.1|7856|7849|7894.1|7887.1|7729.3|7722.3|2246775
1585112400000|2020-03-25 05:00:00|7856.5|7849.5|7891.9|7884.9|7898.8|7891.8|7776.1|7769.1|894300
1585116000000|2020-03-25 06:00:00|7891.3|7884.3|7967.6|7960.6|7986.7|7979.7|7891.3|7884.3|981375
1585119600000|2020-03-25 07:00:00|7967.5|7960.5|8317.8|8310.8|8385|8378|7966.9|7959.9|1905600
1585123200000|2020-03-25 08:00:00|8314.7|8307.7|8435.3|8428.3|8437.8|8430.8|8196.7|8189.7|2095575
1585126800000|2020-03-25 09:00:00|8434.6|8427.6|8388.1|8381.1|8465.4|8458.4|8347.8|8340.8|2575500
1585130400000|2020-03-25 10:00:00|8387.5|8380.5|8134.8|8119.8|8388.7|8381.3|8132.8|8117.8|718
1585134000000|2020-03-25 11:00:00|8134.6|8119.6|8178.6|8163.6|8218.6|8203.6|8133.6|8118.6|1228
1585137600000|2020-03-25 12:00:00|8179.8|8164.8|8187.3|8172.3|8221.3|8209.3|8165.6|8150.6|530
1585141200000|2020-03-25 13:00:00|8191.3|8182.3|8225.6|8210.6|8304.6|8289.6|8164.3|8150.1|2539
1585144800000|2020-03-25 14:00:00|8225.3|8210.3|8320.8|8305.8|8327.1|8312.1|8194.6|8179.6|1383
1585148400000|2020-03-25 15:00:00|8320.6|8305.6|8289.8|8275.3|8346.8|8331.8|8247.3|8232.3|987
1585152000000|2020-03-25 16:00:00|8292.6|8277.6|8292.8|8277.8|8315.3|8307.8|8263.3|8248.3|852
1585155600000|2020-03-25 17:00:00|8290.3|8275.3|8393.8|8380.3|8432.8|8422.3|8290.3|8275.3|737
1585159200000|2020-03-25 18:00:00|8390.6|8380.8|8465.1|8450.1|8466.3|8455.3|8320.1|8305.1|1339
1585162800000|2020-03-25 19:00:00|8465.3|8450.3|8363.1|8348.1|8484.3|8476.3|8362.8|8347.8|802
1585166400000|2020-03-25 20:00:00|8363.3|8348.3|8370.6|8355.6|8392.6|8377.6|8362.8|8347.8|328
1585170000000|2020-03-25 21:00:00|8370.1|8355.1|8380.4|8365.4|8381.5|8366.5|8365.2|8350.2|10473706
1585173600000|2020-03-25 22:00:00|8379.3|8364.3|8395.9|8380.9|8432.8|8417.8|8366|8351|0
1585177200000|2020-03-25 23:00:00|8395.6|8380.6|8368.4|8353.4|8395.9|8380.9|8336.4|8321.4|0
1585180800000|2020-03-26 00:00:00|8368.2|8353.2|8336.5|8321.5|8435.5|8420.5|8336.5|8321.5|0
1585184400000|2020-03-26 01:00:00|8338.9|8323.9|8289.2|8276.2|8338.9|8323.9|8254|8239|1938
1585188000000|2020-03-26 02:00:00|8288.7|8275.7|8291.2|8278.2|8303.7|8289.2|8228|8213|1403
1585191600000|2020-03-26 03:00:00|8290.7|8283.2|8456.2|8449.2|8458.6|8451.6|8290.7|8279.7|987001
1585195200000|2020-03-26 04:00:00|8457.9|8450.9|8641.1|8634.1|8747.1|8740.1|8435.8|8428.8|3303075
1585198800000|2020-03-26 05:00:00|8641.4|8634.4|8557.1|8550.1|8672.4|8665.4|8517|8510|2965200
1585202400000|2020-03-26 06:00:00|8560.1|8553.1|8679.5|8672.5|8727.7|8720.7|8502.4|8495.4|2607600
1585206000000|2020-03-26 07:00:00|8680.2|8673.2|8526.3|8519.3|8734.4|8727.4|8503.9|8496.9|2970675
1585209600000|2020-03-26 08:00:00|8530.4|8523.4|8559.9|8549.9|8589.2|8582.2|8433.1|8426.1|5457825
1585213200000|2020-03-26 09:00:00|8561.4|8551.4|8659.3|8649.3|8726.5|8716.5|8561.2|8551.2|4671150
1585216800000|2020-03-26 10:00:00|8659|8649|8641.2|8623.2|8698.6|8680.6|8632.7|8616.2|819
1585220400000|2020-03-26 11:00:00|8639.7|8621.7|8658.2|8644.2|8693.7|8678.7|8631.7|8615.2|909
1585224000000|2020-03-26 12:00:00|8658.7|8644.7|8726.2|8708.2|8736.2|8718.2|8604.2|8592.2|1310
1585227600000|2020-03-26 13:00:00|8726|8708|8813.2|8795.2|8819.7|8807.2|8693.2|8677.2|2816
1585231200000|2020-03-26 14:00:00|8815.5|8795.7|8853.2|8835.7|8875.2|8859.7|8790.2|8772.7|3873
1585234800000|2020-03-26 15:00:00|8851.7|8836.2|8934.7|8918.7|8968.7|8954.7|8832.7|8817.2|3200
1585238400000|2020-03-26 16:00:00|8936.2|8919.2|8938.7|8925.2|8969.2|8955.2|8905.2|8890.7|2091
1585242000000|2020-03-26 17:00:00|8939.7|8926.2|8866.2|8850.2|8945.7|8932.2|8815.7|8802.7|1960
1585245600000|2020-03-26 18:00:00|8870|8850.7|8926.7|8908.7|8940.2|8929.2|8849.7|8831.7|2020
1585249200000|2020-03-26 19:00:00|8927.7|8911.2|8959.5|8941.5|8964.2|8951.2|8892.2|8877.5|1260
1585252800000|2020-03-26 20:00:00|8959.2|8941.2|8968.2|8954.2|8968.2|8955.2|8934.7|8916.7|273
1585256400000|2020-03-26 21:00:00|8967.7|8953.7|8987.1|8969.1|8988.1|8970.1|8964.2|8949.1|22943184
1585260000000|2020-03-26 22:00:00|8995.1|8977.1|8919.7|8901.7|8996.9|8978.9|8917.6|8899.6|0
1585263600000|2020-03-26 23:00:00|8920|8902|8969.7|8951.7|8976.2|8958.2|8901.5|8883.5|0
1585267200000|2020-03-27 00:00:00|8969.4|8951.4|8874|8856|8980|8962|8868.9|8850.9|0
1585270800000|2020-03-27 01:00:00|8875.5|8857.5|8808.8|8793.8|8912.3|8898.8|8749.8|8734.8|2511
1585274400000|2020-03-27 02:00:00|8808.3|8794.3|8719.8|8703.3|8808.3|8794.3|8675.8|8657.8|2079
1585278000000|2020-03-27 03:00:00|8731.8|8703.8|8924.7|8914.7|8947.5|8937.5|8724.8|8703.8|1820835
1585281600000|2020-03-27 04:00:00|8921.8|8911.8|8810.7|8800.7|9005.1|8995.1|8747.4|8737.4|5898375
1585285200000|2020-03-27 05:00:00|8811.4|8801.4|8609|8599|8835.3|8825.3|8528.8|8518.8|5411400
1585288800000|2020-03-27 06:00:00|8607.2|8597.2|8657.2|8647.2|8737.9|8727.9|8578.1|8568.1|2695425
1585292400000|2020-03-27 07:00:00|8658.1|8648.1|8511.2|8501.2|8671|8661|8490.5|8480.5|2584200
1585296000000|2020-03-27 08:00:00|8510.7|8500.7|8760.5|8750.5|8760.6|8750.6|8496.7|8486.7|3679275
1585299600000|2020-03-27 09:00:00|8761.3|8751.3|8635.8|8625.8|8763.3|8753.3|8562.4|8552.4|3473325
1585303200000|2020-03-27 10:00:00|8634.6|8624.6|8560.3|8544.3|8685.7|8667.7|8557.6|8539.6|1746
1585306800000|2020-03-27 11:00:00|8560.8|8544.8|8510.3|8497.3|8585.3|8571.3|8488.8|8476.8|1494
1585310400000|2020-03-27 12:00:00|8509.8|8494.8|8467.3|8454.3|8549.3|8536.3|8465.3|8452.3|1618
1585314000000|2020-03-27 13:00:00|8466.8|8452.3|8476.1|8458.1|8511.3|8497.3|8431.3|8416.8|1802
1585317600000|2020-03-27 14:00:00|8475.8|8457.8|8426.3|8408.8|8481.8|8465.8|8382.3|8366.8|1679
1585321200000|2020-03-27 15:00:00|8426.8|8409.3|8413.3|8397.8|8490.8|8476.3|8399.8|8384.8|1832
1585324800000|2020-03-27 16:00:00|8414.3|8399.3|8417.8|8403.8|8441.3|8424.8|8374.3|8360.6|1645
1585328400000|2020-03-27 17:00:00|8424.3|8404.3|8451.1|8433.1|8471.8|8455.3|8384.8|8369.8|1516
1585332000000|2020-03-27 18:00:00|8451.3|8433.3|8497.8|8483.8|8502.3|8488.8|8420.8|8404.3|1145
1585335600000|2020-03-27 19:00:00|8501.3|8484.3|8489.6|8471.6|8582.8|8568.3|8451.6|8433.6|1633
1585339200000|2020-03-27 20:00:00|8490.3|8472.3|8445.8|8427.8|8505.6|8487.6|8431.8|8417.3|861
1585519200000|2020-03-29 22:00:00|8338.3|8320.3|8343|8325|8400.2|8382.2|8323|8305|0
1585522800000|2020-03-29 23:00:00|8343.9|8325.9|8394.5|8376.5|8411.7|8393.7|8331.2|8313.2|0
1585526400000|2020-03-30 00:00:00|8394.2|8376.2|8400.7|8382.7|8452.9|8434.9|8394.2|8376.2|0
1585530000000|2020-03-30 01:00:00|8402.1|8384.1|8406.2|8390.7|8436.7|8419.2|8297.7|8283.7|3131
1585533600000|2020-03-30 02:00:00|8405.7|8390.2|8405.2|8388.2|8423.2|8409.7|8393.2|8378.2|2578
1585537200000|2020-03-30 03:00:00|8404.7|8388.7|8401.8|8391.8|8465.5|8455.5|8354.7|8339.2|2050161
1585540800000|2020-03-30 04:00:00|8400.8|8390.8|8539.6|8529.6|8577.7|8567.7|8389.2|8379.2|3887700
1585544400000|2020-03-30 05:00:00|8539.2|8529.2|8512.6|8502.6|8606|8596|8498.5|8488.5|2622750
1585548000000|2020-03-30 06:00:00|8512.2|8502.2|8453.1|8443.1|8535.6|8525.6|8425.4|8415.4|2418300
1585551600000|2020-03-30 07:00:00|8452.9|8442.9|8368.2|8358.2|8461.2|8451.2|8353|8343|2606925
1585555200000|2020-03-30 08:00:00|8368.1|8358.1|8356.9|8346.9|8427.2|8417.2|8327.1|8317.1|2945025
1585558800000|2020-03-30 09:00:00|8356.2|8346.2|8268.6|8258.6|8379.8|8369.8|8217.3|8207.3|4417725
1585562400000|2020-03-30 10:00:00|8268.8|8258.8|8233.2|8216.7|8293.9|8275.9|8210.7|8197.7|1733
1585566000000|2020-03-30 11:00:00|8232.7|8216.2|8230.2|8215.7|8241.7|8226.7|8196.2|8183.7|888
1585569600000|2020-03-30 12:00:00|8233.2|8217.7|8299.7|8283.7|8299.7|8283.7|8201.7|8188.7|602
1585573200000|2020-03-30 13:00:00|8300.7|8284.2|8192.2|8177.7|8300.7|8286.2|8189.2|8174.7|1855
1585576800000|2020-03-30 14:00:00|8193.7|8177.2|8255.2|8240.7|8280.2|8266.7|8178.2|8164.7|1919
1585580400000|2020-03-30 15:00:00|8255.7|8240.2|8319.7|8305.7|8335.7|8322.7|8255.7|8239.2|1110
1585584000000|2020-03-30 16:00:00|8319.2|8305.2|8359.7|8345.2|8360.7|8348.2|8295.7|8282.2|1345
1585587600000|2020-03-30 17:00:00|8357.2|8344.7|8316|8298|8357.2|8344.7|8309.7|8295.7|698
1585591200000|2020-03-30 18:00:00|8315.2|8297.2|8348.7|8332.2|8361.7|8346.2|8296.2|8283.7|347
1585594800000|2020-03-30 19:00:00|8349.2|8332.7|8418.2|8404.2|8421.2|8408.7|8343.2|8330.7|613
1585598400000|2020-03-30 20:00:00|8417.2|8401.7|8389.2|8374.2|8421.2|8404.7|8373.7|8363.2|206
1585602000000|2020-03-30 21:00:00|8392.7|8374.7|8399|8381|8403.9|8385.9|8392.7|8374.7|20961306
1585605600000|2020-03-30 22:00:00|8399.9|8381.9|8414.3|8396.3|8426.8|8408.8|8392.3|8374.3|0
1585609200000|2020-03-30 23:00:00|8414.1|8396.1|8440.6|8422.6|8441.2|8423.2|8392.3|8374.3|0
1585612800000|2020-03-31 00:00:00|8440.9|8422.9|8450.4|8432.4|8470.2|8452.2|8440.9|8422.9|0
1585616400000|2020-03-31 01:00:00|8451.6|8433.6|8441.9|8429.4|8485.4|8468.9|8411.7|8393.7|1590
1585620000000|2020-03-31 02:00:00|8441.4|8429.9|8428.4|8419.9|8452.9|8441.9|8413.9|8400.7|827
1585623600000|2020-03-31 03:00:00|8426.4|8420.4|8359.6|8353.6|8439.9|8430.8|8342.8|8336.8|1771619
1585627200000|2020-03-31 04:00:00|8360.8|8354.8|8468.4|8462.4|8485.5|8479.5|8324.7|8318.7|4355250
1585630800000|2020-03-31 05:00:00|8467.7|8461.7|8499.8|8493.8|8514.6|8508.6|8422|8416|3168825
1585634400000|2020-03-31 06:00:00|8499.3|8493.3|8544.3|8538.3|8581.9|8575.9|8477.5|8471.5|2786625
1585638000000|2020-03-31 07:00:00|8541.2|8535.2|8554.5|8548.5|8587.7|8581.7|8520.2|8514.2|2168100
1585641600000|2020-03-31 08:00:00|8553.9|8547.9|8640|8634|8643.5|8637.5|8526.6|8520.6|2998950
1585645200000|2020-03-31 09:00:00|8638.8|8632.8|8552.4|8546.4|8678.9|8672.9|8548|8542|4627500
1585648800000|2020-03-31 10:00:00|8549.1|8543.1|8516.9|8505.9|8571.4|8557.4|8515.9|8502.8|3703
1585652400000|2020-03-31 11:00:00|8521.9|8506.4|8522.9|8512.4|8534.9|8527.4|8494.9|8484.4|650
1585656000000|2020-03-31 12:00:00|8523.4|8512.9|8547.9|8538.9|8553.9|8543.9|8465.9|8452.9|1505
1585659600000|2020-03-31 13:00:00|8547.4|8535.4|8579.9|8568.4|8611.4|8601.9|8533.9|8522.9|3288
1585663200000|2020-03-31 14:00:00|8578.4|8564.4|8637.9|8626.4|8673.4|8663.9|8578.4|8564.4|2097
1585666800000|2020-03-31 15:00:00|8638.4|8626.9|8604.4|8593.4|8675.4|8666.4|8594.9|8584.9|1684
1585670400000|2020-03-31 16:00:00|8603.9|8591.9|8543.9|8535.4|8610.4|8600.9|8528.9|8518.9|1104
1585674000000|2020-03-31 17:00:00|8544.9|8534.4|8529.9|8520.4|8559.9|8547.9|8490.4|8480.4|1396
1585677600000|2020-03-31 18:00:00|8530.4|8521.4|8566.4|8554.9|8568.4|8557.9|8496.4|8485.4|879
1585681200000|2020-03-31 19:00:00|8565.4|8554.4|8569.4|8556.4|8579.9|8568.9|8485.9|8474.9|1845
1585684800000|2020-03-31 20:00:00|8568.9|8555.9|8535.9|8521.9|8568.9|8556.4|8512.4|8498.9|231
1585688400000|2020-03-31 21:00:00|8536.2|8522.2|8523.2|8509.2|8538.7|8524.7|8523.2|8509.2|21877858
1585692000000|2020-03-31 22:00:00|8522.3|8508.3|8485.5|8471.5|8522.3|8508.3|8456.8|8442.8|0
1585695600000|2020-03-31 23:00:00|8485.8|8471.8|8437.4|8423.4|8504.1|8490.1|8433.3|8419.3|0
1585699200000|2020-04-01 00:00:00|8436.8|8422.8|8463.8|8449.8|8464.1|8450.1|8419.7|8405.7|0
1585702800000|2020-04-01 01:00:00|8463.5|8449.5|8498|8486.5|8515.5|8507.5|8444|8436|2041
1585706400000|2020-04-01 02:00:00|8497.5|8486|8494|8484.5|8515.5|8506|8470|8457|1123
1585710000000|2020-04-01 03:00:00|8493.5|8482|8437.7|8431.7|8535|8525.5|8430|8424|1740257
1585713600000|2020-04-01 04:00:00|8436.7|8430.7|8351.4|8345.4|8437.5|8431.5|8333.9|8327.9|4069800
1585717200000|2020-04-01 05:00:00|8352.4|8346.4|8276.4|8270.4|8363.4|8357.4|8236.2|8230.2|2878950
1585720800000|2020-04-01 06:00:00|8276|8270|8274.4|8268.4|8292.6|8286.6|8233.6|8227.6|2427375
1585724400000|2020-04-01 07:00:00|8274.2|8268.2|8212.3|8206.3|8289.5|8283.5|8199.4|8193.4|2383425
1585728000000|2020-04-01 08:00:00|8213.8|8207.8|8183.3|8177.3|8217.1|8211.1|8150.2|8144.2|2749800
1585731600000|2020-04-01 09:00:00|8183.2|8177.2|8226.8|8220.8|8251|8245|8170|8164|3150000
1585735200000|2020-04-01 10:00:00|8225.8|8219.8|8183|8171.5|8225.8|8219.8|8157|8147|1620
1585738800000|2020-04-01 11:00:00|8183.5|8172|8181|8172.5|8219.5|8211.5|8154.5|8144.5|1352
1585742400000|2020-04-01 12:00:00|8180.5|8167.5|8145|8134.5|8192.5|8181.5|8133|8122.5|1044
1585746000000|2020-04-01 13:00:00|8144.5|8134|8143|8133|8187|8176|8126|8117|2223
1585749600000|2020-04-01 14:00:00|8145|8134|8123.5|8114.5|8153.5|8145|8108|8099.5|2245
1585753200000|2020-04-01 15:00:00|8120.5|8112.5|8090|8081.5|8156|8146|8088|8079.5|1657
1585756800000|2020-04-01 16:00:00|8089.5|8080.5|8050|8040.5|8096|8087|8045.5|8037|2032
1585760400000|2020-04-01 17:00:00|8049.5|8040|8095.5|8084|8104.5|8094|8047|8037|1138
1585764000000|2020-04-01 18:00:00|8095|8084.5|8075|8065|8124.5|8114|8073|8062.5|1346
1585767600000|2020-04-01 19:00:00|8077|8065.5|8040|8026.5|8093.5|8085|8025.5|8017|1629
1585771200000|2020-04-01 20:00:00|8039.5|8027|8049.8|8035.8|8062|8052|8036.5|8023|157
1585774800000|2020-04-01 21:00:00|8049.5|8035.5|8070.2|8056.2|8070.7|8056.7|8049.5|8035.5|19403756
1585778400000|2020-04-01 22:00:00|8078.6|8064.6|8077.4|8063.4|8116.6|8102.6|8071.7|8057.7|0
1585782000000|2020-04-01 23:00:00|8077.1|8063.1|8100.2|8086.2|8101.6|8087.6|8064.8|8050.8|0
1585785600000|2020-04-02 00:00:00|8097|8083|8112.2|8098.2|8117.3|8103.3|8095.7|8081.7|0
1585789200000|2020-04-02 01:00:00|8111.9|8097.9|8070.5|8058.5|8112.7|8098.7|8037|8024.5|1498
1585792800000|2020-04-02 02:00:00|8071.5|8059.5|8077.5|8065|8112.5|8100|8050.5|8042|1383
1585796400000|2020-04-02 03:00:00|8077|8065.5|8060|8048.5|8125|8117.5|8053|8042.5|2584
1585800000000|2020-04-02 04:00:00|8065.5|8055.5|8232|8220.5|8266|8256.5|8063|8052|5590
1585803600000|2020-04-02 05:00:00|8231.5|8220|8210.5|8199|8237.5|8226.5|8153.5|8139.8|2472
1585807200000|2020-04-02 06:00:00|8212.5|8199.5|8221.5|8211.5|8227|8217|8178.5|8165|1613
1585810800000|2020-04-02 07:00:00|8222.5|8213.5|8278|8270.5|8287|8277|8210.5|8200.5|2683
1585814400000|2020-04-02 08:00:00|8278.5|8270|8252.5|8240|8317.5|8310.5|8246|8236.5|2566
1585818000000|2020-04-02 09:00:00|8252|8240.5|8270.5|8261.5|8286.5|8280|8212|8202.5|3523
1585821600000|2020-04-02 10:00:00|8269.5|8259.5|8253.5|8243|8272.9|8260|8236.5|8228|19379985
1585825200000|2020-04-02 11:00:00|8254.5|8243.5|8284.5|8273|8293.5|8282.5|8235|8225|678
1585828800000|2020-04-02 12:00:00|8284|8273.5|8168.5|8157|8288.5|8278.5|8160.5|8147|862
1585832400000|2020-04-02 13:00:00|8167.5|8154|8180.5|8167|8244|8235.5|8139|8130.5|2150
1585836000000|2020-04-02 14:00:00|8179|8167.5|8243|8231|8289.5|8282|8159.5|8148|2224
1585839600000|2020-04-02 15:00:00|8243.5|8231.5|8230.5|8220|8244|8232.5|8182|8173|2183
1585843200000|2020-04-02 16:00:00|8231|8220.5|8211|8200|8238.5|8230|8193|8183|1321
1585846800000|2020-04-02 17:00:00|8211.5|8202|8129.5|8118|8213|8202.5|8122.5|8115|1468
1585850400000|2020-04-02 18:00:00|8129|8119|8141|8127|8141.5|8127.5|8087|8076|895
1585854000000|2020-04-02 19:00:00|8141.3|8127.3|8212.5|8199|8216|8204|8132|8121.5|755
1585857600000|2020-04-02 20:00:00|8212|8199.5|8217|8203|8224|8213.5|8201.8|8187.8|252
1585861200000|2020-04-02 21:00:00|8216.3|8202.3|8223.4|8209.4|8226|8212|8213.3|8199.3|19405993
1585864800000|2020-04-02 22:00:00|8222|8208|8222.6|8208.6|8242.6|8228.6|8203.4|8189.4|0
1585868400000|2020-04-02 23:00:00|8222.8|8208.8|8197.1|8183.1|8231.6|8217.6|8182.7|8168.7|0
1585872000000|2020-04-03 00:00:00|8195.4|8181.4|8176.9|8162.9|8215.2|8201.2|8166|8152|0
1585875600000|2020-04-03 01:00:00|8176|8162|8202.6|8192.6|8210.6|8200.6|8161|8147|1062
1585879200000|2020-04-03 02:00:00|8202.1|8189.6|8217.1|8205.6|8218.6|8208.1|8163.6|8153.1|961
1585882800000|2020-04-03 03:00:00|8217.6|8206.1|8113|8107|8276.1|8262.1|8084.7|8078.7|2256264
1585886400000|2020-04-03 04:00:00|8113.4|8107.4|8114.3|8108.3|8190.4|8184.4|8077.8|8071.8|3362700
1585890000000|2020-04-03 05:00:00|8113.2|8107.2|8105.8|8099.8|8135.6|8129.6|8055.7|8049.7|2574375
1585893600000|2020-04-03 06:00:00|8109.1|8103.1|8099.6|8093.6|8131.9|8125.9|8078.3|8072.3|1475625
1585897200000|2020-04-03 07:00:00|8099.4|8093.4|8104.6|8098.6|8130.6|8124.6|8064.1|8058.1|1861650
1585900800000|2020-04-03 08:00:00|8105.9|8099.9|8054.4|8048.4|8207.7|8201.7|8024.3|8018.3|4295625
1585904400000|2020-04-03 09:00:00|8054.8|8048.8|8078.1|8072.1|8080.6|8074.6|8018.4|8012.4|3344400
1585908000000|2020-04-03 10:00:00|8078.9|8072.9|8115.6|8105.1|8123.6|8115.6|8061.6|8047.6|4446
1585911600000|2020-04-03 11:00:00|8110.6|8104.6|8124.6|8111.6|8131.6|8119.6|8038.6|8029.6|908
1585915200000|2020-04-03 12:00:00|8125.6|8112.1|8082.6|8071.6|8125.6|8114.6|8062.1|8050.1|716
1585918800000|2020-04-03 13:00:00|8083.1|8072.1|8093.1|8081.1|8131.6|8121.1|8076.1|8065.6|1042
1585922400000|2020-04-03 14:00:00|8092.1|8079.6|8058.1|8047.1|8115.6|8106.6|8042.1|8033.6|1446
1585926000000|2020-04-03 15:00:00|8059.6|8047.6|7933.1|7921.6|8065.1|8055.6|7925.1|7916.6|2780
1585929600000|2020-04-03 16:00:00|7933.6|7921.1|7924.6|7914.1|7948.6|7939.6|7886.6|7879.1|1277
1585933200000|2020-04-03 17:00:00|7922.6|7914.6|7886.1|7872.1|7943.6|7933.1|7878.6|7869.6|760
1585936800000|2020-04-03 18:00:00|7885.6|7872.9|7927.6|7917.1|7935.6|7924.1|7869.6|7860.1|1118
1585940400000|2020-04-03 19:00:00|7928.1|7917.6|7927.1|7915.1|7957.4|7944.6|7890.6|7877.6|1597
1585944000000|2020-04-03 20:00:00|7933.4|7915.6|7924.9|7910.9|7951.1|7939.1|7912.4|7898.4|213
1586124000000|2020-04-05 22:00:00|8022.7|8008.7|8068|8054|8080.5|8066.5|8011|7997|0
1586127600000|2020-04-05 23:00:00|8068.6|8054.6|8024.7|8010.7|8088.6|8074.6|8000.7|7986.7|0
1586131200000|2020-04-06 00:00:00|8025|8011|8146.1|8132.1|8175.7|8161.7|8019.3|8005.3|0
1586134800000|2020-04-06 01:00:00|8146.3|8132.3|8165|8155|8181.5|8175|8109|8100|3230
1586138400000|2020-04-06 02:00:00|8166.5|8155.5|8159|8148.5|8166.5|8156|8128|8119.5|1115
1586142000000|2020-04-06 03:00:00|8155|8148|8176.5|8166.5|8205|8195|8152|8145|2127
1586145600000|2020-04-06 04:00:00|8177|8167|8244|8234|8274.5|8263.5|8173.5|8166.5|3531
1586149200000|2020-04-06 05:00:00|8244.5|8234.5|8316|8304.5|8350|8342.5|8235.5|8226.5|2968
1586152800000|2020-04-06 06:00:00|8315.5|8306|8327.5|8318|8392.5|8385|8309.5|8302|2590
1586156400000|2020-04-06 07:00:00|8327|8318.5|8379|8371.5|8397.5|8388.5|8302.5|8294.5|2308
1586160000000|2020-04-06 08:00:00|8382|8372|8376|8366|8391|8382.5|8337.5|8331|2019
1586163600000|2020-04-06 09:00:00|8375.5|8366.5|8321|8313|8395|8388|8318|8310.5|2311
1586167200000|2020-04-06 10:00:00|8326|8316|8324.5|8314.5|8330.6|8318.5|8293.3|8279.3|19154307
1586170800000|2020-04-06 11:00:00|8324|8313.5|8297.5|8288.5|8325|8314|8295|8286.5|1205
1586174400000|2020-04-06 12:00:00|8297|8288|8259|8251|8298|8291|8257.5|8249|1117
1586178000000|2020-04-06 13:00:00|8259.5|8251.5|8350.5|8340.5|8352.5|8344|8241.5|8234|2264
1586181600000|2020-04-06 14:00:00|8351|8339|8361|8351|8372|8365|8332.5|8324.5|2653
1586185200000|2020-04-06 15:00:00|8362.5|8352.5|8405.5|8397|8414|8405.5|8357.5|8349.5|1776
1586188800000|2020-04-06 16:00:00|8407.5|8399|8415|8407|8415|8407|8398.5|8389|747
1586192400000|2020-04-06 17:00:00|8417.5|8409.5|8442.5|8431.5|8449|8440.5|8407|8398|693
1586196000000|2020-04-06 18:00:00|8442|8432|8418.5|8407.5|8442.5|8432.5|8409.5|8399.5|308
1586199600000|2020-04-06 19:00:00|8413.5|8407|8422|8410.5|8432.5|8422|8388.5|8379.5|1842
1586203200000|2020-04-06 20:00:00|8420.3|8409|8414|8406.5|8420.3|8409|8391.8|8377.8|450
1586206800000|2020-04-06 21:00:00|8413.5|8396.5|8453.2|8439.2|8459|8445|8410.5|8396.5|19175942
1586210400000|2020-04-06 22:00:00|8455.2|8441.2|8417.4|8403.4|8455.2|8441.2|8412.8|8398.8|0
1586214000000|2020-04-06 23:00:00|8417.7|8403.7|8482.1|8468.1|8483.7|8469.7|8415.1|8401.1|0
1586217600000|2020-04-07 00:00:00|8483.7|8469.7|8443.4|8429.4|8489.3|8475.3|8428.9|8414.9|0
1586221200000|2020-04-07 01:00:00|8443.1|8429.1|8467.6|8457.1|8492.1|8484.1|8402.5|8390.5|3053
1586224800000|2020-04-07 02:00:00|8467.1|8454.6|8466.1|8457.6|8488.6|8478.1|8448.6|8438.6|3326
1586228400000|2020-04-07 03:00:00|8466.6|8458.6|8355.2|8349.2|8475.6|8468.6|8348.6|8342.6|2624249
1586232000000|2020-04-07 04:00:00|8356.4|8350.4|8414.6|8408.6|8461|8455|8351.7|8345.7|4016925
1586235600000|2020-04-07 05:00:00|8414.7|8408.7|8541.2|8535.2|8544.9|8538.9|8385.2|8379.2|3819075
1586239200000|2020-04-07 06:00:00|8542.9|8536.9|8590.8|8584.8|8592.4|8586.4|8516.1|8510.1|2574150
1586242800000|2020-04-07 07:00:00|8592.1|8586.1|8661.1|8655.1|8684.9|8678.9|8588.5|8582.5|3547650
1586246400000|2020-04-07 08:00:00|8660.6|8654.6|8758.8|8752.8|8800.5|8794.5|8643|8637|4249125
1586250000000|2020-04-07 09:00:00|8759|8753|8856.6|8850.6|8867.5|8861.5|8759|8753|4279725
1586253600000|2020-04-07 10:00:00|8854.1|8848.1|8867.6|8856.6|8903.2|8889.2|8840.6|8831.6|2974
1586257200000|2020-04-07 11:00:00|8867.1|8857.1|8859.1|8849.1|8896.6|8888.1|8839.6|8832.1|760
1586260800000|2020-04-07 12:00:00|8854.1|8848.1|8911.1|8900.6|8923.1|8914.1|8842.6|8832.6|442
1586264400000|2020-04-07 13:00:00|8910.1|8900.1|8863.6|8853.1|8934.6|8922.6|8839.1|8828.6|1921
1586268000000|2020-04-07 14:00:00|8865.1|8853.6|8767.6|8756.1|8872.1|8862.6|8730.6|8720.6|2437
1586271600000|2020-04-07 15:00:00|8768.1|8755.6|8834.6|8823.1|8854.1|8843.6|8754.6|8742.6|2346
1586275200000|2020-04-07 16:00:00|8836.1|8825.1|8854.1|8841.6|8890.6|8880.1|8836.1|8825.1|2032
1586278800000|2020-04-07 17:00:00|8855.1|8842.1|8799.1|8785.1|8872.6|8862.1|8791.6|8783.6|921
1586282400000|2020-04-07 18:00:00|8798.9|8784.9|8699.6|8685.6|8799.6|8786.6|8688.1|8676.1|790
1586286000000|2020-04-07 19:00:00|8699.9|8685.9|8661.1|8649.6|8739.6|8725.6|8654.1|8643.6|1697
1586289600000|2020-04-07 20:00:00|8663.6|8650.1|8655.6|8641.6|8668.9|8654.9|8647.9|8633.9|482
1586293200000|2020-04-07 21:00:00|8648.9|8634.9|8666.4|8652.4|8667|8653|8629.6|8619.6|25118687
1586296800000|2020-04-07 22:00:00|8667.1|8653.1|8656.1|8642.1|8672.8|8658.8|8631.1|8617.1|0
1586300400000|2020-04-07 23:00:00|8656.4|8642.4|8696.9|8682.9|8723.1|8709.1|8651.9|8637.9|0
1586304000000|2020-04-08 00:00:00|8696.6|8682.6|8631.4|8617.4|8701.7|8687.7|8621.1|8607.1|0
1586307600000|2020-04-08 01:00:00|8631.1|8617.1|8679|8666.5|8712.3|8699|8551.3|8537.3|2626
1586311200000|2020-04-08 02:00:00|8678.5|8665.5|8683.5|8672|8715.5|8707|8678|8665.5|750
1586314800000|2020-04-08 03:00:00|8684|8672.5|8788.7|8782.7|8791.6|8785.6|8666|8659.5|2313721
1586318400000|2020-04-08 04:00:00|8791.5|8785.5|9064.6|9058.6|9119.7|9113.7|8758.5|8752.5|7018050
1586322000000|2020-04-08 05:00:00|9065.8|9059.8|9021.8|9015.8|9094.6|9088.6|8939.6|8933.6|4005150
1586325600000|2020-04-08 06:00:00|9020.1|9014.1|8852.2|8846.2|9024.9|9018.9|8759.9|8753.9|4922775
1586329200000|2020-04-08 07:00:00|8853.7|8847.7|8783.5|8777.5|8872.2|8866.2|8720.3|8714.3|3602475
1586332800000|2020-04-08 08:00:00|8782.1|8776.1|8710.5|8704.5|8790.6|8784.6|8663.1|8657.1|4225575
1586336400000|2020-04-08 09:00:00|8710.1|8704.1|8734|8728|8778.3|8772.3|8680.5|8674.5|3793800
1586340000000|2020-04-08 10:00:00|8732.5|8726.5|8745|8735|8761.9|8747.9|8722.6|8708.6|518
1586343600000|2020-04-08 11:00:00|8744.5|8735.5|8775|8761|8778|8768.5|8736|8726.5|438
1586347200000|2020-04-08 12:00:00|8774.8|8760.8|8771|8759.5|8790|8781|8757|8745.5|691
1586350800000|2020-04-08 13:00:00|8770.5|8759|8720.5|8707.5|8805|8793.5|8715.5|8706.5|1673
1586354400000|2020-04-08 14:00:00|8721|8709|8760|8749.5|8769|8756.5|8696.5|8685|1373
1586358000000|2020-04-08 15:00:00|8761|8749|8833.5|8825.5|8846|8837|8741.5|8731.5|1344
1586361600000|2020-04-08 16:00:00|8835.5|8825|8873|8863|8880|8868.5|8824.5|8810.8|1257
1586365200000|2020-04-08 17:00:00|8875.5|8863.5|8830|8816|8876|8868|8822|8811.5|827
1586368800000|2020-04-08 18:00:00|8830.5|8816.5|8890|8879|8890.5|8881|8830.5|8816.5|864
1586372400000|2020-04-08 19:00:00|8887|8879.5|8889|8878|8900|8891.5|8856.5|8850|1504
1586376000000|2020-04-08 20:00:00|8886|8877.5|8864.5|8852.5|8895|8885.5|8859.5|8846.3|281
1586379600000|2020-04-08 21:00:00|8866|8850.5|8870.3|8856.3|8872.8|8859|8865|8850.5|29889400
1586383200000|2020-04-08 22:00:00|8869|8855|8856.8|8842.8|8870.7|8856.7|8848.1|8834.1|0
1586386800000|2020-04-08 23:00:00|8856.2|8842.2|8894.3|8880.3|8901|8887|8849.6|8835.6|0
1586390400000|2020-04-09 00:00:00|8894.8|8880.8|8877.5|8863.5|8898.8|8884.8|8873.2|8859.2|0
1586394000000|2020-04-09 01:00:00|8876.6|8862.6|8862|8853.5|8935.5|8925|8844|8836.5|2332
1586397600000|2020-04-09 02:00:00|8861.5|8854|8855.5|8846|8887.5|8878.5|8845|8835.5|829
1586401200000|2020-04-09 03:00:00|8855|8844.5|8948.4|8942.4|8974.2|8968.2|8840|8832|1921359
1586404800000|2020-04-09 04:00:00|8951.9|8945.9|8997.7|8991.7|9010|9004|8917.8|8911.8|3676725
1586408400000|2020-04-09 05:00:00|8999.8|8993.8|8922.4|8916.4|8999.9|8993.9|8869|8863|3440850
1586412000000|2020-04-09 06:00:00|8924.9|8918.9|9015|9009|9038.3|9032.3|8924.9|8918.9|3926775
1586415600000|2020-04-09 07:00:00|9015.4|9009.4|9066.3|9060.3|9081.3|9075.3|9006.2|9000.2|2864925
1586419200000|2020-04-09 08:00:00|9065.5|9059.5|8972.4|8966.4|9066.9|9060.9|8956.5|8950.5|3048450
1586422800000|2020-04-09 09:00:00|8972|8966|9049.2|9043.2|9087.8|9081.8|8963.3|8957.3|3991350
1586426400000|2020-04-09 10:00:00|9049.5|9043.5|9037|9023|9055.7|9043.5|9018.5|9006.6|1881
1586430000000|2020-04-09 11:00:00|9036.5|9023.5|9013|9003|9065.5|9056.5|8988.5|8977.5|899
1586433600000|2020-04-09 12:00:00|9017.5|9002.5|9105.5|9094|9112.5|9103.5|8983.5|8972.5|1433
1586437200000|2020-04-09 13:00:00|9106.5|9094.5|9198|9188|9212.5|9203|9101.5|9089|2477
1586440800000|2020-04-09 14:00:00|9201|9189|9152.5|9142|9201|9190|9113|9103|3938
1586444400000|2020-04-09 15:00:00|9152|9141.5|9150|9139|9167.5|9157|9108|9098|1553
1586448000000|2020-04-09 16:00:00|9149.5|9137.5|9178|9169|9185.5|9174|9134|9123.5|736
1586451600000|2020-04-09 17:00:00|9176.5|9166.5|9147|9135|9186.5|9176.5|9123.5|9116.5|543
1586455200000|2020-04-09 18:00:00|9146.5|9134|9079.5|9067.5|9147.5|9137.5|9063|9055|1012
1586458800000|2020-04-09 19:00:00|9080|9068|9010.5|9001.5|9082.5|9073.5|8982|8975|1461
1586462400000|2020-04-09 20:00:00|9012.5|9002|9046.5|9032.5|9047.5|9041|9007|8993.5|537
1586480400000|2020-04-10 01:00:00|9055.8|9041.8|9051.3|9040.3|9072.8|9065.8|9013.8|9007.3|401
1586484000000|2020-04-10 02:00:00|9050.8|9040.8|9052.3|9044.3|9071.1|9058.8|9047.8|9040.3|205
1586487600000|2020-04-10 03:00:00|9051.8|9043.3|9059.3|9049.3|9064.8|9056.8|9030.8|9021.3|344
1586491200000|2020-04-10 04:00:00|9055.3|9049.8|9074.3|9064.8|9074.8|9064.8|9041.3|9034.3|309
1586494800000|2020-04-10 05:00:00|9073.8|9065.3|9124.8|9115.3|9130.3|9117.3|9055.3|9047.3|420
1586498400000|2020-04-10 06:00:00|9125.3|9115.8|9090.8|9080.3|9129.8|9121.3|9090.3|9080.3|300
1586502000000|2020-04-10 07:00:00|9091.8|9080.8|9106.8|9096.8|9119.3|9109.3|9090.3|9080.3|210
1586505600000|2020-04-10 08:00:00|9106.3|9097.3|9100.3|9091.8|9106.3|9097.3|9080.8|9071.3|172
1586509200000|2020-04-10 09:00:00|9099.8|9091.3|9076.8|9069.3|9104.8|9095.3|9072.8|9066.3|335
1586512800000|2020-04-10 10:00:00|9076.3|9068.3|9089.1|9075.1|9093.8|9081.3|9076.3|9068.3|67
1586516400000|2020-04-10 11:00:00|9089.3|9079.3|9095.3|9081.8|9095.3|9081.8|9089.3|9079.3|2
1586520000000|2020-04-10 12:00:00|9094.8|9084.3|9094.8|9082.8|9095.3|9085.8|9094.8|9082.8|1
1586523600000|2020-04-10 13:00:00|9095.3|9084.3|9099.8|9085.8|9105.3|9092.8|9095.3|9084.3|5
1586527200000|2020-04-10 14:00:00|9100.1|9086.1|9100.3|9088.8|9100.3|9091.3|9095.8|9084.8|4
1586530800000|2020-04-10 15:00:00|9100.8|9088.3|9104.3|9090.3|9104.3|9090.3|9100.8|9086.8|6
1586534400000|2020-04-10 16:00:00|9104.1|9090.1|9096.8|9087.3|9104.3|9090.3|9094.3|9086.3|10
1586538000000|2020-04-10 17:00:00|9097.8|9087.8|9098.3|9087.8|9098.3|9088.3|9095.3|9086.3|2
1586541600000|2020-04-10 18:00:00|9097.8|9087.3|9098.3|9087.8|9098.3|9087.8|9097.8|9086.3|0
1586545200000|2020-04-10 19:00:00|9097.8|9087.3|9098.3|9086.8|9098.3|9087.3|9097.8|9086.3|0
1586548800000|2020-04-10 20:00:00|9092.8|9086.3|9065.6|9051.6|9096.3|9086.8|9058.6|9044.6|47
1586728800000|2020-04-12 22:00:00|9096.4|9082.4|9000|8986|9105.5|9091.5|8924.8|8910.8|0
1586732400000|2020-04-12 23:00:00|8998.8|8984.8|8983.6|8969.6|9023.7|9009.7|8971.9|8957.9|0
1586736000000|2020-04-13 00:00:00|8983.9|8969.9|8968.2|8954.2|8997.3|8983.3|8952.3|8938.3|0
1586739600000|2020-04-13 01:00:00|8967.9|8953.9|9021.2|9012.2|9034.2|9024.2|8966.5|8952.5|1291
1586743200000|2020-04-13 02:00:00|9020.2|9012.7|9037.7|9028.7|9049.2|9041.2|9016.7|9007.2|397
1586746800000|2020-04-13 03:00:00|9036.2|9028.2|8954.9|8948.9|9076.6|9070.6|8954.9|8948.9|1783008
1586750400000|2020-04-13 04:00:00|8954.8|8948.8|8920.4|8914.4|8955|8949|8883.5|8877.5|3048000
1586754000000|2020-04-13 05:00:00|8920.3|8914.3|8972.1|8966.1|9018.1|9012.1|8910.4|8904.4|2933475
1586757600000|2020-04-13 06:00:00|8970.7|8964.7|8994.7|8988.7|9083.2|9077.2|8960.9|8954.9|2884800
1586761200000|2020-04-13 07:00:00|8994.9|8988.9|8952.7|8946.7|9033.7|9027.7|8927.6|8921.6|2371350
1586764800000|2020-04-13 08:00:00|8950.8|8944.8|8947.7|8941.7|8980.1|8974.1|8909.5|8903.5|2146725
1586768400000|2020-04-13 09:00:00|8947.4|8941.4|9005|8999|9028.2|9022.2|8947|8941|2757300
1586772000000|2020-04-13 10:00:00|9006.8|9000.8|9003.2|8992.2|9020.2|9006.2|8973.2|8963|2702
1586775600000|2020-04-13 11:00:00|9004.2|8992.7|9021.7|9010.2|9024.2|9015.2|9002.7|8992.2|111
1586779200000|2020-04-13 12:00:00|9021.2|9010.7|9016.2|9006.7|9031.7|9022.2|9008.7|8999.7|209
1586782800000|2020-04-13 13:00:00|9016.7|9007.2|8939.2|8927.2|9029.2|9021.7|8936.2|8926.2|848
1586786400000|2020-04-13 14:00:00|8938.7|8927.7|8908.2|8896.7|8961.7|8953.2|8901.7|8889.2|820
1586790000000|2020-04-13 15:00:00|8908|8896.2|8936.2|8925.2|8947.2|8937.7|8889.2|8878.5|724
1586793600000|2020-04-13 16:00:00|8935.7|8924.7|8918.7|8907.7|8946.2|8939.2|8915.2|8904.7|453
1586797200000|2020-04-13 17:00:00|8918.2|8907.2|8951.2|8940.7|8956.7|8946.2|8913.2|8904.2|498
1586800800000|2020-04-13 18:00:00|8952.2|8941.2|8962.7|8952.2|8969.2|8959.7|8918.7|8908.2|690
1586804400000|2020-04-13 19:00:00|8963.2|8953.7|8989.2|8978.2|9005.7|8996.2|8948.2|8938.7|775
1586808000000|2020-04-13 20:00:00|8988.7|8978.7|9003.7|8995.2|9005.2|8995.7|8988.7|8975.7|269
1586811600000|2020-04-13 21:00:00|9004.2|8994.7|9010.8|8996.8|9012.5|8998.5|8996.2|8987.8|17923424
1586815200000|2020-04-13 22:00:00|9009.6|8995.6|9019.9|9005.9|9028.6|9014.6|9003.5|8989.5|0
1586818800000|2020-04-13 23:00:00|9019.6|9005.6|9017.4|9003.4|9022.1|9008.1|9006.3|8992.3|0
1586822400000|2020-04-14 00:00:00|9016.8|9002.8|9008.7|8994.7|9016.8|9002.8|8984.5|8970.5|0
1586826000000|2020-04-14 01:00:00|9009|8995|9154.3|9142.3|9167.8|9156.8|9008.7|8994.7|1305
1586829600000|2020-04-14 02:00:00|9153.8|9140.8|9145.8|9135.8|9163.8|9156.8|9117.8|9107.8|1007
1586833200000|2020-04-14 03:00:00|9145.3|9135.3|9218.8|9207.8|9227.8|9220.8|9123.8|9116.8|3041
1586836800000|2020-04-14 04:00:00|9219.8|9208.3|9180.8|9170.8|9224.8|9218.3|9167.3|9156.8|4379
1586840400000|2020-04-14 05:00:00|9177.3|9166.8|9188.3|9180.8|9222.8|9212.8|9153.8|9145.8|2100
1586844000000|2020-04-14 06:00:00|9188.8|9181.8|9234.8|9226.8|9235.8|9228.8|9183.8|9176.8|1851
1586847600000|2020-04-14 07:00:00|9232.8|9226.3|9192.3|9184.8|9272.8|9264.3|9188.3|9181.3|3074
1586851200000|2020-04-14 08:00:00|9191.8|9184.3|9221.3|9212.8|9237.3|9228.8|9189.3|9181.8|2228
1586854800000|2020-04-14 09:00:00|9221.8|9213.3|9192.8|9184.8|9246.8|9239.3|9185.3|9178.3|4402
1586858400000|2020-04-14 10:00:00|9195.3|9183.8|9167.3|9158.3|9211.7|9197.7|9165.3|9156.8|17900171
1586862000000|2020-04-14 11:00:00|9167.8|9158.8|9208.3|9196.8|9211.8|9201.8|9165.3|9156.8|212
1586865600000|2020-04-14 12:00:00|9207.6|9194.8|9235.3|9223.3|9237.3|9226.3|9183.3|9173.8|654
1586869200000|2020-04-14 13:00:00|9237.8|9223.8|9290.8|9280.8|9292.3|9281.8|9228.8|9219.3|1432
1586872800000|2020-04-14 14:00:00|9292.3|9281.8|9243.3|9234.3|9292.8|9286.3|9237.8|9228.3|1503
1586876400000|2020-04-14 15:00:00|9243.8|9233.3|9214.8|9207.3|9252.8|9243.8|9204.8|9197.3|1490
1586880000000|2020-04-14 16:00:00|9215.8|9207.8|9213.3|9203.3|9226.3|9217.8|9210.8|9202.8|1028
1586883600000|2020-04-14 17:00:00|9213.8|9203.8|9197.8|9188.8|9214.3|9205.8|9187.8|9179.3|1163
1586887200000|2020-04-14 18:00:00|9197.3|9187.8|9171.8|9163.3|9198.8|9190.8|9170.8|9162.8|1185
1586890800000|2020-04-14 19:00:00|9171.3|9162.8|9199.8|9192.3|9200.8|9192.3|9156.8|9147.8|1000
1586894400000|2020-04-14 20:00:00|9199.3|9189.8|9196.6|9182.6|9221.3|9214.3|9169.3|9155.3|585
1586898000000|2020-04-14 21:00:00|9196.3|9182.3|9182.1|9168.1|9196.8|9182.8|9174.6|9160.6|17918559
1586901600000|2020-04-14 22:00:00|9183.1|9169.1|9169.6|9155.6|9183.1|9169.1|9164.5|9150.5|0
1586905200000|2020-04-14 23:00:00|9169|9155|9175.9|9161.9|9183.2|9169.2|9161.1|9147.1|0
1586908800000|2020-04-15 00:00:00|9175.4|9161.4|9164.2|9150.2|9183.7|9169.7|9149.1|9135.1|0
1586912400000|2020-04-15 01:00:00|9164.4|9150.4|9202.7|9194.7|9210.2|9200.2|9161.2|9150.2|1002
1586916000000|2020-04-15 02:00:00|9203.2|9196.7|9180.7|9171.2|9205.7|9198.2|9172.7|9165.2|619
1586919600000|2020-04-15 03:00:00|9181.2|9171.7|9132.9|9126.9|9212.2|9205.2|9123.1|9117.1|2111177
1586923200000|2020-04-15 04:00:00|9129.7|9123.7|9250.1|9244.1|9259.2|9253.2|9117.7|9111.7|3843675
1586926800000|2020-04-15 05:00:00|9250.5|9244.5|9217.1|9211.1|9267.4|9261.4|9197.2|9191.2|2024025
1586930400000|2020-04-15 06:00:00|9219.6|9213.6|9209.6|9203.6|9235.1|9229.1|9171.3|9165.3|2338875
1586934000000|2020-04-15 07:00:00|9209.2|9203.2|9098.1|9092.1|9219.5|9213.5|9084.2|9078.2|3306600
1586937600000|2020-04-15 08:00:00|9097.9|9091.9|8918.1|8912.1|9132.7|9126.7|8833.6|8827.6|5515125
1586941200000|2020-04-15 09:00:00|8917.7|8911.7|8932.5|8926.5|8940.2|8934.2|8879.8|8873.8|4198275
1586944800000|2020-04-15 10:00:00|8932.4|8926.4|8911.2|8903.2|8941.1|8928.2|8906.2|8895.7|893
1586948400000|2020-04-15 11:00:00|8913.2|8903.7|8918.7|8907.7|8939.7|8932.2|8911.7|8902.2|391
1586952000000|2020-04-15 12:00:00|8919.2|8908.2|8825.2|8815.2|8927.7|8920.2|8819.7|8807.2|706
1586955600000|2020-04-15 13:00:00|8824.7|8814.2|8834.7|8824.2|8885.2|8874.7|8815.7|8805.2|2266
1586959200000|2020-04-15 14:00:00|8834.2|8824.7|8842.2|8834.7|8851.2|8842.2|8801.2|8792.7|1246
1586962800000|2020-04-15 15:00:00|8846.2|8835.2|8796.2|8787.2|8846.2|8836.2|8793.7|8785.2|1478
1586966400000|2020-04-15 16:00:00|8798.2|8787.7|8830.7|8820.2|8837.7|8828.7|8783.2|8775.2|811
1586970000000|2020-04-15 17:00:00|8830.2|8820.7|8813.2|8802.7|8856.2|8847.7|8809.2|8800.2|675
1586973600000|2020-04-15 18:00:00|8815.2|8803.2|8846.2|8836.2|8860.7|8849.7|8809.7|8800.2|892
1586977200000|2020-04-15 19:00:00|8845.7|8835.7|8809.2|8796.7|8848.2|8841.7|8795.2|8784.7|1082
1586980800000|2020-04-15 20:00:00|8805.2|8795.7|8809|8795|8821|8810.2|8801.2|8790.2|242
1586984400000|2020-04-15 21:00:00|8808.8|8794.8|8807.7|8793.7|8817.8|8803.8|8805.1|8791.1|23340190
1586988000000|2020-04-15 22:00:00|8809.3|8795.3|8780.7|8766.7|8817.7|8803.7|8774.6|8760.6|0
1586991600000|2020-04-15 23:00:00|8780.5|8766.5|8775.5|8761.5|8782.6|8768.6|8765|8751|0
1586995200000|2020-04-16 00:00:00|8775.3|8761.3|8795.9|8781.9|8814|8800|8765.2|8751.2|0
1586998800000|2020-04-16 01:00:00|8809.8|8795.8|8857.5|8848.5|8875.5|8867.5|8795.5|8785.5|2036
1587002400000|2020-04-16 02:00:00|8857|8849.5|8853|8844|8881|8872|8841|8832|1158
1587006000000|2020-04-16 03:00:00|8855.5|8845|8848.1|8842.1|8880.2|8874.2|8819.5|8813|1744109
1587009600000|2020-04-16 04:00:00|8848.8|8842.8|8950.2|8944.2|8965.7|8959.7|8833.2|8827.2|4394175
1587013200000|2020-04-16 05:00:00|8950.5|8944.5|9013.1|9007.1|9023.7|9017.7|8900|8894|3036900
1587016800000|2020-04-16 06:00:00|9014.4|9008.4|9040.3|9034.3|9054.6|9048.6|8961|8955|2901675
1587020400000|2020-04-16 07:00:00|9041.6|9035.6|9043.1|9037.1|9055|9049|8973.3|8967.3|2996475
1587024000000|2020-04-16 08:00:00|9043|9037|9064.7|9058.7|9075.5|9069.5|9010.4|9004.4|2322750
1587027600000|2020-04-16 09:00:00|9064.8|9058.8|9047|9041|9065.3|9059.3|8988.7|8982.7|3662700
1587031200000|2020-04-16 10:00:00|9046.5|9040.5|9009|9000.5|9078.3|9064.3|8992|8984|4656
1587034800000|2020-04-16 11:00:00|9008.5|9000|9005|8995.5|9024.5|9014.5|8990.5|8983|472
1587038400000|2020-04-16 12:00:00|9006.5|8996|9025.5|9015.5|9028|9019|8987.5|8978.5|678
1587042000000|2020-04-16 13:00:00|9026|9014|8967.5|8957.5|9047.5|9038.5|8963|8953.5|2393
1587045600000|2020-04-16 14:00:00|8967|8954.5|8991.5|8982.5|8997.5|8990|8946.5|8936.5|2236
1587049200000|2020-04-16 15:00:00|8991|8983|8989.5|8978.5|9015.5|9006|8972.5|8963.5|1255
1587052800000|2020-04-16 16:00:00|8990|8980.5|8953|8942.5|8992.5|8984|8938|8929|2580
1587056400000|2020-04-16 17:00:00|8953.5|8943|8942.5|8932.5|8977|8967|8932|8922.5|803
1587060000000|2020-04-16 18:00:00|8942|8932|8964|8954.5|8971|8962.5|8929|8922|862
1587063600000|2020-04-16 19:00:00|8965.5|8955|8952.5|8943.5|8986.5|8977.5|8947.5|8941|1095
1587067200000|2020-04-16 20:00:00|8953|8941.5|9015.5|9004|9016.5|9006.5|8947.5|8937|703
1587070800000|2020-04-16 21:00:00|9016.5|9003|9120.8|9106.8|9155.7|9141.7|9016.5|9002.5|21063254
1587074400000|2020-04-16 22:00:00|9141.9|9127.9|9202.1|9188.1|9203.2|9189.2|9107.1|9093.1|0
1587078000000|2020-04-16 23:00:00|9202.6|9188.6|9187.6|9173.6|9231.5|9217.5|9176.6|9162.6|0
1587081600000|2020-04-17 00:00:00|9187.1|9173.1|9158.5|9144.5|9191.5|9177.5|9141.3|9127.3|0
1587085200000|2020-04-17 01:00:00|9158.8|9144.8|9255|9244|9260.3|9246.3|9158.8|9144.8|2302
1587088800000|2020-04-17 02:00:00|9254.5|9244.5|9282.5|9274|9289|9279.5|9238|9228.5|2321
1587092400000|2020-04-17 03:00:00|9280.5|9273.5|9311.3|9305.3|9314.8|9308.8|9233.5|9224.5|2159650
1587096000000|2020-04-17 04:00:00|9312.2|9306.2|9212.8|9206.8|9323.2|9317.2|9211.7|9205.7|3649575
1587099600000|2020-04-17 05:00:00|9213.3|9207.3|9192.8|9186.8|9236|9230|9131.9|9125.9|4512225
1587103200000|2020-04-17 06:00:00|9192.9|9186.9|9141.7|9135.7|9213.1|9207.1|9093.8|9087.8|2986350
1587106800000|2020-04-17 07:00:00|9142.1|9136.1|9132.6|9126.6|9201.8|9195.8|9110.7|9104.7|2652075
1587110400000|2020-04-17 08:00:00|9132.8|9126.8|9206.1|9200.1|9233|9227|9132.3|9126.3|2713350
1587114000000|2020-04-17 09:00:00|9204.3|9198.3|9321.4|9315.4|9328.2|9322.2|9197.1|9191.1|3808800
1587117600000|2020-04-17 10:00:00|9320.1|9314.1|9317.5|9308|9337.9|9323.9|9297.5|9287.5|729
1587121200000|2020-04-17 11:00:00|9318|9308.5|9336|9326.5|9338.5|9331.5|9306|9297.5|866
1587124800000|2020-04-17 12:00:00|9336.5|9326|9284|9274.5|9338|9327|9276|9267.5|798
1587128400000|2020-04-17 13:00:00|9283.5|9275|9280|9270|9298.5|9292|9248|9237.5|2219
1587132000000|2020-04-17 14:00:00|9278.5|9268.5|9234.5|9225|9293.5|9285.5|9211|9202.5|1489
1587135600000|2020-04-17 15:00:00|9233|9222.5|9213.5|9205|9248.5|9239.5|9206|9198.5|1442
1587139200000|2020-04-17 16:00:00|9214.5|9204.5|9232.5|9224|9241|9232.5|9210|9202.5|640
1587142800000|2020-04-17 17:00:00|9231.5|9223.5|9238|9230|9238.5|9231|9223.5|9215|620
1587146400000|2020-04-17 18:00:00|9237.5|9226.5|9231.5|9222.5|9237.5|9227|9212|9203|865
1587150000000|2020-04-17 19:00:00|9231|9223.5|9258|9247.5|9268|9260|9229|9220|1697
1587153600000|2020-04-17 20:00:00|9258.5|9248.5|9271.5|9257.5|9271.5|9262.5|9256.5|9246|130
1587333600000|2020-04-19 22:00:00|9244.8|9230.8|9220.8|9206.8|9256.7|9242.7|9206.6|9192.6|0
1587337200000|2020-04-19 23:00:00|9220.5|9206.5|9221|9207|9232.4|9218.4|9213.7|9199.7|0
1587340800000|2020-04-20 00:00:00|9221.6|9207.6|9274.8|9260.8|9287.3|9273.3|9221.6|9207.6|0
1587344400000|2020-04-20 01:00:00|9274.2|9260.2|9253.9|9245.9|9274.2|9263.4|9229.4|9221.9|1591
1587348000000|2020-04-20 02:00:00|9252.9|9243.9|9274.4|9264.9|9277.4|9269.9|9252.4|9243.9|805
1587351600000|2020-04-20 03:00:00|9273.9|9265.4|9316.9|9310.9|9363.3|9357.3|9254.9|9248.9|2050539
1587355200000|2020-04-20 04:00:00|9315.6|9309.6|9302.7|9296.7|9324.7|9318.7|9236|9230|3198150
1587358800000|2020-04-20 05:00:00|9303.1|9297.1|9258.4|9252.4|9327|9321|9249.9|9243.9|2295825
1587362400000|2020-04-20 06:00:00|9257.4|9251.4|9264.6|9258.6|9272.1|9266.1|9204.7|9198.7|2322900
1587366000000|2020-04-20 07:00:00|9264.9|9258.9|9283.2|9277.2|9293.1|9287.1|9216.6|9210.6|2623200
1587369600000|2020-04-20 08:00:00|9283.3|9277.3|9310.4|9304.4|9311.5|9305.5|9232.8|9226.8|2480175
1587373200000|2020-04-20 09:00:00|9310.6|9304.6|9254.4|9248.4|9323.4|9317.4|9226.5|9220.5|3775050
1587376800000|2020-04-20 10:00:00|9253.9|9247.9|9211.4|9202.9|9263.1|9249.1|9206.4|9197.9|1960
1587380400000|2020-04-20 11:00:00|9211.9|9203.4|9185.4|9176.9|9217.9|9209.9|9176.4|9167.4|1381
1587384000000|2020-04-20 12:00:00|9184.4|9175.9|9177.9|9170.4|9194.4|9185.4|9171.9|9163.4|412
1587387600000|2020-04-20 13:00:00|9178.4|9169.9|9173.9|9165.4|9194.4|9185.9|9165.9|9158.4|2046
1587391200000|2020-04-20 14:00:00|9173.4|9164.4|9205.9|9200.4|9207.4|9204.4|9169.4|9160.4|1449
1587394800000|2020-04-20 15:00:00|9206.4|9200.9|9231.4|9225.9|9244.9|9240.9|9199.4|9195.9|884
1587398400000|2020-04-20 16:00:00|9230.9|9226.4|9222.9|9217.9|9241.4|9235.9|9221.9|9217.4|405
1587402000000|2020-04-20 17:00:00|9223.4|9218.4|9183.4|9178.9|9224.9|9218.9|9181.4|9178.9|549
1587405600000|2020-04-20 18:00:00|9182.9|9176.4|9110.4|9105.9|9189.4|9186.4|9109.4|9105.4|579
1587409200000|2020-04-20 19:00:00|9109.9|9105.4|9132.4|9127.9|9151.4|9144.9|9108.4|9101.4|560
1587412800000|2020-04-20 20:00:00|9132.9|9128.4|9113.4|9103.4|9141.4|9136.4|9102.9|9092.9|208
1587416400000|2020-04-20 21:00:00|9110.9|9100.9|9122.4|9112.4|9125.3|9115.3|9110.4|9100.4|18752069
1587420000000|2020-04-20 22:00:00|9116.6|9106.6|9149.6|9139.6|9154.5|9144.5|9114.9|9104.9|0
1587423600000|2020-04-20 23:00:00|9149.3|9139.3|9147.8|9137.8|9165.3|9155.3|9137.6|9127.6|0
1587427200000|2020-04-21 00:00:00|9148.1|9138.1|9161|9151|9184.5|9174.5|9128.6|9118.6|0
1587430800000|2020-04-21 01:00:00|9162.7|9152.7|9137.4|9130.9|9214.9|9208.4|9136.2|9126.2|1236
1587434400000|2020-04-21 02:00:00|9136.9|9131.4|9049.1|9042.1|9154.9|9146.9|9014.9|9008.4|2516
1587438000000|2020-04-21 03:00:00|9048.6|9041.6|8995.9|8993.9|9063.6|9058.6|8981|8979|2178637
1587441600000|2020-04-21 04:00:00|8995.2|8993.2|9015|9013|9030.4|9028.4|8982.7|8980.7|2673375
1587445200000|2020-04-21 05:00:00|9014.9|9012.9|9001|8999|9037.5|9035.5|8996.8|8994.8|1621050
1587448800000|2020-04-21 06:00:00|9000.8|8998.8|8964.9|8962.9|9023.1|9021.1|8953|8951|2499450
1587452400000|2020-04-21 07:00:00|8965.1|8963.1|8902.7|8900.7|8965.9|8963.9|8899.1|8897.1|2821425
1587456000000|2020-04-21 08:00:00|8902.5|8900.5|8962.9|8960.9|8975.3|8973.3|8901.8|8899.8|2458575
1587459600000|2020-04-21 09:00:00|8963.9|8961.9|8947.9|8945.9|9001.3|8999.3|8919.1|8917.1|3618675
1587463200000|2020-04-21 10:00:00|8950.1|8948.1|8919.6|8914.1|8956.5|8948.1|8916.6|8912.6|1751
1587466800000|2020-04-21 11:00:00|8920.1|8914.6|8899.6|8894.1|8925.1|8920.1|8894.1|8889.6|700
1587470400000|2020-04-21 12:00:00|8899.1|8893.6|8856.1|8851.1|8911.1|8905.6|8853.1|8849.6|1440
1587474000000|2020-04-21 13:00:00|8858.6|8849.6|8927.6|8920.1|8941.1|8935.1|8850.1|8845.1|2868
1587477600000|2020-04-21 14:00:00|8928.6|8920.6|8859.6|8855.6|8928.6|8923.1|8856.6|8851.6|1460
1587481200000|2020-04-21 15:00:00|8859.1|8855.1|8874.1|8869.1|8877.1|8873.6|8844.6|8839.1|2110
1587484800000|2020-04-21 16:00:00|8873.6|8868.6|8875.1|8869.6|8883.1|8878.6|8856.1|8851.6|782
1587488400000|2020-04-21 17:00:00|8874.6|8869.1|8883.1|8876.6|8903.1|8898.6|8872.6|8867.6|1015
1587492000000|2020-04-21 18:00:00|8882.6|8876.1|8836.1|8829.1|8903.1|8898.6|8831.1|8827.6|1747
1587495600000|2020-04-21 19:00:00|8838.1|8830.6|8835.6|8827.6|8893.6|8890.6|8832.6|8826.6|1276
1587499200000|2020-04-21 20:00:00|8836.1|8829.1|8870.3|8860.8|8870.3|8860.8|8836.1|8829.1|340
1587502800000|2020-04-21 21:00:00|8872.3|8860.3|8875.5|8865.5|8878.7|8868.7|8871.9|8860.3|17870672
1587506400000|2020-04-21 22:00:00|8876.4|8866.4|8872|8862|8898.4|8888.4|8866.3|8856.3|0
1587510000000|2020-04-21 23:00:00|8867.1|8857.1|8858|8848|8868.8|8858.8|8824.9|8814.9|0
1587513600000|2020-04-22 00:00:00|8858.5|8848.5|8867.8|8857.8|8877.3|8867.3|8835.1|8825.1|0
1587517200000|2020-04-22 01:00:00|8868.3|8858.3|8891.3|8887.3|8908.8|8904.3|8843.8|8841.3|2384
1587520800000|2020-04-22 02:00:00|8890.8|8887.8|8922.3|8918.3|8923.8|8920.3|8884.8|8880.8|2182
1587524400000|2020-04-22 03:00:00|8923.8|8919.3|8961.6|8959.6|9004.6|9002.6|8917.8|8914.3|1788113
1587528000000|2020-04-22 04:00:00|8960.8|8958.8|8968.3|8966.3|8979.1|8977.1|8926.8|8924.8|2592900
1587531600000|2020-04-22 05:00:00|8968.1|8966.1|9078.9|9076.9|9110.4|9108.4|8968.1|8966.1|4290000
1587535200000|2020-04-22 06:00:00|9078.7|9076.7|9082|9080|9103.2|9101.2|9041.3|9039.3|2101725
1587538800000|2020-04-22 07:00:00|9079.4|9077.4|9109|9107|9155.2|9153.2|9078.8|9076.8|2829600
1587542400000|2020-04-22 08:00:00|9108.6|9106.6|9155.4|9153.4|9164.7|9162.7|9075.5|9073.5|2709075
1587546000000|2020-04-22 09:00:00|9155.5|9153.5|9191.8|9189.8|9211.3|9209.3|9155|9153|3154725
1587549600000|2020-04-22 10:00:00|9191.9|9189.9|9180.3|9175.3|9199.4|9189.9|9149.3|9143.3|3225
1587553200000|2020-04-22 11:00:00|9179.3|9174.8|9182.8|9177.3|9200.8|9196.8|9173.8|9170.3|587
1587556800000|2020-04-22 12:00:00|9182.3|9176.3|9187.3|9181.8|9191.3|9186.8|9131.8|9126.8|726
1587560400000|2020-04-22 13:00:00|9186.8|9181.3|9184.8|9180.8|9218.8|9211.8|9165.8|9162.8|1985
1587564000000|2020-04-22 14:00:00|9186.3|9181.3|9176.3|9170.8|9202.3|9199.3|9172.3|9166.8|1480
1587567600000|2020-04-22 15:00:00|9177.3|9171.3|9193.8|9188.8|9204.8|9200.8|9164.3|9160.8|1019
1587571200000|2020-04-22 16:00:00|9193.3|9189.3|9168.3|9165.3|9200.3|9194.8|9164.8|9161.8|680
1587574800000|2020-04-22 17:00:00|9167.8|9165.8|9163.8|9159.3|9170.3|9166.3|9156.8|9152.8|776
1587578400000|2020-04-22 18:00:00|9164.3|9159.8|9194.3|9189.8|9196.8|9192.8|9161.3|9156.3|759
1587582000000|2020-04-22 19:00:00|9193.3|9190.3|9188.8|9183.3|9200.3|9195.8|9180.3|9176.8|1933
1587585600000|2020-04-22 20:00:00|9188.3|9184.3|9171.8|9165.3|9188.3|9184.3|9167.8|9164.3|253
1587589200000|2020-04-22 21:00:00|9172.3|9162.8|9178.5|9168.5|9180.5|9170.5|9172.3|9162.8|19477460
1587592800000|2020-04-22 22:00:00|9175.3|9165.3|9157.8|9147.8|9183.4|9173.4|9153.8|9143.8|0
1587596400000|2020-04-22 23:00:00|9158.4|9148.4|9166.7|9156.7|9166.7|9156.7|9143|9133|0
1587600000000|2020-04-23 00:00:00|9167.3|9157.3|9180.6|9170.6|9188.1|9178.1|9151.4|9141.4|0
1587603600000|2020-04-23 01:00:00|9181.1|9171.1|9177.7|9171.7|9235.7|9228.7|9172.2|9166.7|1031
1587607200000|2020-04-23 02:00:00|9177.2|9171.2|9143.2|9138.2|9181.7|9175.7|9120.7|9116.2|643
1587610800000|2020-04-23 03:00:00|9142.7|9137.7|9193.6|9191.6|9206.6|9204.6|9137.7|9133.7|1220559
1587614400000|2020-04-23 04:00:00|9193.8|9191.8|9249.6|9247.6|9261.4|9259.4|9184.4|9182.4|2659275
1587618000000|2020-04-23 05:00:00|9248.6|9246.6|9259|9257|9275.9|9273.9|9227.8|9225.8|2030325
1587621600000|2020-04-23 06:00:00|9259.1|9257.1|9280.5|9278.5|9300.9|9298.9|9253.8|9251.8|1884900
1587625200000|2020-04-23 07:00:00|9280.6|9278.6|9237.8|9235.8|9295.7|9293.7|9215.4|9213.4|2406675
1587628800000|2020-04-23 08:00:00|9237|9235|9265.1|9263.1|9291.3|9289.3|9203.8|9201.8|2437650
1587632400000|2020-04-23 09:00:00|9266.2|9264.2|9282.7|9280.7|9317.8|9315.8|9250.5|9248.5|2896425
1587636000000|2020-04-23 10:00:00|9282.8|9280.8|9264.7|9261.2|9289.5|9280.8|9260.2|9251.1|1504
1587639600000|2020-04-23 11:00:00|9263.2|9259.7|9270.2|9265.2|9293.2|9289.7|9260.7|9256.2|341
1587643200000|2020-04-23 12:00:00|9270.7|9266.2|9304.7|9299.7|9315.7|9313.2|9258.7|9254.2|372
1587646800000|2020-04-23 13:00:00|9306.2|9300.2|9325.7|9321.2|9368.2|9363.2|9299.2|9296.2|1614
1587650400000|2020-04-23 14:00:00|9326.7|9322.7|9368.2|9363.7|9391.2|9387.7|9310.7|9306.2|1420
1587654000000|2020-04-23 15:00:00|9369.2|9367.2|9323.2|9318.7|9372.7|9367.7|9312.2|9307.2|1805
1587657600000|2020-04-23 16:00:00|9324.2|9319.2|9262.7|9255.7|9335.2|9330.7|9228.7|9223.7|1635
1587661200000|2020-04-23 17:00:00|9263.2|9256.2|9226.2|9221.2|9283.2|9276.7|9215.7|9211.2|1320
1587664800000|2020-04-23 18:00:00|9227.7|9220.2|9265.2|9259.7|9266.7|9262.7|9210.7|9206.2|814
1587668400000|2020-04-23 19:00:00|9265.7|9258.7|9219.2|9215.7|9265.7|9259.7|9217.2|9212.2|717
1587672000000|2020-04-23 20:00:00|9218.7|9216.2|9211.7|9206.2|9220.2|9216.2|9199.2|9193.2|238
1587675600000|2020-04-23 21:00:00|9212.2|9205.7|9183.7|9173.7|9218.1|9208.2|9183.2|9173.2|11
1587679200000|2020-04-23 22:00:00|9180.1|9170.1|9205.2|9195.2|9212.8|9202.8|9149.3|9139.3|0
1587682800000|2020-04-23 23:00:00|9205.5|9195.5|9205.8|9195.8|9210.4|9200.4|9195.9|9185.9|0
1587686400000|2020-04-24 00:00:00|9204.6|9194.6|9189.7|9179.7|9215.9|9205.9|9180.4|9170.4|0
1587690000000|2020-04-24 01:00:00|9203.1|9193.1|9175.7|9170.7|9207.2|9200.7|9168.2|9163.2|1324
1587693600000|2020-04-24 02:00:00|9173.2|9168.2|9207.7|9203.7|9212.2|9208.7|9171.2|9166.2|1195
1587697200000|2020-04-24 03:00:00|9206.7|9204.2|9133|9131|9209.2|9205.7|9129.6|9126.2|1921797
1587700800000|2020-04-24 04:00:00|9133.7|9131.7|9162.1|9160.1|9202|9200|9120.9|9118.9|2713200
1587704400000|2020-04-24 05:00:00|9161.7|9159.7|9167.7|9165.7|9175.2|9173.2|9135.5|9133.5|1562850
1587708000000|2020-04-24 06:00:00|9168.3|9166.3|9229.7|9227.7|9233.6|9231.6|9139.2|9137.2|2022450
1587711600000|2020-04-24 07:00:00|9229.9|9227.9|9225.3|9223.3|9254|9252|9201.6|9199.6|2537700
1587715200000|2020-04-24 08:00:00|9225.4|9223.4|9132.2|9130.2|9230.3|9228.3|9110.9|9108.9|3200325
1587718800000|2020-04-24 09:00:00|9133.1|9131.1|9148.5|9146.5|9170.9|9168.9|9118.7|9116.7|2865825
1587722400000|2020-04-24 10:00:00|9146.7|9144.7|9177.2|9173.2|9177.2|9173.2|9138.2|9131.2|5696
1587726000000|2020-04-24 11:00:00|9176.7|9174.2|9150.2|9145.2|9179.7|9175.2|9149.7|9143.7|425
1587729600000|2020-04-24 12:00:00|9151.7|9144.7|9165.7|9160.2|9182.7|9179.2|9138.7|9133.2|321
1587733200000|2020-04-24 13:00:00|9166.2|9161.2|9128.7|9122.2|9174.2|9168.2|9124.7|9119.7|956
1587736800000|2020-04-24 14:00:00|9129.2|9122.7|9109.7|9103.2|9137.7|9132.7|9103.2|9100.7|1248
1587740400000|2020-04-24 15:00:00|9111.2|9104.7|9108.7|9103.2|9112.7|9107.2|9087.2|9083.2|1122
1587744000000|2020-04-24 16:00:00|9109.2|9103.7|9133.7|9128.7|9144.2|9139.7|9109.2|9103.7|1111
1587747600000|2020-04-24 17:00:00|9133.2|9128.2|9154.2|9149.2|9154.2|9149.2|9124.2|9119.7|724
1587751200000|2020-04-24 18:00:00|9153.7|9147.7|9147.7|9142.2|9164.7|9160.2|9132.2|9127.7|678
1587754800000|2020-04-24 19:00:00|9146.7|9141.2|9182.2|9177.2|9182.7|9178.7|9143.2|9137.2|1268
1587758400000|2020-04-24 20:00:00|9181.7|9175.7|9181.7|9171.7|9185.2|9177.2|9172.2|9162.2|232
1587938400000|2020-04-26 22:00:00|9208.4|9198.4|9158.5|9148.5|9218|9208|9152.2|9142.2|0
1587942000000|2020-04-26 23:00:00|9160.2|9150.2|9166.7|9156.7|9180.5|9170.5|9160|9150|0
1587945600000|2020-04-27 00:00:00|9167.9|9157.9|9187.1|9177.1|9188.8|9178.8|9155.3|9145.3|0
1587949200000|2020-04-27 01:00:00|9187.6|9177.6|9215.4|9208.9|9221.4|9217.4|9175.4|9170.4|1889
1587952800000|2020-04-27 02:00:00|9214.4|9209.4|9214.9|9209.4|9235.4|9229.9|9209.9|9207.4|1289
1587956400000|2020-04-27 03:00:00|9215.4|9210.4|9301.2|9299.2|9308.7|9306.7|9214.9|9210.4|1595737
1587960000000|2020-04-27 04:00:00|9302|9300|9358.5|9356.5|9364|9362|9296.7|9294.7|3562950
1587963600000|2020-04-27 05:00:00|9358.1|9356.1|9331.9|9329.9|9369.5|9367.5|9327|9325|2062650
1587967200000|2020-04-27 06:00:00|9330.3|9328.3|9350.5|9348.5|9352.1|9350.1|9313.4|9311.4|1746225
1587970800000|2020-04-27 07:00:00|9350.2|9348.2|9343.3|9341.3|9360.3|9358.3|9331.4|9329.4|1517700
1587974400000|2020-04-27 08:00:00|9342.5|9340.5|9299.7|9297.7|9342.5|9340.5|9278.5|9276.5|3060900
1587978000000|2020-04-27 09:00:00|9299.8|9297.8|9298.6|9296.6|9322.3|9320.3|9277.8|9275.8|2968950
1587981600000|2020-04-27 10:00:00|9301.3|9299.3|9264.9|9259.4|9308|9299.3|9263.4|9258.7|3787
1587985200000|2020-04-27 11:00:00|9264.4|9258.9|9293.4|9289.9|9299.9|9296.9|9260.9|9256.9|1114
1587988800000|2020-04-27 12:00:00|9293.9|9290.4|9306.9|9301.4|9318.9|9315.4|9293.4|9289.9|774
1587992400000|2020-04-27 13:00:00|9303.4|9300.9|9299.4|9295.4|9310.4|9305.9|9262.4|9257.4|1090
1587996000000|2020-04-27 14:00:00|9299.9|9295.9|9322.9|9317.9|9333.9|9329.4|9294.4|9289.4|954
1587999600000|2020-04-27 15:00:00|9322.4|9317.4|9341.4|9336.9|9342.4|9338.4|9317.9|9312.9|965
1588003200000|2020-04-27 16:00:00|9341.9|9337.4|9351.4|9347.4|9352.9|9350.4|9322.9|9318.9|951
1588006800000|2020-04-27 17:00:00|9350.4|9346.9|9353.4|9347.9|9358.9|9354.9|9336.4|9331.9|711
1588010400000|2020-04-27 18:00:00|9353.9|9348.9|9374.9|9369.4|9376.4|9371.9|9353.9|9348.9|513
1588014000000|2020-04-27 19:00:00|9375.4|9369.9|9385.9|9381.9|9413.4|9407.9|9367.4|9363.9|1495
1588017600000|2020-04-27 20:00:00|9387.4|9382.4|9375.9|9371.9|9388.4|9383.9|9375.9|9371.9|397
1588021200000|2020-04-27 21:00:00|9375.4|9366.9|9374.5|9364.5|9375.4|9366.9|9364.9|9358.2|16520836
1588024800000|2020-04-27 22:00:00|9374.2|9364.2|9367.9|9357.9|9375.5|9365.5|9360.1|9350.1|0
1588028400000|2020-04-27 23:00:00|9367.4|9357.4|9373.1|9363.1|9383.3|9373.3|9366.2|9356.2|0
1588032000000|2020-04-28 00:00:00|9373.4|9363.4|9378|9368|9387.3|9377.3|9357.8|9347.8|0
1588035600000|2020-04-28 01:00:00|9378|9368|9314|9308|9380.1|9370.1|9292.5|9288.5|1914
1588039200000|2020-04-28 02:00:00|9313.5|9308.5|9351.5|9348|9359|9356|9308.5|9303|2764
1588042800000|2020-04-28 03:00:00|9352.5|9347|9344.4|9342.4|9375|9372|9336.5|9333|1100551
1588046400000|2020-04-28 04:00:00|9344.6|9342.6|9284.7|9282.7|9345.1|9343.1|9256.1|9254.1|3205800
1588050000000|2020-04-28 05:00:00|9284.8|9282.8|9308.3|9306.3|9318.4|9316.4|9273.5|9271.5|1620375
1588053600000|2020-04-28 06:00:00|9309.5|9307.5|9286.3|9284.3|9326.4|9324.4|9272.5|9270.5|1698525
1588057200000|2020-04-28 07:00:00|9285.1|9283.1|9355|9353|9369.9|9367.9|9279.8|9277.8|2301675
1588060800000|2020-04-28 08:00:00|9354.5|9352.5|9367.1|9365.1|9379.1|9377.1|9331.1|9329.1|1912350
1588064400000|2020-04-28 09:00:00|9367.4|9365.4|9416.7|9414.7|9417.9|9415.9|9350.3|9348.3|2808150
1588068000000|2020-04-28 10:00:00|9415.7|9413.7|9419|9415.5|9421.5|9415.5|9406.5|9399.5|2079
1588071600000|2020-04-28 11:00:00|9419.5|9415|9421.5|9417.5|9425.5|9421.5|9409.5|9405|694
1588075200000|2020-04-28 12:00:00|9421|9418|9462.5|9457.5|9468|9464.5|9418.5|9414.5|930
1588078800000|2020-04-28 13:00:00|9462|9457|9442.5|9437.5|9474.5|9471.5|9440.5|9437|2041
1588082400000|2020-04-28 14:00:00|9442|9438|9374|9370|9459|9455.5|9370|9367|2192
1588086000000|2020-04-28 15:00:00|9374.5|9371|9398|9393.5|9416.5|9412|9371.5|9367|1384
1588089600000|2020-04-28 16:00:00|9399|9394|9405.5|9401|9408.5|9405|9381.5|9377.5|680
1588093200000|2020-04-28 17:00:00|9407.5|9401.5|9404|9400|9414|9411|9397|9393|444
1588096800000|2020-04-28 18:00:00|9404.5|9400.5|9398.5|9393.5|9417.5|9415|9393|9388.5|664
1588100400000|2020-04-28 19:00:00|9398|9394|9378|9372.5|9407.5|9402|9376|9372|849
1588104000000|2020-04-28 20:00:00|9377.5|9374|9391.4|9381.4|9403.5|9395.4|9371|9367|426
1588107600000|2020-04-28 21:00:00|9393.3|9383.3|9404.2|9394.2|9404.2|9394.2|9391.7|9381.7|14651984
1588111200000|2020-04-28 22:00:00|9412.7|9402.7|9403.5|9393.5|9418.1|9408.1|9396.4|9386.4|0
1588114800000|2020-04-28 23:00:00|9403.8|9393.8|9420.1|9410.1|9429.1|9419.1|9395.5|9385.5|0
1588118400000|2020-04-29 00:00:00|9419.8|9409.8|9434.8|9424.8|9441.4|9431.4|9418.4|9408.4|0
1588122000000|2020-04-29 01:00:00|9435.4|9425.4|9433.9|9428.4|9467.9|9463.4|9429.4|9425.4|1077
1588125600000|2020-04-29 02:00:00|9433.4|9428.9|9451.4|9445.9|9460.4|9455.4|9429.4|9422.9|1146
1588129200000|2020-04-29 03:00:00|9448.9|9444.4|9451.9|9449.9|9457.4|9455.4|9416.9|9413.9|337398
1588132800000|2020-04-29 04:00:00|9451.8|9449.8|9471.4|9469.4|9477.7|9475.7|9450.2|9448.2|696225
1588136400000|2020-04-29 05:00:00|9471.3|9469.3|9481.8|9479.8|9484.8|9482.8|9457.7|9455.7|423150
1588140000000|2020-04-29 06:00:00|9482.1|9480.1|9483.2|9481.2|9488.4|9486.4|9470.3|9468.3|424875
1588143600000|2020-04-29 07:00:00|9482.9|9480.9|9513|9511|9513.9|9511.9|9474.1|9472.1|817800
1588147200000|2020-04-29 08:00:00|9512.7|9510.7|9553.8|9551.8|9557.6|9555.6|9503.7|9501.7|773550
1588150800000|2020-04-29 09:00:00|9554|9552|9549.7|9547.7|9612.6|9610.6|9539.3|9537.3|1530675
1588154400000|2020-04-29 10:00:00|9549.6|9547.6|9552.9|9549.9|9569.4|9559.4|9534.9|9526.9|104
1588158000000|2020-04-29 11:00:00|9554.4|9550.9|9533.9|9529.9|9559.9|9557.4|9523.4|9519.9|461
1588161600000|2020-04-29 12:00:00|9534.9|9530.9|9631.9|9625.4|9632.9|9628.4|9527.4|9522.9|893
1588165200000|2020-04-29 13:00:00|9632.4|9625.9|9617.4|9612.4|9646.9|9641.9|9577.4|9573.4|1161
1588168800000|2020-04-29 14:00:00|9616.9|9612.9|9623.4|9617.9|9630.4|9625.9|9586.9|9582.9|684
1588172400000|2020-04-29 15:00:00|9622.9|9618.4|9643.4|9638.9|9648.9|9645.4|9615.4|9611.4|1041
1588176000000|2020-04-29 16:00:00|9644.4|9639.4|9678.4|9675.4|9685.4|9682.4|9642.4|9638.9|525
1588179600000|2020-04-29 17:00:00|9678.9|9675.9|9678.4|9671.4|9703.4|9698.9|9672.4|9668.4|400
1588183200000|2020-04-29 18:00:00|9682.2|9672.2|9699.2|9689.2|9700.7|9692.9|9659.4|9655.9|240
1588186800000|2020-04-29 19:00:00|9699.4|9689.4|9699.9|9694.9|9715.4|9710.9|9672.4|9669.9|1379
1588190400000|2020-04-29 20:00:00|9700.9|9695.9|9722.9|9713.9|9726.4|9722.9|9688.9|9680.4|552
1588194000000|2020-04-29 21:00:00|9724.4|9714.4|9710.9|9700.9|9726.4|9716.9|9702.4|9692.4|4999934
1588197600000|2020-04-29 22:00:00|9709.7|9699.7|9701.9|9691.9|9709.7|9699.7|9685.8|9675.8|0
1588201200000|2020-04-29 23:00:00|9701.6|9691.6|9691.9|9681.9|9705.2|9695.2|9689.8|9679.8|0
1588204800000|2020-04-30 00:00:00|9691.6|9681.6|9684.4|9674.4|9698.9|9688.9|9669.6|9659.6|0
1588208400000|2020-04-30 01:00:00|9709.4|9699.4|9691.6|9688.1|9709.4|9699.4|9643.6|9639.6|1662
1588212000000|2020-04-30 02:00:00|9691.1|9688.6|9733.1|9730.1|9745.6|9741.1|9690.6|9687.1|1585
1588215600000|2020-04-30 03:00:00|9734.1|9730.6|9766.3|9764.3|9767.9|9765.9|9704.7|9702.7|1074184
1588219200000|2020-04-30 04:00:00|9767|9765|9822.1|9820.1|9841.2|9839.2|9761.1|9759.1|2250300
1588222800000|2020-04-30 05:00:00|9822.8|9820.8|9827.4|9825.4|9838.3|9836.3|9812.1|9810.1|1109400
1588226400000|2020-04-30 06:00:00|9827.1|9825.1|9876.2|9874.2|9885.1|9883.1|9817.2|9815.2|1489950
1588230000000|2020-04-30 07:00:00|9876|9874|9804.3|9802.3|9876|9874|9770.5|9768.5|2272725
1588233600000|2020-04-30 08:00:00|9804.5|9802.5|9773.1|9771.1|9817|9815|9770.1|9768.1|1674525
1588237200000|2020-04-30 09:00:00|9772.5|9770.5|9802.7|9800.7|9833.6|9831.6|9744.6|9742.6|3069075
1588240800000|2020-04-30 10:00:00|9800.9|9798.9|9779.6|9776.6|9806.3|9798.9|9765.6|9763.1|2515
1588244400000|2020-04-30 11:00:00|9780.6|9778.1|9745.6|9741.1|9791.1|9788.1|9743.1|9738.1|975
1588248000000|2020-04-30 12:00:00|9745.1|9743.1|9692.6|9688.1|9774.1|9770.1|9690.6|9687.1|1493
1588251600000|2020-04-30 13:00:00|9692.1|9687.6|9684.1|9678.1|9702.1|9698.1|9652.6|9648.1|2036
1588255200000|2020-04-30 14:00:00|9683.6|9678.6|9653.1|9648.6|9700.1|9695.6|9653.1|9648.6|1555
1588258800000|2020-04-30 15:00:00|9655.1|9650.6|9597.1|9593.6|9686.6|9682.6|9595.6|9592.6|2244
1588262400000|2020-04-30 16:00:00|9596.1|9593.1|9558.6|9554.1|9597.1|9593.6|9512.1|9508.1|2645
1588266000000|2020-04-30 17:00:00|9558.1|9553.1|9514.6|9511.1|9558.1|9553.1|9501.1|9497.6|1753
1588269600000|2020-04-30 18:00:00|9515.6|9511.6|9522.1|9518.1|9544.6|9540.1|9503.6|9500.1|1312
1588273200000|2020-04-30 19:00:00|9523.6|9518.6|9541.6|9536.6|9557.1|9553.1|9510.6|9506.1|1823
1588276800000|2020-04-30 20:00:00|9542.1|9538.1|9517.1|9508.1|9544.6|9541.6|9494.6|9487.6|760
1588280400000|2020-04-30 21:00:00|9516.4|9506.4|9496.7|9486.7|9518.2|9508.2|9495.6|9485.6|12936232
1588284000000|2020-04-30 22:00:00|9492.5|9482.5|9487.7|9477.7|9494.5|9484.5|9452.5|9442.5|0
1588287600000|2020-04-30 23:00:00|9487.4|9477.4|9497.9|9487.9|9501.1|9491.1|9475.5|9465.5|0
1588291200000|2020-05-01 00:00:00|9498.2|9488.2|9502.3|9492.3|9504.1|9494.1|9479.2|9469.2|0
1588294800000|2020-05-01 01:00:00|9502.6|9492.6|9393.5|9388.5|9502.9|9492.9|9387|9383|985
1588298400000|2020-05-01 02:00:00|9392.5|9388|9346.5|9343|9397|9393|9334.5|9329.5|1082
1588302000000|2020-05-01 03:00:00|9345.5|9341|9378|9374|9391.5|9388|9334|9330|1851
1588305600000|2020-05-01 04:00:00|9380|9374.5|9382.5|9378.5|9401|9397.5|9371.5|9369|1470
1588309200000|2020-05-01 05:00:00|9380.5|9377|9349.5|9345|9381|9377.5|9316.5|9313.5|1959
1588312800000|2020-05-01 06:00:00|9350|9345.5|9306|9302|9353.5|9349|9292.5|9288.5|2083
1588316400000|2020-05-01 07:00:00|9307|9302.5|9301.5|9298|9319|9314.5|9272.5|9269.5|1370
1588320000000|2020-05-01 08:00:00|9301|9297|9296.5|9291|9329.5|9325|9264.5|9260.5|1929
1588323600000|2020-05-01 09:00:00|9296|9291.5|9284|9279|9309.5|9306|9280.5|9277|2805
1588327200000|2020-05-01 10:00:00|9285|9279.5|9296.5|9291|9310.8|9300.8|9282|9278|12920721
1588330800000|2020-05-01 11:00:00|9297|9290.5|9283|9278|9299.5|9294|9266.5|9262.5|459
1588334400000|2020-05-01 12:00:00|9282.5|9278.5|9278|9273|9292|9284|9270|9264.5|344
1588338000000|2020-05-01 13:00:00|9277.5|9272.5|9294.5|9289|9322|9317|9276|9271|1026
1588341600000|2020-05-01 14:00:00|9300|9295|9288.5|9283|9319|9316.5|9263.5|9259.5|1582
1588345200000|2020-05-01 15:00:00|9289|9282|9238.5|9234.5|9289|9282|9232|9229|1333
1588348800000|2020-05-01 16:00:00|9237.5|9234|9234|9230|9253|9249|9223|9219.5|1770
1588352400000|2020-05-01 17:00:00|9234.5|9231|9201.5|9198|9251|9247.5|9197.5|9194.5|796
1588356000000|2020-05-01 18:00:00|9201|9197|9214|9210|9222.5|9218|9197|9194.5|685
1588359600000|2020-05-01 19:00:00|9213|9209|9284.5|9279|9299.5|9295.5|9212.5|9208.5|2441
1588363200000|2020-05-01 20:00:00|9286.5|9282|9278.8|9268.8|9301.5|9293.5|9264.5|9258|406
1588366800000|2020-05-01 21:00:00|9279|9269|9285.5|9275.5|9285.5|9275.5|9279|9269|1
1588543200000|2020-05-03 22:00:00|9225.4|9215.4|9193.9|9183.9|9245.7|9235.7|9188.4|9178.4|0
1588546800000|2020-05-03 23:00:00|9194.5|9184.5|9174.8|9164.8|9200.8|9190.8|9160.3|9150.3|0
1588550400000|2020-05-04 00:00:00|9175.9|9165.9|9187.2|9177.2|9204|9194|9174.8|9164.8|0
1588554000000|2020-05-04 01:00:00|9187.8|9177.8|9309.1|9304.1|9317.6|9313.6|9187.8|9177.8|3165
1588557600000|2020-05-04 02:00:00|9308.6|9303.6|9343.1|9337.6|9346.1|9343.6|9302.6|9297.6|1439
1588561200000|2020-05-04 03:00:00|9342.6|9338.1|9413.8|9411.8|9448.8|9446.8|9317.6|9307.6|3307991
1588564800000|2020-05-04 04:00:00|9413.6|9411.6|9351.1|9349.1|9413.7|9411.7|9318|9316|4333200
1588568400000|2020-05-04 05:00:00|9348|9346|9312.2|9310.2|9376|9374|9299.7|9297.7|1947750
1588572000000|2020-05-04 06:00:00|9312|9310|9329|9327|9343.6|9341.6|9299.2|9297.2|1628100
1588575600000|2020-05-04 07:00:00|9329.9|9327.9|9310.6|9308.6|9337.3|9335.3|9292.9|9290.9|1536825
1588579200000|2020-05-04 08:00:00|9310.1|9308.1|9264.8|9262.8|9338.7|9336.7|9259.1|9257.1|2268675
1588582800000|2020-05-04 09:00:00|9265|9263|9268.8|9266.8|9283|9281|9220.4|9218.4|3146400
1588586400000|2020-05-04 10:00:00|9268|9266|9242.3|9235.3|9281.3|9271.3|9230.8|9220.8|1525
1588590000000|2020-05-04 11:00:00|9239.3|9237.8|9246.8|9243.8|9261.8|9257.8|9238.3|9234.8|915
1588593600000|2020-05-04 12:00:00|9245.8|9242.8|9244.8|9241.8|9269.3|9266.3|9230.8|9227.8|999
1588597200000|2020-05-04 13:00:00|9244.3|9241.3|9236.3|9232.8|9250.8|9247.3|9217.3|9213.8|1506
1588600800000|2020-05-04 14:00:00|9236.8|9233.3|9229.3|9224.8|9251.8|9248.3|9208.8|9204.8|1707
1588604400000|2020-05-04 15:00:00|9228.8|9225.8|9231.8|9227.8|9251.8|9248.3|9223.8|9219.8|959
1588608000000|2020-05-04 16:00:00|9232.8|9227.3|9225.8|9221.3|9247.8|9243.3|9221.3|9217.3|899
1588611600000|2020-05-04 17:00:00|9225.3|9221.8|9234.8|9230.3|9236.3|9232.3|9198.3|9193.8|732
1588615200000|2020-05-04 18:00:00|9236.3|9230.8|9275.8|9270.8|9276.8|9273.3|9230.8|9227.3|688
1588618800000|2020-05-04 19:00:00|9275.3|9270.3|9311.8|9307.8|9314.8|9311.3|9274.8|9269.3|922
1588622400000|2020-05-04 20:00:00|9311.3|9306.8|9306.3|9299.8|9311.8|9308.8|9276.3|9272.3|527
1588626000000|2020-05-04 21:00:00|9306.8|9300.8|9309.2|9299.2|9315.3|9305.3|9306.8|9299.2|18175370
1588629600000|2020-05-04 22:00:00|9309.8|9299.8|9299.8|9289.8|9320.8|9310.8|9296.3|9286.3|0
1588633200000|2020-05-04 23:00:00|9299.2|9289.2|9314.4|9304.4|9320.5|9310.5|9295.1|9285.1|0
1588636800000|2020-05-05 00:00:00|9314.9|9304.9|9353.5|9343.5|9353.5|9343.5|9314.6|9304.6|0
1588640400000|2020-05-05 01:00:00|9355.8|9345.8|9362.5|9359|9364.5|9361|9332|9328|2502
1588644000000|2020-05-05 02:00:00|9363.5|9359.5|9363.5|9358|9377.5|9374.5|9358|9355|1926
1588647600000|2020-05-05 03:00:00|9363|9361.5|9342.1|9340.1|9394.3|9392.3|9338|9336|2127442
1588651200000|2020-05-05 04:00:00|9341.7|9339.7|9344|9342|9376|9374|9298|9296|3252150
1588654800000|2020-05-05 05:00:00|9343.5|9341.5|9317.7|9315.7|9370.8|9368.8|9316.7|9314.7|1495725
1588658400000|2020-05-05 06:00:00|9317.5|9315.5|9298.4|9296.4|9344.2|9342.2|9267.1|9265.1|2245500
1588662000000|2020-05-05 07:00:00|9299.2|9297.2|9342.9|9340.9|9365.4|9363.4|9278.7|9276.7|2321700
1588665600000|2020-05-05 08:00:00|9343|9341|9235.1|9233.1|9375.2|9373.2|9234.6|9232.6|2950350
1588669200000|2020-05-05 09:00:00|9236.7|9234.7|9200|9198|9240.1|9238.1|9166.1|9164.1|4003200
1588672800000|2020-05-05 10:00:00|9198.5|9196.5|9174.5|9172|9213.7|9203.7|9162.5|9158.5|1637
1588676400000|2020-05-05 11:00:00|9176|9171.5|9184|9179|9190|9187.5|9174.5|9170.5|374
1588680000000|2020-05-05 12:00:00|9183.5|9180|9216.5|9210.5|9224.5|9221|9182|9177.5|651
1588683600000|2020-05-05 13:00:00|9217|9211|9247.5|9245|9248|9245|9197|9193.5|1107
1588687200000|2020-05-05 14:00:00|9249|9246.5|9212|9208.5|9254|9251|9202.5|9199.5|1750
1588690800000|2020-05-05 15:00:00|9213.5|9208|9229.5|9226|9234|9230|9209.5|9205.5|1191
1588694400000|2020-05-05 16:00:00|9230.5|9226.5|9197.5|9193.5|9237.5|9233.5|9193.5|9189.5|798
1588698000000|2020-05-05 17:00:00|9197|9191.5|9214.5|9210.5|9219.5|9215.5|9191|9187.5|936
1588701600000|2020-05-05 18:00:00|9214|9209.5|9226.5|9223|9228|9224|9210|9205.5|1317
1588705200000|2020-05-05 19:00:00|9227.5|9221|9165|9160|9227.5|9222.5|9162|9158|1469
1588708800000|2020-05-05 20:00:00|9165.5|9158.5|9172.5|9168.5|9179|9174|9162|9156|205
1588712400000|2020-05-05 21:00:00|9173|9162.5|9159.1|9149.1|9180.8|9170.8|9159.1|9149.1|18401732
1588716000000|2020-05-05 22:00:00|9160|9150|9186|9176|9186.6|9176.6|9146.2|9136.2|0
1588719600000|2020-05-05 23:00:00|9186.3|9176.3|9181.1|9171.1|9187.4|9177.4|9178.2|9168.2|0
1588723200000|2020-05-06 00:00:00|9181.7|9171.7|9140.6|9130.6|9181.7|9171.7|9132.7|9122.7|0
1588726800000|2020-05-06 01:00:00|9141.1|9131.1|9195.5|9191|9217.5|9213.5|9140.6|9130.6|1247
1588730400000|2020-05-06 02:00:00|9195|9190.5|9185|9180.5|9199.5|9196|9167|9163.5|991
1588734000000|2020-05-06 03:00:00|9185.5|9181|9122.1|9120.1|9215|9211.5|9116.2|9114.2|1906680
1588737600000|2020-05-06 04:00:00|9122.3|9120.3|9313.6|9311.6|9315.8|9313.8|9101.2|9099.2|5794350
1588741200000|2020-05-06 05:00:00|9313.7|9311.7|9302|9300|9347.7|9345.7|9272.1|9270.1|3703200
1588744800000|2020-05-06 06:00:00|9300.8|9298.8|9295.2|9293.2|9329.8|9327.8|9252|9250|2397225
1588748400000|2020-05-06 07:00:00|9295.4|9293.4|9269.8|9267.8|9307|9305|9236.5|9234.5|2301300
1588752000000|2020-05-06 08:00:00|9268.5|9266.5|9208.1|9206.1|9322.5|9320.5|9198.6|9196.6|3178875
1588755600000|2020-05-06 09:00:00|9207.4|9205.4|9277.5|9275.5|9277.5|9275.5|9164.1|9162.1|4210350
1588759200000|2020-05-06 10:00:00|9276.9|9274.9|9239|9234.5|9282.1|9274.9|9236|9232.5|2298
1588762800000|2020-05-06 11:00:00|9239.5|9235|9213.5|9209|9242|9237.5|9209.5|9205.5|796
1588766400000|2020-05-06 12:00:00|9212|9209.5|9196|9191|9223|9218.5|9173.5|9169.5|1029
1588770000000|2020-05-06 13:00:00|9197|9191.5|9119.5|9116.5|9208.5|9204.5|9108.5|9106|3174
1588773600000|2020-05-06 14:00:00|9121.5|9115|9107.5|9103|9126|9122.5|9075|9072.5|3039
1588777200000|2020-05-06 15:00:00|9108.5|9103.5|9064.5|9060|9116|9112|9055.5|9052.5|1498
1588780800000|2020-05-06 16:00:00|9064|9060.5|9085.5|9081.5|9094.5|9091.5|9051|9047.5|1596
1588784400000|2020-05-06 17:00:00|9087|9083.5|9116|9111.5|9124|9120.5|9079|9075.5|1440
1588788000000|2020-05-06 18:00:00|9115.5|9110.5|9102|9097|9115.5|9112.5|9089|9084.5|776
1588791600000|2020-05-06 19:00:00|9100.5|9096|9092.5|9089.5|9119.5|9116|9088.5|9084|1641
1588795200000|2020-05-06 20:00:00|9094.5|9090.5|9094.5|9087.5|9113|9103|9075.5|9072.5|273
1588798800000|2020-05-06 21:00:00|9098.5|9088.5|9094.9|9084.9|9105.1|9095.1|9094.3|9084.3|23491109
1588802400000|2020-05-06 22:00:00|9092.2|9082.2|9084.7|9074.7|9106.4|9096.4|9076.2|9066.2|0
1588806000000|2020-05-06 23:00:00|9085.3|9075.3|9103.7|9093.7|9103.7|9093.7|9080.5|9070.5|0
1588809600000|2020-05-07 00:00:00|9105.4|9095.4|9130.3|9120.3|9137|9127|9105.4|9095.4|0
1588813200000|2020-05-07 01:00:00|9130.6|9120.6|9127.9|9123.9|9155.4|9152.9|9110|9104.5|1801
1588816800000|2020-05-07 02:00:00|9128.4|9124.9|9133.4|9129.9|9138.9|9135.9|9124.9|9121.9|1120
1588820400000|2020-05-07 03:00:00|9133.9|9130.4|9164.4|9161.4|9218.9|9216.4|9123.4|9119.9|10833
1588824000000|2020-05-07 04:00:00|9163.9|9160.4|9184.4|9180.9|9230.9|9227.9|9146.9|9143.9|13630
1588827600000|2020-05-07 05:00:00|9184.9|9179.4|9167.4|9164.9|9184.9|9180.9|9138.9|9135.9|10354
1588831200000|2020-05-07 06:00:00|9168.4|9164.4|9142.9|9139.9|9198.4|9194.9|9133.9|9130.9|7436
1588834800000|2020-05-07 07:00:00|9143.4|9140.4|9184.4|9181.4|9219.4|9215.9|9142.9|9139.9|7039
1588838400000|2020-05-07 08:00:00|9183.9|9180.4|9171.9|9167.9|9187.4|9183.9|9134.4|9131.4|9805
1588842000000|2020-05-07 09:00:00|9172.4|9168.9|9178.9|9174.9|9190.4|9187.4|9155.9|9153.4|9498
1588845600000|2020-05-07 10:00:00|9179.4|9175.9|9163.9|9157.4|9188.4|9182.9|9157.9|9153.4|16472916
1588849200000|2020-05-07 11:00:00|9164.4|9159.4|9198.4|9193.9|9207.4|9203.9|9148.4|9144.9|1370
1588852800000|2020-05-07 12:00:00|9199.9|9194.4|9172.4|9168.4|9202.9|9198.9|9164.9|9162.4|425
1588856400000|2020-05-07 13:00:00|9171.9|9167.4|9187.4|9182.9|9198.9|9194.9|9157.9|9154.4|1527
1588860000000|2020-05-07 14:00:00|9186.9|9181.9|9134.4|9129.4|9186.9|9182.4|9127.9|9124.9|1618
1588863600000|2020-05-07 15:00:00|9135.4|9129.9|9178.9|9174.9|9190.4|9185.4|9135.4|9129.9|1227
1588867200000|2020-05-07 16:00:00|9179.9|9175.4|9176.9|9173.4|9188.9|9186.4|9164.9|9160.9|1003
1588870800000|2020-05-07 17:00:00|9176.4|9172.4|9169.9|9165.9|9183.4|9179.4|9160.4|9156.9|1312
1588874400000|2020-05-07 18:00:00|9167.9|9165.4|9158.4|9155.4|9174.9|9172.4|9145.9|9142.4|687
1588878000000|2020-05-07 19:00:00|9157.4|9153.4|9161.9|9157.4|9167.4|9162.9|9142.4|9139.4|691
1588881600000|2020-05-07 20:00:00|9160.9|9156.9|9180.1|9170.1|9192.9|9182.9|9160.9|9156.4|234
1588885200000|2020-05-07 21:00:00|9179.1|9169.1|9180.4|9170.4|9181.8|9171.8|9179.1|9169.1|16549534
1588888800000|2020-05-07 22:00:00|9181.5|9171.5|9207.8|9197.8|9207.9|9197.9|9176.8|9166.8|0
1588892400000|2020-05-07 23:00:00|9208.1|9198.1|9210.9|9200.9|9214.1|9204.1|9192.5|9182.5|0
1588896000000|2020-05-08 00:00:00|9211.4|9201.4|9217.6|9207.6|9230.8|9220.8|9206.3|9196.3|0
1588899600000|2020-05-08 01:00:00|9218.2|9208.2|9261.6|9258.1|9310.1|9306.1|9218.2|9208.2|2499
1588903200000|2020-05-08 02:00:00|9262.1|9259.1|9274.6|9270.1|9290.1|9287.6|9237.6|9234.6|1927
1588906800000|2020-05-08 03:00:00|9275.1|9270.6|9294|9292|9343.1|9341.1|9275.1|9270.6|1541575
1588910400000|2020-05-08 04:00:00|9293|9291|9295.8|9293.8|9327.7|9325.7|9268.1|9266.1|2179350
1588914000000|2020-05-08 05:00:00|9296.1|9294.1|9307.1|9305.1|9316.4|9314.4|9291.7|9289.7|1246650
1588917600000|2020-05-08 06:00:00|9306.8|9304.8|9268.8|9266.8|9315.9|9313.9|9256.8|9254.8|1540575
1588921200000|2020-05-08 07:00:00|9269|9267|9282.1|9280.1|9303.7|9301.7|9260.1|9258.1|1433100
1588924800000|2020-05-08 08:00:00|9282.2|9280.2|9239.1|9237.1|9292|9290|9222.5|9220.5|2270550
1588928400000|2020-05-08 09:00:00|9239|9237|9215.7|9213.7|9253.7|9251.7|9197.5|9195.5|2955000
1588932000000|2020-05-08 10:00:00|9216.2|9214.2|9242.1|9238.6|9245.1|9241.6|9216.2|9207.1|1006
1588935600000|2020-05-08 11:00:00|9241.6|9238.1|9235.1|9231.1|9249.1|9245.1|9230.1|9227.1|465
1588939200000|2020-05-08 12:00:00|9235.6|9232.1|9239.6|9235.6|9259.1|9255.1|9222.1|9218.1|848
1588942800000|2020-05-08 13:00:00|9240.1|9236.6|9241.6|9236.6|9255.1|9252.1|9189.6|9185.6|1692
1588946400000|2020-05-08 14:00:00|9242.6|9237.1|9247.1|9243.1|9291.1|9287.1|9239.6|9236.1|2124
1588950000000|2020-05-08 15:00:00|9246.1|9242.6|9284.1|9280.1|9290.1|9287.1|9239.6|9235.6|789
1588953600000|2020-05-08 16:00:00|9283.6|9279.6|9284.1|9280.1|9290.1|9286.1|9263.6|9260.6|569
1588957200000|2020-05-08 17:00:00|9285.6|9280.6|9253.1|9248.6|9285.6|9282.6|9249.6|9245.1|440
1588960800000|2020-05-08 18:00:00|9252.6|9248.1|9254.6|9250.1|9265.1|9262.1|9248.1|9243.6|408
1588964400000|2020-05-08 19:00:00|9254.1|9249.6|9285.6|9282.1|9290.1|9287.1|9253.1|9248.1|404
1588968000000|2020-05-08 20:00:00|9286.1|9282.6|9300.1|9292.1|9303.9|9298.1|9283.6|9279.1|228
1588971600000|2020-05-08 21:00:00|9299.1|9289.1|9300.6|9290.6|9300.6|9290.6|9299.1|9289.1|0
1589148000000|2020-05-10 22:00:00|9272.7|9262.7|9296.2|9286.2|9303|9293|9269.2|9259.2|0
1589151600000|2020-05-10 23:00:00|9296.8|9286.8|9330.6|9320.6|9335.5|9325.5|9293.8|9283.8|0
1589155200000|2020-05-11 00:00:00|9330.1|9320.1|9328.4|9318.4|9365.4|9355.4|9325.6|9315.6|0
1589158800000|2020-05-11 01:00:00|9327.8|9317.8|9332.6|9329.1|9356.1|9351.6|9274.6|9271.6|2350
1589162400000|2020-05-11 02:00:00|9332.1|9329.6|9330.1|9327.1|9348.6|9345.1|9330.1|9327.1|1004
1589166000000|2020-05-11 03:00:00|9329.1|9325.1|9354.4|9352.4|9374.3|9372.3|9307.1|9304.1|1735765
1589169600000|2020-05-11 04:00:00|9354.2|9352.2|9368.1|9366.1|9424.3|9422.3|9346.6|9344.6|3863400
1589173200000|2020-05-11 05:00:00|9368.2|9366.2|9310.9|9308.9|9371.6|9369.6|9310.9|9308.9|1872975
1589176800000|2020-05-11 06:00:00|9311.3|9309.3|9324.2|9322.2|9327.4|9325.4|9284.1|9282.1|1795500
1589180400000|2020-05-11 07:00:00|9325.2|9323.2|9331.6|9329.6|9347.7|9345.7|9294.2|9292.2|1545000
1589184000000|2020-05-11 08:00:00|9331.4|9329.4|9281.3|9279.3|9337.5|9335.5|9266.7|9264.7|1999725
1589187600000|2020-05-11 09:00:00|9279.8|9277.8|9212|9210|9279.8|9277.8|9185.2|9183.2|3391650
1589191200000|2020-05-11 10:00:00|9210.7|9208.7|9203.1|9200.1|9218|9208.7|9184.4|9174.4|1284
1589194800000|2020-05-11 11:00:00|9203.6|9201.1|9162.6|9158.6|9211.1|9208.1|9160.1|9157.1|762
1589198400000|2020-05-11 12:00:00|9163.1|9159.1|9165.6|9160.1|9172.6|9168.6|9149.6|9146.6|419
1589202000000|2020-05-11 13:00:00|9165.1|9160.6|9169.6|9166.1|9191.1|9187.6|9160.6|9156.6|962
1589205600000|2020-05-11 14:00:00|9169.1|9166.6|9176.1|9172.6|9188.6|9185.1|9164.1|9159.6|1231
1589209200000|2020-05-11 15:00:00|9177.1|9173.6|9203.6|9200.6|9208.6|9205.6|9173.1|9169.1|1132
1589212800000|2020-05-11 16:00:00|9204.6|9201.1|9214.6|9211.1|9221.1|9217.6|9185.1|9181.6|760
1589216400000|2020-05-11 17:00:00|9214.1|9209.6|9214.6|9210.1|9227.1|9223.6|9210.1|9206.6|626
1589220000000|2020-05-11 18:00:00|9214.1|9209.6|9191.1|9188.1|9217.1|9212.1|9178.6|9175.6|1190
1589223600000|2020-05-11 19:00:00|9191.6|9188.6|9166.1|9161.6|9201.1|9197.6|9166.1|9161.6|1289
1589227200000|2020-05-11 20:00:00|9166.6|9162.6|9172.3|9168.3|9172.3|9168.3|9155.1|9145.1|367
1589230800000|2020-05-11 21:00:00|9175.3|9165.3|9181|9171|9183.7|9173.7|9175.3|9165.3|16207728
1589234400000|2020-05-11 22:00:00|9181.4|9171.4|9191.2|9181.2|9209.4|9199.4|9180.6|9170.6|0
1589238000000|2020-05-11 23:00:00|9190.9|9180.9|9178.2|9168.2|9194.4|9184.4|9170.3|9160.3|0
1589241600000|2020-05-12 00:00:00|9178.7|9168.7|9148.2|9138.2|9182.6|9172.6|9147.6|9137.6|0
1589245200000|2020-05-12 01:00:00|9148.8|9138.8|9139.3|9135.3|9167.3|9163.8|9105.3|9096.8|2127
1589248800000|2020-05-12 02:00:00|9138.8|9134.3|9132.3|9129.3|9146.3|9143.3|9119.3|9115.3|992
1589252400000|2020-05-12 03:00:00|9133.3|9129.8|9113.1|9111.1|9139.8|9136.3|9087.7|9085.7|1672736
1589256000000|2020-05-12 04:00:00|9113.8|9111.8|9085.2|9083.2|9115.1|9113.1|9022.3|9020.3|3795525
1589259600000|2020-05-12 05:00:00|9084.6|9082.6|9060.7|9058.7|9096.3|9094.3|9058.4|9056.4|1315425
1589263200000|2020-05-12 06:00:00|9060.2|9058.2|9059.7|9057.7|9061.6|9059.6|9027.2|9025.2|1738425
1589266800000|2020-05-12 07:00:00|9059.1|9057.1|9088.2|9086.2|9122|9120|9050.6|9048.6|2495025
1589270400000|2020-05-12 08:00:00|9088.7|9086.7|9173.6|9171.6|9194.7|9192.7|9057.1|9055.1|3693525
1589274000000|2020-05-12 09:00:00|9173.2|9171.2|9209.7|9207.7|9246.8|9244.8|9166|9164|4592775
1589277600000|2020-05-12 10:00:00|9209.6|9207.6|9207.8|9202.3|9217.4|9207.6|9181.8|9177.8|1044
1589281200000|2020-05-12 11:00:00|9209.3|9203.3|9236.8|9233.8|9238.8|9234.8|9204.8|9200.8|608
1589284800000|2020-05-12 12:00:00|9237.3|9234.3|9220.8|9217.3|9243.8|9240.8|9210.3|9206.8|473
1589288400000|2020-05-12 13:00:00|9221.3|9217.8|9234.8|9231.8|9240.3|9236.8|9195.3|9191.8|2072
1589292000000|2020-05-12 14:00:00|9235.8|9232.3|9653.8|9647.3|9664.8|9659.8|9232.8|9228.8|9762
1589295600000|2020-05-12 15:00:00|9653.3|9646.8|9576.3|9569.8|9653.3|9646.8|9498.8|9489.3|8380
1589299200000|2020-05-12 16:00:00|9572.8|9569.3|9578.8|9574.8|9588.8|9586.3|9569.3|9563.8|1910
1589302800000|2020-05-12 17:00:00|9579.8|9575.3|9533.3|9528.8|9579.8|9576.8|9530.8|9526.8|1877
1589306400000|2020-05-12 18:00:00|9532.8|9528.3|9526.3|9520.3|9541.3|9536.8|9516.3|9512.8|906
1589310000000|2020-05-12 19:00:00|9524.8|9519.8|9453.8|9445.3|9524.8|9519.8|9428.3|9423.3|2078
1589313600000|2020-05-12 20:00:00|9452.8|9442.8|9428.7|9418.7|9453.1|9446.8|9411.1|9401.1|356
1589317200000|2020-05-12 21:00:00|9429.7|9419.7|9471.6|9461.6|9477.3|9467.3|9423.4|9418|19287350
1589320800000|2020-05-12 22:00:00|9468.6|9458.6|9469.1|9459.1|9500.8|9490.8|9454.3|9444.3|0
1589324400000|2020-05-12 23:00:00|9469.6|9459.6|9446.7|9436.7|9483|9473|9434.3|9424.3|0
1589328000000|2020-05-13 00:00:00|9447.3|9437.3|9480.5|9470.5|9539.2|9529.2|9430.6|9420.6|0
1589331600000|2020-05-13 01:00:00|9429.4|9421.4|9425.4|9416.4|9461.7|9451.7|9365.9|9357.2|4310
1589335200000|2020-05-13 02:00:00|9424.9|9417.9|9429.4|9424.4|9448.4|9439.9|9412.9|9406.4|1421
1589338800000|2020-05-13 03:00:00|9428.9|9423.4|9436.9|9434.9|9534.5|9532.5|9422.9|9419.9|3285176
1589342400000|2020-05-13 04:00:00|9437.8|9435.8|9404.1|9402.1|9452.4|9450.4|9344.2|9342.2|5146425
1589346000000|2020-05-13 05:00:00|9404|9402|9418.8|9416.8|9440.4|9438.4|9401.3|9399.3|2368200
1589349600000|2020-05-13 06:00:00|9417.2|9415.2|9414|9412|9436|9434|9397.5|9395.5|1375875
1589353200000|2020-05-13 07:00:00|9413.5|9411.5|9408.7|9406.7|9418.2|9416.2|9362.5|9360.5|2191050
1589356800000|2020-05-13 08:00:00|9409.1|9407.1|9409|9407|9431.9|9429.9|9378.3|9376.3|2024325
1589360400000|2020-05-13 09:00:00|9408.8|9406.8|9376.7|9374.7|9410.3|9408.3|9347.8|9345.8|2721225
1589364000000|2020-05-13 10:00:00|9376.2|9374.2|9412.4|9408.4|9413.9|9410.9|9376.2|9371.7|1781
1589367600000|2020-05-13 11:00:00|9414.4|9410.4|9424.9|9420.9|9432.4|9428.4|9386.4|9382.9|1611
1589371200000|2020-05-13 12:00:00|9425.9|9421.9|9390.9|9383.4|9436.9|9434.4|9383.4|9379.9|1369
1589374800000|2020-05-13 13:00:00|9386.9|9382.4|9376.9|9372.4|9389.4|9385.4|9332.4|9328.9|2839
1589378400000|2020-05-13 14:00:00|9376.4|9371.9|9338.4|9333.4|9399.4|9396.9|9333.9|9329.9|2600
1589382000000|2020-05-13 15:00:00|9336.9|9331.4|9236.9|9231.4|9341.9|9337.9|9224.9|9220.4|1945
1589385600000|2020-05-13 16:00:00|9236.4|9230.4|9226.9|9221.9|9246.9|9241.4|9193.4|9190.4|1649
1589389200000|2020-05-13 17:00:00|9227.9|9223.9|9199.4|9196.4|9229.9|9225.9|9196.9|9191.9|734
1589392800000|2020-05-13 18:00:00|9198.9|9194.4|9203.9|9197.9|9231.2|9221.2|9186.9|9181.9|1195
1589396400000|2020-05-13 19:00:00|9202.4|9196.9|9240.4|9235.9|9246.9|9242.9|9188.4|9184.9|1923
1589400000000|2020-05-13 20:00:00|9239.9|9235.4|9235.4|9225.4|9246.9|9238.9|9229.4|9221.7|258
1589403600000|2020-05-13 21:00:00|9239.2|9229.2|9269.4|9259.4|9269.4|9259.4|9238.9|9228.9|19131609
1589407200000|2020-05-13 22:00:00|9274.5|9264.5|9272.5|9262.5|9290.5|9280.5|9259.9|9249.9|0
1589410800000|2020-05-13 23:00:00|9273.1|9263.1|9257.3|9247.3|9276.3|9266.3|9254.7|9244.7|0
1589414400000|2020-05-14 00:00:00|9257|9247|9236.5|9226.5|9257|9247|9206.8|9196.8|0
1589418000000|2020-05-14 01:00:00|9246.2|9236.2|9246.9|9243.4|9271.9|9268.4|9232.4|9229.4|1120
1589421600000|2020-05-14 02:00:00|9244.9|9240.9|9252.9|9247.4|9253.4|9247.4|9225.4|9220.4|925
1589425200000|2020-05-14 03:00:00|9253.4|9247.9|9248.9|9246.9|9271.9|9269.4|9214.9|9212.9|2231595
1589428800000|2020-05-14 04:00:00|9249.5|9247.5|9195.6|9193.6|9270.8|9268.8|9185.5|9183.5|3105225
1589432400000|2020-05-14 05:00:00|9196.7|9194.7|9198.9|9196.9|9213.8|9211.8|9189.3|9187.3|1631325
1589436000000|2020-05-14 06:00:00|9199.2|9197.2|9203.1|9201.1|9209|9207|9174.3|9172.3|1596150
1589439600000|2020-05-14 07:00:00|9203.9|9201.9|9184.7|9182.7|9225.6|9223.6|9176.3|9174.3|2056725
1589443200000|2020-05-14 08:00:00|9184.2|9182.2|9108|9106|9186.9|9184.9|9108|9106|3359250
1589446800000|2020-05-14 09:00:00|9107.9|9105.9|9140.7|9138.7|9163|9161|9099.3|9097.3|3586125
1589450400000|2020-05-14 10:00:00|9139.6|9137.6|9089.4|9083.9|9153.2|9143.2|9079.4|9075.4|2646
1589454000000|2020-05-14 11:00:00|9089.9|9079.4|9023.4|9017.4|9099.9|9095.9|9011.4|9006.4|1160
1589457600000|2020-05-14 12:00:00|9022.9|9017.9|8986.9|8981.4|9029.9|9024.9|8960.9|8956.9|1726
1589461200000|2020-05-14 13:00:00|8988.4|8986.9|8948.4|8943.9|9024.4|9019.4|8946.9|8943.9|2463
1589464800000|2020-05-14 14:00:00|8947.4|8945.9|9057.4|9051.9|9071.9|9067.4|8932.4|8927.4|3335
1589468400000|2020-05-14 15:00:00|9057.9|9053.4|9069.9|9063.9|9120.9|9116.9|9052.9|9049.9|1931
1589472000000|2020-05-14 16:00:00|9065.9|9064.4|9125.4|9120.4|9125.4|9122.4|9055.4|9049.4|955
1589475600000|2020-05-14 17:00:00|9127.4|9119.4|9116.9|9110.9|9145.4|9140.4|9111.9|9107.4|655
1589479200000|2020-05-14 18:00:00|9117.4|9111.4|9130.4|9122.4|9140.9|9135.9|9098.4|9093.9|467
1589482800000|2020-05-14 19:00:00|9129.9|9120.4|9188.4|9184.4|9199.4|9194.9|9124.4|9118.9|1122
1589486400000|2020-05-14 20:00:00|9187.9|9183.9|9202.9|9199.9|9209.2|9199.9|9182.9|9173.2|241
1589490000000|2020-05-14 21:00:00|9200.4|9198.4|9195.6|9185.6|9201.6|9198.4|9194.8|9184.8|17573346
1589493600000|2020-05-14 22:00:00|9191.7|9181.7|9193.1|9183.1|9203.4|9193.4|9186|9176|0
1589497200000|2020-05-14 23:00:00|9193.4|9183.4|9223.7|9213.7|9225.9|9215.9|9190.5|9180.5|0
1589414400000|2020-05-14 00:00:00|9257|9247|9236.5|9226.5|9257|9247|9206.8|9196.8|0
1589418000000|2020-05-14 01:00:00|9246.2|9236.2|9246.9|9243.4|9271.9|9268.4|9232.4|9229.4|1120
1589421600000|2020-05-14 02:00:00|9244.9|9240.9|9252.9|9247.4|9253.4|9247.4|9225.4|9220.4|925
1589425200000|2020-05-14 03:00:00|9253.4|9247.9|9248.9|9246.9|9271.9|9269.4|9214.9|9212.9|2231595
1589428800000|2020-05-14 04:00:00|9249.5|9247.5|9195.6|9193.6|9270.8|9268.8|9185.5|9183.5|3105225
1589432400000|2020-05-14 05:00:00|9196.7|9194.7|9198.9|9196.9|9213.8|9211.8|9189.3|9187.3|1631325
1589436000000|2020-05-14 06:00:00|9199.2|9197.2|9203.1|9201.1|9209|9207|9174.3|9172.3|1596150
1589439600000|2020-05-14 07:00:00|9203.9|9201.9|9184.7|9182.7|9225.6|9223.6|9176.3|9174.3|2056725
1589443200000|2020-05-14 08:00:00|9184.2|9182.2|9108|9106|9186.9|9184.9|9108|9106|3359250
1589446800000|2020-05-14 09:00:00|9107.9|9105.9|9140.7|9138.7|9163|9161|9099.3|9097.3|3586125
1589450400000|2020-05-14 10:00:00|9139.6|9137.6|9089.4|9083.9|9153.2|9143.2|9079.4|9075.4|2646
1589454000000|2020-05-14 11:00:00|9089.9|9079.4|9023.4|9017.4|9099.9|9095.9|9011.4|9006.4|1160
1589457600000|2020-05-14 12:00:00|9022.9|9017.9|8986.9|8981.4|9029.9|9024.9|8960.9|8956.9|1726
1589461200000|2020-05-14 13:00:00|8988.4|8986.9|8948.4|8943.9|9024.4|9019.4|8946.9|8943.9|2463
1589464800000|2020-05-14 14:00:00|8947.4|8945.9|9057.4|9051.9|9071.9|9067.4|8932.4|8927.4|3335
1589468400000|2020-05-14 15:00:00|9057.9|9053.4|9069.9|9063.9|9120.9|9116.9|9052.9|9049.9|1931
1589472000000|2020-05-14 16:00:00|9065.9|9064.4|9125.4|9120.4|9125.4|9122.4|9055.4|9049.4|955
1589475600000|2020-05-14 17:00:00|9127.4|9119.4|9116.9|9110.9|9145.4|9140.4|9111.9|9107.4|655
1589479200000|2020-05-14 18:00:00|9117.4|9111.4|9130.4|9122.4|9140.9|9135.9|9098.4|9093.9|467
1589482800000|2020-05-14 19:00:00|9129.9|9120.4|9188.4|9184.4|9199.4|9194.9|9124.4|9118.9|1122
1589486400000|2020-05-14 20:00:00|9187.9|9183.9|9202.9|9199.9|9209.2|9199.9|9182.9|9173.2|241
1589490000000|2020-05-14 21:00:00|9200.4|9198.4|9195.6|9185.6|9201.6|9198.4|9194.8|9184.8|17573346
1589493600000|2020-05-14 22:00:00|9191.7|9181.7|9193.1|9183.1|9203.4|9193.4|9186|9176|0
1589497200000|2020-05-14 23:00:00|9193.4|9183.4|9223.7|9213.7|9225.9|9215.9|9190.5|9180.5|0
1589500800000|2020-05-15 00:00:00|9224.3|9214.3|9176.9|9166.9|9232.2|9222.2|9169.4|9159.4|0
1589504400000|2020-05-15 01:00:00|9177.4|9167.4|9151.6|9145.1|9220.6|9210.6|9138.6|9132.6|1397
1589508000000|2020-05-15 02:00:00|9154.6|9145.6|9138.6|9133.6|9157.1|9148.6|9087.1|9080.6|878
1589511600000|2020-05-15 03:00:00|9138.1|9134.1|9112.9|9110.9|9161.1|9156.1|9066.3|9064.3|1723734
1589515200000|2020-05-15 04:00:00|9114.1|9112.1|9074.2|9072.2|9133|9131|9056.7|9054.7|2700525
1589518800000|2020-05-15 05:00:00|9074.1|9072.1|9048.9|9046.9|9087.2|9085.2|9043.8|9041.8|1715475
1589522400000|2020-05-15 06:00:00|9049.5|9047.5|9078.9|9076.9|9094|9092|9040.9|9038.9|1570050
1589526000000|2020-05-15 07:00:00|9081|9079|9092.6|9090.6|9117.1|9115.1|9064.8|9062.8|2117550
1589529600000|2020-05-15 08:00:00|9092.8|9090.8|9153.2|9151.2|9168.7|9166.7|9080.7|9078.7|2901600
1589533200000|2020-05-15 09:00:00|9152.7|9150.7|9111.9|9109.9|9153.2|9151.2|9110.7|9108.7|3055500
1589536800000|2020-05-15 10:00:00|9112.6|9110.6|9032.1|9023.1|9123.6|9113.6|9029.1|9023.1|857
1589540400000|2020-05-15 11:00:00|9033.1|9023.6|9010.6|9003.6|9040.6|9037.6|9004.6|9000.1|811
1589544000000|2020-05-15 12:00:00|9010.1|9003.1|9014.6|9010.1|9027.1|9021.6|8994.6|8991.1|544
1589547600000|2020-05-15 13:00:00|9017.1|9012.1|9058.1|9054.6|9065.1|9060.6|9000.1|8995.6|1600
1589551200000|2020-05-15 14:00:00|9058.6|9056.1|9026.1|9022.6|9082.1|9077.6|9021.6|9017.6|927
1589554800000|2020-05-15 15:00:00|9025.1|9021.1|9019.1|9014.6|9037.1|9032.1|9002.6|8998.1|759
1589558400000|2020-05-15 16:00:00|9017.1|9014.1|9044.6|9039.1|9047.1|9044.1|9017.1|9011.1|876
1589562000000|2020-05-15 17:00:00|9044.1|9038.1|9046.6|9041.6|9057.1|9052.6|9031.1|9028.6|497
1589565600000|2020-05-15 18:00:00|9047.1|9041.1|9031.6|9025.1|9057.1|9053.1|9031.1|9024.6|537
1589569200000|2020-05-15 19:00:00|9031.1|9025.6|9061.6|9057.6|9062.1|9059.6|9029.6|9022.6|1088
1589572800000|2020-05-15 20:00:00|9064.6|9059.1|9065.4|9055.4|9065.4|9060.1|9046.6|9041.6|204
1589752800000|2020-05-17 22:00:00|9070.5|9060.5|9105.1|9095.1|9116.6|9106.6|9060.4|9050.4|0
1589756400000|2020-05-17 23:00:00|9105.7|9095.7|9113.3|9103.3|9123.8|9113.8|9103.4|9093.4|0
1589760000000|2020-05-18 00:00:00|9113.8|9103.8|9107.9|9097.9|9126.4|9116.4|9103.7|9093.7|0
1589763600000|2020-05-18 01:00:00|9108.2|9098.2|9068.4|9062.4|9108.2|9098.2|9047.9|9043.4|2110
1589767200000|2020-05-18 02:00:00|9066.9|9058.4|9075.4|9071.4|9092.9|9088.9|9055.9|9052.4|1707
1589770800000|2020-05-18 03:00:00|9075.9|9072.9|9052.7|9050.7|9132.4|9128.9|9040.9|9038.9|1842652
1589774400000|2020-05-18 04:00:00|9052.2|9050.2|8916.5|8914.5|9052.2|9050.2|8868.8|8866.8|5778150
1589778000000|2020-05-18 05:00:00|8916.7|8914.7|8832.6|8830.6|8916.7|8914.7|8816.1|8814.1|3100350
1589781600000|2020-05-18 06:00:00|8832.5|8830.5|8863.2|8861.2|8876.3|8874.3|8829.7|8827.7|1804125
1589785200000|2020-05-18 07:00:00|8862.7|8860.7|8844.3|8842.3|8906.5|8904.5|8837.8|8835.8|2291775
1589788800000|2020-05-18 08:00:00|8844.4|8842.4|8884.4|8882.4|8910.1|8908.1|8819.4|8817.4|2837700
1589792400000|2020-05-18 09:00:00|8884.2|8882.2|8821.2|8819.2|8890|8888|8805|8803|3847125
1589796000000|2020-05-18 10:00:00|8823|8821|8811.7|8805.7|8840.6|8830.6|8791.2|8783.7|3631
1589799600000|2020-05-18 11:00:00|8811.2|8806.2|8855.7|8850.7|8859.7|8854.7|8799.2|8794.2|1750
1589803200000|2020-05-18 12:00:00|8855.2|8852.7|8903.2|8894.7|8903.7|8899.7|8853.7|8849.7|1454
1589806800000|2020-05-18 13:00:00|8903.7|8895.7|8954.2|8949.7|8976.2|8972.7|8902.7|8895.7|3407
1589810400000|2020-05-18 14:00:00|8954.7|8949.2|8977.2|8973.2|8980.7|8976.7|8939.7|8935.2|1477
1589814000000|2020-05-18 15:00:00|8977.7|8973.7|9003.7|8999.2|9012.7|9009.2|8974.2|8970.2|2375
1589817600000|2020-05-18 16:00:00|9004.7|8999.7|9040.2|9034.2|9040.7|9037.7|8997.2|8992.2|1346
1589821200000|2020-05-18 17:00:00|9040.7|9035.7|9041.7|9037.2|9052.2|9048.7|9033.7|9029.2|1166
1589824800000|2020-05-18 18:00:00|9042.7|9037.7|9051.2|9047.7|9055.2|9051.2|9037.2|9032.2|888
1589828400000|2020-05-18 19:00:00|9053.2|9048.2|9058.7|9051.7|9082.7|9078.7|9047.7|9044.2|1301
1589832000000|2020-05-18 20:00:00|9053.7|9050.7|9058.9|9048.9|9059.7|9051.7|9040.7|9033.7|262
1589835600000|2020-05-18 21:00:00|9056.7|9046.7|9054.7|9044.7|9056.9|9046.9|9049.2|9039.2|21501229
1589839200000|2020-05-18 22:00:00|9056.3|9046.3|9068.4|9058.4|9074.8|9064.8|9046|9036|0
1589842800000|2020-05-18 23:00:00|9068.9|9058.9|8983.7|8973.7|9070.7|9060.7|8973.7|8963.7|0
1589846400000|2020-05-19 00:00:00|8983.4|8973.4|9033.8|9023.8|9034.4|9024.4|8970.2|8960.2|0
1589850000000|2020-05-19 01:00:00|9033.3|9023.3|8976.4|8971.9|9035.9|9031.4|8959.9|8957.4|2836
1589853600000|2020-05-19 02:00:00|8975.9|8972.9|8964.9|8960.9|8990.9|8985.9|8961.9|8958.4|1424
1589857200000|2020-05-19 03:00:00|8964.4|8959.4|8884.9|8882.9|8973.4|8967.9|8878.1|8876.1|2721601
1589860800000|2020-05-19 04:00:00|8882.5|8880.5|9013.8|9011.8|9021.5|9019.5|8852.3|8850.3|5677575
1589864400000|2020-05-19 05:00:00|9013|9011|8948.5|8946.5|9026.4|9024.4|8929|8927|3472500
1589868000000|2020-05-19 06:00:00|8948.3|8946.3|8992.4|8990.4|9001.7|8999.7|8940.1|8938.1|1974000
1589871600000|2020-05-19 07:00:00|8992.2|8990.2|8927.1|8925.1|8993.5|8991.5|8907.4|8905.4|2436450
1589875200000|2020-05-19 08:00:00|8927.3|8925.3|8907.7|8905.7|8938.2|8936.2|8845.2|8843.2|3695625
1589878800000|2020-05-19 09:00:00|8906.4|8904.4|8883.3|8881.3|8906.7|8904.7|8853.3|8851.3|2462100
1589882400000|2020-05-19 10:00:00|8882.8|8880.8|8838.4|8833.4|8891.7|8881.7|8828.9|8819.9|1264
1589886000000|2020-05-19 11:00:00|8838.9|8833.9|8855.4|8849.4|8868.9|8864.4|8838.4|8833.9|583
1589889600000|2020-05-19 12:00:00|8853.4|8849.9|8875.4|8870.4|8876.4|8872.4|8844.4|8841.9|440
1589893200000|2020-05-19 13:00:00|8875.9|8869.9|8881.4|8876.9|8903.4|8899.9|8859.4|8854.9|1450
1589896800000|2020-05-19 14:00:00|8882.9|8878.4|8892.9|8887.4|8913.9|8909.9|8860.9|8855.9|1320
1589900400000|2020-05-19 15:00:00|8892.4|8886.9|8901.4|8894.9|8912.9|8908.4|8886.4|8882.4|601
1589904000000|2020-05-19 16:00:00|8902.9|8895.9|8894.4|8889.9|8908.9|8905.4|8890.4|8884.9|548
1589907600000|2020-05-19 17:00:00|8892.4|8888.9|8893.4|8889.4|8901.4|8898.9|8888.4|8884.4|419
1589911200000|2020-05-19 18:00:00|8892.9|8889.9|8852.4|8846.4|8898.9|8894.4|8849.4|8844.4|454
1589914800000|2020-05-19 19:00:00|8851.9|8845.4|8834.4|8827.9|8891.4|8886.9|8823.9|8819.4|876
1589918400000|2020-05-19 20:00:00|8837.4|8830.4|8836.8|8830.3|8847.7|8839.4|8823.4|8819.4|290
1589922000000|2020-05-19 21:00:00|8839.3|8831.3|8848.9|8838.9|8853.8|8843.8|8839.3|8829.3|22453498
1589925600000|2020-05-19 22:00:00|8847.5|8837.5|8860.9|8850.9|8862|8852|8837.8|8827.8|0
1589929200000|2020-05-19 23:00:00|8860.4|8850.4|8871.6|8861.6|8877.1|8867.1|8860.4|8850.4|0
1589932800000|2020-05-20 00:00:00|8872.1|8862.1|8877.3|8867.3|8893.5|8883.5|8870.5|8860.5|0
1589936400000|2020-05-20 01:00:00|8877.8|8867.8|8911.8|8908.3|8917.8|8914.3|8877.8|8867.8|1223
1589940000000|2020-05-20 02:00:00|8911.3|8906.8|8911.3|8907.3|8918.8|8914.8|8903.3|8899.3|1015
1589943600000|2020-05-20 03:00:00|8911.8|8906.8|8947.9|8945.9|8982.5|8980.5|8875.4|8873.4|2318236
1589947200000|2020-05-20 04:00:00|8947.1|8945.1|8945.4|8943.4|8999.8|8997.8|8934.9|8932.9|3494250
1589950800000|2020-05-20 05:00:00|8944.8|8942.8|8968|8966|8969.1|8967.1|8929.4|8927.4|1653300
1589954400000|2020-05-20 06:00:00|8967.8|8965.8|8940|8938|8975.8|8973.8|8930.4|8928.4|1178400
1589958000000|2020-05-20 07:00:00|8940.6|8938.6|8922.9|8920.9|8971.1|8969.1|8917.8|8915.8|1931325
1589961600000|2020-05-20 08:00:00|8923.4|8921.4|9046.4|9044.4|9059.5|9057.5|8923.4|8921.4|3741675
1589965200000|2020-05-20 09:00:00|9047|9045|9078.7|9076.7|9090.7|9088.7|9024.4|9022.4|4494075
1589968800000|2020-05-20 10:00:00|9084.3|9074.3|9100.8|9096.8|9101.3|9098.8|9069.6|9059.6|4617
1589972400000|2020-05-20 11:00:00|9100.3|9094.8|9086.3|9081.8|9100.3|9096.8|9073.8|9070.3|422
1589976000000|2020-05-20 12:00:00|9087.3|9083.3|9100.3|9093.8|9100.8|9095.8|9076.3|9072.3|547
1589979600000|2020-05-20 13:00:00|9100.8|9094.8|9067.8|9064.3|9108.3|9103.8|9057.8|9054.8|1847
1589983200000|2020-05-20 14:00:00|9068.8|9064.8|9116.8|9112.3|9128.8|9126.3|9064.3|9060.3|1283
1589986800000|2020-05-20 15:00:00|9117.8|9111.8|9112.8|9108.3|9137.3|9133.3|9101.3|9096.8|1166
1589990400000|2020-05-20 16:00:00|9113.8|9108.8|9082.3|9077.8|9117.8|9113.8|9061.8|9057.3|957
1589994000000|2020-05-20 17:00:00|9082.8|9079.3|9083.3|9078.8|9089.3|9085.3|9054.3|9050.3|727
1589997600000|2020-05-20 18:00:00|9079.8|9074.8|9102.8|9098.3|9109.3|9105.3|9076.8|9071.8|400
1590001200000|2020-05-20 19:00:00|9102.3|9097.8|9081.3|9077.8|9105.3|9100.8|9075.8|9071.8|975
1590004800000|2020-05-20 20:00:00|9083.8|9079.3|9084.8|9081.3|9087.8|9083.3|9075.8|9070.3|373
1590008400000|2020-05-20 21:00:00|9097.3|9087.3|9085.7|9075.7|9097.8|9087.8|9085.7|9075.7|18816183
1590012000000|2020-05-20 22:00:00|9088|9078|9063.1|9053.1|9089.7|9079.7|9062.3|9052.3|0
1590015600000|2020-05-20 23:00:00|9063.4|9053.4|9054.3|9044.3|9066.2|9056.2|9051.5|9041.5|0
1590019200000|2020-05-21 00:00:00|9054.8|9044.8|9068.1|9058.1|9068.1|9058.1|9041.1|9031.1|0
1590022800000|2020-05-21 01:00:00|9066.2|9056.2|9043.2|9039.2|9093|9084.2|9042.2|9037.2|1223
1590026400000|2020-05-21 02:00:00|9042.2|9037.7|9050.7|9045.7|9051.2|9047.7|8999.7|8996.2|1324
1590030000000|2020-05-21 03:00:00|9050.2|9044.2|9090.7|9088.7|9103.9|9101.9|9042.9|9040.9|1460731
1590033600000|2020-05-21 04:00:00|9092.4|9090.4|9119.6|9117.6|9121.6|9119.6|9076.5|9074.5|2324025
1590037200000|2020-05-21 05:00:00|9119.5|9117.5|9122|9120|9133.1|9131.1|9108.3|9106.3|1404150
1590040800000|2020-05-21 06:00:00|9122.3|9120.3|9116.5|9114.5|9131.8|9129.8|9099.2|9097.2|1468350
1590044400000|2020-05-21 07:00:00|9116.2|9114.2|9136.8|9134.8|9153.7|9151.7|9094.1|9092.1|2352750
1590048000000|2020-05-21 08:00:00|9137.7|9135.7|9078.7|9076.7|9158|9156|9062.2|9060.2|3276975
1590051600000|2020-05-21 09:00:00|9077.8|9075.8|9059.8|9057.8|9094.8|9092.8|9046.4|9044.4|2960325
1590055200000|2020-05-21 10:00:00|9059.2|9057.2|9063.2|9057.2|9082.2|9072.2|9044.2|9038.7|2712
1590058800000|2020-05-21 11:00:00|9064.2|9058.7|9060.2|9055.2|9084.2|9079.7|9059.2|9054.7|473
1590062400000|2020-05-21 12:00:00|9059.2|9055.7|9089.7|9082.7|9110.7|9104.7|9052.2|9047.7|583
1590066000000|2020-05-21 13:00:00|9089.2|9084.2|9106.2|9100.2|9131.7|9128.7|9077.2|9071.7|1725
1590069600000|2020-05-21 14:00:00|9111.7|9108.7|9079.7|9075.2|9116.7|9113.2|9068.7|9062.7|1788
1590073200000|2020-05-21 15:00:00|9079.2|9074.7|9039.7|9034.7|9079.2|9074.7|9020.7|9017.7|1196
1590076800000|2020-05-21 16:00:00|9040.2|9035.2|9039.2|9034.2|9059.2|9054.7|9035.7|9032.2|483
1590080400000|2020-05-21 17:00:00|9040.2|9035.7|9040.7|9035.7|9073.2|9067.7|9035.2|9032.2|673
1590084000000|2020-05-21 18:00:00|9041.2|9034.7|9033.7|9026.7|9064.2|9059.2|9025.7|9020.2|321
1590087600000|2020-05-21 19:00:00|9034.2|9027.2|9043.2|9034.7|9059.7|9054.7|9033.2|9027.2|933
1590091200000|2020-05-21 20:00:00|9040.2|9036.2|9040.7|9030.7|9041.7|9036.7|9031.7|9028.7|146
1590094800000|2020-05-21 21:00:00|9055.5|9045.5|9053.9|9043.9|9056.1|9046.1|9053.9|9043.9|15251967
1590098400000|2020-05-21 22:00:00|9053.4|9043.4|9066.1|9056.1|9071.3|9061.3|9046.4|9036.4|0
1590102000000|2020-05-21 23:00:00|9065.9|9055.9|9085.1|9075.1|9086.2|9076.2|9065.9|9055.9|0
1590105600000|2020-05-22 00:00:00|9085.7|9075.7|9072.1|9062.1|9097.1|9087.1|9071.8|9061.8|0
1590109200000|2020-05-22 01:00:00|9071.8|9061.8|9046.3|9041.3|9071.8|9061.8|9019.3|9016.3|1359
1590112800000|2020-05-22 02:00:00|9045.8|9039.8|9011.8|9006.3|9045.8|9039.8|9009.3|9005.8|1655
1590116400000|2020-05-22 03:00:00|9010.3|9007.3|9077.6|9075.6|9077.6|9075.6|8983.8|8980.8|1749618
1590120000000|2020-05-22 04:00:00|9075.9|9073.9|9013.1|9011.1|9115.3|9113.3|9009.8|9007.8|3962325
1590123600000|2020-05-22 05:00:00|9013|9011|8976.8|8974.8|9013|9011|8935.6|8933.6|3978450
1590127200000|2020-05-22 06:00:00|8974.9|8972.9|8983.4|8981.4|9013.3|9011.3|8961.8|8959.8|1683675
1590130800000|2020-05-22 07:00:00|8983.2|8981.2|8953.6|8951.6|8986.3|8984.3|8946.5|8944.5|1554075
1590134400000|2020-05-22 08:00:00|8953.7|8951.7|9005.8|9003.8|9032.9|9030.9|8953.7|8951.7|2540025
1590138000000|2020-05-22 09:00:00|9004.8|9002.8|9037.4|9035.4|9047.7|9045.7|8981.6|8979.6|2490900
1590141600000|2020-05-22 10:00:00|9036.8|9034.8|9038.3|9033.8|9060.3|9054.8|9025.7|9015.7|1100
1590145200000|2020-05-22 11:00:00|9038.8|9034.3|9074.8|9069.3|9081.8|9077.3|9035.8|9032.3|527
1590148800000|2020-05-22 12:00:00|9076.3|9069.8|9068.3|9064.3|9107.8|9104.3|9066.3|9061.3|1691
1590152400000|2020-05-22 13:00:00|9069.3|9063.8|9033.3|9027.8|9080.3|9075.8|9017.3|9013.8|2051
1590156000000|2020-05-22 14:00:00|9034.3|9028.3|9032.8|9026.8|9056.3|9050.3|9009.3|9004.3|922
1590159600000|2020-05-22 15:00:00|9033.8|9027.3|9062.8|9056.3|9066.8|9061.3|9033.8|9027.3|931
1590163200000|2020-05-22 16:00:00|9063.3|9057.8|9065.3|9060.3|9074.3|9071.3|9051.3|9046.3|486
1590166800000|2020-05-22 17:00:00|9065.8|9060.8|9067.8|9062.8|9079.3|9075.8|9059.3|9055.8|307
1590170400000|2020-05-22 18:00:00|9068.3|9063.8|9057.8|9053.8|9082.3|9076.8|9052.3|9048.3|288
1590174000000|2020-05-22 19:00:00|9057.3|9051.8|9063.8|9060.8|9074.8|9070.3|9041.8|9038.3|230
1590177600000|2020-05-22 20:00:00|9064.8|9061.3|9077.1|9067.1|9077.1|9067.1|9063.3|9058.3|99
1590357600000|2020-05-24 22:00:00|9075.9|9065.9|9103.5|9093.5|9106.6|9096.6|9070.9|9060.9|0
1590361200000|2020-05-24 23:00:00|9103|9093|9104.1|9094.1|9108.9|9098.9|9092.5|9082.5|0
1590364800000|2020-05-25 00:00:00|9104.6|9094.6|9091.4|9081.4|9107.3|9097.3|9089.8|9079.8|0
1590368400000|2020-05-25 01:00:00|9091.2|9081.2|9052|9047|9091.2|9081.2|9021.5|9017.5|1767
1590372000000|2020-05-25 02:00:00|9051.5|9046.5|9054|9047|9061.5|9056|9043.5|9039.5|1492
1590375600000|2020-05-25 03:00:00|9053.5|9047.5|9060.5|9056.5|9063.5|9059.5|9051|9047|1559
1590379200000|2020-05-25 04:00:00|9059|9056|9062.5|9058|9068|9064.5|9056|9053|2881
1590382800000|2020-05-25 05:00:00|9063.5|9059|9072.5|9069|9073.5|9070.5|9061.5|9057|1514
1590386400000|2020-05-25 06:00:00|9073|9069.5|9074|9069|9096.5|9092.5|9069.5|9066.5|1555
1590390000000|2020-05-25 07:00:00|9073.5|9067.5|9035|9030|9073.5|9069.5|9011|9008.5|1909
1590393600000|2020-05-25 08:00:00|9035.5|9032|9079.5|9074.5|9089|9084|9028|9024.5|2701
1590397200000|2020-05-25 09:00:00|9081.5|9075|9089.5|9085.5|9090|9087|9066|9062.5|1837
1590400800000|2020-05-25 10:00:00|9088.5|9086|9083|9075.5|9093|9086|9071.5|9061.5|17946895
1590404400000|2020-05-25 11:00:00|9083.5|9081.5|9090.5|9084|9099.5|9094.5|9078|9074.5|187
1590408000000|2020-05-25 12:00:00|9091|9088.5|9095|9089|9096.5|9092.5|9088.5|9084|77
1590411600000|2020-05-25 13:00:00|9095.5|9091|9100|9095|9102|9097.5|9091.5|9087|193
1590415200000|2020-05-25 14:00:00|9099.5|9094.5|9099.5|9094.5|9101.5|9098|9087|9083|152
1590418800000|2020-05-25 15:00:00|9100.5|9095|9101|9096.5|9106|9103|9095.5|9090.5|364
1590422400000|2020-05-25 16:00:00|9101.5|9097|9101|9097.5|9105|9102.5|9097|9094|111
1590426000000|2020-05-25 17:00:00|9100.5|9097|9102|9096|9102.5|9097|9099|9095.5|10
1590429600000|2020-05-25 18:00:00|9101.5|9095|9100|9096|9101.5|9096|9096|9093.5|30
1590433200000|2020-05-25 19:00:00|9101|9095.5|9096.5|9094|9101|9095.5|9096.5|9093|38
1590436800000|2020-05-25 20:00:00|9098.5|9093.5|9102.5|9093|9102.5|9094.5|9096|9092.5|29
1590440400000|2020-05-25 21:00:00|9104.5|9094.5|9112.2|9102.2|9114.6|9104.6|9101.5|9091.5|17970723
1590444000000|2020-05-25 22:00:00|9110.9|9100.9|9105|9095|9112.5|9102.5|9098.4|9088.4|0
1590447600000|2020-05-25 23:00:00|9105.3|9095.3|9097.6|9087.6|9105.8|9095.8|9095.3|9085.3|0
1590451200000|2020-05-26 00:00:00|9097.3|9087.3|9105.7|9095.7|9110|9100|9090.2|9080.2|0
1590454800000|2020-05-26 01:00:00|9106.2|9096.2|9154|9150|9155.5|9152.5|9104|9095|2302
1590458400000|2020-05-26 02:00:00|9155|9150.5|9139.5|9137|9159.5|9156|9132.5|9129.5|1749
1590462000000|2020-05-26 03:00:00|9140.5|9137.5|9118.9|9116.9|9150.2|9148.2|9108.6|9106.6|2020244
1590465600000|2020-05-26 04:00:00|9118.8|9116.8|9133.4|9131.4|9157.5|9155.5|9118|9116|2334075
1590469200000|2020-05-26 05:00:00|9133.6|9131.6|9089.1|9087.1|9137.8|9135.8|9084.2|9082.2|2069850
1590472800000|2020-05-26 06:00:00|9088.9|9086.9|9089.8|9087.8|9101.1|9099.1|9065.3|9063.3|1811175
1590476400000|2020-05-26 07:00:00|9090|9088|9034|9032|9113.3|9111.3|9021.2|9019.2|2495175
1590480000000|2020-05-26 08:00:00|9033.8|9031.8|9019.9|9017.9|9046.3|9044.3|8975.2|8973.2|2696700
1590483600000|2020-05-26 09:00:00|9020.7|9018.7|9046|9044|9050.7|9048.7|9001.8|8999.8|2340000
1590487200000|2020-05-26 10:00:00|9050.8|9040.8|9024.5|9020.5|9058.7|9048.7|9018|9008|1606
1590490800000|2020-05-26 11:00:00|9024|9019|9022|9019|9030|9026.5|9012.5|9009.5|490
1590494400000|2020-05-26 12:00:00|9024|9019.5|9066|9060.5|9067|9064|9017.5|9014|608
1590498000000|2020-05-26 13:00:00|9066.5|9061|9090|9083.5|9125|9120.5|9066|9060.5|2868
1590501600000|2020-05-26 14:00:00|9087|9084|9108|9101.5|9113|9108|9072.5|9068.5|2231
1590505200000|2020-05-26 15:00:00|9109|9100.5|9080|9076.5|9118.5|9115|9070|9065.5|1378
1590508800000|2020-05-26 16:00:00|9079.5|9077|9093.5|9089|9096|9093.5|9069.5|9066|797
1590512400000|2020-05-26 17:00:00|9094.5|9089.5|9091.5|9086.5|9095.5|9092.5|9083|9078|506
1590516000000|2020-05-26 18:00:00|9091|9085.5|9075|9071.5|9094|9090.5|9065.5|9062.5|527
1590519600000|2020-05-26 19:00:00|9074.5|9070|9023.8|9013.8|9076.5|9072.5|9009|9006.5|909
1590523200000|2020-05-26 20:00:00|9026.8|9016.8|9030.5|9023|9049.3|9039.3|9026.8|9016.8|144
1590526800000|2020-05-26 21:00:00|9029|9023.5|9044|9034|9044|9034|9027.5|9023.5|15762980
1590530400000|2020-05-26 22:00:00|9045.7|9035.7|9044.2|9034.2|9045.8|9035.8|9033.3|9023.3|0
1590534000000|2020-05-26 23:00:00|9044.5|9034.5|9038.1|9028.1|9045.8|9035.8|9033.6|9023.6|0
1590537600000|2020-05-27 00:00:00|9038.6|9028.6|9047|9037|9048.5|9038.5|9023.8|9013.8|0
1590541200000|2020-05-27 01:00:00|9047.2|9037.2|9063.7|9058.2|9085.7|9083.2|9047.2|9037.2|1770
1590544800000|2020-05-27 02:00:00|9064.2|9058.7|9055.2|9050.7|9064.7|9060.2|9031.7|9027.2|2216
1590548400000|2020-05-27 03:00:00|9054.7|9049.2|9031|9029|9083.2|9079.7|9017.9|9015.9|1241568
1590552000000|2020-05-27 04:00:00|9032|9030|9043.9|9041.9|9045.7|9043.7|8989.1|8987.1|2681025
1590555600000|2020-05-27 05:00:00|9043.5|9041.5|9091.9|9089.9|9120.2|9118.2|9043|9041|1358700
1590559200000|2020-05-27 06:00:00|9091.3|9089.3|9123.4|9121.4|9132.2|9130.2|9082.8|9080.8|929550
1590562800000|2020-05-27 07:00:00|9123.6|9121.6|9182.1|9180.1|9192.9|9190.9|9122.4|9120.4|1264425
1590566400000|2020-05-27 08:00:00|9182.2|9180.2|9294.8|9292.8|9341.2|9339.2|9181.6|9179.6|2086800
1590570000000|2020-05-27 09:00:00|9297.1|9295.1|9315.7|9313.7|9329.6|9327.6|9255.2|9253.2|1502325
1590573600000|2020-05-27 10:00:00|9315|9313|9311.5|9305.5|9323.9|9313.9|9300.9|9290.9|125
1590577200000|2020-05-27 11:00:00|9310|9307.5|9295|9288|9314|9309.5|9289|9283.5|208
1590580800000|2020-05-27 12:00:00|9295.5|9288.3|9253|9247.5|9301.5|9294.5|9250.5|9247|510
1590584400000|2020-05-27 13:00:00|9252.5|9247|9252|9247|9285|9278.5|9242|9236|1807
1590588000000|2020-05-27 14:00:00|9255|9247.5|9212|9207.5|9275|9272|9199.5|9196|2211
1590591600000|2020-05-27 15:00:00|9208|9205.5|9248.5|9239|9252|9247|9205|9201.5|1119
1590595200000|2020-05-27 16:00:00|9248|9237.5|9249|9244.5|9262|9259.5|9245.5|9237.5|1595
1590598800000|2020-05-27 17:00:00|9250.5|9248|9260.5|9255|9264|9259.5|9219|9210.5|1065
1590602400000|2020-05-27 18:00:00|9261|9255.5|9284.5|9278.5|9286.5|9282|9261|9255.5|444
1590606000000|2020-05-27 19:00:00|9285.5|9282.5|9296|9290|9307.5|9302|9275|9270.5|830
1590609600000|2020-05-27 20:00:00|9295.5|9290.5|9300|9292|9307|9302|9290.5|9283.5|342
1590613200000|2020-05-27 21:00:00|9313.9|9290.5|9305.8|9295.8|9314.3|9304.3|9304.8|9290.5|8125659
1590616800000|2020-05-27 22:00:00|9306.5|9296.5|9313.8|9303.8|9319.9|9309.9|9291.7|9281.7|0
1590620400000|2020-05-27 23:00:00|9309|9299|9304.5|9294.5|9314.2|9304.2|9286|9276|0
1590624000000|2020-05-28 00:00:00|9304|9294|9378|9368|9380.4|9370.4|9298.1|9288.1|0
1590627600000|2020-05-28 01:00:00|9377.8|9367.8|9362.7|9358.2|9378|9368|9293.2|9288.2|2221
1590631200000|2020-05-28 02:00:00|9362.2|9357.7|9340.7|9335.2|9364.2|9359.7|9338.7|9334.7|1243
1590634800000|2020-05-28 03:00:00|9340.2|9334.2|9347.8|9345.8|9356.6|9354.6|9302.7|9299.2|1562627
1590638400000|2020-05-28 04:00:00|9348.1|9346.1|9380.1|9378.1|9392.7|9390.7|9348.1|9346.1|2480625
1590642000000|2020-05-28 05:00:00|9378.9|9376.9|9424.6|9422.6|9439.4|9437.4|9367.2|9365.2|1495875
1590645600000|2020-05-28 06:00:00|9426|9424|9418.6|9416.6|9447.2|9445.2|9391.6|9389.6|1551900
1590649200000|2020-05-28 07:00:00|9418.9|9416.9|9425.3|9423.3|9430.3|9428.3|9383.2|9381.2|1567800
1590652800000|2020-05-28 08:00:00|9426|9424|9401.5|9399.5|9446.1|9444.1|9385.4|9383.4|1388775
1590656400000|2020-05-28 09:00:00|9401.4|9399.4|9424.2|9422.2|9440.2|9438.2|9396.9|9394.9|2669325
1590660000000|2020-05-28 10:00:00|9415.8|9413.8|9442.8|9437.8|9444.8|9438.8|9414.4|9404.4|774
1590663600000|2020-05-28 11:00:00|9443.8|9436.8|9444.8|9440.8|9450.3|9447.3|9440.3|9436.8|553
1590667200000|2020-05-28 12:00:00|9442.8|9439.8|9473.3|9468.8|9475.3|9471.8|9438.8|9434.3|598
1590670800000|2020-05-28 13:00:00|9476.8|9469.3|9449.8|9445.3|9502.8|9498.8|9447.3|9443.3|2380
1590674400000|2020-05-28 14:00:00|9449.3|9443.3|9473.3|9469.3|9476.8|9471.8|9444.3|9440.8|1530
1590678000000|2020-05-28 15:00:00|9473.8|9471.3|9456.8|9452.8|9477.8|9473.3|9447.8|9442.3|1223
1590681600000|2020-05-28 16:00:00|9457.3|9453.3|9478.8|9475.3|9479.8|9477.3|9452.3|9448.8|561
1590685200000|2020-05-28 17:00:00|9479.8|9475.8|9478.8|9475.3|9491.3|9488.3|9475.8|9471.8|340
1590688800000|2020-05-28 18:00:00|9480.3|9475.8|9448.8|9443.3|9481.8|9476.8|9441.3|9438.3|560
1590692400000|2020-05-28 19:00:00|9449.8|9443.8|9376.3|9371.8|9465.8|9461.3|9369.3|9364.3|1436
1590696000000|2020-05-28 20:00:00|9377.8|9372.3|9381.3|9371.3|9392.8|9389.3|9377.8|9371.3|352
1590699600000|2020-05-28 21:00:00|9382.1|9372.1|9392.2|9382.2|9393.9|9383.9|9377.3|9371.3|12715161
1590703200000|2020-05-28 22:00:00|9393.5|9383.5|9402.8|9392.8|9412.6|9402.6|9380.6|9370.6|0
1590706800000|2020-05-28 23:00:00|9402.5|9392.5|9379.5|9369.5|9410.8|9400.8|9377.9|9367.9|0
1590710400000|2020-05-29 00:00:00|9380.1|9370.1|9352.5|9342.5|9386.8|9376.8|9347.3|9337.3|0
1590714000000|2020-05-29 01:00:00|9351.4|9341.4|9392|9388|9393|9389|9297.5|9291.8|2925
1590717600000|2020-05-29 02:00:00|9391.5|9387|9403.5|9398.5|9420|9416|9384.5|9381.5|1277
1590721200000|2020-05-29 03:00:00|9403|9396|9381.7|9379.7|9423.5|9421.5|9360.3|9358.3|1825330
1590724800000|2020-05-29 04:00:00|9381.8|9379.8|9417.3|9415.3|9422.3|9420.3|9352.4|9350.4|3229575
1590728400000|2020-05-29 05:00:00|9417|9415|9434|9432|9454.7|9452.7|9402.6|9400.6|2688600
1590732000000|2020-05-29 06:00:00|9434.2|9432.2|9399.8|9397.8|9459.6|9457.6|9380.6|9378.6|2299350
1590735600000|2020-05-29 07:00:00|9399.9|9397.9|9408.7|9406.7|9433|9431|9393.1|9391.1|1119300
1590739200000|2020-05-29 08:00:00|9407.5|9405.5|9433.4|9431.4|9471.1|9469.1|9406.6|9404.6|2769300
1590742800000|2020-05-29 09:00:00|9434|9432|9473.6|9471.6|9498.7|9496.7|9430|9428|3371850
1590746400000|2020-05-29 10:00:00|9472.7|9470.7|9496.5|9491.5|9513.8|9503.8|9471.7|9461.7|3525
1590750000000|2020-05-29 11:00:00|9497.5|9489.5|9494.5|9489.5|9507|9502.5|9482|9478.5|743
1590753600000|2020-05-29 12:00:00|9495.5|9490|9486.5|9482|9523|9519.5|9486.5|9482|641
1590757200000|2020-05-29 13:00:00|9484.5|9481|9468.5|9464.5|9487.5|9482.5|9452|9448.5|1485
1590760800000|2020-05-29 14:00:00|9468|9463.5|9488.5|9484.5|9501|9495.5|9466|9462|2447
1590764400000|2020-05-29 15:00:00|9489|9485|9480.5|9476.5|9505|9499.5|9462|9459|1847
1590768000000|2020-05-29 16:00:00|9482.5|9477|9488.5|9483.5|9500.5|9495.5|9454.5|9451|1384
1590771600000|2020-05-29 17:00:00|9489.5|9482.5|9473.5|9470|9494|9490.5|9461.5|9457.5|1004
1590775200000|2020-05-29 18:00:00|9475|9470.5|9530|9523.5|9534|9529.5|9448.5|9443.5|1803
1590778800000|2020-05-29 19:00:00|9530.5|9530.5|9543.8|9533.8|9575.5|9570.5|9530.5|9528.5|1094
1590782400000|2020-05-29 20:00:00|9541.5|9531.5|9547.5|9537.5|9568.3|9562|9539.5|9531|166
1590786000000|2020-05-29 21:00:00|9548|9539.5|9544|9534|9548|9540|9544|9534|0
1590962400000|2020-05-31 22:00:00|9473.9|9463.9|9493.8|9483.8|9499.6|9489.6|9455.8|9445.8|0
1590966000000|2020-05-31 23:00:00|9493.3|9483.3|9505.8|9495.8|9507.4|9497.4|9482.4|9472.4|0
1590969600000|2020-06-01 00:00:00|9505.3|9495.3|9525|9515|9557.1|9547.1|9504.7|9494.7|0
1590973200000|2020-06-01 01:00:00|9524.5|9514.5|9640.5|9638|9674.5|9669.5|9524.5|9514.5|3967
1590976800000|2020-06-01 02:00:00|9642|9638.5|9657.6|9653.1|9659.6|9656.1|9635|9631|1986
1590980400000|2020-06-01 03:00:00|9657.1|9653.6|9729.2|9727.2|9750.3|9748.3|9633.6|9630.6|2349714
1590984000000|2020-06-01 04:00:00|9729.7|9727.7|9786.6|9784.6|9791.1|9789.1|9729.7|9727.7|3026850
1590987600000|2020-06-01 05:00:00|9787.5|9785.5|9807.7|9805.7|9817.9|9815.9|9759.6|9757.6|2070675
1590991200000|2020-06-01 06:00:00|9807.8|9805.8|9856.2|9854.2|9901.2|9899.2|9801|9799|2912325
1590994800000|2020-06-01 07:00:00|9856.1|9854.1|9871.4|9869.4|9879.3|9877.3|9839.7|9837.7|1774425
1590998400000|2020-06-01 08:00:00|9873.1|9871.1|9824.9|9822.9|9874.6|9872.6|9762.7|9760.7|3727650
1591002000000|2020-06-01 09:00:00|9826.9|9824.9|9769.9|9767.9|9847.2|9845.2|9768.8|9766.8|2589525
1591005600000|2020-06-01 10:00:00|9768.6|9766.6|9811.6|9805.6|9833.1|9826.6|9768.6|9763.4|2867
1591009200000|2020-06-01 11:00:00|9813.6|9806.1|9799.1|9795.1|9819.6|9816.6|9799.1|9794.6|675
1591012800000|2020-06-01 12:00:00|9800.6|9795.6|9783.1|9775.1|9805.1|9802.1|9770.6|9767.1|608
1591016400000|2020-06-01 13:00:00|9782.6|9774.6|9774.1|9770.1|9826.6|9823.6|9766.6|9763.1|2892
1591020000000|2020-06-01 14:00:00|9773.6|9769.6|9831.1|9827.1|9841.6|9838.6|9764.6|9762.1|3021
1591023600000|2020-06-01 15:00:00|9830.6|9827.6|9808.6|9804.1|9834.1|9831.1|9793.6|9790.1|1514
1591027200000|2020-06-01 16:00:00|9808.1|9804.6|9836.1|9832.1|9836.1|9832.1|9802.6|9798.1|736
1591030800000|2020-06-01 17:00:00|9836.6|9832.6|9835.6|9831.1|9839.6|9836.1|9828.6|9825.6|757
1591034400000|2020-06-01 18:00:00|9836.1|9832.1|9854.1|9849.1|9855.6|9851.6|9827.6|9824.6|481
1591038000000|2020-06-01 19:00:00|9851.1|9848.6|9856.6|9852.6|9862.6|9859.1|9831.1|9827.1|1028
1591041600000|2020-06-01 20:00:00|9854.1|9853.1|9839.1|9831.6|9855.6|9853.6|9834.1|9831.6|213
1591045200000|2020-06-01 21:00:00|9838.6|9827.6|9841.4|9831.4|9841.9|9831.9|9836.6|9826.6|18459578
1591048800000|2020-06-01 22:00:00|9842.2|9832.2|9828.5|9818.5|9846.3|9836.3|9819.6|9809.6|0
1591052400000|2020-06-01 23:00:00|9827.9|9817.9|9819.8|9809.8|9837.4|9827.4|9807.9|9797.9|0
1591056000000|2020-06-02 00:00:00|9819.3|9809.3|9832|9822|9839.7|9829.7|9815.9|9805.9|0
1591059600000|2020-06-02 01:00:00|9832.6|9822.6|9816|9811.5|9915|9905|9800|9790.5|2299
1591063200000|2020-06-02 02:00:00|9815.5|9812|9806|9802|9827|9822.5|9797|9793.5|1169
1591066800000|2020-06-02 03:00:00|9804|9801.5|9857.7|9855.7|9864.7|9862.7|9773|9771|1822908
1591070400000|2020-06-02 04:00:00|9856.6|9854.6|9805.3|9803.3|9878.6|9876.6|9785.6|9783.6|3208275
1591074000000|2020-06-02 05:00:00|9804.9|9802.9|9844.4|9842.4|9858.2|9856.2|9802.3|9800.3|1747425
1591077600000|2020-06-02 06:00:00|9844.6|9842.6|9858|9856|9885.7|9883.7|9828.2|9826.2|1634550
1591081200000|2020-06-02 07:00:00|9858.1|9856.1|9913|9911|9939.8|9937.8|9858.1|9856.1|3233025
1591084800000|2020-06-02 08:00:00|9912.6|9910.6|9923.4|9921.4|9956.2|9954.2|9902.3|9900.3|2033250
1591088400000|2020-06-02 09:00:00|9925.6|9923.6|9979.5|9977.5|9979.5|9977.5|9916.6|9914.6|2710425
1591092000000|2020-06-02 10:00:00|9978|9976|9951.5|9948.5|9987.9|9977.9|9938|9934.5|4343
1591095600000|2020-06-02 11:00:00|9951|9947|9956.5|9952|9958.5|9954.5|9946|9942|564
1591099200000|2020-06-02 12:00:00|9956|9952.5|9983.5|9979.5|9985|9981|9956|9951.5|1314
1591102800000|2020-06-02 13:00:00|9984|9980|10019|10015.5|10024|10020.5|9959|9955|2271
1591106400000|2020-06-02 14:00:00|10021|10016|10065.5|10060.5|10078.5|10073|10017|10012.5|3970
1591110000000|2020-06-02 15:00:00|10064.5|10061|10005|10001|10066.5|10063.5|9998|9993|2347
1591113600000|2020-06-02 16:00:00|10006|9999.5|10013.5|10009.5|10024|10021|10000|9995.5|1148
1591117200000|2020-06-02 17:00:00|10014|10010|10033|10028.5|10037|10033.5|10012.5|10008|935
1591120800000|2020-06-02 18:00:00|10033.5|10029|10026.5|10023|10041|10038.5|10006|10002|749
1591124400000|2020-06-02 19:00:00|10027|10022|10065|10062.5|10065|10062.5|10018|10014|1426
1591128000000|2020-06-02 20:00:00|10064|10062|10051|10048|10065.5|10062.5|10041.5|10038|230
1591131600000|2020-06-02 21:00:00|10050.5|10047|10041.5|10031.5|10050.5|10047|10037.2|10027.2|16394145
1591135200000|2020-06-02 22:00:00|10042.8|10032.8|10033.6|10023.6|10044.8|10034.8|10029.9|10019.9|0
1591138800000|2020-06-02 23:00:00|10033|10023|10082.6|10072.6|10083.1|10073.1|10032|10022|0
1591142400000|2020-06-03 00:00:00|10083.1|10073.1|10079.5|10069.5|10090.8|10080.8|10073.4|10063.4|0
1591146000000|2020-06-03 01:00:00|10086.6|10076.6|10074.8|10070.3|10091.8|10088.3|10066.8|10063.3|3633
1591149600000|2020-06-03 02:00:00|10074.3|10070.8|10061.3|10057.8|10079.8|10077.3|10058.8|10056.3|1442
1591153200000|2020-06-03 03:00:00|10060.8|10056.8|10102|10100|10115.7|10113.7|10055.8|10052.3|2036820
1591156800000|2020-06-03 04:00:00|10102.9|10100.9|10061|10059|10114.1|10112.1|10030.1|10028.1|3161625
1591160400000|2020-06-03 05:00:00|10061.2|10059.2|10087.7|10085.7|10095|10093|10060.8|10058.8|1463850
1591164000000|2020-06-03 06:00:00|10087.6|10085.6|10095.3|10093.3|10123.8|10121.8|10078.7|10076.7|1828275
1591167600000|2020-06-03 07:00:00|10095.5|10093.5|10117.3|10115.3|10118.6|10116.6|10083.4|10081.4|1331325
1591171200000|2020-06-03 08:00:00|10116.8|10114.8|10161.4|10159.4|10161.4|10159.4|10101.7|10099.7|2213100
1591174800000|2020-06-03 09:00:00|10160.6|10158.6|10078.5|10076.5|10185|10183|10037.7|10035.7|4878150
1591178400000|2020-06-03 10:00:00|10078.8|10076.8|10060.3|10055.3|10095.1|10085.1|10059.3|10054.3|1258
1591182000000|2020-06-03 11:00:00|10059.3|10056.3|10077.8|10071.3|10080.3|10076.8|10050.8|10045.8|453
1591185600000|2020-06-03 12:00:00|10076.8|10068.8|10088.8|10084.8|10101.8|10097.8|10070.3|10066.3|967
1591189200000|2020-06-03 13:00:00|10089.8|10085.3|10143.3|10139.3|10143.3|10140.8|10082.8|10079.3|3191
1591192800000|2020-06-03 14:00:00|10142.8|10139.8|10179.3|10176.3|10190.3|10186.3|10141.8|10138.8|3932
1591196400000|2020-06-03 15:00:00|10180.3|10176.8|10181.3|10177.3|10193.3|10190.8|10175.8|10172.8|2572
1591200000000|2020-06-03 16:00:00|10180.8|10176.8|10165.8|10161.8|10184.3|10180.8|10163.8|10160.8|594
1591203600000|2020-06-03 17:00:00|10166.3|10162.3|10162.8|10158.3|10169.8|10166.8|10160.8|10156.8|240
1591207200000|2020-06-03 18:00:00|10162.3|10157.8|10181.3|10177.8|10190.3|10186.3|10161.3|10157.8|339
1591210800000|2020-06-03 19:00:00|10180.8|10178.3|10176.3|10173.3|10201.3|10196.8|10175.8|10171.3|1165
1591214400000|2020-06-03 20:00:00|10176.8|10173.8|10166.8|10162.3|10178.3|10174.3|10165.3|10161.8|242
1591218000000|2020-06-03 21:00:00|10170.8|10164.3|10175|10165|10175.1|10165.1|10168.7|10158.7|16920706
1591221600000|2020-06-03 22:00:00|10174.8|10164.8|10187.9|10177.9|10189|10179|10165.7|10155.7|0
1591225200000|2020-06-03 23:00:00|10187.6|10177.6|10219.7|10209.7|10226.2|10216.2|10187.3|10177.3|0
1591228800000|2020-06-04 00:00:00|10220.3|10210.3|10189.1|10179.1|10224|10214|10181.1|10171.1|0
1591232400000|2020-06-04 01:00:00|10189.7|10179.7|10111.4|10107.4|10189.7|10179.7|10110.9|10106.9|2592
1591236000000|2020-06-04 02:00:00|10111.9|10107.9|10046.4|10043.4|10113.9|10110.4|10046.4|10043.4|1812
1591239600000|2020-06-04 03:00:00|10045.9|10041.9|10073.4|10071.4|10104|10102|10029.9|10025.9|1456196
1591243200000|2020-06-04 04:00:00|10072.4|10070.4|10067|10065|10076.1|10074.1|10012.2|10010.2|2938800
1591246800000|2020-06-04 05:00:00|10067.2|10065.2|10009.5|10007.5|10071.8|10069.8|10004.7|10002.7|1650600
1591250400000|2020-06-04 06:00:00|10010.7|10008.7|9945.5|9943.5|10019.1|10017.1|9927.1|9925.1|3258600
1591254000000|2020-06-04 07:00:00|9945.2|9943.2|9985.8|9983.8|9988.9|9986.9|9928.5|9926.5|2339325
1591257600000|2020-06-04 08:00:00|9985.6|9983.6|10008.9|10006.9|10034.3|10032.3|9976.8|9974.8|2996700
1591261200000|2020-06-04 09:00:00|10009.1|10007.1|10010.5|10008.5|10031.7|10029.7|9984.6|9982.6|2850075
1591264800000|2020-06-04 10:00:00|10009|10007|10034.4|10029.9|10045.4|10038.9|10009|10003.5|5110
1591268400000|2020-06-04 11:00:00|10033.9|10030.4|10080.9|10077.4|10093.4|10089.9|10029.4|10025.4|1039
1591272000000|2020-06-04 12:00:00|10079.4|10076.4|10038.4|10033.4|10091.9|10088.9|10024.4|10021.4|1189
1591275600000|2020-06-04 13:00:00|10037.9|10032.9|10041.4|10036.9|10046.9|10042.9|10016.9|10013.9|1410
1591279200000|2020-06-04 14:00:00|10037.9|10034.9|10088.9|10085.4|10092.4|10089.4|10014.9|10012.4|2608
1591282800000|2020-06-04 15:00:00|10088.4|10083.9|10045.4|10041.9|10091.9|10088.4|10044.4|10040.4|1833
1591286400000|2020-06-04 16:00:00|10045.9|10041.4|10017.4|10013.4|10047.9|10043.9|10017.4|10013.4|1541
1591290000000|2020-06-04 17:00:00|10017.9|10012.9|10028.9|10025.4|10032.9|10028.9|10014.4|10011.9|834
1591293600000|2020-06-04 18:00:00|10029.9|10025.9|9990.9|9986.4|10034.4|10030.9|9990.4|9985.9|1760
1591297200000|2020-06-04 19:00:00|9991.4|9987.4|10018.9|10014.9|10023.4|10019.4|9972.4|9968.9|1680
1591300800000|2020-06-04 20:00:00|10019.9|10015.4|10021.4|10014.9|10029.4|10020.9|10015.4|10010.4|70
1591304400000|2020-06-04 21:00:00|10024.4|10015.9|10021.7|10011.7|10028.4|10018.4|10021.3|10011.3|17499199
1591308000000|2020-06-04 22:00:00|10023.5|10013.5|10026|10016|10034.5|10024.5|10021|10011|0
1591311600000|2020-06-04 23:00:00|10026.3|10016.3|10018.6|10008.6|10031.3|10021.3|10015|10005|0
1591315200000|2020-06-05 00:00:00|10019.2|10009.2|10029.1|10019.1|10034.7|10024.7|10014.1|10004.1|0
1591318800000|2020-06-05 01:00:00|10029.6|10019.6|10031.3|10024.8|10043.3|10040.3|10007.8|10000.8|981
1591322400000|2020-06-05 02:00:00|10030.8|10024.3|10051.8|10048.3|10056.3|10052.3|10026.8|10022.8|553
1591326000000|2020-06-05 03:00:00|10050.8|10046.8|10119.1|10117.1|10119.1|10117.1|10050.8|10046.8|1423406
1591329600000|2020-06-05 04:00:00|10121.5|10119.5|10040.4|10038.4|10130.6|10128.6|10039.1|10037.1|3087750
1591333200000|2020-06-05 05:00:00|10040.8|10038.8|10083.5|10081.5|10095.7|10093.7|10034.5|10032.5|1814325
1591336800000|2020-06-05 06:00:00|10083|10081|10087.3|10085.3|10108.4|10106.4|10066|10064|1397400
1591340400000|2020-06-05 07:00:00|10088.1|10086.1|10129.4|10127.4|10134.8|10132.8|10068.7|10066.7|1974300
1591344000000|2020-06-05 08:00:00|10128.9|10126.9|10129.9|10127.9|10166.3|10164.3|10115.4|10113.4|2986575
1591347600000|2020-06-05 09:00:00|10130|10128|10176.3|10174.3|10176.3|10174.3|10104.8|10102.8|2784450
1591351200000|2020-06-05 10:00:00|10173.6|10171.6|10148.3|10144.3|10176.5|10171.6|10147.3|10140.9|3447
1591354800000|2020-06-05 11:00:00|10148.8|10144.8|10154.8|10150.8|10159.3|10155.8|10148.8|10144.8|444
1591358400000|2020-06-05 12:00:00|10153.8|10149.8|10225.3|10221.3|10225.3|10221.8|10151.3|10147.3|1371
1591362000000|2020-06-05 13:00:00|10224.8|10220.8|10258.3|10254.3|10290.8|10285.8|10224.3|10219.8|3659
1591365600000|2020-06-05 14:00:00|10258.8|10254.8|10288.8|10285.3|10289.3|10285.8|10254.3|10250.3|1749
1591369200000|2020-06-05 15:00:00|10289.3|10285.8|10323.3|10318.8|10330.8|10326.8|10285.3|10282.3|2056
1591372800000|2020-06-05 16:00:00|10324.8|10319.3|10330.3|10325.8|10344.3|10340.8|10313.3|10310.3|1348
1591376400000|2020-06-05 17:00:00|10329.8|10325.3|10303.3|10299.3|10335.8|10331.8|10298.8|10296.3|827
1591380000000|2020-06-05 18:00:00|10301.8|10298.3|10285.3|10280.3|10308.8|10304.3|10260.3|10257.3|876
1591383600000|2020-06-05 19:00:00|10286.8|10280.8|10276.3|10267.3|10296.8|10292.8|10266.8|10261.8|632
1591387200000|2020-06-05 20:00:00|10276.8|10268.8|10281.8|10272.3|10290.3|10280.8|10272.8|10267.3|157
1591567200000|2020-06-07 22:00:00|10304.6|10294.6|10338.2|10328.2|10358.5|10348.5|10301.8|10291.8|15471757
1591570800000|2020-06-07 23:00:00|10337.9|10327.9|10384.9|10374.9|10387.7|10377.7|10336.5|10326.5|0
1591574400000|2020-06-08 00:00:00|10384.3|10374.3|10337.4|10327.4|10384.3|10374.3|10337.4|10327.4|0
1591578000000|2020-06-08 01:00:00|10337.7|10327.7|10231.3|10226.8|10337.7|10327.7|10221.8|10218.8|2438
1591581600000|2020-06-08 02:00:00|10231.8|10227.8|10263.8|10259.8|10275.8|10272.3|10224.3|10220.3|1411
1591585200000|2020-06-08 03:00:00|10262.3|10258.8|10276.6|10274.6|10306.8|10304.8|10254.3|10250.3|1822834
1591588800000|2020-06-08 04:00:00|10276.8|10274.8|10279.1|10277.1|10297.2|10295.2|10242.6|10240.6|2645025
1591592400000|2020-06-08 05:00:00|10279.6|10277.6|10282.1|10280.1|10289.6|10287.6|10256|10254|1032225
1591596000000|2020-06-08 06:00:00|10282.5|10280.5|10234.6|10232.6|10288.1|10286.1|10221.8|10219.8|1276800
1591599600000|2020-06-08 07:00:00|10234.3|10232.3|10143.8|10141.8|10234.3|10232.3|10131.6|10129.6|3398250
1591603200000|2020-06-08 08:00:00|10143|10141|10154.8|10152.8|10193.7|10191.7|10110.6|10108.6|2322675
1591606800000|2020-06-08 09:00:00|10154.9|10152.9|10165.7|10163.7|10191.4|10189.4|10138.4|10136.4|2143575
1591610400000|2020-06-08 10:00:00|10163.8|10161.8|10167.3|10162.8|10180.3|10174.8|10160|10150|709
1591614000000|2020-06-08 11:00:00|10167.8|10163.3|10165.3|10161.3|10180.8|10176.8|10154.3|10150.8|369
1591617600000|2020-06-08 12:00:00|10164.3|10160.3|10159.8|10155.8|10172.3|10168.8|10154.8|10149.8|475
1591621200000|2020-06-08 13:00:00|10160.3|10156.3|10185.8|10180.3|10204.3|10199.3|10158.8|10155.3|1333
1591624800000|2020-06-08 14:00:00|10187.3|10180.8|10152.8|10147.3|10190.3|10184.8|10126.3|10120.3|1129
1591628400000|2020-06-08 15:00:00|10150.8|10146.3|10141.8|10137.3|10167.8|10163.8|10132.3|10128.8|966
1591632000000|2020-06-08 16:00:00|10141.3|10137.8|10144.3|10137.8|10145.8|10142.3|10124.8|10121.3|442
1591635600000|2020-06-08 17:00:00|10142.8|10138.3|10182.3|10179.8|10182.3|10179.8|10141.3|10136.8|461
1591639200000|2020-06-08 18:00:00|10181.8|10179.3|10207.3|10204.3|10207.3|10204.8|10181.8|10176.3|614
1591642800000|2020-06-08 19:00:00|10206.8|10202.8|10253.8|10250.3|10257.3|10253.3|10205.8|10202.3|1676
1591646400000|2020-06-08 20:00:00|10253.3|10248.8|10249.3|10244.8|10255.8|10250.8|10245.8|10240.8|486
1591650000000|2020-06-08 21:00:00|10248.8|10243.8|10243.6|10233.6|10248.8|10243.8|10240.8|10232|14651064
1591653600000|2020-06-08 22:00:00|10245.4|10235.4|10235.7|10225.7|10246.5|10236.5|10232.9|10222.9|0
1591657200000|2020-06-08 23:00:00|10236.3|10226.3|10235.1|10225.1|10242.5|10232.5|10231.7|10221.7|0
1591660800000|2020-06-09 00:00:00|10235.6|10225.6|10237.2|10227.2|10249.4|10239.4|10216.8|10206.8|0
1591664400000|2020-06-09 01:00:00|10236.7|10226.7|10223.5|10218|10238|10229.5|10169|10164.5|1808
1591668000000|2020-06-09 02:00:00|10224.5|10222|10228|10224|10235.5|10231|10211|10207|812
1591671600000|2020-06-09 03:00:00|10227.5|10224.5|10159.1|10157.1|10231.5|10227.5|10141.2|10139.2|936047
1591675200000|2020-06-09 04:00:00|10158.1|10156.1|10242.8|10240.8|10268.8|10266.8|10129.1|10127.1|3175725
1591678800000|2020-06-09 05:00:00|10242.3|10240.3|10249.6|10247.6|10274.7|10272.7|10229.8|10227.8|1611750
1591682400000|2020-06-09 06:00:00|10249.3|10247.3|10253.8|10251.8|10292.5|10290.5|10245.4|10243.4|1575300
1591686000000|2020-06-09 07:00:00|10254.7|10252.7|10143.6|10141.6|10268.7|10266.7|10131.4|10129.4|3200250
1591689600000|2020-06-09 08:00:00|10142.4|10140.4|10070.4|10068.4|10162.4|10160.4|10067.8|10065.8|3075225
1591693200000|2020-06-09 09:00:00|10070|10068|10007.6|10005.6|10082|10080|10006|10004|3282075
1591696800000|2020-06-09 10:00:00|10007.8|10005.8|10032.5|10026.5|10041|10036.5|9998.3|9988.3|1527
1591700400000|2020-06-09 11:00:00|10031.5|10027.5|10054.5|10049|10063|10060|10028|10022.5|978
1591704000000|2020-06-09 12:00:00|10054|10048|10054.5|10049.5|10079|10073|10046.5|10042|612
1591707600000|2020-06-09 13:00:00|10055|10048.5|10027|10023|10061.5|10059|10014.5|10010|1778
1591711200000|2020-06-09 14:00:00|10029|10025|10064.5|10058.5|10071|10065.5|9998|9994.5|1594
1591714800000|2020-06-09 15:00:00|10063|10058|10048.5|10044|10069|10066|10041.5|10037.5|992
1591718400000|2020-06-09 16:00:00|10048|10044.5|10056|10051.5|10057.5|10054|10043.5|10039|392
1591722000000|2020-06-09 17:00:00|10055.5|10051|10071.5|10068|10077|10072.5|10053|10049|421
1591725600000|2020-06-09 18:00:00|10073|10068.5|10077|10073|10077|10073.5|10060|10055.5|522
1591729200000|2020-06-09 19:00:00|10076.5|10073.5|10088.5|10081.5|10100|10094.5|10070|10066|835
1591732800000|2020-06-09 20:00:00|10088|10083|10073.5|10066.5|10091|10086.5|10072.5|10065.5|283
1591736400000|2020-06-09 21:00:00|10074|10065|10069.6|10059.6|10074|10065|10065.7|10055.7|16859880
1591740000000|2020-06-09 22:00:00|10068.1|10058.1|10081.6|10071.6|10090.8|10080.8|10068.1|10058.1|0
1591743600000|2020-06-09 23:00:00|10082.1|10072.1|10092.8|10082.8|10096|10086|10071.6|10061.6|0
1591747200000|2020-06-10 00:00:00|10093.4|10083.4|10085.2|10075.2|10095.4|10085.4|10076.8|10066.8|0
1591750800000|2020-06-10 01:00:00|10084.2|10076.2|10105.2|10101.7|10114.2|10109.7|10071.7|10067.7|1803
1591754400000|2020-06-10 02:00:00|10105.7|10102.7|10088.2|10084.7|10112.7|10107.7|10084.2|10081.2|1036
1591758000000|2020-06-10 03:00:00|10087.7|10085.2|10086.2|10084.2|10104.5|10102.5|10058.3|10056.3|1448133
1591761600000|2020-06-10 04:00:00|10086.5|10084.5|10101.2|10099.2|10116.3|10114.3|10038.1|10036.1|3116850
1591765200000|2020-06-10 05:00:00|10103.3|10101.3|10097|10095|10144.6|10142.6|10087|10085|2405025
1591768800000|2020-06-10 06:00:00|10096.2|10094.2|10076.1|10074.1|10113.3|10111.3|10060.9|10058.9|1654875
1591772400000|2020-06-10 07:00:00|10076|10074|10118.7|10116.7|10147.6|10145.6|10069.5|10067.5|1987200
1591776000000|2020-06-10 08:00:00|10116.9|10114.9|10091.4|10089.4|10132.3|10130.3|10081.2|10079.2|1636200
1591779600000|2020-06-10 09:00:00|10091.2|10089.2|10140.9|10138.9|10152.2|10150.2|10041.9|10039.9|3695400
1591783200000|2020-06-10 10:00:00|10140.4|10138.4|10136.7|10130.2|10148.2|10143.7|10122.5|10112.5|1227
1591786800000|2020-06-10 11:00:00|10134.7|10129.7|10157.2|10151.7|10159.2|10155.2|10127.7|10124.2|503
1591790400000|2020-06-10 12:00:00|10156.7|10152.2|10162.7|10157.7|10177.2|10172.7|10151.2|10147.2|407
1591794000000|2020-06-10 13:00:00|10162.2|10158.2|10129.7|10126.7|10171.2|10166.7|10115.7|10112.2|1400
1591797600000|2020-06-10 14:00:00|10131.2|10127.7|10091.2|10087.2|10134.2|10131.2|10084.7|10082.2|2912
1591801200000|2020-06-10 15:00:00|10090.7|10085.2|10108.7|10105.7|10110.7|10107.7|10084.7|10080.7|830
1591804800000|2020-06-10 16:00:00|10108.2|10106.2|10115.2|10111.2|10121.7|10117.7|10107.2|10103.2|301
1591808400000|2020-06-10 17:00:00|10115.7|10111.7|10097.2|10092.7|10117.7|10114.2|10095.2|10092.2|222
1591812000000|2020-06-10 18:00:00|10098.2|10093.2|10147.2|10141.7|10176.2|10172.7|10072.2|10068.7|1598
1591815600000|2020-06-10 19:00:00|10146.7|10142.2|10171.7|10166.2|10185.7|10180.7|10105.7|10098.2|1668
1591819200000|2020-06-10 20:00:00|10170.7|10166.7|10152.2|10148.7|10171.7|10166.7|10149.2|10146.2|542
1591822800000|2020-06-10 21:00:00|10154.7|10148.2|10132.2|10122.2|10154.7|10148.2|10131.7|10121.7|15945013
1591826400000|2020-06-10 22:00:00|10133.4|10123.4|10127.5|10117.5|10162.8|10152.8|10124.6|10114.6|0
1591830000000|2020-06-10 23:00:00|10127.2|10117.2|10094|10084|10136.3|10126.3|10090.1|10080.1|0
1591833600000|2020-06-11 00:00:00|10094.6|10084.6|10117.8|10107.8|10125.6|10115.6|10090.7|10080.7|0
1591837200000|2020-06-11 01:00:00|10118.4|10112.4|10103.4|10097.9|10134.4|10131.4|10097.9|10094.4|1287
1591840800000|2020-06-11 02:00:00|10102.9|10098.4|10090.9|10086.9|10108.9|10105.9|10088.9|10085.9|516
1591844400000|2020-06-11 03:00:00|10090.4|10085.9|10056.2|10054.2|10094.9|10090.9|10040.7|10038.7|1514692
1591848000000|2020-06-11 04:00:00|10056|10054|10081.4|10079.4|10099.2|10097.2|10051.8|10049.8|2008725
1591851600000|2020-06-11 05:00:00|10081.5|10079.5|10021.7|10019.7|10085.4|10083.4|9995.8|9993.8|3141900
1591855200000|2020-06-11 06:00:00|10020.8|10018.8|9995.3|9993.3|10033.2|10031.2|9978.2|9976.2|1884525
1591858800000|2020-06-11 07:00:00|9995.6|9993.6|9976|9974|10033.4|10031.4|9963.7|9961.7|2681850
1591862400000|2020-06-11 08:00:00|9975.9|9973.9|9915.8|9913.8|9995|9993|9901.9|9899.9|3115575
1591866000000|2020-06-11 09:00:00|9914.2|9912.2|9896.7|9894.7|9928.2|9926.2|9877.8|9875.8|3315000
1591869600000|2020-06-11 10:00:00|9902.3|9892.3|9838.9|9835.4|9909.5|9899.5|9838.9|9834.4|1302
1591873200000|2020-06-11 11:00:00|9840.9|9834.9|9805.9|9801.9|9856.9|9852.9|9803.9|9799.9|1189
1591876800000|2020-06-11 12:00:00|9804.9|9800.9|9759.9|9755.4|9806.9|9802.4|9734.4|9730.9|1203
1591880400000|2020-06-11 13:00:00|9759.4|9753.4|9796.9|9792.9|9807.4|9802.4|9744.4|9740.4|2637
1591884000000|2020-06-11 14:00:00|9797.9|9793.9|9728.4|9724.4|9803.9|9799.9|9726.4|9723.4|2166
1591887600000|2020-06-11 15:00:00|9727.9|9723.9|9650.4|9646.9|9728.9|9725.4|9630.9|9626.9|3595
1591891200000|2020-06-11 16:00:00|9649.9|9645.9|9573.9|9567.9|9661.9|9658.4|9558.9|9554.9|4725
1591894800000|2020-06-11 17:00:00|9572.9|9566.9|9590.9|9586.9|9611.9|9607.4|9569.9|9563.9|1930
1591898400000|2020-06-11 18:00:00|9590.4|9587.4|9499.9|9496.9|9590.4|9587.4|9488.4|9483.9|2112
1591902000000|2020-06-11 19:00:00|9502.9|9497.4|9478.9|9474.4|9533.9|9529.4|9469.9|9462.9|2986
1591905600000|2020-06-11 20:00:00|9481.4|9477.4|9533.9|9527.4|9534.4|9530.9|9479.9|9475.4|303
1591909200000|2020-06-11 21:00:00|9534.4|9526.9|9536.3|9526.3|9542.7|9532.7|9532.7|9522.7|17652600
1591912800000|2020-06-11 22:00:00|9529.9|9519.9|9568.3|9558.3|9569.4|9559.4|9512.3|9502.3|0
1591916400000|2020-06-11 23:00:00|9568.5|9558.5|9573.2|9563.2|9582.6|9572.6|9549.8|9539.8|0
1591920000000|2020-06-12 00:00:00|9574.3|9564.3|9548.6|9538.6|9582.6|9572.6|9537.3|9527.3|0
1591923600000|2020-06-12 01:00:00|9548.1|9538.1|9635.8|9632.3|9641.8|9638.3|9495.9|9489.4|4419
1591927200000|2020-06-12 02:00:00|9635.3|9630.8|9611.8|9607.8|9649.8|9646.8|9597.3|9593.3|2473
1591930800000|2020-06-12 03:00:00|9612.3|9608.3|9666.1|9664.1|9684.1|9682.1|9578.3|9575.8|3129967
1591934400000|2020-06-12 04:00:00|9664.9|9662.9|9688|9686|9705.3|9703.3|9652.2|9650.2|3157725
1591938000000|2020-06-12 05:00:00|9687.9|9685.9|9769.2|9767.2|9805.6|9803.6|9680.7|9678.7|3905775
1591941600000|2020-06-12 06:00:00|9770.7|9768.7|9713.7|9711.7|9790.7|9788.7|9706.9|9704.9|2517600
1591945200000|2020-06-12 07:00:00|9712.5|9710.5|9761.5|9759.5|9780.6|9778.6|9697.5|9695.5|2431725
1591948800000|2020-06-12 08:00:00|9764.5|9762.5|9887|9885|9920.8|9918.8|9757.9|9755.9|4997100
1591952400000|2020-06-12 09:00:00|9888.6|9886.6|9943.8|9941.8|9982.9|9980.9|9858.4|9856.4|4253400
1591956000000|2020-06-12 10:00:00|9940.8|9941.7|9907.8|9902.3|9953.3|9949.8|9891.8|9888.3|24324787
1591959600000|2020-06-12 11:00:00|9909.3|9903.8|9889.8|9880.8|9919.8|9914.3|9889.8|9880.8|456
1591963200000|2020-06-12 12:00:00|9886.8|9881.3|9900.8|9894.3|9920.3|9915.8|9859.3|9853.8|869
1591966800000|2020-06-12 13:00:00|9902.8|9894.8|9900.8|9895.8|9954.8|9947.8|9893.8|9887.8|1525
1591970400000|2020-06-12 14:00:00|9899.3|9895.3|9823.8|9819.8|9922.3|9918.8|9822.8|9819.8|2217
1591974000000|2020-06-12 15:00:00|9825.3|9820.3|9878.8|9874.3|9880.3|9875.3|9789.8|9783.8|4911
1591977600000|2020-06-12 16:00:00|9879.8|9874.8|9851.3|9845.3|9894.3|9890.3|9827.3|9823.3|1282
1591981200000|2020-06-12 17:00:00|9854.8|9846.8|9781.8|9777.8|9856.8|9850.8|9767.3|9763.3|2885
1591984800000|2020-06-12 18:00:00|9783.8|9778.8|9875.8|9870.8|9883.3|9879.3|9782.3|9777.3|1623
1591988400000|2020-06-12 19:00:00|9876.3|9871.3|9930.8|9924.3|9939.8|9935.3|9864.8|9860.3|2601
1591992000000|2020-06-12 20:00:00|9932.8|9927.3|9911.8|9903.3|9938.3|9931.8|9899.3|9893.8|127
1591995600000|2020-06-12 21:00:00||9908.8||9903.3||9908.8||9903.3|0
1592172000000|2020-06-14 22:00:00|9845.1|9835.1|9834.2|9824.2|9846.5|9836.5|9766.8|9756.8|0
1592175600000|2020-06-14 23:00:00|9834.5|9824.5|9814.8|9804.8|9836.5|9826.5|9797.3|9787.3|0
1592179200000|2020-06-15 00:00:00|9815.1|9805.1|9829.9|9819.9|9850.3|9840.3|9805.4|9795.4|0
1592182800000|2020-06-15 01:00:00|9817.3|9807.3|9872.8|9868.8|9885.3|9881.3|9764.3|9759.3|2543
1592186400000|2020-06-15 02:00:00|9872.3|9866.3|9849.8|9846.3|9897.3|9893.3|9849.8|9846.3|970
1592190000000|2020-06-15 03:00:00|9850.8|9846.8|9877.9|9875.9|9908.4|9906.4|9843.3|9839.8|1665772
1592193600000|2020-06-15 04:00:00|9877.4|9875.4|9790.3|9788.3|9879.9|9877.9|9787.6|9785.6|3220650
1592197200000|2020-06-15 05:00:00|9791.3|9789.3|9712.4|9710.4|9792.6|9790.6|9711.2|9709.2|3357525
1592200800000|2020-06-15 06:00:00|9712.8|9710.8|9702.7|9700.7|9747.2|9745.2|9688|9686|2425200
1592204400000|2020-06-15 07:00:00|9704|9702|9765.6|9763.6|9769.4|9767.4|9700.4|9698.4|2411250
1592208000000|2020-06-15 08:00:00|9766.5|9764.5|9855|9853|9861.9|9859.9|9728|9726|3838875
1592211600000|2020-06-15 09:00:00|9856.3|9854.3|9824.1|9822.1|9864.5|9862.5|9767.1|9765.1|3962850
1592215200000|2020-06-15 10:00:00|9825.8|9820.4|9780.8|9775.8|9830.8|9826.8|9770|9760|20809386
1592218800000|2020-06-15 11:00:00|9781.3|9777.3|9806.3|9801.3|9824.8|9821.8|9760.8|9757.8|1016
1592222400000|2020-06-15 12:00:00|9807.8|9801.8|9793.8|9787.8|9818.3|9814.8|9780.3|9776.3|679
1592226000000|2020-06-15 13:00:00|9792.3|9786.3|9819.8|9812.8|9839.3|9835.8|9735.8|9731.3|2179
1592229600000|2020-06-15 14:00:00|9820.3|9813.8|9782.3|9776.8|9825.8|9819.8|9744.3|9741.3|2087
1592233200000|2020-06-15 15:00:00|9782.8|9780.8|9805.3|9801.8|9829.8|9825.8|9780.8|9774.8|1386
1592236800000|2020-06-15 16:00:00|9805.8|9799.3|9867.8|9862.8|9867.8|9863.3|9802.8|9798.3|712
1592240400000|2020-06-15 17:00:00|9869.8|9863.3|9880.3|9876.3|9889.8|9886.3|9861.8|9857.3|1010
1592244000000|2020-06-15 18:00:00|9881.3|9876.8|9926.3|9921.3|9944.8|9941.3|9881.3|9876.8|1739
1592247600000|2020-06-15 19:00:00|9927.3|9921.8|9912.3|9908.8|9944.8|9941.3|9892.8|9887.8|873
1592251200000|2020-06-15 20:00:00|9913.3|9909.3|9922.8|9913.8|9923.3|9918.3|9902.3|9898.8|191
1592254800000|2020-06-15 21:00:00|9923.3|9912.3|9918.5|9908.5|9923.3|9912.3|9913.3|9904.4|20892949
1592258400000|2020-06-15 22:00:00|9917.4|9907.4|9925.5|9915.5|9940|9930|9907.4|9897.4|0
1592262000000|2020-06-15 23:00:00|9926.9|9916.9|9972.1|9962.1|9973.6|9963.6|9911.5|9901.5|0
1592265600000|2020-06-16 00:00:00|9971.9|9961.9|9956.1|9946.1|9979.3|9969.3|9945.3|9935.3|0
1592269200000|2020-06-16 01:00:00|9956.6|9946.6|9981.1|9977.1|9995.1|9989.6|9952.1|9945.6|3018
1592272800000|2020-06-16 02:00:00|9982.1|9977.6|10048.1|10044.1|10062.6|10059.1|9976.1|9973.6|2774
1592276400000|2020-06-16 03:00:00|10049.1|10045.6|9998.7|9996.7|10051.6|10048.2|9996.2|9994.2|2230209
1592280000000|2020-06-16 04:00:00|9999.5|9997.5|9980.6|9978.6|10023.1|10021.1|9966.5|9964.5|2653800
1592283600000|2020-06-16 05:00:00|9981.2|9979.2|9992.5|9990.5|10019.4|10017.4|9977.1|9975.1|1724325
1592287200000|2020-06-16 06:00:00|9991.4|9989.4|9916|9914|9991.4|9989.4|9884.1|9882.1|3569925
1592290800000|2020-06-16 07:00:00|9917|9915|9791.1|9789.1|9943.1|9941.1|9711.6|9709.6|6460350
1592294400000|2020-06-16 08:00:00|9790.7|9788.7|9899|9897|9907.1|9905.1|9725.1|9723.1|4803975
1592298000000|2020-06-16 09:00:00|9897.8|9895.8|9891.4|9889.4|9929.1|9927.1|9861.9|9859.9|3324300
1592301600000|2020-06-16 10:00:00|9891.7|9889.1|9925.1|9920.6|9934.9|9925.1|9886.6|9884.1|24700619
1592305200000|2020-06-16 11:00:00|9924.1|9921.6|9927.6|9924.1|9932.6|9928.6|9916.1|9912.6|439
1592308800000|2020-06-16 12:00:00|9928.1|9924.6|10019.1|10014.6|10040.6|10036.6|9922.6|9919.1|1671
1592312400000|2020-06-16 13:00:00|10017.6|10015.1|9971.6|9967.6|10024.6|10021.1|9951.1|9946.1|2428
1592316000000|2020-06-16 14:00:00|9973.1|9968.1|9832.1|9827.1|9989.6|9986.6|9829.1|9825.1|2766
1592319600000|2020-06-16 15:00:00|9829.1|9824.1|9894.1|9888.6|9914.6|9910.1|9808.6|9805.1|2055
1592323200000|2020-06-16 16:00:00|9898.6|9893.1|9887.1|9884.1|9904.6|9900.1|9852.1|9847.6|1322
1592326800000|2020-06-16 17:00:00|9886.1|9882.6|9838.6|9834.1|9893.6|9889.6|9833.6|9829.1|953
1592330400000|2020-06-16 18:00:00|9840.1|9834.6|9840.6|9836.1|9879.1|9874.6|9821.1|9816.6|1524
1592334000000|2020-06-16 19:00:00|9842.1|9837.6|9847.6|9839.1|9854.1|9847.1|9792.6|9787.6|1354
1592337600000|2020-06-16 20:00:00|9846.6|9837.6|9854.6|9847.6|9854.6|9851.6|9837.1|9832.6|131
1592341200000|2020-06-16 21:00:00|9854.4|9844.4|9848.3|9838.3|9854.7|9844.7|9846.1|9836.1|24771177
1592344800000|2020-06-16 22:00:00|9843.9|9833.9|9838.1|9828.1|9847.8|9837.8|9817.5|9807.5|0
1592348400000|2020-06-16 23:00:00|9837.8|9827.8|9874.4|9864.4|9878.3|9868.3|9837.8|9827.8|0
1592352000000|2020-06-17 00:00:00|9873.9|9863.9|9865.3|9855.3|9875|9865|9833.4|9823.4|0
1592355600000|2020-06-17 01:00:00|9865.9|9855.9|9852.9|9849.4|9903.4|9898.9|9828.4|9823.4|1727
1592359200000|2020-06-17 02:00:00|9852.4|9848.9|9835.4|9830.9|9863.4|9860.4|9809.4|9804.4|1134
1592362800000|2020-06-17 03:00:00|9836.4|9831.4|9842.6|9840.6|9857.9|9854.4|9804.8|9802.8|1487260
1592366400000|2020-06-17 04:00:00|9842.5|9840.5|9871.4|9869.4|9940.4|9938.4|9836.7|9834.7|3888300
1592370000000|2020-06-17 05:00:00|9870.2|9868.2|9883.5|9881.5|9902|9900|9840|9838|1935150
1592373600000|2020-06-17 06:00:00|9883.6|9881.6|9922.9|9920.9|9946.8|9944.8|9851.5|9849.5|2754375
1592377200000|2020-06-17 07:00:00|9921.8|9919.8|9945.9|9943.9|9982.1|9980.1|9905|9903|2714250
1592380800000|2020-06-17 08:00:00|9946|9944|9929.2|9927.2|9962.8|9960.8|9906.4|9904.4|2073450
1592384400000|2020-06-17 09:00:00|9929.9|9927.9|9845|9843|9939.9|9937.9|9833.2|9831.2|3501900
1592388000000|2020-06-17 10:00:00|9845.4|9842.6|9897.9|9892.4|9897.9|9894.4|9776.8|9766.8|18303001
1592391600000|2020-06-17 11:00:00|9897.4|9891.9|9875.4|9870.4|9897.4|9892.4|9870.9|9866.9|504
1592395200000|2020-06-17 12:00:00|9875.9|9870.9|9874.4|9870.9|9896.4|9892.4|9866.9|9863.4|389
1592398800000|2020-06-17 13:00:00|9874.9|9871.4|9915.4|9912.9|9939.4|9935.9|9869.9|9865.9|2630
1592402400000|2020-06-17 14:00:00|9914.9|9911.4|9924.4|9920.9|9932.4|9929.4|9881.9|9877.4|2082
1592406000000|2020-06-17 15:00:00|9926.4|9921.4|9902.9|9899.4|9928.4|9923.9|9881.9|9877.9|1059
1592409600000|2020-06-17 16:00:00|9901.9|9898.9|9880.9|9872.9|9903.9|9901.4|9858.9|9855.9|1140
1592413200000|2020-06-17 17:00:00|9880.4|9874.4|9889.9|9885.9|9898.4|9894.9|9877.9|9873.9|535
1592416800000|2020-06-17 18:00:00|9889.4|9885.4|9878.9|9874.4|9897.9|9894.9|9876.9|9874.4|968
1592420400000|2020-06-17 19:00:00|9878.4|9873.4|9861.4|9856.9|9879.4|9874.9|9846.9|9843.9|1004
1592424000000|2020-06-17 20:00:00|9860.9|9856.4|9871.4|9861.4|9871.4|9862.4|9858.4|9855.4|32
1592427600000|2020-06-17 21:00:00|9871.9|9861.9|9869.2|9859.2|9873.7|9863.7|9866.6|9856.6|18361994
1592431200000|2020-06-17 22:00:00|9871.4|9861.4|9874.9|9864.9|9884.1|9874.1|9856.7|9846.7|0
1592434800000|2020-06-17 23:00:00|9875.5|9865.5|9849.9|9839.9|9883.8|9873.8|9843.6|9833.6|0
1592438400000|2020-06-18 00:00:00|9850.7|9840.7|9836.4|9826.4|9862.5|9852.5|9827.9|9817.9|0
1592442000000|2020-06-18 01:00:00|9836.1|9826.1|9783.9|9780.4|9843.4|9840.9|9774.4|9770.4|2476
1592445600000|2020-06-18 02:00:00|9784.4|9780.9|9779.4|9775.4|9789.9|9785.9|9769.9|9766.4|1633
1592449200000|2020-06-18 03:00:00|9780.4|9774.4|9852.9|9850.9|9865.4|9863.4|9775.9|9772.9|1298447
1592452800000|2020-06-18 04:00:00|9852.6|9850.6|9881.5|9879.5|9897.9|9895.9|9833|9831|2397525
1592456400000|2020-06-18 05:00:00|9882.1|9880.1|9893.6|9891.6|9893.8|9891.8|9852.2|9850.2|1595550
1592460000000|2020-06-18 06:00:00|9893.2|9891.2|9943.4|9941.4|9965.4|9963.4|9882|9880|3331800
1592463600000|2020-06-18 07:00:00|9942.2|9940.2|9977.9|9975.9|9983.5|9981.5|9921.6|9919.6|2073375
1592467200000|2020-06-18 08:00:00|9978.4|9976.4|10067.2|10065.2|10096.2|10094.2|9966|9964|4104375
1592470800000|2020-06-18 09:00:00|10066.3|10064.3|10066.4|10064.4|10096.6|10094.6|10032|10030|3348300
1592474400000|2020-06-18 10:00:00|10063.5|10061|10043.5|10038.5|10067.2|10061|10029|10026.5|18095428
1592478000000|2020-06-18 11:00:00|10043|10038|10005.5|10002|10050.5|10045.5|10005|10000.5|616
1592481600000|2020-06-18 12:00:00|10006|10003|10010|10006|10022.5|10019.5|9982|9979|778
1592485200000|2020-06-18 13:00:00|10013|10006.5|10031|10027|10051.5|10047.5|9995.5|9990.5|1180
1592488800000|2020-06-18 14:00:00|10030.5|10027.5|10066|10061.5|10075.5|10070|10016|10010.5|1493
1592492400000|2020-06-18 15:00:00|10065.5|10061|10019.5|10015.5|10073.5|10068.5|10015|10011.5|874
1592496000000|2020-06-18 16:00:00|10019|10016|10033|10029|10034.5|10031|10011.5|10008.5|427
1592499600000|2020-06-18 17:00:00|10033.5|10029.5|10039|10035|10045|10041.5|10028.5|10024.5|275
1592503200000|2020-06-18 18:00:00|10039.5|10035.5|10024|10020.5|10044|10040|10019|10014.5|322
1592506800000|2020-06-18 19:00:00|10025|10021|10045|10040.5|10047|10043.5|10009.5|10006.5|393
1592510400000|2020-06-18 20:00:00|10044.5|10041|10031.5|10027.5|10050.5|10047|10030.5|10027.5|188
1592514000000|2020-06-18 21:00:00|10030|10028|10033.6|10023.6|10037.4|10028|10030|10023.6|18159134
1592517600000|2020-06-18 22:00:00|10032.3|10022.3|10054.3|10044.3|10057.2|10047.2|10030|10020|0
1592521200000|2020-06-18 23:00:00|10054.8|10044.8|10067.8|10057.8|10077.6|10067.6|10050.6|10040.6|0
1592524800000|2020-06-19 00:00:00|10067.2|10057.2|10043.8|10033.8|10067.2|10057.2|10033|10023|0
1592528400000|2020-06-19 01:00:00|10043.2|10033.2|10034.9|10031.4|10055.9|10051.9|10003.9|9999.9|1776
1592532000000|2020-06-19 02:00:00|10034.4|10029.9|10036.4|10031.9|10042.9|10038.9|10014.9|10010.4|786
1592535600000|2020-06-19 03:00:00|10036.9|10032.4|10126.9|10124.9|10132.3|10130.3|10028.4|10024.9|1310289
1592539200000|2020-06-19 04:00:00|10126.8|10124.8|10076.1|10074.1|10126.9|10124.9|10046.4|10044.4|2752575
1592542800000|2020-06-19 05:00:00|10076.7|10074.7|10136.7|10134.7|10142.4|10140.4|10051.4|10049.4|1975650
1592546400000|2020-06-19 06:00:00|10137.5|10135.5|10179.8|10177.8|10192.3|10190.3|10132.6|10130.6|2638200
1592550000000|2020-06-19 07:00:00|10180.6|10178.6|10164.7|10162.7|10182.2|10180.2|10109.5|10107.5|2290650
1592553600000|2020-06-19 08:00:00|10163|10161|10167.9|10165.9|10190.5|10188.5|10120.9|10118.9|2176875
1592557200000|2020-06-19 09:00:00|10168.1|10166.1|10239.3|10237.3|10244.7|10242.7|10168.1|10166.1|4456650
1592560800000|2020-06-19 10:00:00|10240.1|10236.4|10216.9|10212.9|10458.2|10448.2|10202.9|10196.4|17537717
1592564400000|2020-06-19 11:00:00|10218.9|10212.4|10215.4|10211.4|10220.9|10216.4|10204.9|10200.9|352
1592568000000|2020-06-19 12:00:00|10216.4|10211.9|10220.4|10216.4|10239.4|10235.9|10202.9|10199.4|556
1592571600000|2020-06-19 13:00:00|10219.9|10215.4|10197.4|10193.4|10236.9|10233.9|10190.9|10187.4|1224
1592575200000|2020-06-19 14:00:00|10196.9|10192.9|10197.4|10193.4|10223.4|10220.4|10193.4|10189.9|1421
1592578800000|2020-06-19 15:00:00|10198.9|10193.9|10182.9|10178.9|10208.4|10204.9|10178.4|10174.9|973
1592582400000|2020-06-19 16:00:00|10183.4|10179.4|10174.9|10171.4|10183.4|10179.9|10108.4|10105.4|1924
1592586000000|2020-06-19 17:00:00|10175.4|10170.4|10136.4|10132.9|10175.4|10170.4|10133.4|10129.9|602
1592589600000|2020-06-19 18:00:00|10137.4|10133.4|10184.9|10179.9|10189.4|10184.4|10137.4|10133.4|1078
1592593200000|2020-06-19 19:00:00|10184.4|10179.4|10166.9|10162.4|10204.9|10201.9|10147.9|10144.9|1556
1592596800000|2020-06-19 20:00:00|10166.4|10161.4|10142.9|10134.9|10167.9|10163.9|10126.9|10121.4|186
1592776800000|2020-06-21 22:00:00|10103.7|10093.7|10140.9|10130.9|10148.6|10138.6|10082|10072|0
1592780400000|2020-06-21 23:00:00|10141.5|10131.5|10138|10128|10144.4|10134.4|10114.5|10104.5|0
1592784000000|2020-06-22 00:00:00|10138.6|10128.6|10155.9|10145.9|10158.2|10148.2|10126.9|10116.9|0
1592787600000|2020-06-22 01:00:00|10156.5|10146.5|10188.1|10183.1|10213.1|10209.6|10143.1|10139.1|3080
1592791200000|2020-06-22 02:00:00|10187.1|10182.6|10207.6|10203.6|10219.1|10216.1|10185.6|10181.1|1920
1592794800000|2020-06-22 03:00:00|10207.1|10203.1|10308.2|10306.2|10315.6|10313.6|10197.1|10193.6|1447022
1592798400000|2020-06-22 04:00:00|10308.9|10306.9|10300.3|10298.3|10342.7|10340.7|10283.1|10281.1|2695875
1592802000000|2020-06-22 05:00:00|10300.1|10298.1|10276.8|10274.8|10305.8|10303.8|10260.4|10258.4|1984650
1592805600000|2020-06-22 06:00:00|10280.2|10278.2|10297.2|10295.2|10303.3|10301.3|10244.4|10242.4|1616325
1592809200000|2020-06-22 07:00:00|10297.6|10295.6|10328.7|10326.7|10341.2|10339.2|10279.3|10277.3|1993950
1592812800000|2020-06-22 08:00:00|10327.8|10325.8|10347.9|10345.9|10369.6|10367.6|10310.9|10308.9|2183025
1592816400000|2020-06-22 09:00:00|10348.1|10346.1|10300.4|10298.4|10360.1|10358.1|10258.2|10256.2|3007800
1592820000000|2020-06-22 10:00:00|10301.1|10297.6|10311.1|10305.6|10326.6|10324.6|10289.6|10286.6|14872187
1592823600000|2020-06-22 11:00:00|10311.6|10306.1|10296.6|10289.1|10311.6|10308.1|10274.6|10271.1|1153
1592827200000|2020-06-22 12:00:00|10299.6|10289.6|10291.1|10287.1|10313.6|10309.6|10290.6|10286.6|492
1592830800000|2020-06-22 13:00:00|10290.6|10287.6|10339.6|10335.6|10344.6|10341.1|10280.6|10278.1|1787
1592834400000|2020-06-22 14:00:00|10340.1|10336.1|10316.1|10312.6|10365.6|10361.1|10316.1|10312.6|2467
1592838000000|2020-06-22 15:00:00|10315.6|10311.6|10347.6|10343.1|10351.6|10347.6|10313.6|10310.1|1253
1592841600000|2020-06-22 16:00:00|10348.1|10343.6|10355.1|10351.1|10361.1|10358.6|10346.1|10342.1|993
1592845200000|2020-06-22 17:00:00|10355.6|10351.6|10348.1|10344.1|10362.6|10359.1|10343.6|10340.6|460
1592848800000|2020-06-22 18:00:00|10348.6|10345.1|10368.1|10365.1|10369.6|10366.1|10327.1|10322.6|696
1592852400000|2020-06-22 19:00:00|10367.6|10365.6|10346.6|10343.6|10371.6|10368.1|10330.1|10326.6|710
1592856000000|2020-06-22 20:00:00|10347.1|10343.1|10340.1|10333.6|10348.6|10344.1|10330.6|10328.1|202
1592859600000|2020-06-22 21:00:00|10341.6|10333.1|10347.3|10337.3|10349.9|10339.9|10335.1|10332.1|14935550
1592863200000|2020-06-22 22:00:00|10348.7|10338.7|10379.7|10369.7|10381.4|10371.4|10347|10337|0
1592866800000|2020-06-22 23:00:00|10379.1|10369.1|10390.7|10380.7|10398.2|10388.2|10377.6|10367.6|0
1592870400000|2020-06-23 00:00:00|10390.1|10380.1|10380.1|10370.1|10390.7|10380.7|10366|10356|0
1592874000000|2020-06-23 01:00:00|10379.6|10369.6|10315.7|10309.7|10379.6|10369.6|10226.2|10221.2|4219
1592877600000|2020-06-23 02:00:00|10315.2|10310.7|10351.2|10346.7|10372.7|10368.7|10312.2|10307.2|3110
1592881200000|2020-06-23 03:00:00|10351.7|10347.7|10327.3|10325.3|10364.7|10361.7|10306|10304|776104
1592884800000|2020-06-23 04:00:00|10325.4|10323.4|10343.3|10341.3|10362.1|10360.1|10281|10279|2685900
1592888400000|2020-06-23 05:00:00|10344.2|10342.2|10334.4|10332.4|10362.6|10360.6|10323.9|10321.9|1545900
1592892000000|2020-06-23 06:00:00|10333.7|10331.7|10351.3|10349.3|10382.2|10380.2|10325|10323|1979625
1592895600000|2020-06-23 07:00:00|10351.2|10349.2|10409.3|10407.3|10413.1|10411.1|10345.7|10343.7|2255775
1592899200000|2020-06-23 08:00:00|10410|10408|10421.6|10419.6|10426.9|10424.9|10376.5|10374.5|2130750
1592902800000|2020-06-23 09:00:00|10421.4|10419.4|10476.7|10474.7|10477.2|10475.2|10408.7|10406.7|3110025
1592906400000|2020-06-23 10:00:00|10477.7|10473.7|10475.7|10470.7|10488.3|10481.2|10445.2|10442.2|14390825
1592910000000|2020-06-23 11:00:00|10475.2|10469.2|10500.7|10496.7|10501.2|10498.2|10463.7|10459.2|465
1592913600000|2020-06-23 12:00:00|10500.2|10496.2|10510.2|10506.7|10527.7|10524.2|10497.7|10493.7|1039
1592917200000|2020-06-23 13:00:00|10510.7|10507.2|10505.2|10501.7|10521.2|10517.7|10468.7|10465.7|1965
1592920800000|2020-06-23 14:00:00|10504.7|10500.7|10480.2|10476.7|10515.7|10511.7|10477.7|10474.2|2054
1592924400000|2020-06-23 15:00:00|10479.7|10475.7|10498.7|10494.7|10513.7|10510.2|10473.2|10469.7|1527
1592928000000|2020-06-23 16:00:00|10500.2|10495.2|10483.7|10479.7|10511.2|10507.2|10480.7|10476.7|682
1592931600000|2020-06-23 17:00:00|10484.7|10480.2|10485.7|10481.7|10498.2|10494.2|10476.2|10472.2|560
1592935200000|2020-06-23 18:00:00|10485.2|10481.2|10456.2|10450.7|10487.2|10483.2|10455.2|10450.7|564
1592938800000|2020-06-23 19:00:00|10455.7|10449.7|10455.2|10450.7|10469.2|10463.7|10445.2|10440.7|493
1592942400000|2020-06-23 20:00:00|10455.7|10448.2|10461.2|10452.2|10461.2|10458.7|10449.7|10445.7|117
1592946000000|2020-06-23 21:00:00|10460.2|10450.2|10465|10455|10468.1|10458.1|10460|10450|14480855
1592949600000|2020-06-23 22:00:00|10463.7|10453.7|10459.6|10449.6|10480.5|10470.5|10456.2|10446.2|0
1592953200000|2020-06-23 23:00:00|10459|10449|10460.5|10450.5|10475.9|10465.9|10455.7|10445.7|0
1592956800000|2020-06-24 00:00:00|10461.1|10451.1|10491.5|10481.5|10498.9|10488.9|10458.8|10448.8|0
1592960400000|2020-06-24 01:00:00|10491.8|10481.8|10454.2|10449.7|10497.2|10492.7|10440.7|10437.2|1930
1592964000000|2020-06-24 02:00:00|10453.7|10447.7|10463.7|10460.2|10474.7|10468.7|10445.2|10440.7|1889
1592967600000|2020-06-24 03:00:00|10463.2|10455.7|10492.6|10490.6|10509.1|10507.1|10459.2|10454.2|979035
1592971200000|2020-06-24 04:00:00|10492.1|10490.1|10520.3|10518.3|10533.3|10531.3|10481.9|10479.9|2161350
1592974800000|2020-06-24 05:00:00|10520.4|10518.4|10452.5|10450.5|10523.8|10521.8|10434.3|10432.3|3509475
1592978400000|2020-06-24 06:00:00|10451.5|10449.5|10493.7|10491.7|10503.1|10501.1|10416.4|10414.4|1145325
1592982000000|2020-06-24 07:00:00|10494.9|10492.9|10411.5|10409.5|10510.9|10508.9|10408.4|10406.4|941400
1592985600000|2020-06-24 08:00:00|10411.1|10409.1|10372.6|10370.6|10417.8|10415.8|10342.7|10340.7|1573125
1592989200000|2020-06-24 09:00:00|10372.8|10370.8|10301.2|10299.2|10385.9|10383.9|10274.7|10272.7|2076000
1592992800000|2020-06-24 10:00:00|10302.7|10297.8|10321.7|10314.7|10326.7|10322.7|10281.2|10277.7|8401031
1592996400000|2020-06-24 11:00:00|10322.2|10315.2|10308.7|10301.7|10326.7|10320.2|10307.7|10301.7|466
1593000000000|2020-06-24 12:00:00|10308.2|10302.2|10326.7|10320.7|10332.2|10322.2|10302.7|10296.7|349
1593003600000|2020-06-24 13:00:00|10326.2|10319.2|10287.7|10283.2|10332.7|10326.7|10284.7|10280.7|1546
1593007200000|2020-06-24 14:00:00|10287.2|10282.2|10269.7|10265.2|10313.2|10309.7|10258.2|10254.2|2500
1593010800000|2020-06-24 15:00:00|10268.7|10264.2|10215.2|10211.2|10276.7|10273.7|10187.7|10184.2|2036
1593014400000|2020-06-24 16:00:00|10214.7|10210.7|10244.2|10240.7|10246.2|10242.7|10205.7|10202.7|1362
1593018000000|2020-06-24 17:00:00|10243.2|10239.2|10234.7|10230.7|10249.7|10245.7|10216.2|10213.2|818
1593021600000|2020-06-24 18:00:00|10234.2|10230.2|10232.7|10227.7|10252.2|10247.2|10214.7|10210.2|207
1593025200000|2020-06-24 19:00:00|10234.7|10228.2|10230.7|10226.2|10258.7|10251.7|10225.2|10220.7|987
1593028800000|2020-06-24 20:00:00|10232.7|10227.7|10235.2|10225.2|10245.7|10241.2|10228.7|10224.7|253
1593032400000|2020-06-24 21:00:00|10235.5|10225.5|10234.4|10224.4|10243.3|10233.3|10234.3|10224.3|8466051
1593036000000|2020-06-24 22:00:00|10232.5|10222.5|10215|10205|10249.1|10239.1|10211.2|10201.2|0
1593039600000|2020-06-24 23:00:00|10215.3|10205.3|10208.2|10198.2|10223.2|10213.2|10208.2|10198.2|0
1593043200000|2020-06-25 00:00:00|10208.8|10198.8|10248.5|10238.5|10254.1|10244.1|10201.2|10191.2|0
1593046800000|2020-06-25 01:00:00|10248.8|10238.8|10170.8|10166.8|10259.8|10252.8|10162.8|10157.8|2206
1593050400000|2020-06-25 02:00:00|10171.8|10167.8|10154.8|10150.8|10172.8|10168.3|10138.8|10134.8|2288
1593054000000|2020-06-25 03:00:00|10155.8|10151.3|10208.6|10206.6|10219.5|10217.5|10152.3|10148.3|909077
1593057600000|2020-06-25 04:00:00|10209.2|10207.2|10265.9|10263.9|10269.2|10267.2|10208|10206|2028675
1593061200000|2020-06-25 05:00:00|10266.3|10264.3|10284.9|10282.9|10322.1|10320.1|10259.1|10257.1|1745400
1593064800000|2020-06-25 06:00:00|10285|10283|10230.1|10228.1|10309.6|10307.6|10196.7|10194.7|2046075
1593068400000|2020-06-25 07:00:00|10228.9|10226.9|10189|10187|10240.7|10238.7|10158.6|10156.6|2091750
1593072000000|2020-06-25 08:00:00|10188.4|10186.4|10288|10286|10312.8|10310.8|10188.1|10186.1|2528775
1593075600000|2020-06-25 09:00:00|10288.9|10286.9|10232.5|10230.5|10299.7|10297.7|10229|10227|2940225
1593079200000|2020-06-25 10:00:00|10232.7|10230.3|10225.8|10221.8|10242.9|10237.3|10204.3|10195.1|14222110
1593082800000|2020-06-25 11:00:00|10225.3|10221.3|10162.3|10157.3|10225.8|10221.8|10159.8|10155.8|870
1593086400000|2020-06-25 12:00:00|10163.8|10157.8|10202.3|10197.8|10207.8|10204.3|10163.8|10157.8|1191
1593090000000|2020-06-25 13:00:00|10201.3|10196.8|10251.8|10248.3|10265.3|10262.8|10196.3|10191.3|1768
1593093600000|2020-06-25 14:00:00|10252.3|10246.8|10259.3|10254.8|10295.8|10292.8|10245.8|10242.3|1527
1593097200000|2020-06-25 15:00:00|10258.8|10255.8|10256.8|10252.8|10270.3|10266.3|10232.8|10228.8|974
1593100800000|2020-06-25 16:00:00|10256.3|10253.3|10278.8|10274.8|10295.3|10291.3|10256.3|10253.3|802
1593104400000|2020-06-25 17:00:00|10278.3|10274.3|10263.8|10259.8|10278.3|10274.8|10255.3|10252.3|443
1593108000000|2020-06-25 18:00:00|10264.8|10260.3|10264.3|10259.8|10267.3|10264.3|10248.3|10245.3|303
1593111600000|2020-06-25 19:00:00|10263.8|10257.8|10302.3|10298.3|10307.3|10304.3|10258.3|10254.3|1096
1593115200000|2020-06-25 20:00:00|10302.8|10298.8|10296.8|10289.3|10307.3|10303.8|10284.3|10281.3|145
1593118800000|2020-06-25 21:00:00|10297.3|10288.8|10295|10285|10297.3|10290.3|10292.6|10282.6|14293808
1593122400000|2020-06-25 22:00:00|10293.3|10283.3|10299.1|10289.1|10300.8|10290.8|10287.9|10277.9|0
1593126000000|2020-06-25 23:00:00|10298.5|10288.5|10303.7|10293.7|10320.2|10310.2|10293.2|10283.2|0
1593129600000|2020-06-26 00:00:00|10303.1|10293.1|10302.6|10292.6|10306|10296|10279.5|10269.5|0
1593133200000|2020-06-26 01:00:00|10303.2|10293.2|10305.8|10302.3|10310.3|10306.3|10283.3|10280.3|1457
1593136800000|2020-06-26 02:00:00|10307.3|10302.8|10268.3|10264.8|10308.8|10305.8|10266.8|10263.3|711
1593140400000|2020-06-26 03:00:00|10269.8|10265.3|10333.3|10331.3|10335.3|10333.3|10267.8|10263.8|1711922
1593144000000|2020-06-26 04:00:00|10334.3|10332.3|10277.2|10275.2|10351.6|10349.6|10267.1|10265.1|3637350
1593147600000|2020-06-26 05:00:00|10278.2|10276.2|10290.6|10288.6|10321.8|10319.8|10256|10254|2493525
1593151200000|2020-06-26 06:00:00|10291|10289|10285.4|10283.4|10320.8|10318.8|10271.6|10269.6|1554975
1593154800000|2020-06-26 07:00:00|10286.6|10284.6|10275.8|10273.8|10302.4|10300.4|10252.1|10250.1|2155875
1593158400000|2020-06-26 08:00:00|10277.3|10275.3|10310.8|10308.8|10317.7|10315.7|10239.7|10237.7|2611875
1593162000000|2020-06-26 09:00:00|10312.3|10310.3|10334.3|10332.3|10337.7|10335.7|10274.3|10272.3|3062850
1593165600000|2020-06-26 10:00:00|10336.1|10330.5|10351.3|10346.8|10352.8|10349.8|10328.8|10323.5|17193464
1593169200000|2020-06-26 11:00:00|10350.8|10348.3|10325.8|10321.8|10362.3|10358.8|10324.3|10320.3|522
1593172800000|2020-06-26 12:00:00|10328.3|10322.8|10303.8|10299.8|10332.3|10328.8|10296.3|10292.8|386
1593176400000|2020-06-26 13:00:00|10304.3|10300.3|10273.8|10270.3|10315.3|10312.3|10257.3|10253.8|1517
1593180000000|2020-06-26 14:00:00|10273.3|10267.8|10208.8|10205.3|10275.3|10272.3|10191.3|10187.3|2090
1593183600000|2020-06-26 15:00:00|10210.3|10206.8|10245.8|10242.8|10253.8|10249.8|10198.8|10195.3|1622
1593187200000|2020-06-26 16:00:00|10246.8|10243.3|10245.8|10241.8|10248.8|10245.8|10217.3|10213.8|661
1593190800000|2020-06-26 17:00:00|10244.8|10241.3|10250.8|10246.8|10265.8|10262.8|10240.8|10236.3|528
1593194400000|2020-06-26 18:00:00|10251.3|10245.8|10232.8|10228.8|10258.3|10255.3|10220.3|10216.8|455
1593198000000|2020-06-26 19:00:00|10233.8|10227.8|10235.3|10230.8|10243.3|10239.8|10209.8|10206.8|654
1593201600000|2020-06-26 20:00:00|10237.3|10232.8|10231.3|10221.3|10244.8|10237.8|10219.8|10215.3|327
1593381600000|2020-06-28 22:00:00|10194.3|10184.3|10224.8|10214.8|10231.9|10221.9|10190.3|10180.3|0
1593385200000|2020-06-28 23:00:00|10225.1|10215.1|10230.8|10220.8|10239.1|10229.1|10209|10199|0
1593388800000|2020-06-29 00:00:00|10231.1|10221.1|10243.4|10233.4|10244.6|10234.6|10216.2|10206.2|0
1593392400000|2020-06-29 01:00:00|10242.8|10232.8|10302.2|10298.2|10307.7|10303.7|10228.7|10219.7|2774
1593396000000|2020-06-29 02:00:00|10302.7|10298.7|10270.2|10266.7|10305.2|10301.2|10265.7|10261.7|861
1593399600000|2020-06-29 03:00:00|10269.2|10266.2|10248.5|10246.5|10276.2|10274.2|10236.4|10234.4|1416173
1593403200000|2020-06-29 04:00:00|10247.4|10245.4|10208.4|10206.4|10260.2|10258.2|10188.3|10186.3|3449250
1593406800000|2020-06-29 05:00:00|10208.9|10206.9|10179.4|10177.4|10222.8|10220.8|10170.8|10168.8|1998450
1593410400000|2020-06-29 06:00:00|10179.5|10177.5|10197|10195|10208.5|10206.5|10167.7|10165.7|1274100
1593414000000|2020-06-29 07:00:00|10197.1|10195.1|10225.1|10223.1|10259.3|10257.3|10196.9|10194.9|2621925
1593417600000|2020-06-29 08:00:00|10225.4|10223.4|10240.2|10238.2|10240.2|10238.2|10182.7|10180.7|2004675
1593421200000|2020-06-29 09:00:00|10240.9|10238.9|10271.2|10269.2|10291.2|10289.2|10214.5|10212.5|3654975
1593424800000|2020-06-29 10:00:00|10271.7|10268.7|10257.7|10253.7|10285.7|10282.7|10255.4|10245.4|16353560
1593428400000|2020-06-29 11:00:00|10257.2|10254.2|10280.7|10276.7|10289.2|10285.7|10248.2|10243.7|457
1593432000000|2020-06-29 12:00:00|10281.2|10275.7|10235.7|10231.7|10281.7|10276.2|10227.7|10224.7|1155
1593435600000|2020-06-29 13:00:00|10235.2|10232.2|10245.7|10241.7|10250.7|10247.2|10216.2|10212.7|1108
1593439200000|2020-06-29 14:00:00|10248.2|10242.2|10292.2|10288.2|10324.2|10320.2|10239.7|10235.2|1938
1593442800000|2020-06-29 15:00:00|10293.2|10288.7|10273.7|10269.7|10304.2|10300.7|10267.7|10264.2|1268
1593446400000|2020-06-29 16:00:00|10274.2|10270.7|10286.2|10282.7|10294.2|10290.7|10272.2|10268.2|287
1593450000000|2020-06-29 17:00:00|10286.7|10283.7|10296.2|10291.7|10305.7|10302.2|10283.7|10279.7|326
1593453600000|2020-06-29 18:00:00|10296.7|10292.2|10297.7|10294.2|10304.7|10302.2|10285.7|10282.7|218
1593457200000|2020-06-29 19:00:00|10297.2|10293.7|10302.7|10298.7|10302.7|10298.7|10282.2|10278.7|368
1593460800000|2020-06-29 20:00:00|10303.2|10299.2|10294.7|10292.2|10309.2|10305.7|10294.7|10292.2|166
1593464400000|2020-06-29 21:00:00|10292.2|10287.2|10297.8|10287.8|10300.7|10290.7|10291.7|10286.1|16426401
1593468000000|2020-06-29 22:00:00|10297|10287|10332.1|10322.1|10341.8|10331.8|10293.8|10283.8|0
1593471600000|2020-06-29 23:00:00|10332.7|10322.7|10325.2|10315.2|10337.6|10327.6|10321.6|10311.6|0
1593475200000|2020-06-30 00:00:00|10324.6|10314.6|10303.8|10293.8|10324.7|10314.7|10299.1|10289.1|0
1593478800000|2020-06-30 01:00:00|10303.2|10293.2|10318.5|10314.5|10346|10341.5|10301|10293.2|1697
1593482400000|2020-06-30 02:00:00|10318|10315|10331|10327.5|10338|10335|10318|10315|719
1593486000000|2020-06-30 03:00:00|10332|10328|10339.9|10337.9|10344.5|10342.5|10310.5|10307.5|1196480
1593489600000|2020-06-30 04:00:00|10340.8|10338.8|10308.2|10306.2|10353.2|10351.2|10305.9|10303.9|2418375
1593493200000|2020-06-30 05:00:00|10308|10306|10295.4|10293.4|10334.9|10332.9|10291.5|10289.5|1749975
1593496800000|2020-06-30 06:00:00|10294.9|10292.9|10290.5|10288.5|10306|10304|10268.9|10266.9|1912875
1593500400000|2020-06-30 07:00:00|10290.7|10288.7|10308.8|10306.8|10320.5|10318.5|10273|10271|1713000
1593504000000|2020-06-30 08:00:00|10308.5|10306.5|10223.5|10221.5|10318|10316|10221.6|10219.6|2781075
1593507600000|2020-06-30 09:00:00|10223.1|10221.1|10269.9|10267.9|10269.9|10267.9|10198.2|10196.2|3590400
1593511200000|2020-06-30 10:00:00|10271|10266.7|10275|10271|10295.8|10285.8|10267|10264|15316058
1593514800000|2020-06-30 11:00:00|10274.5|10270.5|10299|10295|10306|10302.5|10268.5|10265.5|701
1593518400000|2020-06-30 12:00:00|10298.5|10294|10287|10283|10299|10295|10273.5|10270.5|491
1593522000000|2020-06-30 13:00:00|10286.5|10282.5|10235|10231|10291|10288|10225|10221|2506
1593525600000|2020-06-30 14:00:00|10235.5|10234|10259.5|10256|10263|10259|10225.5|10222|1987
1593529200000|2020-06-30 15:00:00|10260|10256.5|10252.5|10249.5|10276|10272.5|10248.5|10245.5|980
1593532800000|2020-06-30 16:00:00|10253.5|10249|10220|10216.5|10266.5|10263.5|10216.5|10214|1578
1593536400000|2020-06-30 17:00:00|10219.5|10217|10208|10204.5|10223|10219.5|10199.5|10197|921
1593540000000|2020-06-30 18:00:00|10207.5|10205|10210.5|10207.5|10216|10213.5|10199.5|10195.5|926
1593543600000|2020-06-30 19:00:00|10211|10207|10232|10227|10252|10249|10195|10192.5|1520
1593547200000|2020-06-30 20:00:00|10229|10225.5|10220.8|10210.8|10240|10235.5|10204.5|10199|556
1593550800000|2020-06-30 21:00:00|10219.8|10209.8|10244.5|10234.5|10245.5|10235.5|10219.8|10209.8|15360476
1593554400000|2020-06-30 22:00:00|10246.6|10236.6|10241.3|10231.3|10256.7|10246.7|10240.2|10230.2|0
1593558000000|2020-06-30 23:00:00|10241.9|10231.9|10243.8|10233.8|10254.5|10244.5|10240.2|10230.2|0
1593561600000|2020-07-01 00:00:00|10243.2|10233.2|10245.1|10235.1|10253.9|10243.9|10236.7|10226.7|0
1593565200000|2020-07-01 01:00:00|10245.7|10235.7|10242.8|10239.8|10264.3|10261.3|10213.6|10203.6|2428
1593568800000|2020-07-01 02:00:00|10243.3|10240.8|10254.8|10251.3|10255.8|10252.8|10236.8|10232.8|1201
1593572400000|2020-07-01 03:00:00|10254.3|10250.3|10294.7|10292.7|10299.2|10297.2|10251.8|10248.3|1220567
1593576000000|2020-07-01 04:00:00|10295.6|10293.6|10311.3|10309.3|10339.3|10337.3|10294.5|10292.5|2813925
1593579600000|2020-07-01 05:00:00|10310.9|10308.9|10338.6|10336.6|10347.6|10345.6|10290.5|10288.5|1881675
1593583200000|2020-07-01 06:00:00|10338.4|10336.4|10365.5|10363.5|10385.4|10383.4|10327|10325|2714700
1593586800000|2020-07-01 07:00:00|10365.7|10363.7|10427.5|10425.5|10428.3|10426.3|10359.9|10357.9|2876175
1593590400000|2020-07-01 08:00:00|10427.3|10425.3|10411.8|10409.8|10435.6|10433.6|10380.6|10378.6|2167200
1593594000000|2020-07-01 09:00:00|10412.1|10410.1|10409.1|10407.1|10443|10441|10387.7|10385.7|3052725
1593597600000|2020-07-01 10:00:00|10404.4|10401.4|10377.4|10373.4|10409.5|10403.4|10369.4|10366.4|16668535
1593601200000|2020-07-01 11:00:00|10376.9|10371.9|10358.4|10354.4|10377.4|10373.9|10336.4|10333.4|1178
1593604800000|2020-07-01 12:00:00|10357.9|10353.9|10401.9|10398.9|10402.4|10399.4|10353.4|10349.9|1136
1593608400000|2020-07-01 13:00:00|10402.4|10400.4|10450.9|10447.4|10471.9|10468.9|10383.9|10379.9|5199
1593612000000|2020-07-01 14:00:00|10457.4|10447.9|10448.4|10444.9|10485.9|10482.4|10436.4|10432.4|2898
1593615600000|2020-07-01 15:00:00|10449.4|10445.9|10452.4|10449.4|10460.9|10457.4|10438.4|10434.9|1390
1593619200000|2020-07-01 16:00:00|10453.4|10449.9|10456.4|10452.9|10470.4|10467.4|10442.4|10438.9|1473
1593622800000|2020-07-01 17:00:00|10457.9|10453.4|10459.9|10454.4|10463.4|10459.9|10448.9|10446.4|423
1593626400000|2020-07-01 18:00:00|10458.4|10453.9|10468.9|10464.4|10469.9|10466.9|10449.9|10447.4|722
1593630000000|2020-07-01 19:00:00|10467.9|10463.9|10467.4|10463.4|10483.4|10480.4|10461.4|10457.9|649
1593633600000|2020-07-01 20:00:00|10467.9|10463.9|10456.9|10447.4|10467.9|10463.9|10450.9|10447.4|182
1593637200000|2020-07-01 21:00:00|10453.4|10447.9|10450.7|10440.7|10455|10447.9|10448.4|10438.4|16728270
1593640800000|2020-07-01 22:00:00|10453.1|10443.1|10466.2|10456.2|10467.4|10457.4|10446.3|10436.3|0
1593644400000|2020-07-01 23:00:00|10466.5|10456.5|10457.1|10447.1|10468.5|10458.5|10455.1|10445.1|0
1593648000000|2020-07-02 00:00:00|10456.2|10446.2|10447.2|10437.2|10466|10456|10443.1|10433.1|0
1593651600000|2020-07-02 01:00:00|10447.8|10437.8|10462.6|10459.6|10485.6|10483.1|10414.1|10409.6|2425
1593655200000|2020-07-02 02:00:00|10463.1|10460.1|10494.6|10491.1|10495.6|10492.1|10463.1|10459.6|1438
1593658800000|2020-07-02 03:00:00|10495.6|10491.6|10483.5|10481.5|10498.6|10495.1|10453.6|10449.1|1137331
1593662400000|2020-07-02 04:00:00|10483.4|10481.4|10478.2|10476.2|10517|10515|10471.9|10469.9|2657100
1593666000000|2020-07-02 05:00:00|10478.4|10476.4|10471.5|10469.5|10497.3|10495.3|10454.1|10452.1|1618725
1593669600000|2020-07-02 06:00:00|10471.7|10469.7|10532|10530|10537.4|10535.4|10469.2|10467.2|2281425
1593673200000|2020-07-02 07:00:00|10532.2|10530.2|10549.6|10547.6|10557.3|10555.3|10521.1|10519.1|2023500
1593676800000|2020-07-02 08:00:00|10550.2|10548.2|10577.9|10575.9|10591.5|10589.5|10538.9|10536.9|2196000
1593680400000|2020-07-02 09:00:00|10577.7|10575.7|10561|10559|10579.4|10577.4|10538.3|10536.3|2981475
1593684000000|2020-07-02 10:00:00|10561.4|10558.6|10546.6|10541.6|10561.4|10558.6|10533.1|10528.6|14839432
1593687600000|2020-07-02 11:00:00|10546.1|10542.1|10553.1|10549.6|10563.1|10559.6|10544.1|10539.6|294
1593691200000|2020-07-02 12:00:00|10552.6|10548.1|10608.6|10604.1|10618.6|10613.6|10534.1|10530.1|1590
1593694800000|2020-07-02 13:00:00|10607.6|10603.6|10643.6|10641.1|10643.6|10641.1|10579.6|10577.1|2733
1593698400000|2020-07-02 14:00:00|10643.1|10640.1|10594.1|10590.6|10670.6|10667.6|10587.1|10584.1|4795
1593702000000|2020-07-02 15:00:00|10593.6|10590.1|10614.6|10612.1|10621.6|10617.1|10586.6|10582.6|1610
1593705600000|2020-07-02 16:00:00|10615.6|10611.6|10616.6|10613.6|10620.6|10617.1|10603.1|10599.1|422
1593709200000|2020-07-02 17:00:00|10617.6|10614.6|10622.1|10618.6|10631.6|10627.6|10611.6|10608.1|422
1593712800000|2020-07-02 18:00:00|10621.6|10618.1|10626.6|10623.1|10633.1|10629.6|10614.1|10610.1|375
1593716400000|2020-07-02 19:00:00|10628.1|10623.6|10596.1|10590.1|10629.6|10625.6|10588.1|10585.1|628
1593720000000|2020-07-02 20:00:00|10596.6|10594.1|10601.6|10598.6|10614.1|10611.6|10596.6|10591.6|236
1593723600000|2020-07-02 21:00:00|10604.1|10594.6|10605.8|10595.8|10608.1|10598.1|10604.1|10594.1|14897821
1593727200000|2020-07-02 22:00:00|10609.2|10599.2|10620.4|10610.4|10622.4|10612.4|10604.7|10594.7|0
1593730800000|2020-07-02 23:00:00|10619.8|10609.8|10611.7|10601.7|10625.9|10615.9|10610.5|10600.5|0
1593734400000|2020-07-03 00:00:00|10611.1|10601.1|10609.4|10599.4|10619.3|10609.3|10601|10591|0
1593738000000|2020-07-03 01:00:00|10609.1|10599.1|10599.4|10595.9|10624.4|10619.9|10588.9|10584.9|1356
1593741600000|2020-07-03 02:00:00|10600.4|10596.4|10604.4|10600.9|10614.4|10610.9|10593.4|10589.4|926
1593745200000|2020-07-03 03:00:00|10603.9|10600.4|10587.9|10585.9|10619.4|10615.9|10577|10575|1217761
1593748800000|2020-07-03 04:00:00|10588.2|10586.2|10578.5|10576.5|10599.9|10597.9|10554.3|10552.3|2391525
1593752400000|2020-07-03 05:00:00|10578.7|10576.7|10576.7|10574.7|10589.3|10587.3|10557.4|10555.4|1007550
1593756000000|2020-07-03 06:00:00|10576.6|10574.6|10605.2|10603.2|10616.2|10614.2|10576.3|10574.3|1735800
1593759600000|2020-07-03 07:00:00|10606|10604|10576.8|10574.8|10613.9|10611.9|10566.8|10564.8|1313850
1593763200000|2020-07-03 08:00:00|10576.9|10574.9|10577.8|10575.8|10600.7|10598.7|10544.8|10542.8|1820850
1593766800000|2020-07-03 09:00:00|10578.7|10576.7|10579.8|10577.8|10595.6|10593.6|10563|10561|2051475
1593770400000|2020-07-03 10:00:00|10554.9|10551.9|10572.4|10566.9|10584.4|10576.4|10547.4|10543.4|11500513
1593774000000|2020-07-03 11:00:00|10573.4|10568.4|10564.9|10560.9|10580.9|10577.4|10560.9|10557.9|216
1593777600000|2020-07-03 12:00:00|10563.9|10560.4|10557.4|10552.9|10570.9|10567.9|10555.4|10551.4|186
1593781200000|2020-07-03 13:00:00|10557.9|10553.4|10566.9|10562.9|10568.4|10564.9|10553.4|10549.4|189
1593784800000|2020-07-03 14:00:00|10566.4|10562.4|10554.9|10551.4|10580.9|10576.4|10535.9|10531.9|614
1593788400000|2020-07-03 15:00:00|10554.4|10550.9|10572.4|10568.4|10574.4|10571.4|10552.9|10548.4|559
1593792000000|2020-07-03 16:00:00|10571.4|10568.9|10567.9|10563.9|10573.9|10570.4|10563.4|10559.9|311
1593795600000|2020-07-03 17:00:00|10567.4|10562.9|10568.9|10565.9|10569.9|10565.9|10565.4|10561.9|32
1593799200000|2020-07-03 18:00:00|10568.4|10565.4|10568.9|10564.9|10568.9|10565.9|10564.4|10561.4|35
1593802800000|2020-07-03 19:00:00|10568.4|10564.4|10571.4|10567.4|10571.9|10569.4|10568.4|10564.4|7
1593806400000|2020-07-03 20:00:00|10570.9|10567.9|10584.9|10576.4|10608.4|10604.4|10570.9|10566.9|139
1593986400000|2020-07-05 22:00:00|10602.8|10592.8|10614.7|10604.7|10620.1|10610.1|10602.2|10592.2|0
1593990000000|2020-07-05 23:00:00|10615.3|10605.3|10624.9|10614.9|10628.5|10618.5|10610.7|10600.7|0
1593993600000|2020-07-06 00:00:00|10625.5|10615.5|10626.2|10616.2|10628.2|10618.2|10615.5|10605.5|0
1593997200000|2020-07-06 01:00:00|10626.8|10616.8|10654.1|10650.1|10666.1|10663.1|10617.6|10612.1|2442
1594000800000|2020-07-06 02:00:00|10655.6|10650.6|10679.1|10675.1|10680.1|10676.6|10654.6|10650.6|1448
1594004400000|2020-07-06 03:00:00|10678.6|10675.6|10677.1|10675.1|10705.6|10702.1|10654.6|10652.6|1458421
1594008000000|2020-07-06 04:00:00|10676.6|10674.6|10684.8|10682.8|10704.2|10702.2|10675.9|10673.9|2441100
1594011600000|2020-07-06 05:00:00|10684.6|10682.6|10716.5|10714.5|10727.9|10725.9|10683.3|10681.3|1638300
1594015200000|2020-07-06 06:00:00|10715.1|10713.1|10731.6|10729.6|10737.7|10735.7|10714|10712|1360950
1594018800000|2020-07-06 07:00:00|10731.1|10729.1|10768.6|10766.6|10775.5|10773.5|10728.8|10726.8|1807950
1594022400000|2020-07-06 08:00:00|10768.3|10766.3|10740.8|10738.8|10776.7|10774.7|10730.2|10728.2|1661925
1594026000000|2020-07-06 09:00:00|10739.7|10737.7|10753.6|10751.6|10755.8|10753.8|10721.9|10719.9|2567625
1594029600000|2020-07-06 10:00:00|10754|10751.1|10766.1|10762.1|10783|10773|10747.6|10744.1|12889341
1594033200000|2020-07-06 11:00:00|10765.6|10759.1|10772.1|10768.1|10774.1|10770.6|10755.6|10752.1|237
1594036800000|2020-07-06 12:00:00|10771.6|10768.6|10787.6|10783.1|10796.1|10792.1|10769.6|10766.1|662
1594040400000|2020-07-06 13:00:00|10787.1|10783.6|10787.1|10783.6|10793.6|10790.1|10759.6|10755.1|1137
1594044000000|2020-07-06 14:00:00|10788.1|10788.6|10805.1|10801.6|10808.1|10804.6|10761.1|10757.1|2326
1594047600000|2020-07-06 15:00:00|10806.1|10802.6|10790.1|10786.1|10812.6|10810.1|10788.6|10786.1|1322
1594051200000|2020-07-06 16:00:00|10786.6|10785.6|10784.6|10781.1|10790.6|10787.1|10772.1|10767.6|478
1594054800000|2020-07-06 17:00:00|10785.1|10781.6|10779.1|10776.6|10785.1|10781.6|10767.6|10764.6|379
1594058400000|2020-07-06 18:00:00|10780.1|10777.1|10764.1|10760.6|10780.1|10777.1|10755.1|10752.1|452
1594062000000|2020-07-06 19:00:00|10765.1|10761.1|10785.6|10781.6|10788.1|10784.1|10759.6|10756.1|411
1594065600000|2020-07-06 20:00:00|10784.6|10781.1|10791.1|10781.1|10796.6|10793.1|10783.1|10780.1|176
1594069200000|2020-07-06 21:00:00|10791.4|10781.4|10789.8|10779.8|10791.4|10781.4|10786.8|10776.8|12935813
1594072800000|2020-07-06 22:00:00|10790.9|10780.9|10796.9|10786.9|10800.5|10790.5|10785|10775|0
1594076400000|2020-07-06 23:00:00|10797.5|10787.5|10811.8|10801.8|10815.2|10805.2|10796.9|10786.9|0
1594080000000|2020-07-07 00:00:00|10811.2|10801.2|10818|10808|10827.2|10817.2|10803.4|10793.4|0
1594083600000|2020-07-07 01:00:00|10817.4|10807.4|10714.6|10710.1|10817.4|10807.4|10713.6|10710.1|2640
1594087200000|2020-07-07 02:00:00|10714.1|10709.1|10733.1|10729.6|10733.1|10729.6|10699.6|10695.6|1802
1594090800000|2020-07-07 03:00:00|10730.6|10729.1|10725.4|10723.4|10759.6|10755.6|10720|10718|1035154
1594094400000|2020-07-07 04:00:00|10725.3|10723.3|10725.3|10723.3|10749.5|10747.5|10707.8|10705.8|2184375
1594098000000|2020-07-07 05:00:00|10725.1|10723.1|10679.7|10677.7|10730.2|10728.2|10668.7|10666.7|2280300
1594101600000|2020-07-07 06:00:00|10680|10678|10715.7|10713.7|10719.7|10717.7|10651.4|10649.4|2260650
1594105200000|2020-07-07 07:00:00|10715.3|10713.3|10732.9|10730.9|10740.8|10738.8|10694|10692|2194275
1594108800000|2020-07-07 08:00:00|10733.7|10731.7|10728.6|10726.6|10745|10743|10694.9|10692.9|1693275
1594112400000|2020-07-07 09:00:00|10727.8|10725.8|10745.3|10743.3|10775.8|10773.8|10712.5|10710.5|2734500
1594116000000|2020-07-07 10:00:00|10747|10741.7|10760.1|10756.1|10765.6|10758.6|10728.6|10723.3|14336113
1594119600000|2020-07-07 11:00:00|10762.1|10757.1|10775.1|10771.6|10788.6|10784.6|10759.6|10756.1|553
1594123200000|2020-07-07 12:00:00|10773.6|10771.1|10784.1|10780.1|10785.6|10782.6|10767.6|10761.6|306
1594126800000|2020-07-07 13:00:00|10783.1|10779.6|10816.6|10812.6|10816.6|10813.1|10773.1|10770.1|2160
1594130400000|2020-07-07 14:00:00|10816.1|10811.6|10827.1|10823.1|10835.1|10831.6|10805.6|10802.6|1457
1594134000000|2020-07-07 15:00:00|10827.6|10824.1|10829.1|10826.1|10842.1|10839.6|10821.6|10819.1|1926
1594137600000|2020-07-07 16:00:00|10830.1|10826.6|10812.6|10809.1|10833.1|10829.6|10808.1|10805.1|815
1594141200000|2020-07-07 17:00:00|10813.6|10809.6|10810.1|10806.1|10815.6|10812.6|10800.1|10797.1|379
1594144800000|2020-07-07 18:00:00|10809.6|10805.6|10788.1|10783.6|10810.1|10807.1|10777.1|10773.6|326
1594148400000|2020-07-07 19:00:00|10787.6|10783.1|10762.1|10757.6|10788.1|10783.1|10755.1|10752.1|507
1594152000000|2020-07-07 20:00:00|10763.1|10758.6|10770.6|10760.6|10770.6|10765.6|10760.6|10757.1|70
1594155600000|2020-07-07 21:00:00|10770.4|10760.4|10766.1|10756.1|10770.4|10760.4|10764.8|10754.8|14386801
1594159200000|2020-07-07 22:00:00|10765.3|10755.3|10777.2|10767.2|10785|10775|10763.8|10753.8|0
1594162800000|2020-07-07 23:00:00|10777.5|10767.5|10790.2|10780.2|10793.5|10783.5|10777.2|10767.2|0
1594166400000|2020-07-08 00:00:00|10789.6|10779.6|10788|10778|10798.6|10788.6|10778|10768|0
1594170000000|2020-07-08 01:00:00|10788.6|10778.6|10779.1|10774.6|10819.6|10816.1|10763.1|10758.1|1911
1594173600000|2020-07-08 02:00:00|10778.6|10774.1|10794.6|10791.1|10798.1|10795.6|10766.1|10763.6|1145
1594177200000|2020-07-08 03:00:00|10796.1|10792.6|10800.8|10798.8|10804.1|10800.6|10761.1|10759.1|1225729
1594180800000|2020-07-08 04:00:00|10800.6|10798.6|10771|10769|10808.6|10806.6|10753.9|10751.9|2532450
1594184400000|2020-07-08 05:00:00|10771.1|10769.1|10773.4|10771.4|10792.7|10790.7|10756.8|10754.8|1451925
1594188000000|2020-07-08 06:00:00|10773.8|10771.8|10757.8|10755.8|10774.6|10772.6|10729.8|10727.8|1704825
1594191600000|2020-07-08 07:00:00|10757.3|10755.3|10778.1|10776.1|10791.3|10789.3|10753.2|10751.2|1518825
1594195200000|2020-07-08 08:00:00|10778.3|10776.3|10799|10797|10820.3|10818.3|10769.5|10767.5|2113275
1594198800000|2020-07-08 09:00:00|10799.3|10797.3|10675.7|10673.7|10801.6|10799.6|10667.9|10665.9|4789125
1594202400000|2020-07-08 10:00:00|10671.5|10668.5|10688|10683.5|10692|10687|10659|10655.5|15277519
1594206000000|2020-07-08 11:00:00|10689.5|10684|10696.5|10692.5|10707.5|10704|10676.5|10672.5|311
1594209600000|2020-07-08 12:00:00|10699|10693.5|10675.5|10671.5|10701.5|10697|10665.5|10662|759
1594213200000|2020-07-08 13:00:00|10675|10668.5|10711.5|10708|10718|10715|10669|10665|1544
1594216800000|2020-07-08 14:00:00|10712|10708.5|10678.5|10675.5|10715.5|10712.5|10673|10670|1841
1594220400000|2020-07-08 15:00:00|10679.5|10676|10690.5|10687.5|10692|10689|10652|10647|1824
1594224000000|2020-07-08 16:00:00|10691.5|10688|10709.5|10707|10712|10709|10685|10681.5|622
1594227600000|2020-07-08 17:00:00|10710.5|10707.5|10696.5|10692.5|10712|10709|10689.5|10686.5|462
1594231200000|2020-07-08 18:00:00|10697|10693|10725|10721.5|10728.5|10725.5|10693|10690|630
1594234800000|2020-07-08 19:00:00|10727|10722|10745|10741|10750.5|10747.5|10725.5|10722|884
1594238400000|2020-07-08 20:00:00|10746|10742|10742.5|10736.5|10752|10748|10741.5|10736.5|125
1594242000000|2020-07-08 21:00:00|10746|10735|10738.1|10728.1|10746|10736|10736.8|10726.8|15339335
1594245600000|2020-07-08 22:00:00|10742.9|10732.9|10745.9|10735.9|10750.4|10740.4|10742.3|10732.3|0
1594249200000|2020-07-08 23:00:00|10745.3|10735.3|10745|10735|10751.3|10741.3|10740.6|10730.6|0
1594252800000|2020-07-09 00:00:00|10745.6|10735.6|10728.4|10718.4|10749.8|10739.8|10726.6|10716.6|0
1594256400000|2020-07-09 01:00:00|10743|10733|10714.5|10710.5|10743|10733|10703.5|10700|1560
1594260000000|2020-07-09 02:00:00|10715.5|10711.5|10710|10706.5|10723.5|10719.5|10685.5|10682|1375
1594263600000|2020-07-09 03:00:00|10709.5|10706|10712.8|10710.8|10729.5|10726|10699|10695.5|945164
1594267200000|2020-07-09 04:00:00|10712.5|10710.5|10757.5|10755.5|10760.4|10758.4|10702.2|10700.2|2276175
1594270800000|2020-07-09 05:00:00|10757.2|10755.2|10749.3|10747.3|10759.8|10757.8|10730.5|10728.5|1293225
1594274400000|2020-07-09 06:00:00|10749.6|10747.6|10767.4|10765.4|10769.6|10767.6|10735.5|10733.5|1257975
1594278000000|2020-07-09 07:00:00|10767.3|10765.3|10777.2|10775.2|10779|10777|10733.6|10731.6|1871400
1594281600000|2020-07-09 08:00:00|10776.3|10774.3|10785.6|10783.6|10800.9|10798.9|10768|10766|2193900
1594285200000|2020-07-09 09:00:00|10784.8|10782.8|10827.3|10825.3|10828.9|10826.9|10778.4|10776.4|3104700
1594288800000|2020-07-09 10:00:00|10834.6|10831.6|10824.6|10820.1|10836.1|10833.1|10816.6|10812.4|12894815
1594292400000|2020-07-09 11:00:00|10825.6|10819.6|10824.6|10820.6|10850.6|10847.1|10824.1|10819.6|606
1594296000000|2020-07-09 12:00:00|10824.1|10821.6|10842.1|10838.1|10849.6|10846.6|10824.1|10821.6|456
1594299600000|2020-07-09 13:00:00|10841.6|10837.6|10837.6|10834.6|10857.6|10853.6|10816.6|10813.1|1458
1594303200000|2020-07-09 14:00:00|10839.1|10836.6|10769.6|10766.1|10843.1|10839.1|10766.6|10763.6|2285
1594306800000|2020-07-09 15:00:00|10769.1|10765.6|10764.6|10760.1|10776.1|10772.1|10731.1|10728.6|2775
1594310400000|2020-07-09 16:00:00|10764.1|10761.1|10788.1|10784.6|10788.1|10784.6|10762.6|10758.1|577
1594314000000|2020-07-09 17:00:00|10787.6|10783.6|10783.6|10779.1|10807.6|10804.1|10783.1|10778.1|621
1594317600000|2020-07-09 18:00:00|10783.1|10778.6|10812.6|10809.1|10813.1|10810.6|10779.6|10776.1|298
1594321200000|2020-07-09 19:00:00|10813.1|10809.6|10794.1|10790.1|10831.1|10828.1|10781.6|10776.6|552
1594324800000|2020-07-09 20:00:00|10794.6|10790.6|10792.4|10782.4|10802.6|10798.6|10782.1|10779.1|100
1594328400000|2020-07-09 21:00:00|10792.1|10782.1|10795.5|10785.5|10797.1|10787.1|10792.1|10782.1|12946212
1594332000000|2020-07-09 22:00:00|10796.6|10786.6|10802.9|10792.9|10809.5|10799.5|10796|10786|0
1594335600000|2020-07-09 23:00:00|10802.6|10792.6|10817.4|10807.4|10825.2|10815.2|10799.8|10789.8|0
1594339200000|2020-07-10 00:00:00|10817.7|10807.7|10784.9|10774.9|10819.3|10809.3|10775.3|10765.3|0
1594342800000|2020-07-10 01:00:00|10784.3|10774.3|10776.4|10772.4|10787.7|10781.9|10755.4|10751.9|1436
1594346400000|2020-07-10 02:00:00|10777.4|10773.4|10758.9|10755.9|10788.9|10785.4|10748.4|10744.9|998
1594350000000|2020-07-10 03:00:00|10759.4|10756.9|10766.6|10764.6|10777.4|10775.4|10738.9|10734.9|1160502
1594353600000|2020-07-10 04:00:00|10766.8|10764.8|10761.3|10759.3|10789.8|10787.8|10758.7|10756.7|2091750
1594357200000|2020-07-10 05:00:00|10761.4|10759.4|10713.9|10711.9|10761.4|10759.4|10710.8|10708.8|2421150
1594360800000|2020-07-10 06:00:00|10714.6|10712.6|10691.6|10689.6|10734.3|10732.3|10688.6|10686.6|2051400
1594364400000|2020-07-10 07:00:00|10692|10690|10746.3|10744.3|10748.4|10746.4|10682.9|10680.9|2446125
1594368000000|2020-07-10 08:00:00|10746|10744|10722.4|10720.4|10770.6|10768.6|10706.9|10704.9|2344800
1594371600000|2020-07-10 09:00:00|10723.1|10721.1|10758.7|10756.7|10764.9|10762.9|10718.4|10716.4|2185725
1594375200000|2020-07-10 10:00:00|10757.7|10754.7|10771.7|10765.7|10773.2|10768.7|10751.2|10743.5|14642782
1594378800000|2020-07-10 11:00:00|10773.2|10766.2|10764.7|10760.2|10783.2|10779.7|10761.2|10757.7|364
1594382400000|2020-07-10 12:00:00|10764.2|10760.7|10781.2|10777.2|10786.7|10783.2|10749.7|10746.2|910
1594386000000|2020-07-10 13:00:00|10780.7|10776.2|10757.7|10754.2|10798.2|10794.2|10749.2|10745.7|1526
1594389600000|2020-07-10 14:00:00|10756.7|10753.7|10757.7|10755.2|10776.2|10772.2|10735.7|10732.7|1827
1594393200000|2020-07-10 15:00:00|10756.2|10753.2|10760.7|10757.2|10766.2|10762.7|10743.7|10741.2|1039
1594396800000|2020-07-10 16:00:00|10761.7|10757.7|10751.2|10747.7|10762.2|10759.2|10741.7|10738.2|899
1594400400000|2020-07-10 17:00:00|10750.7|10747.2|10758.2|10755.2|10764.7|10761.2|10743.2|10740.2|472
1594404000000|2020-07-10 18:00:00|10758.7|10755.7|10756.2|10753.2|10765.7|10762.7|10750.7|10747.7|322
1594407600000|2020-07-10 19:00:00|10755.7|10753.7|10788.7|10785.7|10792.7|10790.2|10750.2|10747.2|1249
1594411200000|2020-07-10 20:00:00|10788.2|10786.2|10795.7|10787.7|10796.7|10793.2|10786.7|10783.2|375
1594591200000|2020-07-12 22:00:00|10817.4|10807.4|10834.9|10824.9|10846|10836|10817.4|10807.4|0
1594594800000|2020-07-12 23:00:00|10835.1|10825.1|10809.3|10799.3|10837.2|10827.2|10809.3|10799.3|0
1594598400000|2020-07-13 00:00:00|10809.6|10799.6|10823.2|10813.2|10823.8|10813.8|10801.9|10791.9|0
1594602000000|2020-07-13 01:00:00|10823.8|10813.8|10817.1|10809.6|10850.6|10846.6|10798.1|10793.6|2353
1594605600000|2020-07-13 02:00:00|10815.1|10810.6|10828.1|10824.6|10834.6|10831.1|10803.6|10799.6|716
1594609200000|2020-07-13 03:00:00|10827.6|10825.1|10831.8|10829.8|10836.8|10834.8|10815.5|10813.5|898730
1594612800000|2020-07-13 04:00:00|10832.1|10830.1|10834.4|10832.4|10850.3|10848.3|10819.6|10817.6|2027925
1594616400000|2020-07-13 05:00:00|10833.9|10831.9|10816.3|10814.3|10866.5|10864.5|10803.2|10801.2|2556675
1594620000000|2020-07-13 06:00:00|10815.9|10813.9|10806.8|10804.8|10829.2|10827.2|10793.1|10791.1|1487325
1594623600000|2020-07-13 07:00:00|10807|10805|10785.3|10783.3|10824.3|10822.3|10773|10771|1702725
1594627200000|2020-07-13 08:00:00|10785.6|10783.6|10756.7|10754.7|10785.6|10783.6|10737.8|10735.8|1902000
1594630800000|2020-07-13 09:00:00|10756.5|10754.5|10801.6|10799.6|10806.3|10804.3|10753.5|10751.5|2036850
1594634400000|2020-07-13 10:00:00|10802.5|10798.7|10819.1|10812.1|10823.1|10819.1|10784.6|10780.6|12566034
1594638000000|2020-07-13 11:00:00|10820.1|10812.6|10828.1|10824.6|10839.6|10836.1|10820.1|10812.6|897
1594641600000|2020-07-13 12:00:00|10827.6|10825.1|10824.1|10820.6|10831.6|10827.1|10816.1|10812.6|190
1594645200000|2020-07-13 13:00:00|10824.6|10821.1|10827.1|10823.1|10848.1|10845.6|10816.6|10812.1|1424
1594648800000|2020-07-13 14:00:00|10828.1|10823.6|10871.1|10867.6|10871.1|10868.1|10818.6|10816.1|2045
1594652400000|2020-07-13 15:00:00|10870.6|10866.1|10877.1|10874.1|10886.6|10884.1|10864.6|10861.1|1410
1594656000000|2020-07-13 16:00:00|10876.6|10872.6|10865.1|10861.6|10879.1|10875.6|10862.6|10859.6|518
1594659600000|2020-07-13 17:00:00|10866.1|10862.1|10855.6|10852.1|10869.1|10866.1|10853.6|10849.6|315
1594663200000|2020-07-13 18:00:00|10855.1|10851.1|10826.1|10822.1|10857.1|10854.1|10807.1|10804.1|763
1594666800000|2020-07-13 19:00:00|10827.6|10822.6|10758.6|10754.6|10827.6|10824.1|10748.1|10744.6|1853
1594670400000|2020-07-13 20:00:00|10759.6|10755.1|10751.6|10742.1|10765.6|10762.6|10746.6|10742.1|264
1594674000000|2020-07-13 21:00:00|10750.6|10740.6|10753.2|10743.2|10754.3|10744.3|10746.1|10736.1|12614821
1594677600000|2020-07-13 22:00:00|10756.2|10746.2|10764.8|10754.8|10782.2|10772.2|10755.6|10745.6|0
1594681200000|2020-07-13 23:00:00|10765.1|10755.1|10765.5|10755.5|10779.9|10769.9|10762.6|10752.6|0
1594684800000|2020-07-14 00:00:00|10765.2|10755.2|10764|10754|10773.8|10763.8|10752.4|10742.4|0
1594688400000|2020-07-14 01:00:00|10763.7|10753.7|10759.8|10752.3|10776.1|10768.3|10741.3|10738.3|1391
1594692000000|2020-07-14 02:00:00|10760.3|10756.8|10738.3|10735.3|10764.3|10757.3|10731.3|10728.3|1075
1594695600000|2020-07-14 03:00:00|10739.3|10735.8|10697.9|10695.9|10751.3|10747.8|10693.5|10691.5|1360319
1594699200000|2020-07-14 04:00:00|10699.2|10697.2|10675.1|10673.1|10706.6|10704.6|10670.1|10668.1|2246550
1594702800000|2020-07-14 05:00:00|10675.3|10673.3|10623.2|10621.2|10675.3|10673.3|10607.1|10605.1|3465300
1594706400000|2020-07-14 06:00:00|10622.3|10620.3|10604.2|10602.2|10642|10640|10600.8|10598.8|1703925
1594710000000|2020-07-14 07:00:00|10604.1|10602.1|10567.9|10565.9|10610.8|10608.8|10540.9|10538.9|2803800
1594713600000|2020-07-14 08:00:00|10568.1|10566.1|10592.1|10590.1|10626.8|10624.8|10564.8|10562.8|2776125
1594717200000|2020-07-14 09:00:00|10592.2|10590.2|10596.6|10594.6|10623.4|10621.4|10584.7|10582.7|2522100
1594720800000|2020-07-14 10:00:00|10596.7|10586.3|10600.3|10597.3|10605.3|10602.3|10582.8|10572.8|16808188
1594724400000|2020-07-14 11:00:00|10600.8|10597.8|10587.8|10584.3|10604.3|10600.3|10574.3|10570.8|608
1594728000000|2020-07-14 12:00:00|10588.3|10584.8|10554.3|10549.8|10600.8|10598.3|10546.8|10543.8|548
1594731600000|2020-07-14 13:00:00|10553.8|10549.3|10585.8|10580.8|10605.3|10600.8|10529.8|10525.8|1929
1594735200000|2020-07-14 14:00:00|10583.8|10579.8|10589.3|10585.3|10610.3|10606.3|10550.3|10546.3|1780
1594738800000|2020-07-14 15:00:00|10590.3|10584.8|10627.8|10623.8|10633.8|10629.8|10581.8|10578.3|1024
1594742400000|2020-07-14 16:00:00|10628.3|10624.3|10627.3|10622.3|10641.8|10637.8|10614.8|10611.8|652
1594746000000|2020-07-14 17:00:00|10627.8|10622.8|10649.3|10644.3|10662.3|10658.3|10619.3|10616.3|1312
1594749600000|2020-07-14 18:00:00|10649.8|10644.8|10662.8|10658.8|10665.8|10662.8|10645.3|10640.8|795
1594753200000|2020-07-14 19:00:00|10662.3|10659.3|10675.8|10672.3|10681.3|10678.8|10636.8|10633.8|1279
1594756800000|2020-07-14 20:00:00|10676.3|10672.8|10675.3|10669.8|10678.3|10674.8|10662.8|10658.8|217
1594760400000|2020-07-14 21:00:00|10675.8|10669.3|10679.6|10669.6|10709.4|10699.4|10675.8|10666|16881678
1594764000000|2020-07-14 22:00:00|10694.2|10684.2|10713.6|10703.6|10719.1|10709.1|10690.1|10680.1|0
1594767600000|2020-07-14 23:00:00|10715.3|10705.3|10698.5|10688.5|10717.3|10707.3|10690.9|10680.9|0
1594771200000|2020-07-15 00:00:00|10697.4|10687.4|10699.3|10689.3|10712|10702|10692.8|10682.8|0
1594774800000|2020-07-15 01:00:00|10698.7|10688.7|10687.7|10684.7|10723.2|10720.2|10681.7|10677.7|2504
1594778400000|2020-07-15 02:00:00|10690.2|10684.2|10677.2|10673.7|10690.7|10687.7|10664.2|10661.2|1516
1594782000000|2020-07-15 03:00:00|10676.7|10674.2|10679.6|10677.6|10688.2|10686.2|10652|10650|1274093
1594785600000|2020-07-15 04:00:00|10679.7|10677.7|10756.7|10754.7|10760.8|10758.8|10679.3|10677.3|3516075
1594789200000|2020-07-15 05:00:00|10756.8|10754.8|10801.5|10799.5|10802.2|10800.2|10750.2|10748.2|2421000
1594792800000|2020-07-15 06:00:00|10801.7|10799.7|10761.6|10759.6|10810.3|10808.3|10747.4|10745.4|2143200
1594796400000|2020-07-15 07:00:00|10762.4|10760.4|10786.8|10784.8|10790|10788|10748.6|10746.6|1229700
1594800000000|2020-07-15 08:00:00|10786.9|10784.9|10728.2|10726.2|10801.5|10799.5|10715.9|10713.9|2294775
1594803600000|2020-07-15 09:00:00|10728.7|10726.7|10629.5|10627.5|10728.7|10726.7|10579.7|10577.7|5088450
1594807200000|2020-07-15 10:00:00|10628.4|10625.4|10668.9|10664.4|10673.4|10669.4|10618.4|10614.9|17902910
1594810800000|2020-07-15 11:00:00|10668.4|10663.9|10686.4|10682.9|10690.9|10686.9|10666.9|10662.9|1434
1594814400000|2020-07-15 12:00:00|10687.4|10683.4|10694.4|10691.4|10711.4|10708.4|10679.9|10675.4|1614
1594818000000|2020-07-15 13:00:00|10693.9|10689.4|10696.4|10692.9|10711.4|10708.9|10678.4|10675.4|1895
1594821600000|2020-07-15 14:00:00|10697.4|10693.9|10719.9|10716.4|10732.9|10729.9|10690.9|10687.4|2192
1594825200000|2020-07-15 15:00:00|10721.4|10717.4|10669.4|10666.4|10724.9|10721.4|10669.4|10666.4|1812
1594828800000|2020-07-15 16:00:00|10668.9|10664.9|10680.9|10677.4|10681.4|10677.9|10662.4|10659.4|1003
1594832400000|2020-07-15 17:00:00|10681.4|10677.9|10683.4|10679.9|10698.9|10694.9|10673.9|10670.4|642
1594836000000|2020-07-15 18:00:00|10682.9|10679.4|10673.9|10669.9|10698.9|10695.4|10671.4|10667.9|434
1594839600000|2020-07-15 19:00:00|10673.4|10669.4|10679.9|10675.4|10694.4|10690.4|10666.9|10663.4|444
1594843200000|2020-07-15 20:00:00|10678.9|10674.9|10694.9|10686.4|10694.9|10691.9|10677.9|10674.4|83
1594846800000|2020-07-15 21:00:00|10686.4|10685.4|10679.8|10669.8|10690.4|10685.4|10673.4|10666.9|17970496
1594850400000|2020-07-15 22:00:00|10680.8|10670.8|10678.2|10668.2|10698.7|10688.7|10675.3|10665.3|0
1594854000000|2020-07-15 23:00:00|10678.7|10668.7|10675.5|10665.5|10688.7|10678.7|10674.9|10664.9|0
1594857600000|2020-07-16 00:00:00|10674.3|10664.3|10656.2|10646.2|10674.9|10664.9|10648.5|10638.5|0
1594861200000|2020-07-16 01:00:00|10655.6|10645.6|10647.5|10643.5|10682.8|10672.8|10646.5|10642.5|1708
1594864800000|2020-07-16 02:00:00|10649|10645.5|10610.5|10607.5|10666|10660.5|10597.5|10594.5|2038
1594868400000|2020-07-16 03:00:00|10611|10605.5|10576.7|10574.7|10655.3|10653.3|10574.6|10572.6|1626094
1594872000000|2020-07-16 04:00:00|10577.9|10575.9|10665.1|10663.1|10670.9|10668.9|10569.7|10567.7|3059025
1594875600000|2020-07-16 05:00:00|10665.3|10663.3|10630.2|10628.2|10670.3|10668.3|10606.4|10604.4|1630650
1594879200000|2020-07-16 06:00:00|10630.6|10628.6|10620.6|10618.6|10660.1|10658.1|10614.5|10612.5|1197525
1594882800000|2020-07-16 07:00:00|10621.3|10619.3|10630.1|10628.1|10647.4|10645.4|10611.3|10609.3|1228725
1594886400000|2020-07-16 08:00:00|10629.6|10627.6|10647|10645|10659.3|10657.3|10615.8|10613.8|1764975
1594890000000|2020-07-16 09:00:00|10647.4|10645.4|10684.8|10682.8|10725.1|10723.1|10627.6|10625.6|3795225
1594893600000|2020-07-16 10:00:00|10685.4|10682.1|10707|10703|10719.5|10715|10678|10672.1|14256500
1594897200000|2020-07-16 11:00:00|10709|10703.5|10714|10710.5|10722|10719|10708.5|10703|623
1594900800000|2020-07-16 12:00:00|10713.5|10709.5|10713.5|10709.5|10726|10722|10697.5|10694|540
1594904400000|2020-07-16 13:00:00|10713|10709|10735|10732.5|10751|10747.5|10709|10705.5|1398
1594908000000|2020-07-16 14:00:00|10736|10733.5|10748.5|10744.5|10766.5|10763.5|10719.5|10716.5|2125
1594911600000|2020-07-16 15:00:00|10748|10745|10757|10753|10761|10757.5|10739.5|10736.5|893
1594915200000|2020-07-16 16:00:00|10756|10752|10749|10746|10761|10757.5|10746.5|10743|623
1594918800000|2020-07-16 17:00:00|10750|10745.5|10750|10746.5|10759.5|10756.5|10742.5|10739|500
1594922400000|2020-07-16 18:00:00|10751|10747.5|10746.5|10742.5|10763.5|10760|10745|10741.5|494
1594926000000|2020-07-16 19:00:00|10747.5|10743|10763.5|10758.5|10772|10769.5|10742|10739|600
1594929600000|2020-07-16 20:00:00|10764.5|10759|10755|10746|10765|10760.5|10748|10745.5|138
1594933200000|2020-07-16 21:00:00|10755.5|10745.5|10753.3|10743.3|10755.5|10745.5|10750.6|10740.6|14310794
1594936800000|2020-07-16 22:00:00|10756.6|10746.6|10781.1|10771.1|10781.6|10771.6|10747.4|10737.4|0
1594940400000|2020-07-16 23:00:00|10781.7|10771.7|10764.7|10754.7|10786.9|10776.9|10764.1|10754.1|0
1594944000000|2020-07-17 00:00:00|10765.3|10755.3|10766.1|10756.1|10771.2|10761.2|10763|10753|0
1594947600000|2020-07-17 01:00:00|10765.6|10755.6|10758.9|10754.9|10766.1|10757.4|10724.9|10719.9|1203
1594951200000|2020-07-17 02:00:00|10760.9|10755.4|10765.9|10762.4|10784.9|10779.4|10749.9|10746.4|958
1594954800000|2020-07-17 03:00:00|10765.4|10761.9|10771.3|10769.3|10771.8|10769.8|10726.2|10722.4|1189842
1594958400000|2020-07-17 04:00:00|10771.8|10769.8|10782.3|10780.3|10791.2|10789.2|10754.4|10752.4|1964475
1594962000000|2020-07-17 05:00:00|10781.9|10779.9|10796.7|10794.7|10800.3|10798.3|10758.9|10756.9|1592550
1594965600000|2020-07-17 06:00:00|10797.9|10795.9|10790.9|10788.9|10806|10804|10776.9|10774.9|1162725
1594969200000|2020-07-17 07:00:00|10789.2|10787.2|10781.9|10779.9|10812.9|10810.9|10779.2|10777.2|1550100
1594972800000|2020-07-17 08:00:00|10781.6|10779.6|10820.3|10818.3|10833.5|10831.5|10760.8|10758.8|2436675
1594976400000|2020-07-17 09:00:00|10819.9|10817.9|10920.9|10918.9|10924.2|10922.2|10810.1|10808.1|3994050
1594980000000|2020-07-17 10:00:00|10921.3|10918.5|10908.9|10905.9|10973.6|10963.6|10907.4|10903.4|13847449
1594983600000|2020-07-17 11:00:00|10909.4|10905.4|10924.4|10920.9|10924.4|10921.4|10899.4|10896.4|681
1594987200000|2020-07-17 12:00:00|10923.9|10921.4|10932.9|10928.4|10947.9|10944.4|10922.4|10918.9|794
1594990800000|2020-07-17 13:00:00|10928.9|10925.4|10924.9|10920.9|10955.4|10952.4|10917.4|10913.9|1371
1594994400000|2020-07-17 14:00:00|10921.4|10917.9|10915.9|10912.4|10933.4|10929.9|10897.4|10893.4|1401
1594998000000|2020-07-17 15:00:00|10916.4|10911.9|10930.4|10926.9|10932.9|10929.9|10915.9|10911.9|601
1595001600000|2020-07-17 16:00:00|10929.9|10927.4|10925.4|10921.9|10934.9|10931.4|10924.9|10921.9|275
1595005200000|2020-07-17 17:00:00|10925.9|10922.4|10906.4|10902.4|10928.9|10925.4|10901.4|10898.4|478
1595008800000|2020-07-17 18:00:00|10906.9|10903.4|10904.4|10901.4|10918.4|10914.9|10903.4|10900.4|249
1595012400000|2020-07-17 19:00:00|10903.9|10900.4|10927.4|10923.4|10931.9|10928.9|10898.9|10896.4|600
1595016000000|2020-07-17 20:00:00|10926.9|10923.9|10955.4|10946.9|10955.4|10946.9|10921.9|10917.4|294
1595196000000|2020-07-19 22:00:00|10968.6|10958.6|10967.4|10957.4|10972.2|10962.2|10956.7|10946.7|0
1595199600000|2020-07-19 23:00:00|10968|10958|10987|10977|10989|10979|10966.2|10956.2|0
1595203200000|2020-07-20 00:00:00|10987.6|10977.6|10965.2|10955.2|10988.2|10978.2|10962.9|10952.9|0
1595206800000|2020-07-20 01:00:00|10964.6|10954.6|10870.6|10866.6|10964.6|10954.6|10849.6|10845.1|2435
1595210400000|2020-07-20 02:00:00|10870.1|10866.1|10901.1|10897.6|10912.1|10908.6|10866.1|10863.1|1224
1595214000000|2020-07-20 03:00:00|10901.6|10898.1|10958.1|10956.1|10971.6|10969.6|10889.1|10885.1|1382010
1595217600000|2020-07-20 04:00:00|10960.1|10958.1|10968.4|10966.4|10979|10977|10952.7|10950.7|1734000
1595221200000|2020-07-20 05:00:00|10969.1|10967.1|10948.5|10946.5|10969.8|10967.8|10934.1|10932.1|1276350
1595224800000|2020-07-20 06:00:00|10948.4|10946.4|10960.4|10958.4|10975.9|10973.9|10936.3|10934.3|1037025
1595228400000|2020-07-20 07:00:00|10960.1|10958.1|10972.8|10970.8|10983|10981|10945.1|10943.1|1055625
1595232000000|2020-07-20 08:00:00|10972.7|10970.7|10989.3|10987.3|11013.7|11011.7|10912.7|10910.7|3293325
1595235600000|2020-07-20 09:00:00|10988.9|10986.9|11000.9|10998.9|11007.8|11005.8|10975.6|10973.6|1958625
1595239200000|2020-07-20 10:00:00|11001.1|10998.6|11002.6|10999.1|11025.6|11019.6|10993.6|10990.1|11693350
1595242800000|2020-07-20 11:00:00|11003.1|10998.6|11007.6|11004.1|11019.6|11015.6|11003.1|10998.6|324
1595246400000|2020-07-20 12:00:00|11006.6|11003.6|11000.1|10997.1|11009.6|11005.1|10991.1|10988.1|394
1595250000000|2020-07-20 13:00:00|10999.6|10997.6|10997.6|10993.1|11012.6|11009.6|10987.1|10983.6|1231
1595253600000|2020-07-20 14:00:00|10998.1|10994.1|11033.1|11029.6|11040.6|11037.1|10997.1|10993.1|1838
1595257200000|2020-07-20 15:00:00|11032.6|11029.1|11051.1|11047.6|11052.1|11049.1|11029.1|11025.6|1085
1595260800000|2020-07-20 16:00:00|11050.6|11048.1|11064.6|11062.1|11065.1|11062.1|11043.1|11039.6|814
1595264400000|2020-07-20 17:00:00|11065.1|11061.6|11066.1|11063.1|11073.1|11070.1|11060.6|11058.1|378
1595268000000|2020-07-20 18:00:00|11065.6|11063.6|11068.1|11065.1|11071.6|11069.1|11061.6|11058.6|221
1595271600000|2020-07-20 19:00:00|11067.6|11065.6|11090.1|11086.6|11090.1|11087.1|11064.1|11061.6|850
1595275200000|2020-07-20 20:00:00|11089.6|11086.1|11093.6|11083.6|11093.6|11089.1|11077.1|11074.6|209
1595278800000|2020-07-20 21:00:00|11093.4|11083.4|11087.4|11077.4|11093.4|11083.4|11085.1|11077.1|11741092
1595282400000|2020-07-20 22:00:00|11089.2|11079.2|11086.2|11076.2|11094.9|11084.9|11082|11072|0
1595286000000|2020-07-20 23:00:00|11085.6|11075.6|11089|11079|11096.8|11086.8|11084.4|11074.4|0
1595289600000|2020-07-21 00:00:00|11088.7|11078.7|11091.6|11081.6|11099|11089|11084.8|11074.8|0
1595293200000|2020-07-21 01:00:00|11091|11081|11103.3|11097.3|11112.8|11109.3|11081.3|11074.8|2133
1595296800000|2020-07-21 02:00:00|11102.8|11098.3|11126.3|11122.8|11132.8|11127.3|11100.3|11096.8|1284
1595300400000|2020-07-21 03:00:00|11126.8|11123.3|11121.7|11119.7|11129.3|11125.3|11091.4|11089.4|1369424
1595304000000|2020-07-21 04:00:00|11120.7|11118.7|11108.2|11106.2|11127.3|11125.3|11093.4|11091.4|1905975
1595307600000|2020-07-21 05:00:00|11108.4|11106.4|11108.3|11106.3|11119.4|11117.4|11099.3|11097.3|829350
1595311200000|2020-07-21 06:00:00|11107.4|11105.4|11136.4|11134.4|11140.2|11138.2|11107.4|11105.4|1366950
1595314800000|2020-07-21 07:00:00|11136.5|11134.5|11135.3|11133.3|11159.6|11157.6|11124|11122|1659150
1595318400000|2020-07-21 08:00:00|11135|11133|11152|11150|11158.3|11156.3|11128.3|11126.3|1349775
1595322000000|2020-07-21 09:00:00|11151.8|11149.8|11169.3|11167.3|11176.9|11174.9|11144.5|11142.5|2571000
1595325600000|2020-07-21 10:00:00|11169.6|11167|11154.3|11149.3|11172.3|11169.8|11141.8|11136.8|11009249
1595329200000|2020-07-21 11:00:00|11152.3|11147.8|11161.3|11157.8|11162.8|11159.8|11149.3|11145.3|329
1595332800000|2020-07-21 12:00:00|11161.8|11158.3|11171.3|11167.8|11171.3|11168.8|11159.3|11155.8|593
1595336400000|2020-07-21 13:00:00|11170.8|11166.8|11161.3|11157.8|11171.8|11168.3|11137.8|11133.8|1399
1595340000000|2020-07-21 14:00:00|11161.8|11158.3|11152.8|11149.3|11161.8|11158.8|11123.8|11120.8|1773
1595343600000|2020-07-21 15:00:00|11152.3|11148.8|11156.3|11152.8|11165.3|11161.3|11145.8|11142.3|1432
1595347200000|2020-07-21 16:00:00|11155.8|11151.8|11162.3|11159.3|11165.8|11162.8|11149.3|11145.8|575
1595350800000|2020-07-21 17:00:00|11161.8|11158.3|11167.8|11164.3|11175.8|11171.8|11151.3|11148.3|705
1595354400000|2020-07-21 18:00:00|11167.3|11164.8|11157.3|11154.3|11174.3|11170.8|11154.8|11151.8|364
1595358000000|2020-07-21 19:00:00|11157.8|11153.8|11136.3|11132.8|11162.8|11159.8|11119.8|11115.8|624
1595361600000|2020-07-21 20:00:00|11135.8|11131.3|11142.8|11134.3|11142.8|11136.3|11122.8|11119.3|186
1595365200000|2020-07-21 21:00:00|11142.3|11136.3|11141|11131|11142.3|11136.3|11139.1|11129.1|11056231
1595368800000|2020-07-21 22:00:00|11143.8|11133.8|11163.5|11153.5|11166.5|11156.5|11140.5|11130.5|0
1595372400000|2020-07-21 23:00:00|11162.9|11152.9|11164|11154|11164.7|11154.7|11152.5|11142.5|0
1595376000000|2020-07-22 00:00:00|11164.6|11154.6|11157.2|11147.2|11179.6|11169.6|11157.2|11147.2|0
1595379600000|2020-07-22 01:00:00|11157.8|11147.8|11169.7|11165.7|11170.7|11167.2|11141.3|11133.3|805
1595383200000|2020-07-22 02:00:00|11169.2|11165.2|11187.7|11183.7|11194.7|11191.2|11165.2|11161.2|795
1595386800000|2020-07-22 03:00:00|11187.2|11184.2|11132.7|11130.7|11191.2|11187.2|11117.1|11115.1|1285725
1595390400000|2020-07-22 04:00:00|11133.4|11131.4|11138.3|11136.3|11147.9|11145.9|11095.4|11093.4|2023875
1595394000000|2020-07-22 05:00:00|11138.1|11136.1|11156.3|11154.3|11167.5|11165.5|11128.2|11126.2|1152750
1595397600000|2020-07-22 06:00:00|11156.2|11154.2|11151.1|11149.1|11162.9|11160.9|11133.4|11131.4|791250
1595401200000|2020-07-22 07:00:00|11152.7|11150.7|11090.7|11088.7|11171.6|11169.6|11083.6|11081.6|2329425
1595404800000|2020-07-22 08:00:00|11091.6|11089.6|11086.6|11084.6|11113.9|11111.9|11061.8|11059.8|2270625
1595408400000|2020-07-22 09:00:00|11086.2|11084.2|11121.8|11119.8|11124.6|11122.6|11035.7|11033.7|3083775
1595412000000|2020-07-22 10:00:00|11120.8|11118.3|11132.8|11128.8|11137.8|11133.3|11111.7|11101.7|12893540
1595415600000|2020-07-22 11:00:00|11134.3|11129.3|11143.8|11140.3|11148.8|11144.8|11132.8|11128.8|319
1595419200000|2020-07-22 12:00:00|11144.8|11140.8|11144.3|11140.3|11152.3|11148.3|11131.8|11127.8|380
1595422800000|2020-07-22 13:00:00|11143.8|11140.8|11127.3|11124.3|11147.8|11144.8|11117.3|11113.8|1579
1595426400000|2020-07-22 14:00:00|11126.8|11122.8|11120.3|11116.8|11134.3|11131.3|11106.8|11103.3|1054
1595430000000|2020-07-22 15:00:00|11119.8|11116.3|11130.3|11127.3|11134.3|11131.8|11100.8|11097.3|740
1595433600000|2020-07-22 16:00:00|11131.8|11128.3|11120.3|11116.8|11138.8|11134.8|11114.8|11112.3|230
1595437200000|2020-07-22 17:00:00|11119.8|11117.3|11098.8|11094.3|11124.3|11120.8|11097.8|11094.3|259
1595440800000|2020-07-22 18:00:00|11098.3|11095.3|11112.8|11108.8|11121.3|11117.8|11097.8|11094.3|257
1595444400000|2020-07-22 19:00:00|11113.3|11109.3|11133.3|11129.3|11138.3|11135.8|11110.8|11107.8|453
1595448000000|2020-07-22 20:00:00|11132.8|11129.8|11137.3|11127.8|11137.8|11132.8|11121.8|11117.8|112
1595451600000|2020-07-22 21:00:00|11137.6|11127.6|11132.1|11122.1|11137.6|11127.6|11131|11121|12942347
1595455200000|2020-07-22 22:00:00|11135.6|11125.6|11131.1|11121.1|11139.5|11129.5|11124.6|11114.6|0
1595458800000|2020-07-22 23:00:00|11131.4|11121.4|11120.7|11110.7|11135.2|11125.2|11118.6|11108.6|0
1595462400000|2020-07-23 00:00:00|11121.3|11111.3|11121.9|11111.9|11133.8|11123.8|11117.1|11107.1|0
1595466000000|2020-07-23 01:00:00|11122.5|11112.5|11143.6|11139.6|11150.6|11147.1|11098.6|11091.1|1267
1595469600000|2020-07-23 02:00:00|11143.1|11138.6|11100.6|11096.1|11144.1|11140.6|11095.1|11092.1|1052
1595473200000|2020-07-23 03:00:00|11100.1|11095.6|11143.8|11141.8|11145.4|11143.4|11093.1|11090.1|747051
1595476800000|2020-07-23 04:00:00|11144.1|11142.1|11144.5|11142.5|11148.3|11146.3|11125.2|11123.2|1127625
1595480400000|2020-07-23 05:00:00|11144.4|11142.4|11166.9|11164.9|11173.4|11171.4|11142.7|11140.7|1257150
1595484000000|2020-07-23 06:00:00|11166.8|11164.8|11192.2|11190.2|11212.3|11210.3|11166|11164|1879875
1595487600000|2020-07-23 07:00:00|11192.1|11190.1|11200.8|11198.8|11205.3|11203.3|11175.1|11173.1|1090350
1595491200000|2020-07-23 08:00:00|11200.9|11198.9|11182.3|11180.3|11222.3|11220.3|11175.8|11173.8|1555725
1595494800000|2020-07-23 09:00:00|11182.1|11180.1|11213.9|11211.9|11215.2|11213.2|11166.7|11164.7|2263500
1595498400000|2020-07-23 10:00:00|11214.6|11211.2|11212.1|11207.6|11230.3|11224.1|11193.1|11186.1|9887245
1595502000000|2020-07-23 11:00:00|11212.6|11208.1|11201.6|11198.1|11219.1|11215.6|11187.6|11183.1|651
1595505600000|2020-07-23 12:00:00|11200.1|11197.6|11178.1|11174.1|11201.6|11198.6|11176.6|11173.6|912
1595509200000|2020-07-23 13:00:00|11178.6|11174.6|11194.6|11191.1|11200.1|11197.1|11158.6|11154.1|2014
1595512800000|2020-07-23 14:00:00|11194.1|11189.1|11186.1|11182.1|11195.1|11191.6|11167.6|11164.1|1281
1595516400000|2020-07-23 15:00:00|11185.1|11181.6|11204.6|11200.6|11220.1|11216.6|11174.6|11171.1|854
1595520000000|2020-07-23 16:00:00|11204.1|11200.1|11168.1|11164.6|11204.6|11200.6|11161.6|11159.1|595
1595523600000|2020-07-23 17:00:00|11167.6|11164.1|11137.1|11130.6|11178.6|11174.6|11129.6|11126.6|650
1595527200000|2020-07-23 18:00:00|11136.6|11129.6|11140.6|11136.6|11147.6|11144.6|11110.1|11106.6|856
1595530800000|2020-07-23 19:00:00|11141.1|11138.1|11130.6|11126.6|11150.1|11146.1|11127.6|11123.6|625
1595534400000|2020-07-23 20:00:00|11132.6|11128.1|11134.1|11126.1|11135.6|11132.1|11121.1|11118.6|220
1595538000000|2020-07-23 21:00:00|11133.9|11123.9|11137.2|11127.2|11137.4|11131.1|11129.1|11121.1|9922302
1595541600000|2020-07-23 22:00:00|11139.2|11129.2|11159.9|11149.9|11160.5|11150.5|11139.2|11129.2|0
1595545200000|2020-07-23 23:00:00|11160.2|11150.2|11153.6|11143.6|11160.5|11150.5|11147.3|11137.3|0
1595548800000|2020-07-24 00:00:00|11154.2|11144.2|11165.3|11155.3|11165.9|11155.9|11148.6|11138.6|0
1595552400000|2020-07-24 01:00:00|11164.7|11154.7|11180.6|11177.1|11190.1|11187.6|11142.6|11139.1|1270
1595556000000|2020-07-24 02:00:00|11180.1|11176.6|11154.6|11151.1|11180.1|11176.6|11146.6|11143.1|765
1595559600000|2020-07-24 03:00:00|11154.1|11150.1|11123.7|11121.7|11154.6|11151.6|11084.6|11081.1|1522641
1595563200000|2020-07-24 04:00:00|11123.5|11121.5|11114.8|11112.8|11127.8|11125.8|11102.5|11100.5|1887525
1595566800000|2020-07-24 05:00:00|11114.2|11112.2|11082.9|11080.9|11116.5|11114.5|11059.4|11057.4|2232450
1595570400000|2020-07-24 06:00:00|11082.7|11080.7|11079.7|11077.7|11102.7|11100.7|11077.7|11075.7|1071675
1595574000000|2020-07-24 07:00:00|11079|11077|11078.1|11076.1|11089.8|11087.8|11064.3|11062.3|1173975
1595577600000|2020-07-24 08:00:00|11078.4|11076.4|11177.2|11175.2|11182.7|11180.7|11076.8|11074.8|3032775
1595581200000|2020-07-24 09:00:00|11177.9|11175.9|11166.9|11164.9|11195|11193|11124.5|11122.5|2677650
1595584800000|2020-07-24 10:00:00|11167.1|11164.8|11168.1|11164.1|11175.6|11171.6|11154.6|11145.9|13550683
1595588400000|2020-07-24 11:00:00|11171.1|11165.6|11149.6|11146.1|11181.6|11177.1|11147.1|11144.6|688
1595592000000|2020-07-24 12:00:00|11150.6|11146.6|11156.1|11151.6|11166.6|11163.6|11143.1|11140.1|458
1595595600000|2020-07-24 13:00:00|11155.6|11150.6|11157.1|11153.1|11171.6|11168.6|11136.6|11133.6|1562
1595599200000|2020-07-24 14:00:00|11157.6|11153.6|11192.1|11188.1|11193.6|11189.6|11156.1|11153.1|1962
1595602800000|2020-07-24 15:00:00|11191.6|11187.1|11198.6|11195.1|11199.1|11195.6|11178.6|11174.6|625
1595606400000|2020-07-24 16:00:00|11199.1|11195.6|11163.6|11159.6|11201.1|11196.6|11159.6|11155.1|709
1595610000000|2020-07-24 17:00:00|11164.1|11160.1|11172.1|11167.6|11175.6|11171.6|11146.6|11142.6|371
1595613600000|2020-07-24 18:00:00|11171.6|11168.1|11184.1|11180.1|11188.6|11185.1|11170.1|11166.1|538
1595617200000|2020-07-24 19:00:00|11183.1|11179.6|11181.1|11175.6|11191.6|11188.6|11164.6|11162.1|382
1595620800000|2020-07-24 20:00:00|11181.6|11179.6|11161.6|11158.1|11190.9|11180.9|11151.6|11148.1|271
1595800800000|2020-07-26 22:00:00|11186.7|11176.7|11149.4|11139.4|11188.3|11178.3|11144.2|11134.2|0
1595804400000|2020-07-26 23:00:00|11150|11140|11148.5|11138.5|11157.6|11147.6|11131|11121|0
1595808000000|2020-07-27 00:00:00|11149.1|11139.1|11190.2|11180.2|11192.6|11182.6|11145.4|11135.4|0
1595811600000|2020-07-27 01:00:00|11190.8|11180.8|11202.9|11197.9|11224.2|11216.9|11190.2|11180.2|2474
1595815200000|2020-07-27 02:00:00|11202.4|11199.4|11208.4|11204.9|11216.9|11213.4|11184.9|11181.4|2328
1595818800000|2020-07-27 03:00:00|11209.4|11205.4|11130.7|11128.7|11217.9|11215.4|11129.8|11127.8|1032723
1595822400000|2020-07-27 04:00:00|11130.9|11128.9|11110.9|11108.9|11136.1|11134.1|11070.9|11068.9|2624175
1595826000000|2020-07-27 05:00:00|11110.7|11108.7|11094.5|11092.5|11117.5|11115.5|11093.5|11091.5|1024950
1595829600000|2020-07-27 06:00:00|11095.4|11093.4|11149.2|11147.2|11149.2|11147.2|11090.2|11088.2|1513950
1595833200000|2020-07-27 07:00:00|11154.8|11152.8|11109.7|11107.7|11155.2|11153.2|11091.6|11089.6|1568100
1595836800000|2020-07-27 08:00:00|11110.2|11108.2|11126.3|11124.3|11163|11161|11109.7|11107.7|1916025
1595840400000|2020-07-27 09:00:00|11127.2|11125.2|11113.3|11111.3|11165.1|11163.1|11103.2|11101.2|2521350
1595844000000|2020-07-27 10:00:00|11113.4|11111.1|11109.9|11105.9|11130.1|11120.9|11104.9|11100.9|12145958
1595847600000|2020-07-27 11:00:00|11109.4|11104.4|11122.4|11117.9|11125.9|11122.4|11098.9|11094.4|715
1595851200000|2020-07-27 12:00:00|11121.9|11118.9|11126.4|11123.9|11126.4|11123.9|11104.4|11101.4|456
1595854800000|2020-07-27 13:00:00|11127.4|11122.9|11164.4|11161.4|11169.9|11165.9|11117.4|11113.4|1952
1595858400000|2020-07-27 14:00:00|11165.9|11161.9|11179.4|11175.9|11189.9|11186.4|11154.9|11150.9|1848
1595862000000|2020-07-27 15:00:00|11179.9|11176.4|11144.9|11141.4|11181.4|11177.4|11139.9|11136.4|1351
1595865600000|2020-07-27 16:00:00|11145.4|11141.9|11149.9|11145.9|11154.4|11150.9|11139.9|11136.4|553
1595869200000|2020-07-27 17:00:00|11150.4|11146.4|11161.4|11157.4|11161.4|11157.9|11144.4|11140.9|504
1595872800000|2020-07-27 18:00:00|11160.9|11157.9|11165.4|11161.4|11176.4|11172.9|11158.4|11154.4|314
1595876400000|2020-07-27 19:00:00|11163.9|11160.9|11189.9|11186.4|11193.9|11190.4|11163.9|11160.9|1263
1595880000000|2020-07-27 20:00:00|11189.4|11185.4|11187.9|11182.4|11193.4|11187.4|11185.9|11177.9|221
1595883600000|2020-07-27 21:00:00|11190.2|11180.2|11185.7|11175.7|11192.7|11182.7|11184.4|11174.5|12205710
1595887200000|2020-07-27 22:00:00|11185.2|11175.2|11191.4|11181.4|11197.4|11187.4|11185.2|11175.2|0
1595890800000|2020-07-27 23:00:00|11192|11182|11190.7|11180.7|11196.8|11186.8|11183.5|11173.5|0
1595894400000|2020-07-28 00:00:00|11191.3|11181.3|11201.1|11191.1|11202.3|11192.3|11188.3|11178.3|0
1595898000000|2020-07-28 01:00:00|11201.7|11191.7|11182.1|11176.6|11202.6|11198.6|11179.6|11175.1|3345
1595901600000|2020-07-28 02:00:00|11181.1|11176.1|11174.6|11171.1|11190.1|11187.1|11173.1|11169.6|1361
1595905200000|2020-07-28 03:00:00|11174.1|11167.6|11183.2|11181.2|11188.2|11186.2|11130.7|11128.7|1096766
1595908800000|2020-07-28 04:00:00|11183|11181|11166.8|11164.8|11200.2|11198.2|11153.3|11151.3|2494800
1595912400000|2020-07-28 05:00:00|11166.9|11164.9|11187.8|11185.8|11195.5|11193.5|11156.1|11154.1|1272900
1595916000000|2020-07-28 06:00:00|11189.4|11187.4|11230.4|11228.4|11244.6|11242.6|11186|11184|2237775
1595919600000|2020-07-28 07:00:00|11230.2|11228.2|11246.3|11244.3|11267|11265|11230.1|11228.1|1816950
1595923200000|2020-07-28 08:00:00|11246|11244|11280.9|11278.9|11283.6|11281.6|11229.1|11227.1|1969800
1595926800000|2020-07-28 09:00:00|11280.2|11278.2|11302.1|11300.1|11323|11321|11279.4|11277.4|3127650
1595930400000|2020-07-28 10:00:00|11306.2|11303.7|11309.7|11302.7|11313.7|11309.2|11276.2|11272.7|13933223
1595934000000|2020-07-28 11:00:00|11310.2|11303.2|11285.7|11281.7|11317.7|11313.2|11283.7|11280.2|449
1595937600000|2020-07-28 12:00:00|11286.2|11283.2|11303.7|11299.7|11303.7|11300.7|11280.7|11276.7|715
1595941200000|2020-07-28 13:00:00|11303.2|11298.7|11286.2|11281.7|11320.2|11316.7|11280.2|11277.2|1615
1595944800000|2020-07-28 14:00:00|11284.2|11281.2|11310.7|11306.7|11317.7|11313.7|11282.7|11278.7|749
1595948400000|2020-07-28 15:00:00|11311.7|11307.2|11304.2|11300.7|11321.2|11317.7|11297.2|11293.2|721
1595952000000|2020-07-28 16:00:00|11304.7|11301.2|11304.2|11300.2|11305.2|11301.2|11291.7|11288.2|404
1595955600000|2020-07-28 17:00:00|11303.7|11299.7|11309.7|11306.2|11313.7|11310.2|11296.2|11293.2|171
1595959200000|2020-07-28 18:00:00|11311.2|11306.7|11298.2|11294.2|11311.2|11307.7|11294.7|11291.7|224
1595962800000|2020-07-28 19:00:00|11298.7|11294.7|11270.2|11264.7|11299.7|11295.2|11264.2|11261.7|278
1595966400000|2020-07-28 20:00:00|11273.7|11265.2|11273.5|11263.5|11278.5|11268.5|11265.2|11256.7|96
1595970000000|2020-07-28 21:00:00|11281|11271|11284.5|11274.5|11288.5|11278.5|11278.2|11270.9|14020159
1595973600000|2020-07-28 22:00:00|11284.3|11274.3|11290.9|11280.9|11295|11285|11283|11273|0
1595977200000|2020-07-28 23:00:00|11291.2|11281.2|11293.7|11283.7|11294.3|11284.3|11282.7|11272.7|0
1595980800000|2020-07-29 00:00:00|11293.1|11283.1|11295.3|11285.3|11299.2|11289.2|11282|11272|0
1595984400000|2020-07-29 01:00:00|11284.4|11274.4|11312.9|11309.4|11320.4|11317.9|11284.2|11274.2|1522
1595988000000|2020-07-29 02:00:00|11313.4|11308.9|11328.9|11324.9|11346.4|11342.9|11313.4|11308.9|2701
1595991600000|2020-07-29 03:00:00|11329.4|11325.4|11332.6|11330.6|11344.3|11342.3|11291.9|11289.9|1039547
1595995200000|2020-07-29 04:00:00|11332.2|11330.2|11255.3|11253.3|11336.4|11334.4|11251.4|11249.4|850050
1595998800000|2020-07-29 05:00:00|11255.5|11253.5|11282|11280|11285.6|11283.6|11244.1|11242.1|1074150
1596002400000|2020-07-29 06:00:00|11282.9|11280.9|11291.2|11289.2|11312.4|11310.4|11277.1|11275.1|766275
1596006000000|2020-07-29 07:00:00|11291.3|11289.3|11278.1|11276.1|11302.8|11300.8|11261.6|11259.6|873375
1596009600000|2020-07-29 08:00:00|11278|11276|11224|11222|11285.9|11283.9|11209|11207|997875
1596013200000|2020-07-29 09:00:00|11224.2|11222.2|11210|11208|11244.2|11242.2|11165|11163|2156700
1596016800000|2020-07-29 10:00:00|11212.3|11209.3|11203.3|11196.8|11231.8|11221.8|11203.3|11195.8|7032543
1596020400000|2020-07-29 11:00:00|11204.3|11197.3|11209.3|11201.3|11221.3|11217.8|11201.8|11196.3|263
1596024000000|2020-07-29 12:00:00|11208.8|11201.8|11215.8|11208.8|11218.8|11213.8|11196.8|11193.8|155
1596027600000|2020-07-29 13:00:00|11215.3|11208.3|11213.3|11209.8|11229.8|11225.3|11204.8|11200.8|1318
1596031200000|2020-07-29 14:00:00|11215.3|11210.3|11232.8|11230.3|11240.8|11237.3|11214.8|11210.3|771
1596034800000|2020-07-29 15:00:00|11232.3|11229.8|11227.8|11224.8|11232.8|11230.3|11215.8|11211.8|1122
1596038400000|2020-07-29 16:00:00|11227.3|11224.3|11242.3|11236.8|11243.8|11240.3|11222.3|11218.8|423
1596042000000|2020-07-29 17:00:00|11243.3|11237.3|11237.3|11231.3|11253.3|11249.8|11234.8|11230.8|560
1596045600000|2020-07-29 18:00:00|11238.8|11232.1|11245.3|11240.8|11276.3|11272.8|11229.8|11223.8|851
1596049200000|2020-07-29 19:00:00|11245.8|11243.8|11261.8|11257.3|11275.8|11271.3|11231.3|11226.3|1112
1596052800000|2020-07-29 20:00:00|11261.3|11256.3|11268.3|11260.8|11275.8|11270.3|11258.8|11253.8|542
1596056400000|2020-07-29 21:00:00|11273.8|11263.8|11270.2|11260.2|11273.8|11263.8|11265.4|11255.4|7087675
1596060000000|2020-07-29 22:00:00|11273.5|11263.5|11263.5|11253.5|11273.5|11263.5|11262.3|11252.3|0
1596063600000|2020-07-29 23:00:00|11262.9|11252.9|11245.9|11235.9|11270.2|11260.2|11244|11234|0
1596067200000|2020-07-30 00:00:00|11245.5|11235.5|11247.5|11237.5|11247.5|11237.5|11236.1|11226.1|0
1596070800000|2020-07-30 01:00:00|11246.9|11236.9|11223|11219|11246.9|11236.9|11197|11193|1548
1596074400000|2020-07-30 02:00:00|11222.5|11219.5|11223|11219.5|11228|11224|11214|11210|991
1596078000000|2020-07-30 03:00:00|11224.5|11220|11246|11244|11253|11249.1|11221.2|11219.2|466888
1596081600000|2020-07-30 04:00:00|11244.9|11242.9|11260.3|11258.3|11269|11267|11231.2|11229.2|1215450
1596085200000|2020-07-30 05:00:00|11260.5|11258.5|11258.9|11256.9|11271|11269|11254|11252|1075125
1596088800000|2020-07-30 06:00:00|11258.8|11256.8|11250|11248|11264.7|11262.7|11238.8|11236.8|752175
1596092400000|2020-07-30 07:00:00|11249.9|11247.9|11155.7|11153.7|11250.3|11248.3|11134.7|11132.7|1967325
1596096000000|2020-07-30 08:00:00|11156.1|11154.1|11063|11061|11165.9|11163.9|11055.7|11053.7|2242800
1596099600000|2020-07-30 09:00:00|11061.9|11059.9|11068.3|11066.3|11108.1|11106.1|11060.9|11058.9|2762850
1596103200000|2020-07-30 10:00:00|11082|11078|11070|11065.5|11092.9|11084|11065.5|11060.5|10424802
1596106800000|2020-07-30 11:00:00|11071.5|11067|11111|11108.5|11111|11108.5|11067.5|11064.5|733
1596110400000|2020-07-30 12:00:00|11110|11108|11082|11077.5|11122.5|11120|11076|11072|635
1596114000000|2020-07-30 13:00:00|11081.5|11076.5|11041|11037|11115.5|11111.5|11040|11036.5|1963
1596117600000|2020-07-30 14:00:00|11040.5|11036|11026.5|11023|11056|11052|10994.5|10992|2638
1596121200000|2020-07-30 15:00:00|11027|11024|11046.5|11040|11053.5|11048.5|11022|11018.5|1289
1596124800000|2020-07-30 16:00:00|11047|11041.5|11067.5|11064|11068.5|11065.5|11039.5|11036.5|701
1596128400000|2020-07-30 17:00:00|11068|11063.5|11083.5|11080|11086.5|11083.5|11064.5|11061.5|742
1596132000000|2020-07-30 18:00:00|11084|11080.5|11088.5|11084.5|11094|11089|11073.5|11069.5|163
1596135600000|2020-07-30 19:00:00|11088|11085|11075.5|11069.5|11096.5|11093|11070.5|11067|546
1596139200000|2020-07-30 20:00:00|11076|11068.5|11116.5|11107|11121.5|11116|11070.5|11067|601
1596142800000|2020-07-30 21:00:00|11116|11109.3|11122.6|11112.6|11123|11113|11112.4|11102.4|10482983
1596146400000|2020-07-30 22:00:00|11123.5|11113.5|11123|11113|11133.4|11123.4|11115.6|11105.6|0
1596150000000|2020-07-30 23:00:00|11123.5|11113.5|11135.8|11125.8|11144.5|11134.5|11121.7|11111.7|0
1596153600000|2020-07-31 00:00:00|11135.2|11125.2|11104.3|11094.3|11141.7|11131.7|11101.5|11091.5|0
1596157200000|2020-07-31 01:00:00|11104.9|11094.9|11145.6|11142.1|11152.6|11148.6|11101.3|11091.3|1610
1596160800000|2020-07-31 02:00:00|11145.1|11141.6|11099.6|11096.1|11145.1|11142.1|11099.6|11095.6|1226
1596164400000|2020-07-31 03:00:00|11100.6|11097.1|11103|11101|11124.6|11120.6|11039.3|11037.3|1313886
1596168000000|2020-07-31 04:00:00|11104.6|11102.6|11100.8|11098.8|11133.4|11131.4|11060.1|11058.1|2590575
1596171600000|2020-07-31 05:00:00|11100.7|11098.7|11058.6|11056.6|11108.6|11106.6|11055.3|11053.3|1628850
1596175200000|2020-07-31 06:00:00|11058.4|11056.4|11073.1|11071.1|11098.7|11096.7|11041|11039|1612125
1596178800000|2020-07-31 07:00:00|11071.3|11069.3|11064.2|11062.2|11086.5|11084.5|11044.1|11042.1|1333575
1596182400000|2020-07-31 08:00:00|11062.8|11060.8|11083|11081|11100.5|11098.5|11009.7|11007.7|3046050
1596186000000|2020-07-31 09:00:00|11082.6|11080.6|11089.2|11087.2|11094.5|11092.5|11035.7|11033.7|2286600
1596189600000|2020-07-31 10:00:00|11091.2|11088.2|11081.7|11077.7|11107.2|11104.2|11081.2|11076.2|13766841
1596193200000|2020-07-31 11:00:00|11082.7|11078.2|11086.7|11082.7|11098.7|11094.7|11078.2|11075.2|434
1596196800000|2020-07-31 12:00:00|11085.7|11082.2|11090.7|11086.7|11094.2|11090.2|11082.2|11078.2|380
1596200400000|2020-07-31 13:00:00|11092.2|11088.2|11061.7|11058.2|11106.2|11102.7|11025.7|11022.7|1523
1596204000000|2020-07-31 14:00:00|11062.2|11058.7|10994.2|10990.2|11062.2|11059.2|10974.7|10971.7|3173
1596207600000|2020-07-31 15:00:00|10993.7|10989.7|10982.2|10978.7|11027.2|11022.7|10977.7|10973.7|1745
1596211200000|2020-07-31 16:00:00|10981.7|10977.7|10966.2|10962.7|10984.2|10980.7|10961.2|10957.7|1569
1596214800000|2020-07-31 17:00:00|10965.7|10962.2|10963.7|10960.2|10979.7|10975.2|10960.7|10958.2|659
1596218400000|2020-07-31 18:00:00|10963.2|10958.7|10972.2|10968.7|10972.2|10969.7|10947.2|10942.2|1040
1596222000000|2020-07-31 19:00:00|10972.7|10969.2|11008.7|11004.2|11009.7|11006.2|10969.7|10965.7|689
1596225600000|2020-07-31 20:00:00|11009.7|11005.2|11022|11012|11022.2|11018.7|11006.7|11002.7|291
1596405600000|2020-08-02 22:00:00|11013.1|11003.1|11033.9|11023.9|11041.8|11031.8|11002.6|10992.6|0
1596409200000|2020-08-02 23:00:00|11035.1|11025.1|11041.4|11031.4|11043.2|11033.2|11020.4|11010.4|0
1596412800000|2020-08-03 00:00:00|11040.9|11030.9|11052.3|11042.3|11057.7|11047.7|11034.3|11024.3|0
1596416400000|2020-08-03 01:00:00|11052.9|11042.9|11043.2|11039.7|11063.2|11059.7|10996.5|10986.5|2871
1596420000000|2020-08-03 02:00:00|11042.7|11040.2|11004.2|11000.7|11044.7|11041.2|11002.7|11000.2|2160
1596423600000|2020-08-03 03:00:00|11003.7|11001.2|10984.2|10982.2|11026.2|11022.2|10963|10961|1702376
1596427200000|2020-08-03 04:00:00|10985.3|10983.3|10958.2|10956.2|10986.7|10984.7|10941.4|10939.4|2538300
1596430800000|2020-08-03 05:00:00|10957.2|10955.2|10959.8|10957.8|10970.3|10968.3|10952.1|10950.1|1042500
1596434400000|2020-08-03 06:00:00|10960|10958|10927.6|10925.6|10978.4|10976.4|10919.1|10917.1|1684875
1596438000000|2020-08-03 07:00:00|10926.3|10924.3|10926.1|10924.1|10927.8|10925.8|10892.3|10890.3|2284650
1596441600000|2020-08-03 08:00:00|10926.2|10924.2|10900.4|10898.4|10938.3|10936.3|10875.3|10873.3|1812600
1596445200000|2020-08-03 09:00:00|10900.5|10898.5|10903.6|10901.6|10921|10919|10871.3|10869.3|2697375
1596448800000|2020-08-03 10:00:00|10899.1|10896.1|10922.1|10918.1|10926.7|10920.6|10894.6|10889.6|13694283
1596452400000|2020-08-03 11:00:00|10923.1|10918.6|10933.6|10930.6|10933.6|10930.6|10919.6|10916.6|582
1596456000000|2020-08-03 12:00:00|10934.6|10931.1|10929.1|10925.6|10935.1|10932.6|10927.6|10924.1|420
1596459600000|2020-08-03 13:00:00|10929.6|10926.1|10943.6|10940.1|10943.6|10940.6|10906.1|10903.1|1654
1596463200000|2020-08-03 14:00:00|10943.1|10938.1|10944.1|10940.6|10959.1|10956.1|10940.6|10937.1|1176
1596466800000|2020-08-03 15:00:00|10943.6|10941.1|10942.1|10939.1|10955.6|10952.6|10940.6|10938.1|1098
1596470400000|2020-08-03 16:00:00|10943.1|10939.6|10928.6|10925.6|10945.1|10942.1|10926.1|10923.1|568
1596474000000|2020-08-03 17:00:00|10930.1|10927.6|10934.1|10930.1|10936.6|10933.1|10925.1|10922.1|535
1596477600000|2020-08-03 18:00:00|10934.6|10930.6|10944.1|10940.6|10946.1|10942.6|10928.1|10924.6|347
1596481200000|2020-08-03 19:00:00|10944.6|10941.1|10932.1|10929.1|10946.1|10942.6|10924.6|10921.6|872
1596484800000|2020-08-03 20:00:00|10931.6|10929.6|10928.6|10919.6|10941.1|10937.1|10928.6|10919.6|147
1596488400000|2020-08-03 21:00:00|10928.1|10916.1|10930.5|10920.5|10931.6|10921.6|10925.4|10915.4|13774533
1596492000000|2020-08-03 22:00:00|10933.8|10923.8|10926.9|10916.9|10934.4|10924.4|10922.7|10912.7|0
1596495600000|2020-08-03 23:00:00|10926.6|10916.6|10935.4|10925.4|10938.3|10928.3|10924.3|10914.3|0
1596499200000|2020-08-04 00:00:00|10936|10926|10938.5|10928.5|10942.8|10932.8|10928.4|10918.4|0
1596502800000|2020-08-04 01:00:00|10960.1|10952.1|10946.1|10942.1|10975.1|10970.6|10937.1|10934.1|1325
1596506400000|2020-08-04 02:00:00|10947.1|10943.1|10939.6|10936.6|10953.6|10950.6|10928.1|10925.1|979
1596510000000|2020-08-04 03:00:00|10940.6|10937.1|10929.4|10927.4|10952.1|10950.1|10921.6|10918.1|1043065
1596513600000|2020-08-04 04:00:00|10928.9|10926.9|10986.3|10984.3|10986.3|10984.3|10904.9|10902.9|2898675
1596517200000|2020-08-04 05:00:00|10985.8|10983.8|11029.2|11027.2|11030.4|11028.4|10980.5|10978.5|2528925
1596520800000|2020-08-04 06:00:00|11029.3|11027.3|11046.3|11044.3|11054.6|11052.6|11023.7|11021.7|1534425
1596524400000|2020-08-04 07:00:00|11046.2|11044.2|11032.2|11030.2|11061.9|11059.9|11019.8|11017.8|1991550
1596528000000|2020-08-04 08:00:00|11032.1|11030.1|11055.2|11053.2|11060.7|11058.7|11018.3|11016.3|1287300
1596531600000|2020-08-04 09:00:00|11055.1|11053.1|11100.2|11098.2|11103.6|11101.6|11054.4|11052.4|3077625
1596535200000|2020-08-04 10:00:00|11098.8|11096.3|11069.8|11066.8|11099.3|11096.3|11063.8|11058.3|14305574
1596538800000|2020-08-04 11:00:00|11071.8|11067.3|11052.8|11048.8|11073.8|11070.3|11045.3|11042.3|501
1596542400000|2020-08-04 12:00:00|11053.3|11047.8|11048.8|11045.8|11061.3|11057.8|11041.3|11037.8|378
1596546000000|2020-08-04 13:00:00|11048.3|11045.3|11076.3|11073.3|11077.3|11074.8|11045.8|11042.8|1636
1596549600000|2020-08-04 14:00:00|11075.8|11073.8|11075.3|11071.8|11092.3|11087.8|11052.8|11049.8|1428
1596553200000|2020-08-04 15:00:00|11075.8|11072.3|11074.3|11071.8|11080.3|11077.8|11063.8|11060.3|1460
1596556800000|2020-08-04 16:00:00|11075.3|11072.3|11064.3|11061.3|11079.8|11076.3|11062.3|11059.3|691
1596560400000|2020-08-04 17:00:00|11064.8|11060.8|11076.3|11073.3|11084.3|11080.8|11059.3|11056.8|205
1596564000000|2020-08-04 18:00:00|11077.8|11073.8|11083.8|11080.3|11087.3|11083.8|11057.8|11054.8|494
1596567600000|2020-08-04 19:00:00|11083.3|11079.3|11108.3|11104.8|11108.8|11106.3|11075.3|11071.8|789
1596571200000|2020-08-04 20:00:00|11107.8|11104.3|11111.3|11101.3|11112.3|11105.3|11092.8|11087.3|174
1596574800000|2020-08-04 21:00:00|11111.6|11101.6|11105.3|11095.3|11111.6|11101.6|11101.3|11091.3|14364209
1596578400000|2020-08-04 22:00:00|11106.3|11096.3|11109.1|11099.1|11111.2|11101.2|11099.8|11089.8|0
1596582000000|2020-08-04 23:00:00|11108.5|11098.5|11106.9|11096.9|11111.1|11101.1|11106.9|11096.9|0
1596585600000|2020-08-05 00:00:00|11106.3|11096.3|11096.1|11086.1|11109.8|11099.8|11090.3|11080.3|0
1596589200000|2020-08-05 01:00:00|11096.4|11086.4|11064.8|11061.8|11100.6|11094.3|11061.3|11057.8|1552
1596592800000|2020-08-05 02:00:00|11064.3|11061.3|11106.8|11102.3|11108.8|11105.8|11064.3|11061.3|1000
1596596400000|2020-08-05 03:00:00|11105.8|11102.8|11170.7|11168.7|11174.8|11172.8|11099.3|11096.8|1211198
1596600000000|2020-08-05 04:00:00|11171.1|11169.1|11201.1|11199.1|11215.2|11213.2|11171|11169|2214225
1596603600000|2020-08-05 05:00:00|11200|11198|11190.7|11188.7|11201.6|11199.6|11181.4|11179.4|1272225
1596607200000|2020-08-05 06:00:00|11190.6|11188.6|11120.5|11118.5|11191.1|11189.1|11055.7|11053.7|4355250
1596610800000|2020-08-05 07:00:00|11121.5|11119.5|11118.8|11116.8|11148.9|11146.9|11105|11103|1425225
1596614400000|2020-08-05 08:00:00|11118.6|11116.6|11102.8|11100.8|11128.8|11126.8|11059.5|11057.5|1963500
1596618000000|2020-08-05 09:00:00|11102.5|11100.5|11122.6|11120.6|11123.1|11121.1|11076.5|11074.5|1757400
1596621600000|2020-08-05 10:00:00|11119.9|11117.4|11103.9|11099.4|11121.9|11119.4|11099.4|11094.9|14153650
1596625200000|2020-08-05 11:00:00|11103.4|11098.9|11116.4|11112.9|11116.4|11112.9|11098.9|11094.4|244
1596628800000|2020-08-05 12:00:00|11115.9|11112.4|11092.4|11089.9|11117.4|11114.9|11090.4|11086.4|607
1596632400000|2020-08-05 13:00:00|11092.9|11089.4|11141.9|11139.4|11149.9|11145.9|11088.9|11085.4|1186
1596636000000|2020-08-05 14:00:00|11143.9|11138.9|11136.4|11132.4|11153.4|11149.4|11131.4|11125.9|1485
1596639600000|2020-08-05 15:00:00|11135.9|11132.9|11133.4|11129.9|11159.9|11156.4|11133.4|11129.9|1341
1596643200000|2020-08-05 16:00:00|11132.9|11129.4|11127.4|11123.4|11139.9|11137.4|11125.9|11122.4|663
1596646800000|2020-08-05 17:00:00|11128.4|11123.9|11114.4|11110.9|11128.4|11124.9|11111.9|11108.4|381
1596650400000|2020-08-05 18:00:00|11113.9|11111.9|11110.4|11107.4|11118.9|11115.9|11108.4|11105.4|316
1596654000000|2020-08-05 19:00:00|11110.9|11106.4|11115.4|11111.9|11121.4|11117.9|11098.4|11095.4|409
1596657600000|2020-08-05 20:00:00|11114.9|11109.9|11116.4|11108.4|11119.9|11115.9|11110.4|11107.9|118
1596661200000|2020-08-05 21:00:00|11120.4|11107.9|11120.4|11110.4|11120.8|11110.8|11119.2|11107.9|14202804
1596664800000|2020-08-05 22:00:00|11119|11109|11131.2|11121.2|11131.2|11121.2|11114.6|11104.6|0
1596668400000|2020-08-05 23:00:00|11131.8|11121.8|11128|11118|11134.2|11124.2|11125.3|11115.3|0
1596672000000|2020-08-06 00:00:00|11127.4|11117.4|11150.6|11140.6|11151.8|11141.8|11125.7|11115.7|0
1596675600000|2020-08-06 01:00:00|11150|11140|11131.3|11127.3|11165.8|11162.3|11128.8|11125.8|1852
1596679200000|2020-08-06 02:00:00|11130.8|11127.8|11096.3|11092.8|11132.8|11129.8|11092.3|11089.3|1471
1596682800000|2020-08-06 03:00:00|11095.8|11091.3|11131.1|11129.1|11151.3|11147.3|11093.8|11089.3|991070
1596686400000|2020-08-06 04:00:00|11130|11128|11174.9|11172.9|11183.1|11181.1|11121|11119|1617975
1596690000000|2020-08-06 05:00:00|11175.7|11173.7|11170.9|11168.9|11186.1|11184.1|11151.5|11149.5|1317675
1596693600000|2020-08-06 06:00:00|11171.8|11169.8|11222.5|11220.5|11237|11235|11136.7|11134.7|2401350
1596697200000|2020-08-06 07:00:00|11222.3|11220.3|11236.9|11234.9|11265.8|11263.8|11192.3|11190.3|2340375
1596700800000|2020-08-06 08:00:00|11233.2|11231.2|11142.6|11140.6|11239.2|11237.2|11115.1|11113.1|3054825
1596704400000|2020-08-06 09:00:00|11142.1|11140.1|11200.2|11198.2|11204.1|11202.1|11129.8|11127.8|2349825
1596708000000|2020-08-06 10:00:00|11200.8|11197.7|11177.8|11173.8|11213.8|11209.8|11169.3|11165.8|14016930
1596711600000|2020-08-06 11:00:00|11177.3|11173.3|11179.3|11175.8|11190.3|11186.8|11165.3|11162.3|439
1596715200000|2020-08-06 12:00:00|11178.8|11175.3|11204.3|11200.8|11212.8|11209.3|11165.8|11162.3|1290
1596718800000|2020-08-06 13:00:00|11206.3|11202.3|11215.8|11212.3|11217.8|11213.8|11175.3|11170.8|1397
1596722400000|2020-08-06 14:00:00|11215.3|11212.8|11190.3|11186.8|11218.3|11215.3|11166.8|11163.8|1045
1596726000000|2020-08-06 15:00:00|11191.3|11187.3|11188.8|11185.8|11202.8|11199.8|11179.3|11176.3|620
1596729600000|2020-08-06 16:00:00|11190.8|11186.3|11213.3|11209.8|11213.3|11209.8|11190.3|11186.3|560
1596733200000|2020-08-06 17:00:00|11212.8|11209.3|11207.3|11203.8|11213.8|11210.3|11201.3|11197.8|270
1596736800000|2020-08-06 18:00:00|11206.8|11202.8|11229.3|11226.3|11230.8|11227.3|11202.8|11199.3|346
1596740400000|2020-08-06 19:00:00|11230.3|11226.8|11237.8|11233.8|11237.8|11234.8|11223.8|11220.8|440
1596744000000|2020-08-06 20:00:00|11237.3|11234.3|11236.8|11231.8|11237.8|11234.8|11232.3|11229.8|116
1596747600000|2020-08-06 21:00:00|11237.3|11230.8|11235.3|11225.3|11237.8|11231.3|11232.3|11224.5|14077376
1596751200000|2020-08-06 22:00:00|11236|11226|11226.2|11216.2|11237.8|11227.8|11223|11213|0
1596754800000|2020-08-06 23:00:00|11226.8|11216.8|11223.7|11213.7|11228.3|11218.3|11222.7|11212.7|0
1596758400000|2020-08-07 00:00:00|11223.1|11213.1|11228.9|11218.9|11239|11229|11217.8|11207.8|0
1596762000000|2020-08-07 01:00:00|11228.3|11218.3|11198.8|11194.8|11228.3|11218.3|11167.3|11164.3|2220
1596765600000|2020-08-07 02:00:00|11198.3|11195.3|11178.3|11175.3|11202.3|11199.3|11166.8|11162.8|1205
1596769200000|2020-08-07 03:00:00|11177.8|11174.8|11151|11149|11180.3|11177.3|11133.9|11131.9|1141808
1596772800000|2020-08-07 04:00:00|11151.1|11149.1|11174.7|11172.7|11201.7|11199.7|11136.6|11134.6|1913250
1596776400000|2020-08-07 05:00:00|11178.4|11176.4|11180.1|11178.1|11194.5|11192.5|11154.5|11152.5|1072275
1596780000000|2020-08-07 06:00:00|11180.2|11178.2|11173.8|11171.8|11221.2|11219.2|11162.9|11160.9|1724175
1596783600000|2020-08-07 07:00:00|11174.1|11172.1|11197.7|11195.7|11210.3|11208.3|11162|11160|1182900
1596787200000|2020-08-07 08:00:00|11198|11196|11220.8|11218.8|11228.3|11226.3|11182.1|11180.1|1276500
1596790800000|2020-08-07 09:00:00|11220.6|11218.6|11218.4|11216.4|11232.3|11230.3|11203.8|11201.8|1943325
1596794400000|2020-08-07 10:00:00|11219.3|11215.8|11229.3|11220.8|11237.8|11231.8|11206.3|11202.8|10222142
1596798000000|2020-08-07 11:00:00|11229.8|11221.3|11231.3|11227.8|11234.3|11229.3|11220.3|11216.3|191
1596801600000|2020-08-07 12:00:00|11230.8|11227.3|11233.3|11228.8|11253.3|11248.8|11222.3|11219.3|439
1596805200000|2020-08-07 13:00:00|11233.8|11228.3|11200.3|11195.3|11236.8|11231.8|11172.8|11169.3|1001
1596808800000|2020-08-07 14:00:00|11199.8|11194.8|11228.8|11224.8|11247.8|11244.8|11185.8|11182.3|1252
1596812400000|2020-08-07 15:00:00|11229.8|11225.3|11215.8|11212.3|11245.8|11241.8|11215.8|11212.3|832
1596816000000|2020-08-07 16:00:00|11216.3|11212.8|11216.8|11212.3|11236.8|11233.3|11213.3|11210.3|328
1596819600000|2020-08-07 17:00:00|11216.3|11212.8|11208.3|11202.8|11220.8|11216.8|11199.8|11195.8|484
1596823200000|2020-08-07 18:00:00|11209.8|11203.3|11214.8|11208.8|11216.3|11212.3|11195.8|11192.8|265
1596826800000|2020-08-07 19:00:00|11214.3|11209.3|11237.8|11227.8|11238.3|11232.3|11207.8|11202.3|322
1596830400000|2020-08-07 20:00:00|11236.8|11228.8|11235.8|11225.8|11237.6|11229.3|11209.8|11199.8|131
1596834000000|2020-08-07 21:00:00|11233.3|11223.3|11233.3|11223.3|11233.3|11223.3|11233.3|11223.3|0
1597010400000|2020-08-09 22:00:00|11222.3|11212.3|11216.9|11206.9|11233.8|11223.8|11212.4|11202.4|0
1597014000000|2020-08-09 23:00:00|11217.5|11207.5|11228.9|11218.9|11230.7|11220.7|11215.7|11205.7|0
1597017600000|2020-08-10 00:00:00|11229.2|11219.2|11231|11221|11238.4|11228.4|11226.5|11216.5|0
1597021200000|2020-08-10 01:00:00|11229.9|11219.9|11214.4|11208.4|11229.9|11219.9|11180.4|11175.4|1027
1597024800000|2020-08-10 02:00:00|11213.4|11207.4|11253.4|11248.9|11258.4|11253.9|11203.9|11199.9|1196
1597028400000|2020-08-10 03:00:00|11253.9|11249.4|11292.4|11290.4|11299.7|11297.7|11246.9|11242.9|1095070
1597032000000|2020-08-10 04:00:00|11293.1|11291.1|11294.5|11292.5|11313.7|11311.7|11288.1|11286.1|1548675
1597035600000|2020-08-10 05:00:00|11293.8|11291.8|11318.6|11316.6|11326.4|11324.4|11291.5|11289.5|996750
1597039200000|2020-08-10 06:00:00|11318.3|11316.3|11303.4|11301.4|11326.1|11324.1|11299.4|11297.4|778275
1597042800000|2020-08-10 07:00:00|11302.5|11300.5|11310.6|11308.6|11320.5|11318.5|11285.9|11283.9|1166475
1597046400000|2020-08-10 08:00:00|11310.7|11308.7|11273.9|11271.9|11313.5|11311.5|11235.8|11233.8|2062950
1597050000000|2020-08-10 09:00:00|11273.4|11271.4|11285.5|11283.5|11308.2|11306.2|11260.4|11258.4|1757250
1597053600000|2020-08-10 10:00:00|11287.9|11285.4|11295.9|11290.9|11313.2|11303.2|11274.4|11265.7|9362139
1597057200000|2020-08-10 11:00:00|11295.4|11291.4|11293.9|11289.4|11295.4|11292.4|11280.4|11275.9|233
1597060800000|2020-08-10 12:00:00|11293.4|11291.4|11276.4|11272.9|11296.9|11293.9|11267.9|11265.4|436
1597064400000|2020-08-10 13:00:00|11276.9|11273.4|11291.9|11288.4|11306.9|11303.4|11264.9|11261.9|1353
1597068000000|2020-08-10 14:00:00|11291.4|11287.9|11255.9|11251.9|11297.9|11294.4|11254.9|11251.4|1293
1597071600000|2020-08-10 15:00:00|11255.4|11251.4|11281.9|11276.9|11282.9|11279.4|11250.9|11247.4|1003
1597075200000|2020-08-10 16:00:00|11282.9|11275.9|11301.9|11298.4|11304.9|11301.4|11275.9|11272.4|691
1597078800000|2020-08-10 17:00:00|11302.4|11299.4|11301.9|11298.4|11305.4|11302.9|11293.4|11289.9|358
1597082400000|2020-08-10 18:00:00|11302.9|11299.9|11309.4|11305.9|11315.4|11311.4|11298.9|11294.9|326
1597086000000|2020-08-10 19:00:00|11308.9|11304.4|11320.9|11317.4|11322.9|11318.9|11294.4|11291.4|673
1597089600000|2020-08-10 20:00:00|11320.4|11315.9|11319.4|11309.9|11320.4|11315.9|11302.9|11299.9|143
1597093200000|2020-08-10 21:00:00|11320.4|11310.4|11317.8|11307.8|11323.3|11313.3|11317.6|11307.6|9407106
1597096800000|2020-08-10 22:00:00|11315.6|11305.6|11311.4|11301.4|11320.3|11310.3|11309.6|11299.6|0
1597100400000|2020-08-10 23:00:00|11310.8|11300.8|11321.5|11311.5|11323.6|11313.6|11306.9|11296.9|0
1597104000000|2020-08-11 00:00:00|11320.9|11310.9|11325.1|11315.1|11326.2|11316.2|11309.2|11299.2|0
1597107600000|2020-08-11 01:00:00|11317.9|11307.9|11344.1|11340.6|11362.1|11358.6|11294.1|11289.1|1691
1597111200000|2020-08-11 02:00:00|11343.6|11341.6|11354.1|11351.1|11367.6|11365.1|11343.1|11341.1|1221
1597114800000|2020-08-11 03:00:00|11353.6|11350.6|11366.6|11364.6|11366.8|11364.8|11337.1|11334.1|871064
1597118400000|2020-08-11 04:00:00|11367|11365|11356.5|11354.5|11369.3|11367.3|11337.7|11335.7|1517475
1597122000000|2020-08-11 05:00:00|11356.4|11354.4|11328.6|11326.6|11362.6|11360.6|11310.9|11308.9|1610625
1597125600000|2020-08-11 06:00:00|11329.6|11327.6|11306.6|11304.6|11340|11338|11296.2|11294.2|1187775
1597129200000|2020-08-11 07:00:00|11306|11304|11343.6|11341.6|11352.5|11350.5|11306|11304|1507575
1597132800000|2020-08-11 08:00:00|11344.4|11342.4|11355.9|11353.9|11361.4|11359.4|11339|11337|1079700
1597136400000|2020-08-11 09:00:00|11355.6|11353.6|11342.1|11340.1|11363.8|11361.8|11326.9|11324.9|2128350
1597140000000|2020-08-11 10:00:00|11342.3|11339.3|11343.3|11338.3|11345.8|11342.3|11327.3|11317.8|9858496
1597143600000|2020-08-11 11:00:00|11342.8|11338.8|11332.8|11329.3|11354.3|11350.3|11329.3|11325.3|473
1597147200000|2020-08-11 12:00:00|11333.3|11329.8|11351.8|11347.8|11363.3|11358.8|11332.8|11329.3|689
1597150800000|2020-08-11 13:00:00|11350.8|11347.3|11327.8|11323.8|11355.3|11350.8|11318.8|11315.8|798
1597154400000|2020-08-11 14:00:00|11327.3|11323.3|11336.8|11333.8|11345.8|11341.8|11302.8|11298.8|1699
1597158000000|2020-08-11 15:00:00|11337.3|11336.8|11316.3|11312.8|11350.3|11346.8|11315.3|11312.8|1193
1597161600000|2020-08-11 16:00:00|11316.8|11312.3|11325.8|11322.3|11334.8|11331.8|11308.3|11304.3|527
1597165200000|2020-08-11 17:00:00|11324.8|11321.8|11319.3|11315.8|11326.8|11323.3|11311.3|11308.8|289
1597168800000|2020-08-11 18:00:00|11318.8|11315.3|11301.8|11297.3|11320.8|11317.8|11294.3|11290.8|613
1597172400000|2020-08-11 19:00:00|11301.3|11297.8|11257.3|11253.3|11303.3|11299.3|11249.8|11246.8|1461
1597176000000|2020-08-11 20:00:00|11256.3|11252.8|11273.3|11263.3|11273.3|11265.3|11253.3|11249.8|174
1597179600000|2020-08-11 21:00:00|11274.1|11264.1|11286.4|11276.4|11287.6|11277.6|11269.6|11259.6|9904403
1597183200000|2020-08-11 22:00:00|11287|11277|11281.4|11271.4|11289.2|11279.2|11274.7|11264.7|0
1597186800000|2020-08-11 23:00:00|11282|11272|11275.4|11265.4|11287.1|11277.1|11273.1|11263.1|0
1597190400000|2020-08-12 00:00:00|11276|11266|11263|11253|11295.3|11285.3|11256.5|11246.5|0
1597194000000|2020-08-12 01:00:00|11262.4|11252.4|11233.8|11229.3|11271.1|11261.1|11216.8|11213.3|3732
1597197600000|2020-08-12 02:00:00|11233.3|11228.8|11229.8|11226.3|11245.3|11240.3|11213.8|11210.8|1682
1597201200000|2020-08-12 03:00:00|11229.3|11225.8|11248.8|11246.8|11255.3|11251.3|11220.3|11216.8|1615443
1597204800000|2020-08-12 04:00:00|11249.3|11247.3|11256|11254|11268.9|11266.9|11242|11240|1743075
1597208400000|2020-08-12 05:00:00|11256.6|11254.6|11279.1|11277.1|11294.7|11292.7|11244|11242|1468500
1597212000000|2020-08-12 06:00:00|11279|11277|11301.2|11299.2|11311.1|11309.1|11278.6|11276.6|1127550
1597215600000|2020-08-12 07:00:00|11301.1|11299.1|11296.7|11294.7|11320.9|11318.9|11289.1|11287.1|1066650
1597219200000|2020-08-12 08:00:00|11296.4|11294.4|11311.1|11309.1|11324.8|11322.8|11278.5|11276.5|1101900
1597222800000|2020-08-12 09:00:00|11311.2|11309.2|11307.1|11305.1|11329.8|11327.8|11303|11301|1689075
1597226400000|2020-08-12 10:00:00|11298.9|11296.4|11306.4|11301.4|11311.4|11304.9|11291.4|11287.9|9769077
1597230000000|2020-08-12 11:00:00|11305.9|11301.9|11313.4|11308.9|11320.4|11316.4|11302.4|11297.9|255
1597233600000|2020-08-12 12:00:00|11313.9|11309.4|11320.4|11317.4|11327.4|11323.4|11298.9|11295.9|503
1597237200000|2020-08-12 13:00:00|11319.4|11316.4|11330.4|11326.4|11341.4|11336.9|11313.4|11310.9|1673
1597240800000|2020-08-12 14:00:00|11329.9|11325.9|11367.4|11363.9|11372.4|11367.9|11317.4|11313.4|1778
1597244400000|2020-08-12 15:00:00|11366.4|11362.4|11355.4|11351.9|11368.4|11364.4|11353.9|11350.9|889
1597248000000|2020-08-12 16:00:00|11354.9|11351.4|11344.4|11340.9|11363.4|11360.4|11343.9|11340.9|456
1597251600000|2020-08-12 17:00:00|11344.9|11341.4|11360.4|11356.4|11360.9|11357.4|11336.4|11333.4|303
1597255200000|2020-08-12 18:00:00|11359.9|11355.9|11353.9|11350.4|11360.9|11357.9|11351.4|11348.4|147
1597258800000|2020-08-12 19:00:00|11354.4|11349.4|11354.9|11350.9|11358.4|11354.9|11336.9|11333.9|559
1597262400000|2020-08-12 20:00:00|11354.4|11349.9|11354.7|11344.7|11354.9|11349.9|11339.4|11336.4|101
1597266000000|2020-08-12 21:00:00|11353.2|11343.2|11356.5|11346.5|11357.9|11351.4|11345.7|11335.7|9819563
1597269600000|2020-08-12 22:00:00|11355.9|11345.9|11358|11348|11361|11351|11348.6|11338.6|0
1597273200000|2020-08-12 23:00:00|11357.4|11347.4|11359.9|11349.9|11361.7|11351.7|11354.5|11344.5|0
1597276800000|2020-08-13 00:00:00|11359.3|11349.3|11348.3|11338.3|11373.2|11363.2|11345.9|11335.9|0
1597280400000|2020-08-13 01:00:00|11348.9|11338.9|11319|11315.5|11356.7|11346.7|11312.9|11309.9|1764
1597284000000|2020-08-13 02:00:00|11319.5|11316|11323|11320|11328|11324.5|11306|11302.5|1038
1597287600000|2020-08-13 03:00:00|11322.5|11320.5|11345.5|11343.5|11349.3|11347.3|11319.3|11317.3|716679
1597291200000|2020-08-13 04:00:00|11345.4|11343.4|11334.3|11332.3|11351.8|11349.8|11323.8|11321.8|1129575
1597294800000|2020-08-13 05:00:00|11334|11332|11344.8|11342.8|11354.1|11352.1|11331.6|11329.6|807975
1597298400000|2020-08-13 06:00:00|11344.7|11342.7|11279.9|11277.9|11348.9|11346.9|11262.2|11260.2|2454750
1597302000000|2020-08-13 07:00:00|11279.4|11277.4|11295.8|11293.8|11305.8|11303.8|11279.4|11277.4|896475
1597305600000|2020-08-13 08:00:00|11295.6|11293.6|11297.9|11295.9|11321.8|11319.8|11287.1|11285.1|1104600
1597309200000|2020-08-13 09:00:00|11297|11295|11315.6|11313.6|11318.1|11316.1|11290.8|11288.8|1603350
1597312800000|2020-08-13 10:00:00|11317.4|11311.8|11321.5|11317|11331.5|11325.5|11307|11304|8675486
1597316400000|2020-08-13 11:00:00|11322.5|11316.5|11315.5|11312|11325.5|11322|11314.5|11311.5|310
1597320000000|2020-08-13 12:00:00|11316|11312.5|11325.5|11322|11330.5|11327|11307|11303.5|826
1597323600000|2020-08-13 13:00:00|11326|11322.5|11335|11331.5|11335.5|11333|11312|11308|769
1597327200000|2020-08-13 14:00:00|11334.5|11331|11335|11331.5|11337.5|11334|11319|11316|599
1597330800000|2020-08-13 15:00:00|11335.5|11332|11312|11309|11338.5|11335.5|11305.5|11302|636
1597334400000|2020-08-13 16:00:00|11312.5|11309.5|11333|11329.5|11333.5|11330|11312.5|11309|241
1597338000000|2020-08-13 17:00:00|11333.5|11330|11322.5|11319.5|11335.5|11332.5|11311|11307.5|264
1597341600000|2020-08-13 18:00:00|11323.5|11320|11292.5|11288|11325.5|11322.5|11285.5|11281.5|553
1597345200000|2020-08-13 19:00:00|11293.5|11289|11301.5|11297|11308|11304.5|11289|11285|254
1597348800000|2020-08-13 20:00:00|11301|11297.5|11307.5|11299|11313|11306|11300|11296|21
1597352400000|2020-08-13 21:00:00|11308|11298.5|11306.9|11296.9|11308|11298.5|11305.8|11295.8|8718551
1597356000000|2020-08-13 22:00:00|11308.1|11298.1|11317|11307|11317.9|11307.9|11306.9|11296.9|0
1597359600000|2020-08-13 23:00:00|11316.7|11306.7|11320.8|11310.8|11327|11317|11316.7|11306.7|0
1597363200000|2020-08-14 00:00:00|11321.4|11311.4|11318.2|11308.2|11330.9|11320.9|11315.5|11305.5|0
1597366800000|2020-08-14 01:00:00|11317.9|11307.9|11307.5|11303.5|11318.2|11312|11269|11264.5|1236
1597370400000|2020-08-14 02:00:00|11307|11303|11320|11316.5|11327.5|11324|11298|11294|634
1597374000000|2020-08-14 03:00:00|11319.5|11315.5|11351|11349|11351|11349|11307.5|11304|699555
1597377600000|2020-08-14 04:00:00|11352.7|11350.7|11328.1|11326.1|11356.4|11354.4|11324.3|11322.3|1188825
1597381200000|2020-08-14 05:00:00|11327.3|11325.3|11335.2|11333.2|11340.8|11338.8|11317.2|11315.2|856275
1597384800000|2020-08-14 06:00:00|11335.6|11333.6|11369.1|11367.1|11380.8|11378.8|11330.3|11328.3|1674975
1597388400000|2020-08-14 07:00:00|11367|11365|11312.4|11310.4|11367.6|11365.6|11306.4|11304.4|1868925
1597392000000|2020-08-14 08:00:00|11312|11310|11134|11132|11312|11310|11103.3|11101.3|5617575
1597395600000|2020-08-14 09:00:00|11133.6|11131.6|11178.2|11176.2|11189.9|11187.9|11126|11124|2884650
1597399200000|2020-08-14 10:00:00|11178.9|11175.6|11189.5|11184.5|11194|11187.5|11170.2|11160.2|14742355
1597402800000|2020-08-14 11:00:00|11191.5|11185|11214|11210.5|11218.5|11214.5|11188|11184.5|543
1597406400000|2020-08-14 12:00:00|11213.5|11210|11211|11207|11226.5|11222.5|11202|11198|404
1597410000000|2020-08-14 13:00:00|11210.5|11207.5|11230.5|11226.5|11236.5|11233.5|11195.5|11192|1227
1597413600000|2020-08-14 14:00:00|11231|11227|11237.5|11234.5|11247|11243.5|11220.5|11217|1348
1597417200000|2020-08-14 15:00:00|11237|11233|11244.5|11241|11250.5|11247.5|11228.5|11224.5|948
1597420800000|2020-08-14 16:00:00|11245.5|11241.5|11241.5|11238|11248.5|11245|11235|11232|350
1597424400000|2020-08-14 17:00:00|11241|11237.5|11252|11248.5|11254.5|11251.5|11239|11236|537
1597428000000|2020-08-14 18:00:00|11251.5|11247.5|11246|11243.5|11254|11251.5|11242.5|11239|517
1597431600000|2020-08-14 19:00:00|11246.5|11242.5|11243.5|11239.5|11246.5|11243.5|11229|11225.5|407
1597435200000|2020-08-14 20:00:00|11244|11240|11243.3|11233.3|11266|11257.5|11229|11220.8|436
1597615200000|2020-08-16 22:00:00|11248|11238|11253.8|11243.8|11257.3|11247.3|11244.5|11234.5|0
1597618800000|2020-08-16 23:00:00|11254.1|11244.1|11241.4|11231.4|11254.4|11244.4|11235.5|11225.5|0
1597622400000|2020-08-17 00:00:00|11241.7|11231.7|11234.8|11224.8|11245.2|11235.2|11232.5|11222.5|0
1597626000000|2020-08-17 01:00:00|11234.2|11224.2|11269|11265.5|11269|11265.5|11234.2|11224.2|1684
1597629600000|2020-08-17 02:00:00|11270|11266|11271.5|11268.5|11293|11290|11269|11266|2255
1597633200000|2020-08-17 03:00:00|11272|11269.5|11221.4|11219.4|11277|11274|11200.6|11198.6|1514349
1597636800000|2020-08-17 04:00:00|11220.8|11218.8|11227.4|11225.4|11234.5|11232.5|11149.4|11147.4|2664225
1597640400000|2020-08-17 05:00:00|11226.7|11224.7|11207.9|11205.9|11239.3|11237.3|11196.9|11194.9|1083900
1597644000000|2020-08-17 06:00:00|11208|11206|11227.1|11225.1|11236.4|11234.4|11194.8|11192.8|904950
1597647600000|2020-08-17 07:00:00|11227.2|11225.2|11226.9|11224.9|11236.3|11234.3|11193.7|11191.7|1041750
1597651200000|2020-08-17 08:00:00|11227.2|11225.2|11215.9|11213.9|11255.7|11253.7|11190.7|11188.7|1587675
1597654800000|2020-08-17 09:00:00|11215.4|11213.4|11273.6|11271.6|11274.5|11272.5|11212.9|11210.9|2282250
1597658400000|2020-08-17 10:00:00|11273.8|11271.5|11265|11261.5|11286.5|11284|11263|11260.5|11026503
1597662000000|2020-08-17 11:00:00|11266.5|11262.5|11260.5|11257|11268|11264.5|11257.5|11254|398
1597665600000|2020-08-17 12:00:00|11260|11256|11268.5|11264.5|11276|11273|11256|11253|453
1597669200000|2020-08-17 13:00:00|11268|11265|11309.5|11306|11321|11317.5|11268|11264.5|2477
1597672800000|2020-08-17 14:00:00|11311|11306.5|11301|11297.5|11314.5|11311.5|11296.5|11294|1176
1597676400000|2020-08-17 15:00:00|11300.5|11298|11302|11299|11306.5|11304|11293.5|11290|1020
1597680000000|2020-08-17 16:00:00|11302.5|11299.5|11300.5|11297.5|11304.5|11301.5|11293|11290.5|634
1597683600000|2020-08-17 17:00:00|11301|11296.5|11305.5|11302|11308|11305.5|11297.5|11294|447
1597687200000|2020-08-17 18:00:00|11305|11302.5|11311|11308.5|11314.5|11312|11304|11301|821
1597690800000|2020-08-17 19:00:00|11309.5|11307|11316.5|11313|11318.5|11316|11301|11297|927
1597694400000|2020-08-17 20:00:00|11316|11312.5|11322.5|11314|11322.5|11314.5|11312|11309|160
1597698000000|2020-08-17 21:00:00|11321.5|11311.5|11312.2|11302.2|11321.5|11311.5|11312.1|11302.1|11081909
1597701600000|2020-08-17 22:00:00|11312.1|11302.1|11315.7|11305.7|11315.7|11305.7|11305.8|11295.8|0
1597705200000|2020-08-17 23:00:00|11314.5|11304.5|11359|11349|11369.9|11359.9|11312.7|11302.7|0
1597708800000|2020-08-18 00:00:00|11358.4|11348.4|11329.1|11319.1|11370.4|11360.4|11329.1|11319.1|0
1597712400000|2020-08-18 01:00:00|11300.9|11295.4|11290.9|11287.4|11304.4|11298.4|11274.4|11270.9|1055
1597716000000|2020-08-18 02:00:00|11292.4|11287.9|11280.9|11277.9|11296.9|11292.9|11267.4|11263.9|1156
1597719600000|2020-08-18 03:00:00|11280.4|11277.4|11306|11304|11306|11304|11259.9|11257.9|979279
1597723200000|2020-08-18 04:00:00|11308.5|11306.5|11327.6|11325.6|11328.5|11326.5|11292.5|11290.5|1633125
1597726800000|2020-08-18 05:00:00|11327.5|11325.5|11310.4|11308.4|11328.3|11326.3|11300.8|11298.8|1028325
1597730400000|2020-08-18 06:00:00|11310.1|11308.1|11309.7|11307.7|11315.8|11313.8|11288.2|11286.2|975075
1597734000000|2020-08-18 07:00:00|11310.7|11308.7|11316.2|11314.2|11330|11328|11299.3|11297.3|1005225
1597737600000|2020-08-18 08:00:00|11315.9|11313.9|11389|11387|11399.6|11397.6|11315|11313|2862150
1597741200000|2020-08-18 09:00:00|11389.1|11387.1|11403.3|11401.3|11413.2|11411.2|11378.1|11376.1|2424525
1597744800000|2020-08-18 10:00:00|11404.4|11401.9|11424.4|11420.4|11425.6|11421.4|11394.4|11391.9|10856775
1597748400000|2020-08-18 11:00:00|11423.9|11420.9|11408.9|11405.4|11426.9|11423.9|11405.9|11402.9|334
1597752000000|2020-08-18 12:00:00|11409.4|11405.9|11403.9|11400.4|11417.9|11414.9|11401.4|11397.9|248
1597755600000|2020-08-18 13:00:00|11404.4|11400.9|11390.4|11386.9|11424.9|11421.4|11379.4|11376.4|942
1597759200000|2020-08-18 14:00:00|11389.9|11386.4|11376.4|11373.4|11393.4|11389.9|11350.9|11346.9|1622
1597762800000|2020-08-18 15:00:00|11375.9|11372.9|11386.4|11383.4|11388.4|11384.9|11367.4|11364.4|624
1597766400000|2020-08-18 16:00:00|11385.9|11382.9|11405.9|11401.9|11407.9|11404.9|11380.4|11376.9|820
1597770000000|2020-08-18 17:00:00|11405.4|11400.9|11393.4|11389.9|11405.4|11400.9|11386.9|11383.4|365
1597773600000|2020-08-18 18:00:00|11392.9|11390.4|11405.9|11401.9|11406.9|11403.4|11389.9|11386.9|297
1597777200000|2020-08-18 19:00:00|11405.4|11403.9|11408.4|11405.4|11415.4|11411.9|11395.9|11392.9|716
1597780800000|2020-08-18 20:00:00|11407.9|11403.9|11421.9|11412.9|11421.9|11412.9|11397.9|11395.4|111
1597784400000|2020-08-18 21:00:00|11421.7|11411.9|11423.7|11413.7|11429.4|11419.4|11418.9|11411.4|10911383
1597788000000|2020-08-18 22:00:00|11426.5|11416.5|11427.3|11417.3|11428.4|11418.4|11420.7|11410.7|0
1597791600000|2020-08-18 23:00:00|11427.8|11417.8|11426.8|11416.8|11429.9|11419.9|11424.4|11414.4|0
1597795200000|2020-08-19 00:00:00|11426.2|11416.2|11424.6|11414.6|11428.5|11418.5|11419.1|11409.1|0
1597798800000|2020-08-19 01:00:00|11424.9|11414.9|11425|11421|11455|11451.5|11400.5|11395.5|1619
1597802400000|2020-08-19 02:00:00|11424.5|11421.5|11420.5|11417.5|11436|11432.5|11420.5|11417.5|706
1597806000000|2020-08-19 03:00:00|11420|11417|11433.4|11431.4|11448.3|11446.3|11419.5|11416|925024
1597809600000|2020-08-19 04:00:00|11433.6|11431.6|11435.2|11433.2|11443.1|11441.1|11414.7|11412.7|1162650
1597813200000|2020-08-19 05:00:00|11434.7|11432.7|11421.1|11419.1|11443.6|11441.6|11405.4|11403.4|975225
1597816800000|2020-08-19 06:00:00|11420.6|11418.6|11429.5|11427.5|11435.7|11433.7|11419.1|11417.1|530400
1597820400000|2020-08-19 07:00:00|11429.7|11427.7|11436.6|11434.6|11443.6|11441.6|11418.5|11416.5|821175
1597824000000|2020-08-19 08:00:00|11436.8|11434.8|11437.3|11435.3|11460.9|11458.9|11412.9|11410.9|1475175
1597827600000|2020-08-19 09:00:00|11437.2|11435.2|11424.6|11422.6|11446|11444|11402.5|11400.5|1773525
1597831200000|2020-08-19 10:00:00|11425|11422.3|11441.5|11437.5|11442|11438.5|11417|11414.1|7626164
1597834800000|2020-08-19 11:00:00|11441|11438|11433.5|11430|11441|11438|11423.5|11420|233
1597838400000|2020-08-19 12:00:00|11433|11429|11420|11417|11436.5|11432.5|11420|11417|164
1597842000000|2020-08-19 13:00:00|11421.5|11417.5|11400.5|11397.5|11423.5|11420.5|11392|11388.5|1199
1597845600000|2020-08-19 14:00:00|11401.5|11398|11425.5|11421.5|11427|11424|11395|11392.5|1098
1597849200000|2020-08-19 15:00:00|11426|11422|11423.5|11419.5|11426|11423|11409|11406|612
1597852800000|2020-08-19 16:00:00|11423|11417.5|11411.5|11408|11425.5|11423|11408.5|11406|303
1597856400000|2020-08-19 17:00:00|11411|11407.5|11424|11416|11424.5|11421|11409.5|11406.5|213
1597860000000|2020-08-19 18:00:00|11423|11418|11398|11394.5|11426|11422|11370|11367|827
1597863600000|2020-08-19 19:00:00|11398.5|11395|11359.5|11356|11401.5|11397.5|11357.5|11354.5|858
1597867200000|2020-08-19 20:00:00|11359|11354.5|11366.5|11357.5|11368.5|11365.5|11358|11354|252
1597870800000|2020-08-19 21:00:00|11367|11358|11376.6|11366.6|11378.2|11368.2|11367|11358|7666901
1597874400000|2020-08-19 22:00:00|11373|11363|11375.6|11365.6|11381.3|11371.3|11371.8|11361.8|0
1597878000000|2020-08-19 23:00:00|11375.3|11365.3|11355.5|11345.5|11377.4|11367.4|11351.9|11341.9|0
1597881600000|2020-08-20 00:00:00|11356.1|11346.1|11356.3|11346.3|11366.9|11356.9|11344.1|11334.1|0
1597885200000|2020-08-20 01:00:00|11356.9|11346.9|11293.4|11289.9|11369.9|11359.9|11282.4|11278.9|2719
1597888800000|2020-08-20 02:00:00|11292.9|11288.9|11290.4|11286.9|11293.4|11289.4|11260.4|11256.9|3060
1597892400000|2020-08-20 03:00:00|11290.9|11287.4|11307.1|11305.1|11318.4|11316.4|11267.9|11264.4|1824169
1597896000000|2020-08-20 04:00:00|11305.4|11303.4|11318.3|11316.3|11328|11326|11303.3|11301.3|1427550
1597899600000|2020-08-20 05:00:00|11318.1|11316.1|11329|11327|11345.7|11343.7|11317.5|11315.5|948075
1597903200000|2020-08-20 06:00:00|11328.6|11326.6|11331.7|11329.7|11341.7|11339.7|11323.5|11321.5|536700
1597906800000|2020-08-20 07:00:00|11332.6|11330.6|11332.7|11330.7|11350.6|11348.6|11274.9|11272.9|3063225
1597910400000|2020-08-20 08:00:00|11332.9|11330.9|11306|11304|11338.7|11336.7|11270.4|11268.4|1855650
1597914000000|2020-08-20 09:00:00|11306.1|11304.1|11290.9|11288.9|11327.4|11325.4|11290|11288|1747350
1597917600000|2020-08-20 10:00:00|11290.8|11287.8|11312.8|11308.8|11317.3|11313.3|11283.8|11280.8|11343102
1597921200000|2020-08-20 11:00:00|11313.3|11310.3|11299.8|11293.3|11314.3|11310.8|11293.8|11290.8|206
1597924800000|2020-08-20 12:00:00|11298.8|11293.8|11289.8|11286.3|11306.3|11302.8|11284.8|11281.8|419
1597928400000|2020-08-20 13:00:00|11288.8|11285.3|11290.8|11286.3|11296.8|11292.8|11247.8|11245.3|1459
1597932000000|2020-08-20 14:00:00|11291.3|11287.8|11306.3|11302.3|11322.3|11318.8|11277.3|11273.8|1200
1597935600000|2020-08-20 15:00:00|11305.3|11300.8|11342.8|11339.3|11344.3|11341.8|11295.3|11292.3|987
1597939200000|2020-08-20 16:00:00|11342.3|11339.8|11354.3|11350.8|11357.8|11355.3|11341.3|11338.3|981
1597942800000|2020-08-20 17:00:00|11354.8|11351.3|11352.3|11348.8|11366.3|11362.8|11351.3|11348.3|500
1597946400000|2020-08-20 18:00:00|11353.3|11349.3|11373.3|11369.8|11375.3|11372.8|11352.3|11348.8|757
1597950000000|2020-08-20 19:00:00|11372.8|11370.3|11368.8|11365.8|11384.8|11382.3|11363.8|11360.8|883
1597953600000|2020-08-20 20:00:00|11368.3|11366.3|11365.8|11360.8|11373.8|11370.8|11365.3|11360.8|228
1597957200000|2020-08-20 21:00:00|11365.3|11358.3|11361.5|11351.5|11368.3|11358.3|11359.8|11349.8|11406660
1597960800000|2020-08-20 22:00:00|11364|11354|11380|11370|11381.7|11371.7|11363.4|11353.4|0
1597964400000|2020-08-20 23:00:00|11380.3|11370.3|11385.9|11375.9|11387.1|11377.1|11376|11366|0
1597968000000|2020-08-21 00:00:00|11386.4|11376.4|11386.9|11376.9|11397.5|11387.5|11382.2|11372.2|0
1597971600000|2020-08-21 01:00:00|11387.5|11377.5|11378.2|11374.7|11390.7|11386.7|11359.2|11349.2|1830
1597975200000|2020-08-21 02:00:00|11379.7|11375.2|11385.7|11382.7|11392.7|11388.7|11370.2|11367.7|882
1597978800000|2020-08-21 03:00:00|11386.2|11382.2|11398.1|11396.1|11409.2|11405.7|11374.7|11372.7|998634
1597982400000|2020-08-21 04:00:00|11399.1|11397.1|11390.8|11388.8|11408.3|11406.3|11384|11382|1303500
1597986000000|2020-08-21 05:00:00|11390.5|11388.5|11393.2|11391.2|11399.3|11397.3|11382.7|11380.7|674325
1597989600000|2020-08-21 06:00:00|11392.3|11390.3|11393.5|11391.5|11397.5|11395.5|11369.3|11367.3|1071150
1597993200000|2020-08-21 07:00:00|11393.4|11391.4|11404|11402|11413.9|11411.9|11376.5|11374.5|1261725
1597996800000|2020-08-21 08:00:00|11403.9|11401.9|11395.9|11393.9|11403.9|11401.9|11382.4|11380.4|842325
1598000400000|2020-08-21 09:00:00|11396.2|11394.2|11380.3|11378.3|11398.9|11396.9|11362.6|11360.6|1731825
1598004000000|2020-08-21 10:00:00|11383|11380|11367.5|11363.5|11388|11385|11362.5|11358.5|7832892
1598007600000|2020-08-21 11:00:00|11367|11363|11335|11331.5|11374|11370.5|11332.5|11329|861
1598011200000|2020-08-21 12:00:00|11335.5|11330.5|11332|11328.5|11350|11346.5|11312.5|11307.5|1158
1598014800000|2020-08-21 13:00:00|11331.5|11329|11353|11349|11363|11359.5|11321.5|11318.5|2163
1598018400000|2020-08-21 14:00:00|11353.5|11349.5|11362|11358.5|11383.5|11380|11334|11331|1450
1598022000000|2020-08-21 15:00:00|11362.5|11358|11350|11345.5|11365.5|11360.5|11346.5|11343.5|1419
1598025600000|2020-08-21 16:00:00|11349.5|11345|11339.5|11335.5|11357.5|11353.5|11338.5|11335.5|400
1598029200000|2020-08-21 17:00:00|11340|11336.5|11354.5|11351.5|11356.5|11353|11338|11334|296
1598032800000|2020-08-21 18:00:00|11355|11352.5|11367|11363.5|11370.5|11367|11353|11349.5|419
1598036400000|2020-08-21 19:00:00|11366.5|11363|11369.5|11365.5|11373|11370|11361.5|11358.5|358
1598040000000|2020-08-21 20:00:00|11369|11366|11373.5|11363.5|11394|11384|11366.5|11363.5|280
1598220000000|2020-08-23 22:00:00|11383.6|11373.6|11392|11382|11394.4|11384.4|11377|11367|0
1598223600000|2020-08-23 23:00:00|11392.6|11382.6|11390.5|11380.5|11399.7|11389.7|11386.8|11376.8|0
1598227200000|2020-08-24 00:00:00|11390|11380|11391.2|11381.2|11393.3|11383.3|11381|11371|0
1598230800000|2020-08-24 01:00:00|11391.8|11381.8|11417|11413.5|11423|11419.5|11373.5|11367|3308
1598234400000|2020-08-24 02:00:00|11416.5|11414|11401|11398.5|11426|11423|11400.5|11397|1740
1598238000000|2020-08-24 03:00:00|11400.5|11398|11425.1|11423.1|11432.6|11430.6|11396.5|11394|613786
1598241600000|2020-08-24 04:00:00|11425.2|11423.2|11432.5|11430.5|11439.8|11437.8|11419.7|11417.7|1252950
1598245200000|2020-08-24 05:00:00|11432.6|11430.6|11428.6|11426.6|11437.3|11435.3|11419.8|11417.8|722100
1598248800000|2020-08-24 06:00:00|11428.7|11426.7|11474.6|11472.6|11484.3|11482.3|11428.2|11426.2|1625550
1598252400000|2020-08-24 07:00:00|11474.8|11472.8|11476.7|11474.7|11493.5|11491.5|11473.3|11471.3|949200
1598256000000|2020-08-24 08:00:00|11477|11475|11508.4|11506.4|11513.5|11511.5|11475.5|11473.5|1167075
1598259600000|2020-08-24 09:00:00|11508.7|11506.7|11476.4|11474.4|11508.8|11506.8|11463.1|11461.1|1930275
1598263200000|2020-08-24 10:00:00|11476.7|11474|11496|11493|11499.6|11496.5|11466|11463.5|8196220
1598266800000|2020-08-24 11:00:00|11496.5|11492.5|11499.5|11496.5|11503|11500|11491.5|11488.5|487
1598270400000|2020-08-24 12:00:00|11500|11497|11484.5|11480.5|11501.5|11499|11483.5|11480.5|444
1598274000000|2020-08-24 13:00:00|11485.5|11481|11456.5|11453|11488.5|11485|11451|11448|1823
1598277600000|2020-08-24 14:00:00|11457.5|11453.5|11443|11438.5|11474|11471|11435|11431|1921
1598281200000|2020-08-24 15:00:00|11442.5|11438|11443|11439|11451|11448|11437.5|11434.5|930
1598284800000|2020-08-24 16:00:00|11442.5|11438|11440|11436|11451.5|11448.5|11438.5|11435|673
1598288400000|2020-08-24 17:00:00|11439.5|11436.5|11441|11437|11445.5|11442.5|11436.5|11433.5|447
1598292000000|2020-08-24 18:00:00|11440.5|11437.5|11435.5|11432.5|11442|11438.5|11427|11424|265
1598295600000|2020-08-24 19:00:00|11435|11431.5|11461|11457|11463.5|11458.5|11428.5|11425|547
1598299200000|2020-08-24 20:00:00|11461.5|11456.5|11471|11462|11471|11462|11453.5|11449.5|56
1598302800000|2020-08-24 21:00:00|11473|11463|11471.7|11461.7|11473.1|11463.1|11471.7|11461.7|8266475
1598306400000|2020-08-24 22:00:00|11472.6|11462.6|11475.2|11465.2|11475.7|11465.7|11470.8|11460.8|0
1598310000000|2020-08-24 23:00:00|11475.7|11465.7|11493.7|11483.7|11494.3|11484.3|11472.2|11462.2|0
1598313600000|2020-08-25 00:00:00|11493.2|11483.2|11510.1|11500.1|11512.4|11502.4|11486|11476|0
1598317200000|2020-08-25 01:00:00|11496.6|11489.6|11499.6|11495.6|11507.1|11500.6|11484.1|11478.1|2340
1598320800000|2020-08-25 02:00:00|11499.1|11496.6|11497.1|11493.6|11505.1|11502.6|11491.1|11487.6|1820
1598324400000|2020-08-25 03:00:00|11496.6|11494.1|11514.8|11512.8|11514.8|11512.8|11488.1|11484.6|641818
1598328000000|2020-08-25 04:00:00|11513.8|11511.8|11486.5|11484.5|11518.6|11516.6|11479.5|11477.5|1469550
1598331600000|2020-08-25 05:00:00|11486.4|11484.4|11457.4|11455.4|11487.4|11485.4|11428.5|11426.5|2287050
1598335200000|2020-08-25 06:00:00|11458.5|11456.5|11471.4|11469.4|11482.8|11480.8|11454.5|11452.5|1105200
1598338800000|2020-08-25 07:00:00|11470.8|11468.8|11480.1|11478.1|11494.1|11492.1|11456.6|11454.6|1133100
1598342400000|2020-08-25 08:00:00|11480.4|11478.4|11437.4|11435.4|11480.4|11478.4|11418|11416|1741275
1598346000000|2020-08-25 09:00:00|11438.2|11436.2|11476.6|11474.6|11477.3|11475.3|11433.8|11431.8|1671825
1598349600000|2020-08-25 10:00:00|11475.9|11472.4|11480.4|11476.9|11484.5|11479.4|11471.4|11466.9|9974304
1598353200000|2020-08-25 11:00:00|11482.4|11477.4|11475.4|11471.9|11484.4|11480.4|11471.4|11467.9|250
1598356800000|2020-08-25 12:00:00|11475.9|11472.4|11473.9|11469.4|11484.4|11480.9|11470.9|11467.9|556
1598360400000|2020-08-25 13:00:00|11474.4|11469.9|11465.4|11460.9|11481.9|11477.9|11447.9|11443.4|1320
1598364000000|2020-08-25 14:00:00|11464.9|11460.4|11464.4|11460.4|11474.4|11470.9|11445.9|11442.9|1978
1598367600000|2020-08-25 15:00:00|11463.9|11458.9|11457.4|11454.9|11473.4|11469.9|11450.4|11447.9|492
1598371200000|2020-08-25 16:00:00|11457.9|11455.4|11454.4|11450.4|11462.4|11458.9|11447.4|11443.4|271
1598374800000|2020-08-25 17:00:00|11453.9|11450.9|11463.4|11459.4|11466.4|11462.9|11449.4|11445.9|218
1598378400000|2020-08-25 18:00:00|11464.4|11459.9|11474.9|11471.4|11476.4|11472.9|11458.4|11452.4|322
1598382000000|2020-08-25 19:00:00|11474.4|11470.4|11491.4|11485.9|11491.4|11487.9|11472.4|11468.4|583
1598385600000|2020-08-25 20:00:00|11493.9|11487.9|11499.4|11496.9|11509.4|11501.9|11489.9|11482.4|442
1598389200000|2020-08-25 21:00:00|11501.9|11496.4|11502.7|11492.7|11504.6|11496.4|11497.1|11487.1|10050582
1598392800000|2020-08-25 22:00:00|11505.4|11495.4|11503.6|11493.6|11506.3|11496.3|11502.2|11492.2|0
1598396400000|2020-08-25 23:00:00|11503|11493|11506.3|11496.3|11510.5|11500.5|11502.4|11492.4|0
1598400000000|2020-08-26 00:00:00|11505.7|11495.7|11497.4|11487.4|11511.5|11501.5|11496.2|11486.2|0
1598403600000|2020-08-26 01:00:00|11506.9|11496.9|11495.6|11491.6|11508.6|11500.1|11476.1|11472.1|1063
1598407200000|2020-08-26 02:00:00|11496.1|11492.1|11491.1|11487.1|11508.6|11504.6|11487.6|11484.1|1458
1598410800000|2020-08-26 03:00:00|11490.6|11486.6|11486.2|11484.2|11492.6|11490.2|11466.6|11463.1|509361
1598414400000|2020-08-26 04:00:00|11485.4|11483.4|11476.5|11474.5|11492.1|11490.1|11459|11457|1475175
1598418000000|2020-08-26 05:00:00|11476.6|11474.6|11471.1|11469.1|11481|11479|11464.4|11462.4|681300
1598421600000|2020-08-26 06:00:00|11471|11469|11469.2|11467.2|11476.6|11474.6|11460.6|11458.6|519450
1598425200000|2020-08-26 07:00:00|11469|11467|11484.2|11482.2|11498.3|11496.3|11460.2|11458.2|985275
1598428800000|2020-08-26 08:00:00|11484.3|11482.3|11512.4|11510.4|11520|11518|11477.6|11475.6|1011150
1598432400000|2020-08-26 09:00:00|11512.6|11510.6|11553.8|11551.8|11553.8|11551.8|11512.6|11510.6|1614075
1598436000000|2020-08-26 10:00:00|11554|11551.7|11558.3|11551.8|11564.3|11561.3|11547.3|11542.3|5912396
1598439600000|2020-08-26 11:00:00|11557.8|11552.8|11551.8|11546.8|11570.3|11566.3|11547.8|11542.8|358
1598443200000|2020-08-26 12:00:00|11550.8|11545.8|11553.3|11549.3|11558.8|11554.3|11547.3|11542.8|173
1598446800000|2020-08-26 13:00:00|11552.8|11548.8|11571.8|11567.8|11587.8|11583.8|11549.3|11545.8|650
1598450400000|2020-08-26 14:00:00|11571.3|11567.3|11565.3|11562.8|11584.3|11581.3|11550.3|11546.3|1375
1598454000000|2020-08-26 15:00:00|11566.3|11563.3|11560.8|11558.3|11574.3|11571.3|11555.8|11551.8|648
1598457600000|2020-08-26 16:00:00|11561.8|11557.8|11567.8|11564.3|11579.8|11576.3|11557.8|11553.8|886
1598461200000|2020-08-26 17:00:00|11569.8|11566.3|11574.8|11571.8|11575.8|11572.3|11565.8|11562.3|553
1598464800000|2020-08-26 18:00:00|11575.3|11570.3|11569.8|11565.3|11582.3|11577.8|11561.3|11556.8|404
1598468400000|2020-08-26 19:00:00|11569.3|11564.8|11581.3|11576.3|11582.8|11579.8|11564.8|11560.3|685
1598472000000|2020-08-26 20:00:00|11580.8|11575.8|11589.1|11579.1|11589.6|11583.3|11576.8|11572.8|319
1598475600000|2020-08-26 21:00:00|11588.8|11578.8|11582.9|11572.9|11588.8|11578.8|11582.1|11572.1|5968490
1598479200000|2020-08-26 22:00:00|11584.2|11574.2|11562.1|11552.1|11585.4|11575.4|11559.8|11549.8|0
1598482800000|2020-08-26 23:00:00|11562.7|11552.7|11566.8|11556.8|11569.2|11559.2|11561|11551|0
1598486400000|2020-08-27 00:00:00|11566.2|11556.2|11565.7|11555.7|11569.8|11559.8|11559.2|11549.2|0
1598490000000|2020-08-27 01:00:00|11566.2|11556.2|11545.6|11542.1|11572.6|11568.1|11540.6|11537.6|1850
1598493600000|2020-08-27 02:00:00|11546.6|11543.1|11563.6|11560.1|11563.6|11560.1|11545.6|11542.1|1290
1598497200000|2020-08-27 03:00:00|11563.1|11560.6|11583.2|11581.2|11593.6|11591.1|11556.6|11553.1|740834
1598500800000|2020-08-27 04:00:00|11583.3|11581.3|11565.9|11563.9|11584.5|11582.5|11562.7|11560.7|1214475
1598504400000|2020-08-27 05:00:00|11566.3|11564.3|11573.6|11571.6|11583.8|11581.8|11555.6|11553.6|1201500
1598508000000|2020-08-27 06:00:00|11573.9|11571.9|11587.1|11585.1|11587.7|11585.7|11566.9|11564.9|1003650
1598511600000|2020-08-27 07:00:00|11587.6|11585.6|11555.4|11553.4|11588.2|11586.2|11550|11548|928875
1598515200000|2020-08-27 08:00:00|11555.5|11553.5|11550.1|11548.1|11560.7|11558.7|11533.8|11531.8|968100
1598518800000|2020-08-27 09:00:00|11549.7|11547.7|11564|11562|11564.5|11562.5|11532.7|11530.7|2107050
1598522400000|2020-08-27 10:00:00|11564.1|11576.6|11570.6|11565.1|11602.1|11592.1|11563.6|11559.6|8113756
1598526000000|2020-08-27 11:00:00|11570.1|11565.6|11572.1|11569.1|11573.6|11569.1|11565.6|11561.6|318
1598529600000|2020-08-27 12:00:00|11572.6|11569.6|11567.1|11563.6|11579.6|11574.1|11566.6|11563.1|596
1598533200000|2020-08-27 13:00:00|11566.6|11563.1|11560.6|11557.6|11633.6|11630.1|11548.6|11546.1|3576
1598536800000|2020-08-27 14:00:00|11559.6|11558.1|11547.6|11543.1|11560.1|11558.1|11530.1|11527.1|2183
1598540400000|2020-08-27 15:00:00|11546.1|11542.1|11534.1|11530.6|11553.1|11549.6|11508.6|11505.6|1949
1598544000000|2020-08-27 16:00:00|11533.6|11529.6|11496.1|11492.1|11534.1|11530.6|11487.1|11483.1|1578
1598547600000|2020-08-27 17:00:00|11495.1|11491.1|11546.6|11542.6|11547.6|11543.6|11487.6|11484.1|1124
1598551200000|2020-08-27 18:00:00|11545.6|11542.1|11543.1|11539.1|11562.1|11559.1|11540.1|11536.6|637
1598554800000|2020-08-27 19:00:00|11544.1|11539.6|11521.6|11518.1|11549.6|11545.6|11520.6|11516.1|840
1598558400000|2020-08-27 20:00:00|11521.1|11517.1|11532.1|11526.1|11533.1|11529.1|11518.6|11515.1|198
1598562000000|2020-08-27 21:00:00|11531.6|11525.1|11531.7|11521.7|11533.4|11525.1|11528.7|11518.7|8162303
1598565600000|2020-08-27 22:00:00|11534.9|11524.9|11538.3|11528.3|11542.3|11532.3|11528.3|11518.3|0
1598569200000|2020-08-27 23:00:00|11538.8|11528.8|11547.9|11537.9|11549|11539|11536.5|11526.5|0
1598572800000|2020-08-28 00:00:00|11547.3|11537.3|11540.5|11530.5|11551.5|11541.5|11535.8|11525.8|0
1598576400000|2020-08-28 01:00:00|11541|11531|11600.9|11593.4|11604.4|11600.4|11540.4|11531|1851
1598580000000|2020-08-28 02:00:00|11599.9|11593.9|11605.4|11601.9|11607.4|11604.9|11587.4|11583.4|1179
1598583600000|2020-08-28 03:00:00|11606.4|11602.4|11599.8|11597.8|11620.9|11618.4|11587.6|11585.6|926960
1598587200000|2020-08-28 04:00:00|11600.1|11598.1|11587.4|11585.4|11610.8|11608.8|11574.7|11572.7|1697025
1598590800000|2020-08-28 05:00:00|11587.6|11585.6|11616.3|11614.3|11621.4|11619.4|11584.4|11582.4|1913775
1598594400000|2020-08-28 06:00:00|11616.7|11614.7|11637.7|11635.7|11670.3|11668.3|11616.5|11614.5|2127375
1598598000000|2020-08-28 07:00:00|11637.1|11635.1|11620.8|11618.8|11642.9|11640.9|11598.6|11596.6|1616625
1598601600000|2020-08-28 08:00:00|11620.9|11618.9|11644.9|11642.9|11654.9|11652.9|11607.9|11605.9|1078650
1598605200000|2020-08-28 09:00:00|11645|11643|11655.8|11653.8|11663.5|11661.5|11638.2|11636.2|2020200
1598608800000|2020-08-28 10:00:00|11657.2|11652.3|11637.4|11633.4|11664.4|11661.4|11635.9|11633.4|11323324
1598612400000|2020-08-28 11:00:00|11638.4|11633.9|11657.4|11652.9|11658.9|11654.9|11636.4|11633.4|542
1598616000000|2020-08-28 12:00:00|11656.9|11654.9|11640.4|11637.9|11663.9|11660.4|11637.4|11634.4|538
1598619600000|2020-08-28 13:00:00|11639.9|11637.4|11658.9|11655.4|11664.9|11660.9|11625.9|11623.4|1563
1598623200000|2020-08-28 14:00:00|11658.4|11654.9|11629.9|11626.4|11664.9|11661.4|11622.9|11619.4|2160
1598626800000|2020-08-28 15:00:00|11630.9|11626.9|11646.4|11642.9|11654.9|11651.4|11622.9|11619.4|1280
1598630400000|2020-08-28 16:00:00|11645.9|11641.9|11658.4|11655.9|11658.4|11655.9|11641.9|11639.4|528
1598634000000|2020-08-28 17:00:00|11657.9|11655.4|11649.4|11645.4|11658.9|11655.9|11642.9|11639.4|278
1598637600000|2020-08-28 18:00:00|11648.9|11645.9|11656.9|11652.9|11659.4|11656.4|11644.4|11640.9|242
1598641200000|2020-08-28 19:00:00|11656.4|11651.9|11664.9|11661.4|11664.9|11661.4|11650.4|11647.9|528
1598644800000|2020-08-28 20:00:00|11664.4|11661.9|11664.9|11655.9|11667.4|11662.4|11656.4|11651.9|119
1598648400000|2020-08-28 21:00:00|11663.9|11653.9|11663.9|11653.9|11663.9|11653.9|11663.9|11653.9|0
1598824800000|2020-08-30 22:00:00|11673.2|11663.2|11676.1|11666.1|11680.6|11670.6|11666.5|11656.5|0
1598828400000|2020-08-30 23:00:00|11677.5|11667.5|11699.3|11689.3|11700.7|11690.7|11677.3|11667.3|0
1598832000000|2020-08-31 00:00:00|11699.9|11689.9|11707.1|11697.1|11710.1|11700.1|11698.2|11688.2|0
1598835600000|2020-08-31 01:00:00|11706.6|11696.6|11726|11722|11734|11730|11685.5|11677|2372
1598839200000|2020-08-31 02:00:00|11725.5|11722.5|11733.5|11730|11740.5|11737|11717.5|11714|1678
1598842800000|2020-08-31 03:00:00|11734|11730.5|11733.7|11731.7|11769.8|11767.8|11718.5|11715.5|1889117
1598846400000|2020-08-31 04:00:00|11733.9|11731.9|11722.1|11720.1|11758|11756|11708.4|11706.4|1736175
1598850000000|2020-08-31 05:00:00|11721.5|11719.5|11622.8|11620.8|11721.5|11719.5|11607.9|11605.9|3146400
1598853600000|2020-08-31 06:00:00|11621.9|11619.9|11562.5|11560.5|11622|11620|11521.4|11519.4|4367850
1598857200000|2020-08-31 07:00:00|11562.2|11560.2|11445.7|11443.7|11570.4|11568.4|11427.9|11425.9|3626400
1598860800000|2020-08-31 08:00:00|11446.6|11444.6|11408.9|11406.9|11464|11462|11375.7|11373.7|3491100
1598864400000|2020-08-31 09:00:00|11403.8|11401.8|11333.9|11331.9|11422.7|11420.7|11326.7|11324.7|5284650
1598868000000|2020-08-31 10:00:00|11335.3|11330.6|11358|11351.5|11361|11355.5|11314|11310.5|23441512
1598871600000|2020-08-31 11:00:00|11357.5|11349|11361|11356|11373|11366.5|11344|11341|692
1598875200000|2020-08-31 12:00:00|11360.5|11358|11341.5|11334.5|11360.5|11358.5|11337.5|11334.5|660
1598878800000|2020-08-31 13:00:00|11341|11331|11307.5|11301|11360|11357.5|11294|11291|2199
1598882400000|2020-08-31 14:00:00|11307|11303|11327|11323|11336.5|11332|11291.5|11288.5|1023
1598886000000|2020-08-31 15:00:00|11326.5|11321|11327.5|11324|11330|11326.5|11283|11279|1481
1598889600000|2020-08-31 16:00:00|11328|11324.5|11340.5|11336.5|11352.5|11348.5|11320|11316.5|748
1598893200000|2020-08-31 17:00:00|11340|11336|11336|11332.5|11344.5|11341.5|11332.5|11330|306
1598896800000|2020-08-31 18:00:00|11335.5|11332|11341.5|11337.5|11343|11340.5|11330|11326|312
1598900400000|2020-08-31 19:00:00|11341|11338.5|11329|11324.5|11366.5|11363|11328.5|11324.5|1320
1598904000000|2020-08-31 20:00:00|11328|11321|11326.8|11316.8|11338|11333.5|11326|11316|141
1598907600000|2020-08-31 21:00:00|11325.5|11315.5|11322.6|11312.6|11327.3|11317.3|11320.8|11310.8|23547565
1598911200000|2020-08-31 22:00:00|11321.1|11311.1|11311|11301|11327.7|11317.7|11302.3|11292.3|0
1598914800000|2020-08-31 23:00:00|11312.7|11302.7|11326.2|11316.2|11330.1|11320.1|11309|11299|0
1598918400000|2020-09-01 00:00:00|11326.7|11316.7|11327.5|11317.5|11342.4|11332.4|11323.7|11313.7|0
1598922000000|2020-09-01 01:00:00|11326.9|11316.9|11409.6|11405.6|11417.1|11413.6|11326.9|11316.9|3298
1598925600000|2020-09-01 02:00:00|11409.1|11406.6|11408.1|11405.1|11419.6|11416.1|11402.1|11398.6|2448
1598929200000|2020-09-01 03:00:00|11409.1|11405.6|11448.5|11446.5|11454.7|11452.7|11351.5|11349.5|1672544
1598932800000|2020-09-01 04:00:00|11448.9|11446.9|11435.3|11433.3|11494.3|11492.3|11370.6|11368.6|3765000
1598936400000|2020-09-01 05:00:00|11435.4|11433.4|11434.4|11432.4|11472|11470|11400.9|11398.9|1624050
1598940000000|2020-09-01 06:00:00|11435.6|11433.6|11473.3|11471.3|11507.5|11505.5|11424.7|11422.7|2008575
1598943600000|2020-09-01 07:00:00|11474.9|11472.9|11527.6|11525.6|11566.4|11564.4|11463.5|11461.5|2692650
1598947200000|2020-09-01 08:00:00|11528|11526|11457.5|11455.5|11542.9|11540.9|11446.1|11444.1|1967025
1598950800000|2020-09-01 09:00:00|11458.8|11456.8|11505|11503|11506|11504|11411.2|11409.2|2364450
1598954400000|2020-09-01 10:00:00|11506.7|11504.2|11495.2|11492.2|11526.2|11518.2|11484.2|11474.2|16001833
1598958000000|2020-09-01 11:00:00|11495.7|11492.7|11487.7|11483.7|11496.7|11494.2|11485.2|11481.7|622
1598961600000|2020-09-01 12:00:00|11487.2|11483.2|11483.2|11479.2|11505.2|11501.7|11480.7|11477.7|582
1598965200000|2020-09-01 13:00:00|11482.7|11478.7|11481.2|11477.2|11502.2|11499.2|11454.7|11450.7|2083
1598968800000|2020-09-01 14:00:00|11482.2|11478.7|11490.7|11487.2|11514.2|11510.2|11477.2|11473.2|1951
1598972400000|2020-09-01 15:00:00|11492.2|11487.7|11481.7|11478.2|11499.7|11495.7|11471.2|11467.7|1270
1598976000000|2020-09-01 16:00:00|11482.2|11478.7|11485.2|11481.7|11490.2|11486.7|11478.2|11475.2|417
1598979600000|2020-09-01 17:00:00|11484.7|11480.7|11465.2|11461.7|11484.7|11480.7|11458.7|11455.2|544
1598983200000|2020-09-01 18:00:00|11466.2|11462.2|11477.2|11473.7|11481.2|11478.7|11464.7|11461.7|354
1598986800000|2020-09-01 19:00:00|11476.7|11473.2|11502.2|11499.7|11504.7|11501.7|11462.2|11458.7|644
1598990400000|2020-09-01 20:00:00|11503.2|11500.2|11514.2|11505.7|11514.2|11505.7|11496.2|11492.7|180
1598994000000|2020-09-01 21:00:00|11518.2|11505.2|11518.7|11508.7|11519.5|11509.5|11516.9|11505.2|16099772
1598997600000|2020-09-01 22:00:00|11519.6|11509.6|11517.9|11507.9|11519.6|11509.6|11513.3|11503.3|0
1599001200000|2020-09-01 23:00:00|11517.3|11507.3|11525.5|11515.5|11529.4|11519.4|11514.4|11504.4|0
1599004800000|2020-09-02 00:00:00|11525|11515|11523|11513|11545.2|11535.2|11521|11511|0
1599008400000|2020-09-02 01:00:00|11523.6|11513.6|11476.6|11472.6|11527.6|11518.6|11471.6|11468.1|2148
1599012000000|2020-09-02 02:00:00|11475.6|11471.6|11464.6|11461.1|11493.1|11489.6|11459.1|11456.1|1480
1599015600000|2020-09-02 03:00:00|11464.1|11460.1|11483.4|11481.4|11490.6|11485.6|11439.2|11437.2|1019014
1599019200000|2020-09-02 04:00:00|11483.5|11481.5|11446.4|11444.4|11507.4|11505.4|11431.6|11429.6|1869825
1599022800000|2020-09-02 05:00:00|11446.1|11444.1|11454.3|11452.3|11481.5|11479.5|11421.9|11419.9|1262550
1599026400000|2020-09-02 06:00:00|11454.2|11452.2|11437.2|11435.2|11485.6|11483.6|11436.3|11434.3|977025
1599030000000|2020-09-02 07:00:00|11438.1|11436.1|11456.3|11454.3|11469.5|11467.5|11438.1|11436.1|900750
1599033600000|2020-09-02 08:00:00|11456.2|11454.2|11534.8|11532.8|11540.9|11538.9|11443|11441|2115600
1599037200000|2020-09-02 09:00:00|11536|11534|11540.4|11538.4|11550.6|11548.6|11514.6|11512.6|2058225
1599040800000|2020-09-02 10:00:00|11534.7|11531.7|11530.2|11526.7|11545.2|11540.2|11527.2|11519.6|10148295
1599044400000|2020-09-02 11:00:00|11529.7|11525.7|11513.2|11509.7|11531.7|11528.2|11510.2|11507.2|757
1599048000000|2020-09-02 12:00:00|11513.7|11510.7|11509.2|11505.7|11517.2|11513.7|11498.2|11495.7|352
1599051600000|2020-09-02 13:00:00|11508.7|11505.2|11473.7|11469.7|11509.7|11506.7|11463.7|11459.7|2101
1599055200000|2020-09-02 14:00:00|11473.2|11470.2|11474.7|11470.7|11492.7|11489.2|11456.7|11454.2|2144
1599058800000|2020-09-02 15:00:00|11475.7|11471.2|11472.7|11469.2|11482.2|11479.2|11459.2|11455.7|1452
1599062400000|2020-09-02 16:00:00|11472.2|11468.2|11465.2|11461.7|11476.2|11473.2|11447.7|11444.2|1591
1599066000000|2020-09-02 17:00:00|11465.7|11462.2|11482.7|11478.7|11486.7|11483.2|11463.7|11460.2|576
1599069600000|2020-09-02 18:00:00|11482.2|11477.7|11503.2|11499.2|11504.2|11501.2|11473.2|11470.2|588
1599073200000|2020-09-02 19:00:00|11503.7|11500.7|11532.2|11527.7|11535.2|11531.2|11499.2|11495.7|1352
1599076800000|2020-09-02 20:00:00|11531.7|11526.7|11529.7|11522.2|11532.7|11528.7|11523.7|11520.7|129
1599080400000|2020-09-02 21:00:00|11532.2|11521.7|11532.5|11522.5|11533.9|11523.9|11532.2|11521.7|10206697
1599084000000|2020-09-02 22:00:00|11532.1|11522.1|11541|11531|11541.6|11531.6|11525.6|11515.6|0
1599087600000|2020-09-02 23:00:00|11541.6|11531.6|11547.1|11537.1|11551.8|11541.8|11539.9|11529.9|0
1599091200000|2020-09-03 00:00:00|11546.5|11536.5|11523.7|11513.7|11546.5|11536.5|11522.6|11512.6|0
1599094800000|2020-09-03 01:00:00|11523.2|11513.2|11559.9|11555.9|11563.9|11559.9|11510.9|11507.9|3064
1599098400000|2020-09-03 02:00:00|11559.4|11556.4|11558.4|11555.4|11569.9|11566.4|11549.4|11545.4|1460
1599102000000|2020-09-03 03:00:00|11557.9|11554.9|11533|11531|11565.6|11563.6|11526.4|11522.9|1037241
1599105600000|2020-09-03 04:00:00|11533.3|11531.3|11544.3|11542.3|11549.5|11547.5|11518.9|11516.9|1625700
1599109200000|2020-09-03 05:00:00|11543.9|11541.9|11536.8|11534.8|11548.1|11546.1|11530.2|11528.2|673125
1599112800000|2020-09-03 06:00:00|11535.2|11533.2|11499.5|11497.5|11535.2|11533.2|11487.9|11485.9|1695150
1599116400000|2020-09-03 07:00:00|11499.4|11497.4|11556.9|11554.9|11566.3|11564.3|11497|11495|1547250
1599120000000|2020-09-03 08:00:00|11555.8|11553.8|11552.2|11550.2|11559.2|11557.2|11528.5|11526.5|808125
1599123600000|2020-09-03 09:00:00|11552.1|11550.1|11527.5|11525.5|11552.1|11550.1|11505.9|11503.9|1891875
1599127200000|2020-09-03 10:00:00|11528.4|11524.6|11505.9|11501.4|11538.4|11528.4|11503.9|11499.4|9225788
1599130800000|2020-09-03 11:00:00|11505.4|11501.9|11504.9|11500.9|11518.4|11514.9|11499.4|11496.4|407
1599134400000|2020-09-03 12:00:00|11504.4|11501.4|11507.9|11503.9|11519.9|11516.9|11492.9|11489.9|789
1599138000000|2020-09-03 13:00:00|11507.4|11504.4|11528.9|11525.4|11531.4|11527.9|11486.4|11482.4|2011
1599141600000|2020-09-03 14:00:00|11528.4|11524.4|11461.9|11457.9|11538.9|11534.4|11441.9|11438.4|2840
1599145200000|2020-09-03 15:00:00|11461.4|11458.4|11383.9|11379.4|11465.4|11460.4|11354.9|11350.4|3901
1599148800000|2020-09-03 16:00:00|11383.4|11379.9|11367.9|11363.9|11413.9|11409.9|11359.9|11355.4|1503
1599152400000|2020-09-03 17:00:00|11368.4|11364.4|11387.4|11383.4|11407.9|11402.4|11354.9|11351.9|1476
1599156000000|2020-09-03 18:00:00|11386.9|11381.9|11363.4|11359.4|11406.4|11402.9|11362.9|11359.4|1129
1599159600000|2020-09-03 19:00:00|11362.9|11359.9|11375.4|11371.9|11396.4|11391.4|11357.4|11353.9|2174
1599163200000|2020-09-03 20:00:00|11374.9|11369.9|11387.9|11377.9|11389.9|11385.9|11374.9|11369.9|175
1599166800000|2020-09-03 21:00:00|11387.7|11377.7|11377.7|11367.7|11388.7|11378.7|11373.3|11363.3|9275671
1599170400000|2020-09-03 22:00:00|11376.5|11366.5|11338|11328|11382.2|11372.2|11335.7|11325.7|0
1599174000000|2020-09-03 23:00:00|11337.4|11327.4|11329.1|11319.1|11344.3|11334.3|11309.9|11299.9|0
1599177600000|2020-09-04 00:00:00|11329.6|11319.6|11368.1|11358.1|11375|11365|11329.6|11319.6|0
1599181200000|2020-09-04 01:00:00|11368.7|11358.7|11417.4|11414.4|11425.4|11420.9|11367.5|11357.5|2662
1599184800000|2020-09-04 02:00:00|11416.9|11413.9|11387.9|11384.4|11422.9|11418.9|11385.4|11380.4|1360
1599188400000|2020-09-04 03:00:00|11387.4|11384.9|11356.1|11354.1|11388.4|11385.9|11333.8|11331.8|1910459
1599192000000|2020-09-04 04:00:00|11355.8|11353.8|11379.3|11377.3|11396.6|11394.6|11345.2|11343.2|2059875
1599195600000|2020-09-04 05:00:00|11377.1|11375.1|11388.9|11386.9|11400|11398|11361.8|11359.8|1170675
1599199200000|2020-09-04 06:00:00|11388.4|11386.4|11390.3|11388.3|11405.6|11403.6|11373.2|11371.2|1016700
1599202800000|2020-09-04 07:00:00|11390.2|11388.2|11433.8|11431.8|11450.9|11448.9|11366.9|11364.9|2116800
1599206400000|2020-09-04 08:00:00|11433.7|11431.7|11366.3|11364.3|11442.1|11440.1|11359|11357|1844700
1599210000000|2020-09-04 09:00:00|11366.1|11364.1|11353.1|11351.1|11377.8|11375.8|11287.4|11285.4|4367775
1599213600000|2020-09-04 10:00:00|11353.3|11350.9|11328.4|11323.9|11362.9|11359.9|11320.5|11310.5|14429357
1599217200000|2020-09-04 11:00:00|11327.9|11323.4|11282.4|11278.9|11328.4|11324.4|11276.4|11273.9|1141
1599220800000|2020-09-04 12:00:00|11283.4|11279.4|11324.9|11319.4|11354.9|11350.9|11282.4|11278.9|1136
1599224400000|2020-09-04 13:00:00|11324.4|11318.9|11294.9|11290.9|11372.9|11368.4|11289.4|11285.9|2271
1599228000000|2020-09-04 14:00:00|11294.4|11289.9|11236.9|11231.9|11317.9|11313.9|11207.4|11201.4|3209
1599231600000|2020-09-04 15:00:00|11237.4|11230.9|11270.4|11263.9|11279.9|11275.9|11210.9|11206.9|2714
1599235200000|2020-09-04 16:00:00|11269.9|11263.4|11289.4|11282.9|11296.9|11291.9|11256.9|11249.9|1255
1599238800000|2020-09-04 17:00:00|11287.9|11281.9|11279.9|11274.9|11287.9|11281.9|11261.4|11256.4|484
1599242400000|2020-09-04 18:00:00|11279.4|11273.9|11331.9|11327.9|11333.4|11330.4|11269.9|11266.4|917
1599246000000|2020-09-04 19:00:00|11332.4|11328.4|11300.4|11296.4|11343.4|11340.4|11300.4|11296.4|895
1599249600000|2020-09-04 20:00:00|11299.9|11295.9|11280.4|11270.9|11309.9|11302.4|11280.4|11270.9|191
1599253200000|2020-09-04 21:00:00|11279.4|11269.4|11270.4|11261.9|11279.4|11269.4|11270.4|11261.9|7
1599429600000|2020-09-06 22:00:00|11252|11242|11230.1|11220.1|11257.4|11247.4|11187.2|11177.2|0
1599433200000|2020-09-06 23:00:00|11232.1|11222.1|11241.2|11231.2|11268.6|11258.6|11228.5|11218.5|0
1599436800000|2020-09-07 00:00:00|11241.5|11231.5|11288.2|11278.2|11302.1|11292.1|11223.4|11213.4|0
1599440400000|2020-09-07 01:00:00|11288.8|11278.8|11310.1|11306.1|11351.1|11346.6|11287.1|11277.1|1821
1599444000000|2020-09-07 02:00:00|11309.6|11307.1|11301.6|11298.6|11315.6|11311.6|11277.1|11274.1|1223
1599447600000|2020-09-07 03:00:00|11300.6|11297.6|11314|11312|11353.3|11351.3|11297.1|11294.6|865952
1599451200000|2020-09-07 04:00:00|11313.6|11311.6|11294.3|11292.3|11313.6|11311.6|11248.2|11246.2|2595000
1599454800000|2020-09-07 05:00:00|11293.6|11291.6|11313.7|11311.7|11325.3|11323.3|11278.2|11276.2|1291500
1599458400000|2020-09-07 06:00:00|11313.5|11311.5|11306.7|11304.7|11337.1|11335.1|11293.4|11291.4|1049700
1599462000000|2020-09-07 07:00:00|11306.9|11304.9|11318.4|11316.4|11340.2|11338.2|11287.2|11285.2|975750
1599465600000|2020-09-07 08:00:00|11318|11316|11321.7|11319.7|11364.2|11362.2|11305.6|11303.6|1410300
1599469200000|2020-09-07 09:00:00|11318.8|11316.8|11370.3|11368.3|11373.4|11371.4|11272|11270|2795550
1599472800000|2020-09-07 10:00:00|11371.6|11367.1|11358.6|11355.1|11378.7|11368.7|11357.6|11352.6|10941725
1599476400000|2020-09-07 11:00:00|11359.1|11355.6|11379.1|11374.1|11384.6|11381.1|11357.6|11354.1|463
1599480000000|2020-09-07 12:00:00|11378.6|11374.6|11373.6|11369.1|11381.6|11376.6|11368.1|11365.1|185
1599483600000|2020-09-07 13:00:00|11373.1|11368.6|11378.6|11374.6|11386.6|11382.6|11360.6|11358.1|425
1599487200000|2020-09-07 14:00:00|11378.1|11375.1|11389.1|11384.6|11396.1|11393.1|11377.6|11374.6|336
1599490800000|2020-09-07 15:00:00|11390.1|11385.6|11392.6|11388.6|11400.6|11397.1|11380.6|11377.1|494
1599494400000|2020-09-07 16:00:00|11393.1|11388.1|11399.1|11396.1|11400.6|11397.6|11388.6|11385.6|162
1599498000000|2020-09-07 17:00:00|11398.6|11395.6|11399.6|11396.1|11400.6|11397.6|11394.6|11392.1|84
1599501600000|2020-09-07 18:00:00|11400.1|11396.6|11396.1|11392.1|11400.1|11397.1|11394.6|11391.6|102
1599505200000|2020-09-07 19:00:00|11396.6|11392.6|11399.1|11395.1|11399.1|11396.1|11396.1|11392.1|49
1599508800000|2020-09-07 20:00:00|11398.6|11394.6|11395.6|11393.1|11398.6|11394.6|11394.1|11391.1|39
1599512400000|2020-09-07 21:00:00|11399.6|11389.6|11400.3|11390.3|11403.8|11393.8|11399.6|11389.6|10999991
1599516000000|2020-09-07 22:00:00|11401.9|11391.9|11427.2|11417.2|11428.6|11418.6|11400.7|11390.7|0
1599519600000|2020-09-07 23:00:00|11427.5|11417.5|11417.4|11407.4|11429.7|11419.7|11413.6|11403.6|0
1599523200000|2020-09-08 00:00:00|11417.9|11407.9|11393|11383|11427.3|11417.3|11390.1|11380.1|0
1599526800000|2020-09-08 01:00:00|11393.6|11383.6|11393.1|11389.6|11417.1|11412.6|11387.6|11383.6|1543
1599530400000|2020-09-08 02:00:00|11393.6|11391.1|11356.6|11353.6|11413.6|11410.1|11348.6|11344.6|1533
1599534000000|2020-09-08 03:00:00|11356.1|11352.6|11338.5|11336.5|11360.6|11358.1|11318.3|11316.3|780768
1599537600000|2020-09-08 04:00:00|11338.1|11336.1|11385.7|11383.7|11391.6|11389.6|11324.5|11322.5|1752525
1599541200000|2020-09-08 05:00:00|11385.9|11383.9|11395|11393|11416|11414|11382.4|11380.4|1798575
1599544800000|2020-09-08 06:00:00|11395.4|11393.4|11413.7|11411.7|11415.9|11413.9|11388.7|11386.7|1086975
1599548400000|2020-09-08 07:00:00|11413.6|11411.6|11408.2|11406.2|11429.6|11427.6|11399.1|11397.1|1284375
1599552000000|2020-09-08 08:00:00|11408.8|11406.8|11374|11372|11411.6|11409.6|11365.7|11363.7|1989825
1599555600000|2020-09-08 09:00:00|11373.8|11371.8|11286.3|11284.3|11373.8|11371.8|11284.9|11282.9|3600075
1599559200000|2020-09-08 10:00:00|11287.5|11283.1|11283.1|11280.1|11296.6|11286.6|11263.3|11253.3|12244878
1599562800000|2020-09-08 11:00:00|11284.1|11281.6|11263.6|11258.1|11294.1|11290.6|11242.6|11239.1|621
1599566400000|2020-09-08 12:00:00|11263.1|11257.6|11243.1|11238.6|11265.6|11261.6|11225.1|11221.6|966
1599570000000|2020-09-08 13:00:00|11242.6|11238.1|11246.6|11242.1|11268.1|11265.1|11218.1|11213.6|2473
1599573600000|2020-09-08 14:00:00|11247.1|11242.6|11248.6|11243.6|11295.6|11291.1|11222.1|11217.6|2922
1599577200000|2020-09-08 15:00:00|11249.1|11244.6|11267.6|11262.6|11290.6|11285.6|11237.6|11234.1|1395
1599580800000|2020-09-08 16:00:00|11268.1|11263.1|11293.1|11289.1|11299.1|11295.1|11265.6|11260.1|1151
1599584400000|2020-09-08 17:00:00|11292.6|11288.1|11300.6|11296.1|11309.6|11306.6|11284.1|11280.1|684
1599588000000|2020-09-08 18:00:00|11301.1|11296.6|11261.1|11256.6|11305.6|11301.6|11242.1|11238.6|772
1599591600000|2020-09-08 19:00:00|11260.6|11256.1|11240.1|11231.6|11266.1|11262.1|11231.1|11228.6|1123
1599595200000|2020-09-08 20:00:00|11240.6|11236.1|11243.6|11233.6|11250.6|11247.6|11235.1|11226.1|95
1599598800000|2020-09-08 21:00:00|11243.9|11233.9|11203.3|11193.3|11245.6|11235.6|11161.5|11151.5|12289230
1599602400000|2020-09-08 22:00:00|11202.4|11192.4|11204.1|11194.1|11215.4|11205.4|11155|11145|0
1599606000000|2020-09-08 23:00:00|11204.7|11194.7|11214.9|11204.9|11221.4|11211.4|11188.7|11178.7|0
1599609600000|2020-09-09 00:00:00|11214.6|11204.6|11225.5|11215.5|11246|11236|11209.7|11199.7|0
1599613200000|2020-09-09 01:00:00|11225.2|11215.2|11249.2|11245.2|11260.7|11257.7|11224.9|11214.9|1713
1599616800000|2020-09-09 02:00:00|11250.7|11245.7|11250.7|11247.7|11258.7|11255.2|11236.2|11233.2|1165
1599620400000|2020-09-09 03:00:00|11251.7|11248.2|11257.5|11255.5|11258.7|11256.7|11217.5|11215.5|1268537
1599624000000|2020-09-09 04:00:00|11257.6|11255.6|11235.2|11233.2|11266|11264|11219.6|11217.6|2349225
1599627600000|2020-09-09 05:00:00|11235.3|11233.3|11241.3|11239.3|11261.7|11259.7|11230.7|11228.7|995925
1599631200000|2020-09-09 06:00:00|11241.2|11239.2|11211|11209|11244|11242|11186.9|11184.9|1880400
1599634800000|2020-09-09 07:00:00|11211.1|11209.1|11239.4|11237.4|11257.6|11255.6|11211.1|11209.1|1738275
1599638400000|2020-09-09 08:00:00|11240.1|11238.1|11257.4|11255.4|11268.8|11266.8|11221|11219|2192550
1599642000000|2020-09-09 09:00:00|11257.5|11255.5|11300.4|11298.4|11306.7|11304.7|11248.3|11246.3|2626800
1599645600000|2020-09-09 10:00:00|11300.1|11297.6|11288.1|11284.6|11309|11300.1|11281.1|11272.3|12997795
1599649200000|2020-09-09 11:00:00|11287.6|11284.1|11287.1|11284.1|11291.1|11287.1|11269.6|11266.1|403
1599652800000|2020-09-09 12:00:00|11288.1|11283.6|11309.1|11304.6|11323.1|11320.1|11285.6|11282.6|746
1599656400000|2020-09-09 13:00:00|11308.6|11305.1|11321.6|11313.6|11339.6|11335.6|11304.1|11300.1|1792
1599660000000|2020-09-09 14:00:00|11323.1|11317.6|11305.6|11302.1|11333.6|11330.1|11297.1|11294.1|1964
1599663600000|2020-09-09 15:00:00|11306.6|11302.6|11326.1|11322.6|11331.6|11329.1|11306.6|11302.6|1593
1599667200000|2020-09-09 16:00:00|11327.1|11323.1|11327.6|11323.6|11331.6|11328.6|11323.6|11320.1|627
1599670800000|2020-09-09 17:00:00|11328.1|11324.1|11333.6|11330.1|11344.1|11341.1|11328.1|11324.1|743
1599674400000|2020-09-09 18:00:00|11334.6|11330.6|11346.1|11342.1|11350.1|11346.6|11330.1|11327.6|546
1599678000000|2020-09-09 19:00:00|11345.1|11342.6|11337.6|11334.6|11358.1|11355.1|11336.6|11332.6|1041
1599681600000|2020-09-09 20:00:00|11337.1|11332.6|11348.1|11339.6|11348.1|11340.1|11332.1|11328.6|280
1599685200000|2020-09-09 21:00:00|11348.6|11340.1|11349.2|11339.2|11353.4|11343.4|11347.9|11337.9|13057782
1599688800000|2020-09-09 22:00:00|11354|11344|11384.7|11374.7|11388.9|11378.9|11353.4|11343.4|0
1599692400000|2020-09-09 23:00:00|11384.1|11374.1|11388.5|11378.5|11392.3|11382.3|11380.2|11370.2|0
1599696000000|2020-09-10 00:00:00|11387.9|11377.9|11355.8|11345.8|11387.9|11377.9|11349.3|11339.3|0
1599699600000|2020-09-10 01:00:00|11355.5|11345.5|11303.1|11298.6|11356.4|11346.4|11286.1|11282.6|1990
1599703200000|2020-09-10 02:00:00|11304.1|11299.1|11306.1|11303.1|11314.1|11310.6|11279.1|11276.1|1269
1599706800000|2020-09-10 03:00:00|11307.1|11303.6|11335.1|11333.1|11342.7|11340.7|11298.1|11295.1|1092292
1599710400000|2020-09-10 04:00:00|11335.4|11333.4|11354.8|11352.8|11357.5|11355.5|11330.6|11328.6|1682700
1599714000000|2020-09-10 05:00:00|11355.6|11353.6|11394.7|11392.7|11409.2|11407.2|11355.6|11353.6|2316300
1599717600000|2020-09-10 06:00:00|11394.8|11392.8|11399.6|11397.6|11417.6|11415.6|11392.7|11390.7|1414500
1599721200000|2020-09-10 07:00:00|11399.3|11397.3|11368|11366|11427.9|11425.9|11351.1|11349.1|2844300
1599724800000|2020-09-10 08:00:00|11368.4|11366.4|11415.9|11413.9|11419.3|11417.3|11347.3|11345.3|2083125
1599728400000|2020-09-10 09:00:00|11415.7|11413.7|11450.4|11448.4|11450.7|11448.7|11402.9|11400.9|2708400
1599732000000|2020-09-10 10:00:00|11451.6|11447.2|11414.1|11410.1|11451.6|11449.1|11410.1|11401.2|14083329
1599735600000|2020-09-10 11:00:00|11414.6|11410.6|11451.6|11447.1|11453.1|11450.1|11414.6|11410.6|480
1599739200000|2020-09-10 12:00:00|11451.1|11448.6|11480.1|11476.1|11497.6|11494.1|11447.6|11444.6|1051
1599742800000|2020-09-10 13:00:00|11480.6|11476.6|11487.1|11483.1|11500.6|11497.1|11471.6|11467.1|1131
1599746400000|2020-09-10 14:00:00|11487.6|11483.6|11436.1|11431.1|11498.1|11495.1|11426.1|11422.1|2084
1599750000000|2020-09-10 15:00:00|11437.1|11430.6|11448.1|11442.6|11466.6|11462.1|11423.6|11419.6|1144
1599753600000|2020-09-10 16:00:00|11447.6|11443.1|11422.1|11417.6|11448.6|11444.1|11413.6|11410.1|961
1599757200000|2020-09-10 17:00:00|11423.1|11418.1|11415.1|11411.1|11439.1|11435.1|11408.1|11404.1|436
1599760800000|2020-09-10 18:00:00|11414.6|11409.1|11393.6|11389.1|11424.6|11420.1|11366.1|11363.1|1654
1599764400000|2020-09-10 19:00:00|11394.1|11390.1|11362.6|11357.6|11395.6|11390.1|11358.1|11354.1|1152
1599768000000|2020-09-10 20:00:00|11363.1|11357.1|11360.9|11350.9|11365.6|11358.6|11354.6|11348.9|331
1599771600000|2020-09-10 21:00:00|11361.1|11351.1|11375.5|11365.5|11377.6|11367.6|11361.1|11351.1|14144462
1599775200000|2020-09-10 22:00:00|11380.3|11370.3|11396.2|11386.2|11405.2|11395.2|11380.3|11370.3|0
1599778800000|2020-09-10 23:00:00|11396.8|11386.8|11394.2|11384.2|11409.2|11399.2|11392.6|11382.6|0
1599782400000|2020-09-11 00:00:00|11393.9|11383.9|11412.8|11402.8|11422.3|11412.3|11384|11374|0
1599786000000|2020-09-11 01:00:00|11412.2|11402.2|11408.3|11402.8|11421.3|11417.3|11388.8|11385.1|1747
1599789600000|2020-09-11 02:00:00|11407.8|11403.3|11409.3|11405.3|11424.3|11421.3|11403.3|11400.3|1042
1599793200000|2020-09-11 03:00:00|11408.8|11404.8|11471.7|11469.7|11472.8|11470.8|11400.8|11397.3|1055951
1599796800000|2020-09-11 04:00:00|11471.3|11469.3|11443.5|11441.5|11471.9|11469.9|11415.9|11413.9|2099625
1599800400000|2020-09-11 05:00:00|11443.2|11441.2|11441.2|11439.2|11463.8|11461.8|11426.7|11424.7|1170075
1599804000000|2020-09-11 06:00:00|11441.1|11439.1|11444.1|11442.1|11451.5|11449.5|11420.4|11418.4|1206075
1599807600000|2020-09-11 07:00:00|11444.7|11442.7|11423.6|11421.6|11458.8|11456.8|11406.2|11404.2|1327125
1599811200000|2020-09-11 08:00:00|11423.8|11421.8|11427.6|11425.6|11456.2|11454.2|11410.6|11408.6|1253925
1599814800000|2020-09-11 09:00:00|11428.3|11426.3|11454.2|11452.2|11463.3|11461.3|11419.6|11417.6|1853550
1599818400000|2020-09-11 10:00:00|11451.8|11449.3|11442.8|11438.3|11453.3|11449.8|11430.4|11420.4|9920191
1599822000000|2020-09-11 11:00:00|11442.3|11438.8|11435.8|11431.8|11446.8|11443.8|11426.8|11422.8|365
1599825600000|2020-09-11 12:00:00|11435.3|11430.8|11419.8|11415.8|11441.3|11437.8|11416.8|11413.8|516
1599829200000|2020-09-11 13:00:00|11419.3|11414.8|11420.3|11416.3|11453.8|11450.8|11414.3|11411.8|1616
1599832800000|2020-09-11 14:00:00|11422.3|11415.3|11427.3|11423.8|11443.8|11441.3|11415.8|11410.3|1617
1599836400000|2020-09-11 15:00:00|11427.8|11424.3|11412.8|11409.3|11449.8|11447.3|11408.8|11405.3|1000
1599840000000|2020-09-11 16:00:00|11413.3|11408.3|11396.3|11391.8|11431.3|11428.3|11394.8|11391.8|897
1599843600000|2020-09-11 17:00:00|11395.8|11392.3|11369.3|11365.8|11400.8|11396.3|11366.8|11363.3|1265
1599847200000|2020-09-11 18:00:00|11371.3|11366.3|11382.3|11379.3|11395.3|11391.3|11364.8|11361.8|1705
1599850800000|2020-09-11 19:00:00|11381.8|11377.8|11384.3|11379.3|11401.3|11397.8|11362.8|11359.3|1516
1599854400000|2020-09-11 20:00:00|11384.8|11381.3|11391.3|11381.8|11391.3|11385.3|11383.8|11374.3|270
1600034400000|2020-09-13 22:00:00|11427.2|11417.2|11439.3|11429.3|11444|11434|11415.4|11405.4|0
1600038000000|2020-09-13 23:00:00|11439|11429|11456.6|11446.6|11457.8|11447.8|11428.2|11418.2|0
1600041600000|2020-09-14 00:00:00|11456|11446|11453.3|11443.3|11457.8|11447.8|11444.4|11434.4|0
1600045200000|2020-09-14 01:00:00|11453|11443|11480.3|11476.8|11481.3|11477.8|11429.1|11419.1|1735
1600048800000|2020-09-14 02:00:00|11479.8|11477.3|11483.8|11480.8|11492.8|11489.8|11473.3|11470.8|860
1600052400000|2020-09-14 03:00:00|11484.3|11479.8|11530.1|11528.1|11540.1|11538.1|11482.8|11479.8|1178623
1600056000000|2020-09-14 04:00:00|11530.2|11528.2|11538.1|11536.1|11544.3|11542.3|11515.6|11513.6|1270875
1600059600000|2020-09-14 05:00:00|11538.7|11536.7|11539.9|11537.9|11544.5|11542.5|11533.8|11531.8|536925
1600063200000|2020-09-14 06:00:00|11539.4|11537.4|11539.8|11537.8|11557.4|11555.4|11537.4|11535.4|1047975
1600066800000|2020-09-14 07:00:00|11539|11537|11520.7|11518.7|11547.7|11545.7|11518.6|11516.6|1012200
1600070400000|2020-09-14 08:00:00|11518.6|11516.6|11409.1|11407.1|11524.9|11522.9|11385.6|11383.6|3488325
1600074000000|2020-09-14 09:00:00|11409.8|11407.8|11422.2|11420.2|11473.4|11471.4|11402.4|11400.4|2847225
1600077600000|2020-09-14 10:00:00|11423.1|11419.4|11448.8|11444.8|11450.8|11446.8|11416.3|11412.8|11324651
1600081200000|2020-09-14 11:00:00|11448.3|11442.8|11439.3|11435.3|11449.3|11446.3|11437.3|11434.3|401
1600084800000|2020-09-14 12:00:00|11438.8|11435.8|11441.8|11438.3|11444.3|11441.3|11433.8|11430.8|267
1600088400000|2020-09-14 13:00:00|11442.3|11437.8|11448.8|11444.8|11454.8|11450.8|11428.8|11425.3|1325
1600092000000|2020-09-14 14:00:00|11450.3|11445.8|11445.8|11441.3|11459.3|11455.8|11434.8|11432.3|1050
1600095600000|2020-09-14 15:00:00|11445.3|11440.3|11447.8|11444.3|11460.3|11457.3|11437.3|11433.8|724
1600099200000|2020-09-14 16:00:00|11447.3|11443.3|11441.8|11438.3|11450.8|11447.3|11437.3|11434.3|349
1600102800000|2020-09-14 17:00:00|11442.8|11438.8|11444.8|11441.3|11447.8|11444.3|11426.8|11423.8|564
1600106400000|2020-09-14 18:00:00|11444.3|11441.8|11452.3|11447.8|11464.3|11461.3|11441.8|11437.3|566
1600110000000|2020-09-14 19:00:00|11451.3|11448.3|11450.3|11446.8|11465.8|11462.8|11438.3|11434.8|670
1600113600000|2020-09-14 20:00:00|11450.8|11446.3|11467.3|11459.8|11467.3|11459.8|11443.3|11439.8|103
1600117200000|2020-09-14 21:00:00|11464.8|11460.8|11474.9|11464.9|11476.6|11466.6|11464.8|11459.6|11390090
1600120800000|2020-09-14 22:00:00|11472.8|11462.8|11492.9|11482.9|11493.2|11483.2|11472.8|11462.8|0
1600124400000|2020-09-14 23:00:00|11493.2|11483.2|11481.5|11471.5|11495|11485|11471.3|11461.3|0
1600128000000|2020-09-15 00:00:00|11482.1|11472.1|11461.2|11451.2|11485|11475|11454.7|11444.7|0
1600131600000|2020-09-15 01:00:00|11461.8|11451.8|11457.7|11454.2|11464.7|11461.7|11441.2|11438.2|1270
1600135200000|2020-09-15 02:00:00|11459.7|11454.7|11457.7|11454.2|11469.7|11466.2|11447.2|11444.2|890
1600138800000|2020-09-15 03:00:00|11458.2|11454.7|11475.4|11473.4|11483.6|11481.6|11446.9|11444.9|856936
1600142400000|2020-09-15 04:00:00|11475.9|11473.9|11472.2|11470.2|11496.5|11494.5|11465.6|11463.6|1382550
1600146000000|2020-09-15 05:00:00|11472|11470|11465.8|11463.8|11477.6|11475.6|11443|11441|1048875
1600149600000|2020-09-15 06:00:00|11465.9|11463.9|11488.7|11486.7|11502.8|11500.8|11465.9|11463.9|1166100
1600153200000|2020-09-15 07:00:00|11489|11487|11483.4|11481.4|11503.1|11501.1|11452.4|11450.4|1483275
1600156800000|2020-09-15 08:00:00|11482.7|11480.7|11522.6|11520.6|11523.9|11521.9|11474.7|11472.7|1751550
1600160400000|2020-09-15 09:00:00|11523.7|11521.7|11524.1|11522.1|11530.7|11528.7|11507.1|11505.1|1942575
1600164000000|2020-09-15 10:00:00|11524.7|11521.6|11530.7|11527.2|11530.7|11527.7|11511.2|11507.2|9580691
1600167600000|2020-09-15 11:00:00|11531.7|11527.7|11521.2|11518.2|11534.2|11530.2|11518.2|11515.2|551
1600171200000|2020-09-15 12:00:00|11521.7|11517.7|11518.7|11516.2|11528.2|11525.7|11506.2|11502.7|801
1600174800000|2020-09-15 13:00:00|11519.2|11515.2|11512.7|11509.7|11527.2|11524.7|11505.7|11501.7|1352
1600178400000|2020-09-15 14:00:00|11513.2|11510.7|11529.2|11526.2|11529.2|11526.2|11495.7|11492.2|1882
1600182000000|2020-09-15 15:00:00|11528.7|11525.7|11528.2|11524.7|11539.7|11536.7|11522.7|11519.2|1988
1600185600000|2020-09-15 16:00:00|11528.7|11525.2|11535.2|11531.7|11538.7|11535.7|11528.7|11524.2|478
1600189200000|2020-09-15 17:00:00|11536.2|11532.2|11532.7|11529.7|11539.7|11536.2|11529.2|11526.2|403
1600192800000|2020-09-15 18:00:00|11533.2|11529.2|11532.2|11528.7|11534.2|11530.7|11516.2|11513.7|394
1600196400000|2020-09-15 19:00:00|11532.7|11529.2|11514.7|11510.2|11532.7|11529.2|11504.7|11501.7|411
1600200000000|2020-09-15 20:00:00|11514.2|11509.7|11518.2|11509.2|11520.7|11517.7|11513.2|11506.2|213
1600203600000|2020-09-15 21:00:00|11517.2|11509.7|11518.3|11508.3|11518.8|11509.7|11514.7|11504.7|9628957
1600207200000|2020-09-15 22:00:00|11517.9|11507.9|11525.5|11515.5|11525.5|11515.5|11515.3|11505.3|0
1600210800000|2020-09-15 23:00:00|11526|11516|11521.6|11511.6|11527.8|11517.8|11509.3|11499.3|0
1600214400000|2020-09-16 00:00:00|11522.2|11512.2|11541.9|11531.9|11542.5|11532.5|11511.5|11501.5|0
1600218000000|2020-09-16 01:00:00|11541.3|11531.3|11505.3|11500.8|11541.9|11531.9|11485.3|11481.8|1204
1600221600000|2020-09-16 02:00:00|11505.8|11501.3|11491.8|11488.3|11511.8|11508.3|11485.3|11482.8|1559
1600225200000|2020-09-16 03:00:00|11491.3|11488.8|11521.5|11519.5|11532.5|11530.5|11488.3|11485.8|672465
1600228800000|2020-09-16 04:00:00|11521.3|11519.3|11535.8|11533.8|11540.5|11538.5|11517.9|11515.9|1011450
1600232400000|2020-09-16 05:00:00|11535.7|11533.7|11532.5|11530.5|11546.6|11544.6|11524.1|11522.1|932400
1600236000000|2020-09-16 06:00:00|11532.6|11530.6|11534.3|11532.3|11540.6|11538.6|11517.9|11515.9|871425
1600239600000|2020-09-16 07:00:00|11534.4|11532.4|11554.3|11552.3|11569.2|11567.2|11532|11530|1378575
1600243200000|2020-09-16 08:00:00|11554.6|11552.6|11586.2|11584.2|11590.6|11588.6|11548.1|11546.1|1479675
1600246800000|2020-09-16 09:00:00|11586.3|11584.3|11604.4|11602.4|11617.8|11615.8|11579.3|11577.3|2231250
1600250400000|2020-09-16 10:00:00|11604.8|11601.9|11596.3|11593.8|11604.8|11601.9|11587.3|11580.3|8539192
1600254000000|2020-09-16 11:00:00|11596.8|11593.3|11597.8|11594.8|11602.8|11599.8|11586.8|11583.8|563
1600257600000|2020-09-16 12:00:00|11597.3|11594.3|11578.8|11574.8|11604.8|11601.8|11577.3|11574.3|830
1600261200000|2020-09-16 13:00:00|11578.3|11575.8|11585.8|11582.3|11587.3|11583.8|11563.3|11560.8|1447
1600264800000|2020-09-16 14:00:00|11585.3|11582.8|11586.8|11583.8|11599.3|11595.8|11571.8|11567.8|1756
1600268400000|2020-09-16 15:00:00|11586.3|11585.3|11604.8|11601.3|11624.8|11621.3|11586.3|11584.3|1723
1600272000000|2020-09-16 16:00:00|11604.3|11601.8|11605.8|11602.3|11614.3|11611.3|11597.8|11593.8|392
1600275600000|2020-09-16 17:00:00|11605.3|11601.3|11608.1|11598.1|11612.3|11608.8|11588.3|11584.3|371
1600279200000|2020-09-16 18:00:00|11604.3|11597.3|11614.3|11610.3|11646.8|11643.3|11590.8|11587.8|2103
1600282800000|2020-09-16 19:00:00|11613.8|11610.8|11580.8|11577.8|11625.3|11620.8|11570.8|11567.3|1912
1600286400000|2020-09-16 20:00:00|11582.3|11578.3|11586.3|11577.3|11595.8|11587.8|11568.3|11565.8|272
1600290000000|2020-09-16 21:00:00|11584.3|11574.3|11583|11573|11586.6|11576.6|11581.3|11571.3|8578462
1600293600000|2020-09-16 22:00:00|11585.8|11575.8|11588.5|11578.5|11597|11587|11575.3|11565.3|0
1600297200000|2020-09-16 23:00:00|11587.9|11577.9|11582.6|11572.6|11594.9|11584.9|11578.5|11568.5|0
1600300800000|2020-09-17 00:00:00|11582|11572|11557.5|11547.5|11585.6|11575.6|11541.4|11531.4|0
1600304400000|2020-09-17 01:00:00|11558.1|11548.1|11517.1|11513.1|11595.1|11591.6|11509.1|11505.1|2664
1600308000000|2020-09-17 02:00:00|11516.6|11512.6|11499.1|11496.6|11533.1|11529.6|11492.1|11489.6|2713
1600311600000|2020-09-17 03:00:00|11498.6|11496.1|11540.4|11538.4|11544.6|11542.6|11471.6|11467.6|1082443
1600315200000|2020-09-17 04:00:00|11541.5|11539.5|11550.9|11548.9|11558.2|11556.2|11541.5|11539.5|1295625
1600318800000|2020-09-17 05:00:00|11550.6|11548.6|11537.1|11535.1|11568.9|11566.9|11535.1|11533.1|1036350
1600322400000|2020-09-17 06:00:00|11536.6|11534.6|11502.9|11500.9|11540.5|11538.5|11475.4|11473.4|2612550
1600326000000|2020-09-17 07:00:00|11503.5|11501.5|11504.5|11502.5|11524.9|11522.9|11489.4|11487.4|1112925
1600329600000|2020-09-17 08:00:00|11505.4|11503.4|11531.9|11529.9|11536.3|11534.3|11500.8|11498.8|1102200
1600333200000|2020-09-17 09:00:00|11532.4|11530.4|11519.6|11517.6|11546.2|11544.2|11488|11486|2406975
1600336800000|2020-09-17 10:00:00|11520.6|11516.6|11502.6|11497.6|11527.2|11520.6|11500.6|11497.1|10579418
1600340400000|2020-09-17 11:00:00|11502.1|11498.1|11498.6|11494.6|11514.1|11510.1|11497.1|11494.6|526
1600344000000|2020-09-17 12:00:00|11498.1|11495.1|11479.1|11475.1|11504.1|11501.1|11474.6|11472.1|641
1600347600000|2020-09-17 13:00:00|11480.1|11474.6|11502.1|11498.6|11503.6|11500.6|11449.1|11445.6|2404
1600351200000|2020-09-17 14:00:00|11502.6|11499.1|11526.1|11523.1|11536.6|11532.6|11495.1|11492.6|2059
1600354800000|2020-09-17 15:00:00|11526.6|11524.1|11512.6|11509.1|11538.6|11535.1|11511.1|11508.1|1242
1600358400000|2020-09-17 16:00:00|11512.1|11508.6|11516.1|11511.1|11520.1|11517.1|11488.1|11485.1|1941
1600362000000|2020-09-17 17:00:00|11515.1|11510.6|11525.6|11521.6|11529.1|11525.6|11505.1|11502.1|576
1600365600000|2020-09-17 18:00:00|11526.6|11522.6|11521.1|11517.1|11535.1|11532.1|11514.6|11511.6|514
1600369200000|2020-09-17 19:00:00|11521.6|11517.6|11533.1|11529.6|11536.6|11533.1|11510.6|11507.1|847
1600372800000|2020-09-17 20:00:00|11533.6|11528.6|11523.6|11519.1|11538.6|11534.6|11521.6|11512.9|393
1600376400000|2020-09-17 21:00:00|11523.4|11518.1|11518.5|11508.5|11529.4|11519.4|11517|11507|10655412
1600380000000|2020-09-17 22:00:00|11514.1|11504.1|11544.7|11534.7|11545.9|11535.9|11514.1|11504.1|0
1600383600000|2020-09-17 23:00:00|11545.3|11535.3|11526.3|11516.3|11553|11543|11525.1|11515.1|0
1600387200000|2020-09-18 00:00:00|11525.1|11515.1|11511.1|11501.1|11540.3|11530.3|11504.5|11494.5|0
1600390800000|2020-09-18 01:00:00|11511.4|11501.4|11521.4|11516.9|11541.9|11538.4|11494.9|11490.9|1251
1600394400000|2020-09-18 02:00:00|11520.9|11517.4|11538.4|11533.4|11542.4|11539.9|11515.4|11511.9|1041
1600398000000|2020-09-18 03:00:00|11537.9|11533.9|11547.2|11545.2|11560.9|11557.4|11535.9|11533.4|766917
1600401600000|2020-09-18 04:00:00|11545.8|11543.8|11558.8|11556.8|11574.5|11572.5|11540.6|11538.6|1573800
1600405200000|2020-09-18 05:00:00|11559.4|11557.4|11555.7|11553.7|11564.6|11562.6|11541.2|11539.2|865500
1600408800000|2020-09-18 06:00:00|11556.1|11554.1|11566.4|11564.4|11569.7|11567.7|11556.1|11554.1|602175
1600412400000|2020-09-18 07:00:00|11567|11565|11555.5|11553.5|11567.7|11565.7|11545.4|11543.4|748050
1600416000000|2020-09-18 08:00:00|11555.7|11553.7|11505.7|11503.7|11590.7|11588.7|11466.7|11464.7|3677925
1600419600000|2020-09-18 09:00:00|11504.2|11502.2|11511.5|11509.5|11523.8|11521.8|11449.2|11447.2|4505700
1600423200000|2020-09-18 10:00:00|11512.2|11508.9|11520.4|11516.4|11525.4|11518.9|11503.9|11498.4|12674846
1600426800000|2020-09-18 11:00:00|11519.4|11516.9|11516.4|11511.4|11531.4|11525.9|11506.4|11501.9|750
1600430400000|2020-09-18 12:00:00|11516.9|11510.9|11488.4|11484.9|11519.4|11513.4|11479.9|11476.4|632
1600434000000|2020-09-18 13:00:00|11488.9|11486.4|11474.4|11469.9|11499.4|11496.9|11470.9|11466.4|1176
1600437600000|2020-09-18 14:00:00|11480.4|11476.4|11477.9|11473.9|11497.9|11493.4|11476.9|11471.9|1198
1600441200000|2020-09-18 15:00:00|11479.4|11474.4|11471.4|11465.4|11480.4|11477.9|11463.4|11458.9|761
1600444800000|2020-09-18 16:00:00|11469.9|11464.9|11461.9|11456.9|11473.9|11470.9|11457.9|11454.9|821
1600448400000|2020-09-18 17:00:00|11462.4|11457.4|11462.4|11456.4|11471.9|11468.9|11435.4|11430.4|1270
1600452000000|2020-09-18 18:00:00|11461.9|11455.9|11470.4|11460.9|11470.4|11465.9|11455.4|11447.4|424
1600455600000|2020-09-18 19:00:00|11469.9|11459.4|11447.9|11440.9|11469.9|11464.4|11447.9|11440.9|387
1600459200000|2020-09-18 20:00:00|11446.9|11443.9|11469.4|11459.4|11469.4|11459.4|11439.4|11430.7|183
1600462800000|2020-09-18 21:00:00|11469.2|11459.2|11469.2|11459.2|11469.2|11459.2|11469.2|11459.2|0
1600639200000|2020-09-20 22:00:00|11444.3|11434.3|11440.6|11430.6|11447.7|11437.7|11402.5|11392.5|0
1600642800000|2020-09-20 23:00:00|11441.2|11431.2|11452.6|11442.6|11466.5|11456.5|11433.9|11423.9|0
1600646400000|2020-09-21 00:00:00|11452|11442|11466.7|11456.7|11483.2|11473.2|11448.4|11438.4|0
1600650000000|2020-09-21 01:00:00|11467.3|11457.3|11467.8|11464.3|11503.8|11500.3|11466.8|11457.3|1958
1600653600000|2020-09-21 02:00:00|11468.3|11464.8|11474.8|11471.3|11482.8|11478.3|11466.8|11463.8|1501
1600657200000|2020-09-21 03:00:00|11473.3|11470.3|11507|11505|11509.4|11507.4|11457.3|11454.3|648389
1600660800000|2020-09-21 04:00:00|11507.3|11505.3|11511.1|11509.1|11520.4|11518.4|11473.5|11471.5|1833900
1600664400000|2020-09-21 05:00:00|11511.2|11509.2|11486.5|11484.5|11514.8|11512.8|11475.3|11473.3|1052100
1600668000000|2020-09-21 06:00:00|11486.6|11484.6|11501.1|11499.1|11501.8|11499.8|11480.1|11478.1|851475
1600671600000|2020-09-21 07:00:00|11501|11499|11425.1|11423.1|11504.3|11502.3|11413.3|11411.3|2497275
1600675200000|2020-09-21 08:00:00|11425.2|11423.2|11298.9|11296.9|11433.9|11431.9|11253.1|11251.1|4201200
1600678800000|2020-09-21 09:00:00|11300.6|11298.6|11223.4|11221.4|11314.6|11312.6|11223.4|11221.4|3974250
1600682400000|2020-09-21 10:00:00|11224.4|11220.4|11257.3|11252.3|11270|11260|11216.8|11214.3|14967645
1600686000000|2020-09-21 11:00:00|11258.3|11252.8|11250.3|11246.8|11258.3|11253.3|11235.8|11232.8|503
1600689600000|2020-09-21 12:00:00|11249.8|11245.8|11228.8|11222.8|11249.8|11246.8|11213.8|11210.3|748
1600693200000|2020-09-21 13:00:00|11227.8|11222.3|11242.3|11235.3|11253.3|11244.8|11207.8|11202.8|2900
1600696800000|2020-09-21 14:00:00|11242.1|11234.8|11178.8|11174.3|11242.1|11234.8|11170.8|11166.8|2295
1600700400000|2020-09-21 15:00:00|11178.3|11171.8|11214.3|11207.8|11215.3|11211.8|11171.8|11167.8|1759
1600704000000|2020-09-21 16:00:00|11214.8|11209.3|11231.3|11221.8|11240.8|11231.8|11214.8|11209.3|569
1600707600000|2020-09-21 17:00:00|11230.8|11222.3|11256.3|11252.3|11258.3|11255.3|11226.3|11219.3|676
1600711200000|2020-09-21 18:00:00|11257.8|11253.3|11262.8|11259.3|11267.8|11264.3|11250.3|11245.3|898
1600714800000|2020-09-21 19:00:00|11262.3|11257.3|11300.3|11294.8|11302.3|11297.3|11262.3|11257.3|1074
1600718400000|2020-09-21 20:00:00|11300.8|11295.3|11282.8|11272.8|11304.3|11299.3|11282.8|11272.8|334
1600722000000|2020-09-21 21:00:00|11283.8|11274.3|11274.8|11264.8|11283.8|11281.3|11272.6|11262.6|15056005
1600725600000|2020-09-21 22:00:00|11279.2|11269.2|11289.7|11279.7|11292.4|11282.4|11273.8|11263.8|0
1600729200000|2020-09-21 23:00:00|11290.3|11280.3|11304.8|11294.8|11306.6|11296.6|11284.2|11274.2|0
1600732800000|2020-09-22 00:00:00|11304.5|11294.5|11298.2|11288.2|11321|11311|11290.4|11280.4|0
1600736400000|2020-09-22 01:00:00|11303|11293|11277|11272|11307.5|11303|11260.5|11256.5|4257
1600740000000|2020-09-22 02:00:00|11276.5|11272.5|11269|11262.5|11287.5|11282|11262.5|11259.5|1376
1600743600000|2020-09-22 03:00:00|11270|11263.5|11199|11197|11294.5|11291|11194.3|11192.3|1650399
1600747200000|2020-09-22 04:00:00|11199.2|11197.2|11201.5|11199.5|11202.7|11200.7|11101.9|11099.9|4726650
1600750800000|2020-09-22 05:00:00|11203|11201|11152.9|11150.9|11203|11201|11125.8|11123.8|1692900
1600754400000|2020-09-22 06:00:00|11153.2|11151.2|11164.8|11162.8|11191.5|11189.5|11146.4|11144.4|1484175
1600758000000|2020-09-22 07:00:00|11164.3|11162.3|11198|11196|11224.5|11222.5|11160.8|11158.8|1903275
1600761600000|2020-09-22 08:00:00|11198.1|11196.1|11144.3|11142.3|11252.4|11250.4|11128.3|11126.3|3298050
1600765200000|2020-09-22 09:00:00|11143.6|11141.6|11174|11172|11175.9|11173.9|11120.8|11118.8|2353200
1600768800000|2020-09-22 10:00:00|11174.5|11171.5|11179.5|11169.5|11187.5|11183.5|11159.5|11151.8|17006720
1600772400000|2020-09-22 11:00:00|11179|11170|11159.5|11152.5|11190|11185|11158.5|11150.5|359
1600776000000|2020-09-22 12:00:00|11161.5|11153|11183.5|11178.5|11184.5|11181.5|11155.5|11150.5|256
1600779600000|2020-09-22 13:00:00|11182.5|11176.5|11144.5|11138|11221|11214.5|11137|11133|1789
1600783200000|2020-09-22 14:00:00|11144|11137.5|11120|11115.5|11167|11163|11118.5|11115.5|1555
1600786800000|2020-09-22 15:00:00|11119.5|11116|11135|11130.5|11135.5|11131.5|11110|11106|987
1600790400000|2020-09-22 16:00:00|11135.5|11131|11131.5|11125.5|11147.5|11142.5|11125.5|11120.5|540
1600794000000|2020-09-22 17:00:00|11132|11126|11154.5|11150.5|11155|11152.5|11131.5|11125.5|268
1600797600000|2020-09-22 18:00:00|11155|11151|11169|11164|11174|11169|11155|11151|1359
1600801200000|2020-09-22 19:00:00|11168.5|11164.5|11190.5|11184|11196.5|11193|11164.5|11160.5|1433
1600804800000|2020-09-22 20:00:00|11190|11185.5|11192.5|11183|11192.5|11185.5|11182.5|11174|150
1600808400000|2020-09-22 21:00:00|11188|11180.5|11187.7|11177.7|11189.8|11180.5|11182.5|11175.5|17113570
1600812000000|2020-09-22 22:00:00|11190.4|11180.4|11171.8|11161.8|11193.4|11183.4|11170.3|11160.3|0
1600815600000|2020-09-22 23:00:00|11171.5|11161.5|11192.8|11182.8|11192.8|11182.8|11169.7|11159.7|0
1600819200000|2020-09-23 00:00:00|11192.2|11182.2|11173.7|11163.7|11201.7|11191.7|11173.1|11163.1|0
1600822800000|2020-09-23 01:00:00|11173.1|11163.1|11169.2|11164.2|11181.2|11174.2|11147.7|11142.7|2202
1600826400000|2020-09-23 02:00:00|11169.7|11164.7|11160.2|11155.7|11179.2|11173.7|11153.7|11149.7|3081
1600830000000|2020-09-23 03:00:00|11159.7|11155.2|11221.6|11219.6|11240.8|11238.8|11154.7|11149.2|995665
1600833600000|2020-09-23 04:00:00|11221.4|11219.4|11213.1|11211.1|11222.2|11220.2|11185.4|11183.4|1520550
1600837200000|2020-09-23 05:00:00|11213.2|11211.2|11225.4|11223.4|11230.8|11228.8|11212.9|11210.9|581400
1600840800000|2020-09-23 06:00:00|11225.5|11223.5|11159.7|11157.7|11227.3|11225.3|11131.3|11129.3|764700
1600844400000|2020-09-23 07:00:00|11160.2|11158.2|11112.6|11110.6|11167|11165|11084.2|11082.2|986625
1600848000000|2020-09-23 08:00:00|11110.9|11108.9|11106.2|11104.2|11126.4|11124.4|11028.2|11026.2|1196925
1600851600000|2020-09-23 09:00:00|11106.5|11104.5|11145.1|11143.1|11160.5|11158.5|11089.1|11087.1|1251600
1600855200000|2020-09-23 10:00:00|11145.5|11142.7|11141.7|11136.7|11179.7|11169.7|11128.2|11123.9|5876501
1600858800000|2020-09-23 11:00:00|11141.2|11135.2|11121.7|11116.2|11141.7|11135.2|11118.2|11113.2|116
1600862400000|2020-09-23 12:00:00|11121.2|11115.7|11114.7|11108.2|11126.2|11117.2|11104.2|11098.7|521
1600866000000|2020-09-23 13:00:00|11114.2|11108.7|11101.2|11096.2|11119.2|11112.7|11092.7|11086.5|555
1600869600000|2020-09-23 14:00:00|11104.7|11095.7|11079.2|11070.7|11111.2|11105.2|11069.2|11064.7|871
1600873200000|2020-09-23 15:00:00|11078.2|11071.2|11063.7|11057.7|11094.7|11085.7|11056.2|11049.2|447
1600876800000|2020-09-23 16:00:00|11064.7|11055.2|11089.2|11081.7|11089.2|11086.2|11058.2|11052.2|507
1600880400000|2020-09-23 17:00:00|11088.7|11082.2|11077.7|11070.7|11093.7|11089.2|11069.2|11064.7|372
1600884000000|2020-09-23 18:00:00|11078.2|11068.7|11044.2|11039.2|11078.2|11068.7|11041.7|11036.2|531
1600887600000|2020-09-23 19:00:00|11044.7|11040.2|11033.7|11027.7|11064|11057.2|11029.2|11024.2|1747
1600891200000|2020-09-23 20:00:00|11034.7|11030.2|11052.7|11042.7|11052.7|11044.7|11034.7|11027.2|461
1600894800000|2020-09-23 21:00:00|11051|11041|11041.9|11031.9|11052.7|11042.7|11037.8|11027.8|5947210
1600898400000|2020-09-23 22:00:00|11041|11031|11037.3|11027.3|11057.6|11047.6|11034.9|11024.9|0
1600902000000|2020-09-23 23:00:00|11037.9|11027.9|10997.5|10987.5|11042.6|11032.6|10981.7|10971.7|0
1600905600000|2020-09-24 00:00:00|10997.2|10987.2|11045.8|11035.8|11046.4|11036.4|10995.1|10985.1|0
1600909200000|2020-09-24 01:00:00|11046.1|11036.1|10989|10982|11046.4|11036.4|10980|10975.5|1866
1600912800000|2020-09-24 02:00:00|10988.5|10981.5|10988|10982.5|11004.5|10996.5|10978.5|10972.5|2096
1600916400000|2020-09-24 03:00:00|10987|10983|10954|10952|10999|10995.9|10942.8|10940.8|882897
1600920000000|2020-09-24 04:00:00|10953.8|10951.8|10924.6|10922.6|10987.6|10985.6|10916.1|10914.1|1573725
1600923600000|2020-09-24 05:00:00|10924.5|10922.5|10921.1|10919.1|10933.1|10931.1|10902.1|10900.1|1699275
1600927200000|2020-09-24 06:00:00|10920.8|10918.8|10882.7|10880.7|10935.5|10933.5|10870.3|10868.3|1259700
1600930800000|2020-09-24 07:00:00|10882.9|10880.9|10922.8|10920.8|10932|10930|10881.7|10879.7|1383000
1600934400000|2020-09-24 08:00:00|10922|10920|10876.8|10874.8|10922.1|10920.1|10861.5|10859.5|1610250
1600938000000|2020-09-24 09:00:00|10877.1|10875.1|10808.2|10806.2|10882.6|10880.6|10790.2|10788.2|4560675
1600941600000|2020-09-24 10:00:00|10808.5|10805.9|10834.5|10826.5|10842.5|10836.5|10807|10804|12905374
1600945200000|2020-09-24 11:00:00|10835|10820.5|10818.5|10813.5|10846|10843.5|10816|10809|1289
1600948800000|2020-09-24 12:00:00|10819.5|10812|10770.5|10765.5|10820.5|10814|10753.5|10749.5|722
1600952400000|2020-09-24 13:00:00|10770|10766|10815.3|10805.3|10824.5|10820|10762.5|10755|2297
1600956000000|2020-09-24 14:00:00|10812|10802|10810|10805|10843.5|10841|10783.5|10780.5|1724
1600959600000|2020-09-24 15:00:00|10809.5|10804.5|10845.5|10840|10845.5|10841.5|10798|10789|759
1600963200000|2020-09-24 16:00:00|10847|10841.5|10875.5|10869.5|10876|10872|10846|10840.3|761
1600966800000|2020-09-24 17:00:00|10876|10871.5|10890|10883|10913|10909|10873|10869|1075
1600970400000|2020-09-24 18:00:00|10890.5|10884|10848|10840.5|10900|10894|10844.5|10840.5|546
1600974000000|2020-09-24 19:00:00|10846.5|10841|10860|10852|10880.8|10871.5|10844|10840.5|582
1600977600000|2020-09-24 20:00:00|10857|10851.5|10855.8|10845.8|10861|10855|10851|10842|33
1600981200000|2020-09-24 21:00:00|10855.5|10845.5|10858.2|10848.2|10859|10849|10851|10841|12973229
1600984800000|2020-09-24 22:00:00|10859.8|10849.8|10875.6|10865.6|10885|10875|10858|10848|0
1600988400000|2020-09-24 23:00:00|10875|10865|10893.9|10883.9|10898|10888|10873.8|10863.8|0
1600992000000|2020-09-25 00:00:00|10893.3|10883.3|10889.7|10879.7|10901.8|10891.8|10884.5|10874.5|0
1600995600000|2020-09-25 01:00:00|10890.3|10880.3|10887.5|10882|10919|10915.5|10883.5|10879.5|1428
1600999200000|2020-09-25 02:00:00|10888|10882.5|10876|10872.5|10891|10888.5|10872|10862.5|674
1601002800000|2020-09-25 03:00:00|10875.5|10874|10873.5|10871.5|10893.7|10891.7|10852.7|10850.7|1444898
1601006400000|2020-09-25 04:00:00|10873.8|10871.8|10873.3|10871.3|10911.6|10909.6|10829.2|10827.2|3108375
1601010000000|2020-09-25 05:00:00|10873.2|10871.2|10907.5|10905.5|10920.6|10918.6|10851.3|10849.3|1986450
1601013600000|2020-09-25 06:00:00|10906.8|10904.8|10966.8|10964.8|10982.9|10980.9|10878.3|10876.3|2528025
1601017200000|2020-09-25 07:00:00|10967.5|10965.5|10967.9|10965.9|10977.4|10975.4|10932.5|10930.5|1943550
1601020800000|2020-09-25 08:00:00|10968.8|10966.8|11019.6|11017.6|11019.7|11017.7|10929.5|10927.5|2335125
1601024400000|2020-09-25 09:00:00|11019.1|11017.1|11002|11000|11047.2|11045.2|10996.2|10994.2|2924925
1601028000000|2020-09-25 10:00:00|11004|10999.5|10975|10970|11015.5|11010|10975|10970|16196700
1601031600000|2020-09-25 11:00:00|10975.5|10970.5|10997|10987.5|10998|10988|10969|10962|588
1601035200000|2020-09-25 12:00:00|10996.5|10989.5|11015.5|11007|11017.5|11012.5|10996.5|10989.5|344
1601038800000|2020-09-25 13:00:00|11016|11007.5|10999.5|10994|11018|11015|10974.5|10969|1409
1601042400000|2020-09-25 14:00:00|11000|10993.5|10986.5|10980.5|11000.5|10995.5|10947|10944|2301
1601046000000|2020-09-25 15:00:00|10986|10982|10979.5|10972|10998.5|10993.5|10974|10968|1217
1601049600000|2020-09-25 16:00:00|10980.5|10972.5|10990|10985.5|10998.5|10992.5|10978|10972|497
1601053200000|2020-09-25 17:00:00|10989|10986.5|11004|11000.5|11008|11004|10984|10979.5|818
1601056800000|2020-09-25 18:00:00|11003.5|10999.5|11013.5|11009.5|11018.5|11014|11002.5|10999|731
1601060400000|2020-09-25 19:00:00|11013|11008|11054|11049|11054|11049.5|11011.5|11008|1262
1601064000000|2020-09-25 20:00:00|11053.5|11048|11058.5|11049|11060|11053.5|11051.5|11047|112
1601244000000|2020-09-27 22:00:00|11080.8|11070.8|11086.1|11076.1|11090|11080|11074.8|11064.8|0
1601247600000|2020-09-27 23:00:00|11086.6|11076.6|11079.5|11069.5|11087.8|11077.8|11076.4|11066.4|0
1601251200000|2020-09-28 00:00:00|11079.2|11069.2|11070.6|11060.6|11083.5|11073.5|11068.4|11058.4|0
1601254800000|2020-09-28 01:00:00|11070.9|11060.9|11092.8|11086.3|11097.8|11094.3|11049.3|11042.1|1333
1601258400000|2020-09-28 02:00:00|11089.8|11087.8|11081.8|11076.3|11096.3|11092.8|11078.3|11075.3|1071
1601262000000|2020-09-28 03:00:00|11081.3|11077.8|11093.3|11091.3|11104.1|11102.1|11064|11062|1025971
1601265600000|2020-09-28 04:00:00|11093.4|11091.4|11140.4|11138.4|11152.7|11150.7|11093.2|11091.2|1881825
1601269200000|2020-09-28 05:00:00|11140.8|11138.8|11193.1|11191.1|11196.8|11194.8|11134.8|11132.8|2038875
1601272800000|2020-09-28 06:00:00|11192.4|11190.4|11180.2|11178.2|11194|11192|11159.8|11157.8|1618200
1601276400000|2020-09-28 07:00:00|11180.7|11178.7|11195.5|11193.5|11207.9|11205.9|11155.4|11153.4|1884375
1601280000000|2020-09-28 08:00:00|11194.2|11192.2|11203.8|11201.8|11216|11214|11176.4|11174.4|1338825
1601283600000|2020-09-28 09:00:00|11203.1|11201.1|11217.3|11215.3|11221|11219|11184.4|11182.4|2085450
1601287200000|2020-09-28 10:00:00|11218.3|11214.3|11227.3|11223.8|11241.7|11231.7|11213.8|11211.3|11823801
1601290800000|2020-09-28 11:00:00|11226.8|11223.3|11233.8|11228.8|11235.8|11232.8|11216.3|11213.3|471
1601294400000|2020-09-28 12:00:00|11233.3|11227.3|11241.3|11237.8|11247.3|11244.8|11232.3|11224.8|531
1601298000000|2020-09-28 13:00:00|11241.8|11238.3|11231.8|11226.3|11252.3|11248.3|11215.8|11212.8|1189
1601301600000|2020-09-28 14:00:00|11232.3|11227.3|11218.8|11214.8|11244.8|11242.3|11212.3|11208.8|2468
1601305200000|2020-09-28 15:00:00|11219.3|11219.8|11226.3|11220.8|11237.3|11233.8|11217.3|11213.8|968
1601308800000|2020-09-28 16:00:00|11224.8|11219.8|11225.3|11221.8|11226.3|11221.8|11206.3|11203.3|586
1601312400000|2020-09-28 17:00:00|11225.8|11222.3|11223.8|11219.8|11225.8|11222.8|11217.8|11214.3|703
1601316000000|2020-09-28 18:00:00|11224.8|11220.3|11231.3|11227.8|11237.8|11234.3|11217.8|11214.3|608
1601319600000|2020-09-28 19:00:00|11230.8|11227.3|11239.8|11236.3|11239.8|11236.3|11221.3|11218.8|1217
1601323200000|2020-09-28 20:00:00|11240.3|11235.8|11243.3|11233.8|11243.3|11237.3|11235.3|11230.3|100
1601326800000|2020-09-28 21:00:00|11246.8|11236.8|11248|11238|11248|11238|11245.5|11235.5|11877882
1601330400000|2020-09-28 22:00:00|11246|11236|11255.7|11245.7|11259|11249|11244.2|11234.2|0
1601334000000|2020-09-28 23:00:00|11255.2|11245.2|11261.1|11251.1|11262.8|11252.8|11254.6|11244.6|0
1601337600000|2020-09-29 00:00:00|11260.5|11250.5|11263|11253|11266.5|11256.5|11257|11247|0
1601341200000|2020-09-29 01:00:00|11263.6|11253.6|11230.9|11226.4|11263.6|11258.4|11212.9|11209.9|1493
1601344800000|2020-09-29 02:00:00|11231.4|11226.9|11237.4|11233.4|11246.4|11241.9|11223.4|11219.4|722
1601348400000|2020-09-29 03:00:00|11236.9|11233.9|11258.1|11256.1|11271|11269|11232.9|11227.9|1269303
1601352000000|2020-09-29 04:00:00|11259.2|11257.2|11232.7|11230.7|11259.3|11257.3|11214.6|11212.6|1965600
1601355600000|2020-09-29 05:00:00|11232.3|11230.3|11198.6|11196.6|11236.2|11234.2|11172.2|11170.2|2244600
1601359200000|2020-09-29 06:00:00|11199.2|11197.2|11212.2|11210.2|11232|11230|11192.9|11190.9|1656900
1601362800000|2020-09-29 07:00:00|11210.6|11208.6|11192|11190|11212.2|11210.2|11161.2|11159.2|1360050
1601366400000|2020-09-29 08:00:00|11191.9|11189.9|11248.9|11246.9|11256.7|11254.7|11170.1|11168.1|2385900
1601370000000|2020-09-29 09:00:00|11249.1|11247.1|11212.2|11210.2|11265.9|11263.9|11186.6|11184.6|2621250
1601373600000|2020-09-29 10:00:00|11212.4|11209.9|11215.4|11207.9|11233.7|11223.7|11212.4|11207.9|13444849
1601377200000|2020-09-29 11:00:00|11215.9|11209.9|11222.4|11215.4|11232.9|11228.4|11215.9|11209.9|351
1601380800000|2020-09-29 12:00:00|11221.9|11214.9|11228.4|11223.9|11229.4|11224.4|11207.4|11204.9|323
1601384400000|2020-09-29 13:00:00|11228.9|11224.4|11231.9|11226.9|11247.4|11242.4|11220.9|11217.9|1428
1601388000000|2020-09-29 14:00:00|11234.9|11229.9|11224.4|11217.9|11250.9|11247.9|11216.9|11212.9|725
1601391600000|2020-09-29 15:00:00|11226.4|11219.4|11218.9|11214.4|11241.9|11238.4|11212.4|11208.4|816
1601395200000|2020-09-29 16:00:00|11219.4|11214.9|11238.4|11235.4|11240.9|11236.4|11211.4|11207.4|337
1601398800000|2020-09-29 17:00:00|11237.9|11233.9|11249.4|11244.9|11250.9|11246.9|11218.9|11215.4|407
1601402400000|2020-09-29 18:00:00|11248.9|11245.4|11247.9|11243.9|11256.9|11253.9|11242.4|11238.4|582
1601406000000|2020-09-29 19:00:00|11248.4|11244.9|11230.9|11226.9|11251.4|11247.4|11230.4|11226.9|479
1601409600000|2020-09-29 20:00:00|11231.9|11227.4|11241.4|11231.4|11250.9|11240.9|11229.4|11226.4|63
1601413200000|2020-09-29 21:00:00|11241.2|11231.2|11236.4|11226.4|11241.2|11231.2|11235.6|11225.6|13506917
1601416800000|2020-09-29 22:00:00|11237.8|11227.8|11248.2|11238.2|11255.6|11245.6|11234.2|11224.2|0
1601420400000|2020-09-29 23:00:00|11247.7|11237.7|11251.8|11241.8|11255.9|11245.9|11247.7|11237.7|0
1601424000000|2020-09-30 00:00:00|11251.2|11241.2|11244.9|11234.9|11260.1|11250.1|11242.7|11232.7|0
1601427600000|2020-09-30 01:00:00|11244.6|11234.6|11241.9|11238.9|11263.4|11259.9|11223.4|11216.9|2051
1601431200000|2020-09-30 02:00:00|11241.4|11239.4|11243.9|11239.4|11270.9|11267.4|11225.9|11221.4|2346
1601434800000|2020-09-30 03:00:00|11244.9|11240.4|11187.9|11185.9|11245.4|11241.9|11183.7|11181.7|755336
1601438400000|2020-09-30 04:00:00|11187.8|11185.8|11230.8|11228.8|11242.2|11240.2|11170.8|11168.8|1922100
1601442000000|2020-09-30 05:00:00|11231.1|11229.1|11189.7|11187.7|11257.7|11255.7|11189.2|11187.2|1969875
1601445600000|2020-09-30 06:00:00|11188.4|11186.4|11222.2|11220.2|11232.2|11230.2|11181.9|11179.9|1593225
1601449200000|2020-09-30 07:00:00|11221.6|11219.6|11222|11220|11255.1|11253.1|11212|11210|1447800
1601452800000|2020-09-30 08:00:00|11221.3|11219.3|11251.3|11249.3|11269.7|11267.7|11213.2|11211.2|1394175
1601456400000|2020-09-30 09:00:00|11251.4|11249.4|11218.2|11216.2|11263.9|11261.9|11217.2|11215.2|2004075
1601460000000|2020-09-30 10:00:00|11219.7|11214.6|11229.4|11225.9|11264.6|11254.6|11215.9|11212.9|11015310
1601463600000|2020-09-30 11:00:00|11227.9|11223.9|11236.9|11231.9|11242.9|11239.4|11224.9|11220.9|258
1601467200000|2020-09-30 12:00:00|11236.4|11230.9|11258.4|11252.4|11265.4|11261.4|11227.9|11223.4|369
1601470800000|2020-09-30 13:00:00|11257.4|11251.9|11319.4|11316.4|11320.9|11317.9|11253.9|11250.9|2323
1601474400000|2020-09-30 14:00:00|11320.4|11316.9|11330.4|11326.9|11347.9|11345.4|11309.4|11306.4|3264
1601478000000|2020-09-30 15:00:00|11331.4|11328.9|11332.9|11329.4|11336.4|11333.4|11318.9|11316.4|1835
1601481600000|2020-09-30 16:00:00|11332.4|11329.9|11333.4|11329.9|11342.4|11339.9|11328.4|11325.4|1366
1601485200000|2020-09-30 17:00:00|11332.9|11330.4|11330.4|11327.4|11333.9|11330.9|11321.9|11318.9|638
1601488800000|2020-09-30 18:00:00|11329.9|11326.9|11311.4|11307.4|11334.9|11332.4|11296.9|11294.4|1289
1601492400000|2020-09-30 19:00:00|11310.9|11306.4|11302.4|11296.9|11313.9|11311.4|11284.4|11279.9|1831
1601496000000|2020-09-30 20:00:00|11300.4|11295.9|11298.9|11293.9|11301.9|11296.9|11287.9|11284.9|257
1601499600000|2020-09-30 21:00:00|11300.4|11290.9|11297.5|11287.5|11300.4|11294.4|11289.9|11281.4|11073273
1601503200000|2020-09-30 22:00:00|11304.9|11294.9|11339.4|11329.4|11341.7|11331.7|11301.6|11291.6|0
1601506800000|2020-09-30 23:00:00|11339.7|11329.7|11346.8|11336.8|11347.4|11337.4|11337|11327|0
1601510400000|2020-10-01 00:00:00|11347.4|11337.4|11318.4|11308.4|11350.4|11340.4|11317.2|11307.2|0
1601514000000|2020-10-01 01:00:00|11317.8|11307.8|11339.9|11335.4|11346.4|11342.4|11297.7|11287.7|1158
1601517600000|2020-10-01 02:00:00|11339.4|11335.9|11332.9|11329.4|11348.4|11344.4|11331.4|11327.4|1064
1601521200000|2020-10-01 03:00:00|11333.9|11330.4|11351.9|11349.9|11354.4|11352.4|11324.2|11322.2|1216548
1601524800000|2020-10-01 04:00:00|11352.9|11350.9|11369.3|11367.3|11379|11377|11341.5|11339.5|1829025
1601528400000|2020-10-01 05:00:00|11370.1|11368.1|11388.9|11386.9|11391|11389|11367.1|11365.1|1185150
1601532000000|2020-10-01 06:00:00|11387.9|11385.9|11394|11392|11412.8|11410.8|11387.9|11385.9|1255125
1601535600000|2020-10-01 07:00:00|11392.7|11390.7|11388.9|11386.9|11408.5|11406.5|11377.5|11375.5|1043625
1601539200000|2020-10-01 08:00:00|11388.2|11386.2|11401|11399|11418.9|11416.9|11385.2|11383.2|1351275
1601542800000|2020-10-01 09:00:00|11400.9|11398.9|11417.8|11415.8|11422.9|11420.9|11379.8|11377.8|2500275
1601546400000|2020-10-01 10:00:00|11419.9|11413.8|11430.9|11427.4|11438.9|11432.4|11415.4|11409.8|10332876
1601550000000|2020-10-01 11:00:00|11430.4|11426.4|11426.4|11420.9|11435.9|11432.4|11408.9|11404.9|939
1601553600000|2020-10-01 12:00:00|11425.9|11421.4|11402.4|11399.4|11433.4|11429.4|11401.9|11398.4|448
1601557200000|2020-10-01 13:00:00|11401.9|11397.4|11390.9|11387.4|11418.9|11414.4|11383.4|11380.4|1840
1601560800000|2020-10-01 14:00:00|11387.4|11383.4|11395.4|11391.4|11403.9|11400.4|11368.4|11365.4|1845
1601564400000|2020-10-01 15:00:00|11396.4|11391.9|11406.4|11402.9|11412.9|11408.9|11382.4|11377.9|1028
1601568000000|2020-10-01 16:00:00|11405.9|11401.4|11416.9|11413.4|11421.9|11418.9|11391.4|11387.4|680
1601571600000|2020-10-01 17:00:00|11417.4|11413.9|11408.4|11403.9|11428.9|11425.4|11404.9|11399.9|986
1601575200000|2020-10-01 18:00:00|11409.4|11404.4|11428.4|11424.9|11434.4|11431.4|11394.4|11391.9|700
1601578800000|2020-10-01 19:00:00|11427.9|11425.4|11442.9|11438.9|11443.9|11440.9|11409.4|11406.9|851
1601582400000|2020-10-01 20:00:00|11443.4|11439.4|11448.2|11438.2|11448.9|11441.4|11440.9|11436.9|144
1601586000000|2020-10-01 21:00:00|11448.9|11438.9|11446.9|11436.9|11451.9|11442.4|11446|11436|10387800
1601589600000|2020-10-01 22:00:00|11446|11436|11449.1|11439.1|11455|11445|11424.7|11414.7|0
1601593200000|2020-10-01 23:00:00|11449.3|11439.3|11438.3|11428.3|11450.2|11440.2|11433.6|11423.6|0
1601596800000|2020-10-02 00:00:00|11437.7|11427.7|11417|11407|11449.9|11439.9|11411|11401|0
1601600400000|2020-10-02 01:00:00|11417.6|11407.6|11398.7|11393.2|11437.7|11427.7|11397.7|11392.7|807
1601604000000|2020-10-02 02:00:00|11400.2|11393.7|11380.7|11377.2|11400.2|11394.2|11369.2|11366.7|560
1601607600000|2020-10-02 03:00:00|11380.2|11376.2|11411.2|11408.2|11414.7|11410.7|11372.7|11368.7|1661
1601611200000|2020-10-02 04:00:00|11410.7|11407.7|11334.7|11329.2|11420.7|11417.2|11319.7|11315.2|2311
1601614800000|2020-10-02 05:00:00|11334.2|11330.2|11330.7|11325.7|11344.7|11341.2|11272.7|11268.7|5618
1601618400000|2020-10-02 06:00:00|11330.2|11325.2|11300.7|11296.7|11337.2|11333.2|11295.7|11292.2|2503
1601622000000|2020-10-02 07:00:00|11301.2|11297.2|11342.2|11338.7|11350.7|11348.2|11294.7|11291.2|2497
1601625600000|2020-10-02 08:00:00|11342.7|11339.2|11346.2|11342.7|11370.7|11366.7|11328.2|11324.7|2227
1601629200000|2020-10-02 09:00:00|11344.7|11342.2|11305.7|11300.7|11354.7|11351.2|11293.7|11291.2|2090
1601632800000|2020-10-02 10:00:00|11305.2|11298.7|11315.7|11309.7|11334.2|11324.2|11295.1|11285.1|10367614
1601636400000|2020-10-02 11:00:00|11316.2|11309.2|11321.7|11315.2|11329.7|11324.7|11311.7|11307.7|360
1601640000000|2020-10-02 12:00:00|11321.2|11314.7|11326.7|11321.2|11345.2|11341.7|11316.7|11313.2|488
1601643600000|2020-10-02 13:00:00|11326.2|11321.7|11362.7|11358.7|11373.2|11369.2|11299.7|11297.2|2111
1601647200000|2020-10-02 14:00:00|11363.2|11358.2|11375.7|11371.2|11387.2|11383.2|11361.7|11356.7|1363
1601650800000|2020-10-02 15:00:00|11376.2|11370.7|11350.7|11344.2|11391.2|11386.2|11349.7|11343.7|858
1601654400000|2020-10-02 16:00:00|11349.7|11343.7|11384.2|11380.2|11399.2|11394.2|11342.2|11338.2|796
1601658000000|2020-10-02 17:00:00|11386.7|11380.7|11370.2|11365.2|11389.7|11385.2|11348.2|11343.2|596
1601661600000|2020-10-02 18:00:00|11369.7|11365.7|11377.2|11370.7|11386.7|11382.2|11368.7|11365.2|223
1601665200000|2020-10-02 19:00:00|11376.7|11370.2|11358.2|11353.2|11379.7|11375.2|11353.2|11350.2|473
1601668800000|2020-10-02 20:00:00|11359.2|11353.7|11376.2|11369.2|11377.2|11369.7|11358.2|11353|118
1601672400000|2020-10-02 21:00:00|||||||||1
1601848800000|2020-10-04 22:00:00|11407|11389|11407.9|11389.9|11412.5|11394.5|11388|11370|0
1601852400000|2020-10-04 23:00:00|11408.2|11390.2|11417.5|11399.5|11421.4|11403.4|11400|11382|0
1601856000000|2020-10-05 00:00:00|11417.2|11399.2|11432.5|11414.5|11433.1|11415.1|11411.9|11393.9|0
1601859600000|2020-10-05 01:00:00|11433.1|11415.1|11385.8|11378.8|11433.7|11415.7|11368.8|11364.3|3009
1601863200000|2020-10-05 02:00:00|11385.3|11379.3|11408.8|11403.3|11411.3|11405.8|11380.3|11375.3|1257
1601866800000|2020-10-05 03:00:00|11409.3|11402.3|11507.2|11503.2|11518.7|11514.7|11406.8|11402.3|1335818
1601870400000|2020-10-05 04:00:00|11506.7|11502.7|11515.7|11511.7|11534.7|11530.7|11506.6|11502.6|1452375
1601874000000|2020-10-05 05:00:00|11515.8|11511.8|11543.8|11539.8|11565.8|11561.8|11513.9|11509.9|1225200
1601877600000|2020-10-05 06:00:00|11543.7|11539.7|11517.1|11513.1|11546.9|11542.9|11495.8|11491.8|1212000
1601881200000|2020-10-05 07:00:00|11517|11513|11447.3|11443.3|11522.9|11518.9|11437.2|11433.2|1911750
1601884800000|2020-10-05 08:00:00|11447.6|11443.6|11515|11511|11524.8|11520.8|11440.3|11436.3|1741575
1601888400000|2020-10-05 09:00:00|11515.2|11511.2|11508|11504|11520.1|11516.1|11487|11483|1498575
1601892000000|2020-10-05 10:00:00|11508.4|11503.6|11509.3|11502.3|11518.4|11506.8|11501.3|11490.7|10321540
1601895600000|2020-10-05 11:00:00|11508.8|11501.8|11509.3|11502.3|11518.3|11513.3|11503.8|11498.8|144
1601899200000|2020-10-05 12:00:00|11508.8|11501.8|11504.8|11499.3|11513.8|11508.3|11501.3|11495.8|359
1601902800000|2020-10-05 13:00:00|11505.8|11499.8|11519.8|11514.8|11539.3|11532.3|11500.8|11495.8|1495
1601906400000|2020-10-05 14:00:00|11521.3|11515.3|11537.3|11531.8|11541.8|11537.3|11518.3|11512.8|1426
1601910000000|2020-10-05 15:00:00|11536.8|11531.3|11531.8|11526.8|11543.8|11539.3|11519.3|11513.3|1132
1601913600000|2020-10-05 16:00:00|11532.3|11527.3|11532.3|11525.3|11535.8|11530.3|11523.3|11517.3|288
1601917200000|2020-10-05 17:00:00|11531.8|11524.8|11516.3|11510.3|11532.3|11525.8|11514.8|11508.8|486
1601920800000|2020-10-05 18:00:00|11515.8|11509.8|11528.8|11522.8|11528.8|11523.3|11512.8|11507.8|301
1601924400000|2020-10-05 19:00:00|11528.3|11521.8|11533.8|11527.8|11536.8|11532.3|11524.3|11517.3|882
1601928000000|2020-10-05 20:00:00|11532.8|11527.3|11526.8|11516.8|11532.8|11527.3|11526.6|11516.6|164
1601931600000|2020-10-05 21:00:00|11527.1|11517.1|11528.4|11510.4|11532|11518.6|11521.8|11510|10382963
1601935200000|2020-10-05 22:00:00|11529.6|11511.6|11538.5|11520.5|11540.9|11522.9|11528.4|11510.4|0
1601938800000|2020-10-05 23:00:00|11539.1|11521.1|11522.4|11504.4|11539.7|11521.7|11516.7|11498.7|0
1601942400000|2020-10-06 00:00:00|11523|11505|11522.7|11504.7|11534.3|11516.3|11509|11491|0
1601946000000|2020-10-06 01:00:00|11523.3|11505.3|11549.6|11544.1|11552.6|11547.6|11513.1|11504.7|1615
1601949600000|2020-10-06 02:00:00|11550.1|11544.6|11554.1|11549.1|11558.1|11553.1|11546.1|11541.1|1642
1601953200000|2020-10-06 03:00:00|11554.6|11549.6|11564.5|11560.5|11584.1|11579.8|11550.3|11546.1|1024709
1601956800000|2020-10-06 04:00:00|11564.7|11560.7|11585.2|11581.2|11592.3|11588.3|11556.6|11552.6|1707450
1601960400000|2020-10-06 05:00:00|11585.3|11581.3|11572.6|11568.6|11593.8|11589.8|11563|11559|1237275
1601964000000|2020-10-06 06:00:00|11572.9|11568.9|11585.4|11581.4|11588.4|11584.4|11564.8|11560.8|869100
1601967600000|2020-10-06 07:00:00|11585.9|11581.9|11575.1|11571.1|11586.6|11582.6|11559.9|11555.9|958125
1601971200000|2020-10-06 08:00:00|11575|11571|11595.1|11591.1|11600|11596|11554.4|11550.4|1397175
1601974800000|2020-10-06 09:00:00|11595.5|11591.5|11654.8|11650.8|11664.5|11660.5|11595.5|11591.5|3232050
1601978400000|2020-10-06 10:00:00|11655|11650.6|11654.1|11647.6|11673.5|11659.1|11643.1|11638.2|10383347
1601982000000|2020-10-06 11:00:00|11653.6|11647.1|11689.6|11684.6|11691.1|11686.1|11651.6|11645.6|536
1601985600000|2020-10-06 12:00:00|11689.1|11685.1|11706.6|11701.6|11715.1|11710.1|11681.6|11676.6|1089
1601989200000|2020-10-06 13:00:00|11707.6|11702.1|11687.1|11681.6|11709.6|11704.6|11672.6|11667.1|2093
1601992800000|2020-10-06 14:00:00|11686.6|11682.6|11694.6|11689.1|11710.1|11705.6|11686.6|11681.1|1526
1601996400000|2020-10-06 15:00:00|11694.1|11689.6|11683.1|11677.6|11710.1|11705.1|11681.1|11676.1|1099
1602000000000|2020-10-06 16:00:00|11682.6|11677.1|11705.6|11700.1|11710.1|11704.6|11680.6|11674.6|575
1602003600000|2020-10-06 17:00:00|11706.6|11700.6|11710.6|11705.1|11712.1|11707.6|11699.1|11694.1|497
1602007200000|2020-10-06 18:00:00|11710.1|11705.6|11686.1|11677.6|11722.6|11717.6|11673.6|11668.1|3081
1602010800000|2020-10-06 19:00:00|11685.6|11677.1|11657.6|11651.6|11685.6|11677.6|11639.6|11634.1|2630
1602014400000|2020-10-06 20:00:00|11658.6|11651.1|11660.1|11651.6|11667.1|11661.1|11646.6|11641.1|335
1602018000000|2020-10-06 21:00:00|11658.6|11651.1|11648.3|11630.3|11660.4|11651.1|11643.9|11625.9|10423726
1602021600000|2020-10-06 22:00:00|11647.6|11629.6|11651.1|11633.1|11672.2|11654.2|11633.9|11615.9|0
1602025200000|2020-10-06 23:00:00|11650.2|11632.2|11670.9|11652.9|11677.8|11659.8|11647.5|11629.5|0
1602028800000|2020-10-07 00:00:00|11671.5|11653.5|11672.9|11654.9|11680.6|11662.6|11666.8|11648.8|0
1602032400000|2020-10-07 01:00:00|11672.3|11654.3|11689.2|11684.2|11691.2|11685.7|11635.7|11630.7|2709
1602036000000|2020-10-07 02:00:00|11690.2|11684.7|11674.2|11666.7|11702.7|11695.7|11673.7|11665.7|1341
1602039600000|2020-10-07 03:00:00|11675.7|11667.7|11629.3|11625.3|11690.7|11685.2|11623.1|11619.1|921321
1602043200000|2020-10-07 04:00:00|11628.9|11624.9|11729|11725|11733.6|11729.6|11626.1|11622.1|2643000
1602046800000|2020-10-07 05:00:00|11729.2|11725.2|11695.4|11691.4|11731.4|11727.4|11676.8|11672.8|1479525
1602050400000|2020-10-07 06:00:00|11695.9|11691.9|11711.9|11707.9|11718.3|11714.3|11695|11691|970425
1602054000000|2020-10-07 07:00:00|11712|11708|11722.8|11718.8|11736.9|11732.9|11707.8|11703.8|1166175
1602057600000|2020-10-07 08:00:00|11722.7|11718.7|11747|11743|11752.3|11748.3|11693.4|11689.4|1613850
1602061200000|2020-10-07 09:00:00|11746.9|11742.9|11739.8|11735.8|11760.6|11756.6|11717|11713|2437650
1602064800000|2020-10-07 10:00:00|11739.9|11735.7|11778.2|11771.7|11791.4|11777.2|11739.9|11735.7|11182559
1602068400000|2020-10-07 11:00:00|11777.2|11771.2|11764.2|11758.2|11777.2|11772.2|11755.2|11750.7|502
1602072000000|2020-10-07 12:00:00|11762.7|11758.7|11758.7|11753.7|11768.7|11763.2|11756.2|11751.7|362
1602075600000|2020-10-07 13:00:00|11759.2|11753.2|11774.7|11767.2|11788.7|11783.2|11754.2|11749.7|1542
1602079200000|2020-10-07 14:00:00|11773.7|11767.7|11778.7|11772.7|11786.2|11781.7|11755.7|11750.7|1387
1602082800000|2020-10-07 15:00:00|11779.2|11774.2|11785.7|11781.2|11795.2|11790.2|11777.2|11771.7|1035
1602086400000|2020-10-07 16:00:00|11786.2|11781.7|11778.2|11772.2|11794.2|11789.7|11768.2|11762.2|1349
1602090000000|2020-10-07 17:00:00|11778.7|11773.7|11808.7|11802.2|11811.2|11806.7|11778.2|11771.7|1153
1602093600000|2020-10-07 18:00:00|11807.7|11801.2|11809.7|11804.7|11812.7|11807.7|11796.7|11792.2|1210
1602097200000|2020-10-07 19:00:00|11809.2|11803.2|11785.7|11780.7|11812.7|11807.2|11785.7|11780.7|921
1602100800000|2020-10-07 20:00:00|11785.2|11779.7|11790.7|11780.7|11795.7|11787.2|11781.7|11776.7|155
1602104400000|2020-10-07 21:00:00|11791|11781|11798.7|11780.7|11800.9|11783|11791|11779.5|11239960
1602108000000|2020-10-07 22:00:00|11793.4|11775.4|11809.6|11791.6|11813.3|11795.3|11793.4|11775.4|0
1602111600000|2020-10-07 23:00:00|11809.3|11791.3|11812.4|11794.4|11815.6|11797.6|11804.2|11786.2|0
1602115200000|2020-10-08 00:00:00|11813|11795|11806.6|11788.6|11819.1|11801.1|11796.2|11778.2|0
1602118800000|2020-10-08 01:00:00|11806|11788|11807.4|11799.4|11814.9|11808.9|11770.4|11764.9|1354
1602122400000|2020-10-08 02:00:00|11810.4|11799.9|11810.4|11804.9|11814.9|11807.9|11792.9|11787.4|956
1602126000000|2020-10-08 03:00:00|11810.9|11805.4|11844.7|11840.7|11848.9|11844.9|11807.4|11802.9|1622370
1602129600000|2020-10-08 04:00:00|11844.9|11840.9|11855.1|11851.1|11861.5|11857.5|11837.5|11833.5|1598475
1602133200000|2020-10-08 05:00:00|11855.5|11851.5|11875.4|11871.4|11876.3|11872.3|11852.4|11848.4|1048125
1602136800000|2020-10-08 06:00:00|11875.7|11871.7|11871.6|11867.6|11884.3|11880.3|11860.2|11856.2|1046700
1602140400000|2020-10-08 07:00:00|11871.8|11867.8|11886|11882|11890.2|11886.2|11865.7|11861.7|944100
1602144000000|2020-10-08 08:00:00|11885.6|11881.6|11822.5|11818.5|11897.6|11893.6|11820.3|11816.3|2566275
1602147600000|2020-10-08 09:00:00|11822.6|11818.6|11814.2|11810.2|11829.8|11825.8|11783.1|11779.1|2924850
1602151200000|2020-10-08 10:00:00|11814.5|11809.9|11836.4|11831.4|11854.4|11846.9|11814.5|11802.3|11699434
1602154800000|2020-10-08 11:00:00|11835.9|11831.9|11835.4|11828.4|11842.9|11837.4|11828.9|11824.4|280
1602158400000|2020-10-08 12:00:00|11834.9|11831.9|11841.9|11836.9|11856.9|11851.4|11827.9|11821.9|465
1602162000000|2020-10-08 13:00:00|11842.9|11837.4|11836.9|11830.9|11849.4|11843.9|11827.4|11821.4|1070
1602165600000|2020-10-08 14:00:00|11837.4|11830.4|11828.9|11822.9|11842.4|11836.4|11818.4|11812.9|712
1602169200000|2020-10-08 15:00:00|11828.4|11822.4|11832.4|11826.9|11841.9|11835.9|11806.4|11800.9|706
1602172800000|2020-10-08 16:00:00|11833.9|11827.4|11859.9|11853.4|11864.4|11858.4|11833.9|11827.4|560
1602176400000|2020-10-08 17:00:00|11859.4|11853.9|11843.4|11837.4|11860.9|11855.4|11839.9|11833.9|503
1602180000000|2020-10-08 18:00:00|11843.9|11837.9|11845.4|11839.9|11855.4|11849.4|11841.4|11835.4|518
1602183600000|2020-10-08 19:00:00|11844.9|11839.4|11826.9|11821.9|11846.4|11840.9|11821.9|11817.4|1308
1602187200000|2020-10-08 20:00:00|11827.9|11821.4|11844.4|11834.4|11856.9|11846.9|11822.9|11817.9|128
1602190800000|2020-10-08 21:00:00|11843.2|11833.2|11846.7|11828.7|11847|11833.2|11837.4|11820|11757481
1602194400000|2020-10-08 22:00:00|11849.5|11831.5|11864.2|11846.2|11872|11854|11847.1|11829.1|0
1602198000000|2020-10-08 23:00:00|11864.5|11846.5|11864.9|11846.9|11870.7|11852.7|11858.5|11840.5|0
1602201600000|2020-10-09 00:00:00|11864.3|11846.3|11850.8|11832.8|11869.1|11851.1|11847.2|11829.2|0
1602205200000|2020-10-09 01:00:00|11851.4|11833.4|11855.2|11849.2|11873.7|11867.2|11843.7|11833.4|957
1602208800000|2020-10-09 02:00:00|11856.2|11849.7|11871.7|11866.2|11873.7|11867.7|11853.2|11847.7|497
1602212400000|2020-10-09 03:00:00|11873.2|11866.7|11859.6|11855.6|11883.2|11876.7|11837.3|11833.3|745120
1602216000000|2020-10-09 04:00:00|11859.2|11855.2|11862|11858|11870.5|11866.5|11805.2|11801.2|2083125
1602219600000|2020-10-09 05:00:00|11863.4|11859.4|11901.7|11897.7|11916|11912|11831.3|11827.3|2253225
1602223200000|2020-10-09 06:00:00|11901.5|11897.5|11880.8|11876.8|11921.1|11917.1|11866.4|11862.4|1432950
1602226800000|2020-10-09 07:00:00|11881.1|11877.1|11883.7|11879.7|11902.1|11898.1|11874|11870|736350
1602230400000|2020-10-09 08:00:00|11883.9|11879.9|11917.7|11913.7|11922|11918|11851.8|11847.8|1575225
1602234000000|2020-10-09 09:00:00|11916.7|11912.7|11937.1|11933.1|11938.2|11934.2|11897.8|11893.8|1940025
1602237600000|2020-10-09 10:00:00|11937.5|11932.7|11934.7|11929.7|11961.3|11944.2|11934.7|11928.9|10719563
1602241200000|2020-10-09 11:00:00|11934.2|11927.2|11942.2|11936.7|11949.7|11944.2|11931.7|11927.2|349
1602244800000|2020-10-09 12:00:00|11943.7|11937.2|11977.2|11971.7|11977.2|11971.7|11942.7|11937.2|490
1602248400000|2020-10-09 13:00:00|11978.2|11971.2|11941.2|11935.7|11978.2|11972.7|11921.7|11917.2|1514
1602252000000|2020-10-09 14:00:00|11942.2|11936.2|11967.7|11961.7|11972.7|11967.7|11939.7|11934.7|1176
1602255600000|2020-10-09 15:00:00|11968.2|11962.2|11978.7|11973.2|11983.7|11978.2|11966.2|11960.7|1379
1602259200000|2020-10-09 16:00:00|11979.7|11973.7|11976.2|11970.2|11986.2|11980.2|11966.2|11961.7|961
1602262800000|2020-10-09 17:00:00|11975.7|11969.2|11982.2|11976.2|11983.7|11978.2|11972.2|11967.2|345
1602266400000|2020-10-09 18:00:00|11981.7|11976.7|11957.2|11952.7|11982.7|11976.7|11956.2|11950.7|525
1602270000000|2020-10-09 19:00:00|11956.7|11952.2|11970.7|11965.2|11970.7|11965.2|11953.7|11948.7|509
1602273600000|2020-10-09 20:00:00|11970.2|11964.7|11966|11956|11976.7|11968.2|11958.7|11952.2|301
1602277200000|2020-10-09 21:00:00|11968.2|11950.2|11968.2|11950.2|11968.2|11950.2|11968.2|11950.2|0
1602453600000|2020-10-11 22:00:00|11950.7|11932.7|11974.4|11956.4|11979.8|11961.8|11949.5|11931.5|0
1602457200000|2020-10-11 23:00:00|11974.7|11956.7|11973.8|11955.8|11981.6|11963.6|11963.5|11945.5|0
1602460800000|2020-10-12 00:00:00|11974.4|11956.4|11970.3|11952.3|11976.9|11958.9|11959.3|11941.3|0
1602464400000|2020-10-12 01:00:00|11969.7|11951.7|12006|11999|12010|12005.5|11936|11926.5|1580
1602468000000|2020-10-12 02:00:00|12005.5|11999.5|11991.5|11986|12011.5|12005.5|11985|11979.5|1016
1602471600000|2020-10-12 03:00:00|11991|11985.5|11988.5|11984.5|12006.5|12002.5|11970.5|11965|1243202
1602475200000|2020-10-12 04:00:00|11987.5|11983.5|11960.1|11956.1|11996.1|11992.1|11954.3|11950.3|1675050
1602478800000|2020-10-12 05:00:00|11959.7|11955.7|11946.7|11942.7|11982|11978|11925.4|11921.4|1308525
1602482400000|2020-10-12 06:00:00|11947|11943|11923.7|11919.7|11960.2|11956.2|11904.5|11900.5|1203975
1602486000000|2020-10-12 07:00:00|11923.4|11919.4|11865.8|11861.8|11956.7|11952.7|11861.5|11857.5|1780125
1602489600000|2020-10-12 08:00:00|11905.5|11901.5|11891.9|11887.9|11942.9|11938.9|11888.5|11884.5|2622675
1602493200000|2020-10-12 09:00:00|11892.5|11888.5|11931.8|11927.8|11942.2|11938.2|11892|11888|1636650
1602496800000|2020-10-12 10:00:00|11933.6|11926|11963|11956|11965|11959|11933.6|11926|10374982
1602500400000|2020-10-12 11:00:00|11962.5|11955.5|11973|11966.5|11981.5|11976.5|11958.5|11953|423
1602504000000|2020-10-12 12:00:00|11972.5|11967|11976.5|11970|11980.5|11975.5|11971|11965|261
1602507600000|2020-10-12 13:00:00|11976|11970.5|11963|11957.5|11978|11972|11947.5|11942.5|934
1602511200000|2020-10-12 14:00:00|11963.5|11958|11980.5|11975|11985|11979.5|11956|11950.5|1718
1602514800000|2020-10-12 15:00:00|11981.5|11975.5|11972.5|11967|11996.5|11991|11962|11957|2265
1602518400000|2020-10-12 16:00:00|11973|11967.5|11993|11987.5|11995|11990|11971|11965.5|556
1602522000000|2020-10-12 17:00:00|11992.5|11988|11990|11985|11999.5|11995|11985|11980|593
1602525600000|2020-10-12 18:00:00|11990.5|11985.5|11984.5|11979|11997.5|11992|11980.5|11976|342
1602529200000|2020-10-12 19:00:00|11985|11976.5|11977|11970.5|11987|11980.5|11969|11964.5|613
1602532800000|2020-10-12 20:00:00|11975.5|11970|11979|11969.5|11980.5|11975|11972|11966.5|128
1602536400000|2020-10-12 21:00:00|11979.5|11970|11985.4|11967.4|11987.4|11970|11979.5|11964|10418566
1602540000000|2020-10-12 22:00:00|11986.2|11968.2|11982.2|11964.2|11993.1|11975.1|11980.7|11962.7|0
1602543600000|2020-10-12 23:00:00|11982.5|11964.5|11986.3|11968.3|11990.1|11972.1|11982.5|11964.5|0
1602547200000|2020-10-13 00:00:00|11986.9|11968.9|11959.3|11941.3|11988.7|11970.7|11949.9|11931.9|0
1602550800000|2020-10-13 01:00:00|11958.7|11940.7|11927.8|11922.3|11966.8|11959.3|11918.3|11913.3|1826
1602554400000|2020-10-13 02:00:00|11927.3|11922.8|11933.3|11928.3|11936.8|11931.8|11917.8|11911.3|671
1602558000000|2020-10-13 03:00:00|11934.8|11928.8|11917.7|11913.7|11941.8|11936.8|11881.1|11877.1|877971
1602561600000|2020-10-13 04:00:00|11918.6|11914.6|11964|11960|11971.1|11967.1|11911.1|11907.1|1560300
1602565200000|2020-10-13 05:00:00|11963.8|11959.8|11957|11953|11982.7|11978.7|11949.4|11945.4|993150
1602568800000|2020-10-13 06:00:00|11956.9|11952.9|11945.5|11941.5|11969.8|11965.8|11930.7|11926.7|898275
1602572400000|2020-10-13 07:00:00|11944.9|11940.9|11923|11919|11946.9|11942.9|11899.4|11895.4|1378125
1602576000000|2020-10-13 08:00:00|11922.9|11918.9|11938.5|11934.5|11955.6|11951.6|11910.1|11906.1|1152825
1602579600000|2020-10-13 09:00:00|11938.2|11934.2|11930.9|11926.9|11956.8|11952.8|11929.3|11925.3|1611600
1602583200000|2020-10-13 10:00:00|11933.9|11928.9|11923.9|11917.4|11949.1|11932.4|11918.4|11911.4|8436425
1602586800000|2020-10-13 11:00:00|11923.4|11920.4|11940.4|11935.4|11951.4|11945.9|11923.4|11918.4|343
1602590400000|2020-10-13 12:00:00|11939.9|11934.4|11906.9|11901.4|11942.4|11937.9|11894.9|11889.9|680
1602594000000|2020-10-13 13:00:00|11908.4|11902.4|11888.4|11882.4|11910.4|11904.9|11875.9|11869.9|2042
1602597600000|2020-10-13 14:00:00|11888.9|11882.9|11879.4|11873.9|11891.9|11886.4|11861.4|11855.9|1380
1602601200000|2020-10-13 15:00:00|11880.4|11874.9|11888.9|11882.9|11892.4|11886.4|11875.4|11869.9|942
1602604800000|2020-10-13 16:00:00|11888.4|11882.4|11895.9|11889.9|11897.4|11891.4|11878.4|11872.9|500
1602608400000|2020-10-13 17:00:00|11896.4|11890.4|11870.9|11865.4|11898.4|11892.9|11870.9|11865.4|811
1602612000000|2020-10-13 18:00:00|11871.4|11864.9|11880.9|11871.9|11886.4|11881.4|11867.4|11861.9|492
1602615600000|2020-10-13 19:00:00|11880.4|11873.4|11890.4|11885.4|11904.9|11899.4|11879.4|11871.9|613
1602619200000|2020-10-13 20:00:00|11890.9|11884.9|11905.4|11895.4|11905.4|11895.4|11888.4|11883.4|130
1602622800000|2020-10-13 21:00:00|11904.9|11894.9|11905.7|11887.7|11906.4|11894.9|11904.1|11886.1|8474714
1602626400000|2020-10-13 22:00:00|11904.9|11886.9|11920.1|11902.1|11924.6|11906.6|11903.2|11885.2|0
1602630000000|2020-10-13 23:00:00|11920.4|11902.4|11919.7|11901.7|11926|11908|11917.4|11899.4|0
1602633600000|2020-10-14 00:00:00|11920|11902|11916.5|11898.5|11931.6|11913.6|11912.3|11894.3|0
1602637200000|2020-10-14 01:00:00|11902.6|11892.6|11874.1|11868.6|11902.6|11896.1|11861.1|11854.6|1145
1602640800000|2020-10-14 02:00:00|11875.6|11869.1|11880.1|11875.6|11895.1|11890.6|11869.1|11864.6|568
1602644400000|2020-10-14 03:00:00|11881.6|11876.1|11884|11880|11910.6|11905.1|11870.2|11866.2|958445
1602648000000|2020-10-14 04:00:00|11883.5|11879.5|11841.1|11837.1|11883.5|11879.5|11829.8|11825.8|2428950
1602651600000|2020-10-14 05:00:00|11840.9|11836.9|11821.9|11817.9|11856|11852|11812|11808|1377375
1602655200000|2020-10-14 06:00:00|11821.8|11817.8|11861.2|11857.2|11875.1|11871.1|11818.5|11814.5|1115850
1602658800000|2020-10-14 07:00:00|11860.8|11856.8|11830.7|11826.7|11866.9|11862.9|11823.6|11819.6|821550
1602662400000|2020-10-14 08:00:00|11831.5|11827.5|11917.8|11913.8|11922.9|11918.9|11831|11827|1968900
1602666000000|2020-10-14 09:00:00|11918.4|11914.4|11965.3|11961.3|11994.9|11990.9|11908.6|11904.6|3359625
1602669600000|2020-10-14 10:00:00|11965.6|11961.1|11956.6|11950.6|11970.1|11965.1|11939.2|11921.2|11984806
1602673200000|2020-10-14 11:00:00|11955.1|11950.1|11982.6|11977.6|11982.6|11978.1|11953.6|11948.6|803
1602676800000|2020-10-14 12:00:00|11982.1|11977.1|12008.1|12003.1|12014.1|12009.6|11980.6|11975.1|1319
1602680400000|2020-10-14 13:00:00|12008.6|12003.6|12026.1|12020.6|12031.6|12026.6|11996.6|11991.6|2038
1602684000000|2020-10-14 14:00:00|12026.6|12021.1|12021.6|12016.6|12031.6|12026.6|12005.1|11999.6|2273
1602687600000|2020-10-14 15:00:00|12022.1|12017.1|12007.1|12001.6|12038.6|12033.1|12004.6|12000.1|1815
1602691200000|2020-10-14 16:00:00|12006.6|12002.1|11994.1|11988.1|12015.6|12009.6|11978.1|11973.6|1199
1602694800000|2020-10-14 17:00:00|11993.1|11987.6|11989.6|11984.1|12000.6|11995.1|11978.1|11972.6|717
1602698400000|2020-10-14 18:00:00|11990.1|11984.6|11979.1|11973.1|11994.6|11989.6|11972.1|11966.6|782
1602702000000|2020-10-14 19:00:00|11980.1|11973.6|11986.1|11979.6|12002.1|11997.1|11979.6|11973.6|700
1602705600000|2020-10-14 20:00:00|11984.1|11978.1|11982.6|11973.6|11985.6|11978.6|11978.6|11973.6|108
1602709200000|2020-10-14 21:00:00|11980.9|11974.1|11976.8|11958.8|11980.9|11974.1|11969.1|11956.3|12029636
1602712800000|2020-10-14 22:00:00|11976.5|11958.5|11983.6|11965.6|11994|11976|11964.6|11946.6|0
1602716400000|2020-10-14 23:00:00|11983.9|11965.9|11992|11974|11994.9|11976.9|11982.5|11964.5|0
1602720000000|2020-10-15 00:00:00|11991.4|11973.4|11968.7|11950.7|11996.2|11978.2|11965.4|11947.4|0
1602723600000|2020-10-15 01:00:00|11969.3|11951.3|11987.1|11980.6|11995.1|11989.1|11964.6|11951.3|866
1602727200000|2020-10-15 02:00:00|11987.6|11981.6|11964.1|11958.6|11997.6|11992.6|11962.1|11955.6|1037
1602730800000|2020-10-15 03:00:00|11964.6|11959.1|11922.4|11918.4|11986.1|11980.1|11913.9|11909.9|1391873
1602734400000|2020-10-15 04:00:00|11921.9|11917.9|11920|11916|11968.4|11964.4|11901.7|11897.7|2241150
1602738000000|2020-10-15 05:00:00|11920.3|11916.3|11906.7|11902.7|11934.3|11930.3|11896.7|11892.7|1141350
1602741600000|2020-10-15 06:00:00|11906.2|11902.2|11888.1|11884.1|11906.2|11902.2|11857.9|11853.9|1890525
1602745200000|2020-10-15 07:00:00|11889.4|11885.4|11833.6|11829.6|11896.1|11892.1|11822.8|11818.8|1925475
1602748800000|2020-10-15 08:00:00|11833.2|11829.2|11739.6|11735.6|11834.8|11830.8|11694.2|11690.2|4452375
1602752400000|2020-10-15 09:00:00|11739.7|11735.7|11667.5|11663.5|11740.1|11736.1|11656.7|11652.7|3830850
1602756000000|2020-10-15 10:00:00|11667.6|11663.4|11697.6|11692.1|11706.6|11700.1|11667.6|11656.2|16819287
1602759600000|2020-10-15 11:00:00|11698.6|11692.6|11688.6|11683.1|11710.6|11706.1|11683.1|11676.1|684
1602763200000|2020-10-15 12:00:00|11688.1|11681.6|11687.6|11681.6|11698.1|11690.6|11677.1|11671.1|256
1602766800000|2020-10-15 13:00:00|11686.1|11681.1|11732.1|11726.1|11732.1|11727.6|11685.1|11679.6|1217
1602770400000|2020-10-15 14:00:00|11731.6|11725.6|11730.1|11724.1|11742.6|11738.1|11702.6|11697.1|1652
1602774000000|2020-10-15 15:00:00|11730.6|11724.6|11717.6|11712.1|11737.6|11732.1|11716.6|11711.1|941
1602777600000|2020-10-15 16:00:00|11717.1|11711.1|11733.6|11728.1|11740.6|11735.1|11715.1|11709.1|396
1602781200000|2020-10-15 17:00:00|11733.1|11727.6|11742.1|11737.6|11744.6|11740.1|11732.6|11726.6|572
1602784800000|2020-10-15 18:00:00|11743.1|11737.1|11749.1|11743.1|11751.6|11747.1|11735.1|11729.6|632
1602788400000|2020-10-15 19:00:00|11748.6|11742.6|11739.1|11732.6|11753.6|11748.1|11737.1|11730.6|466
1602792000000|2020-10-15 20:00:00|11739.6|11733.1|11751.1|11741.1|11751.1|11744.6|11739.6|11732.6|69
1602795600000|2020-10-15 21:00:00|11750.6|11739.6|11763|11745|11763|11745|11749.6|11737.3|16881634
1602799200000|2020-10-15 22:00:00|11762.6|11744.6|11770.1|11752.1|11772.4|11754.4|11759.8|11741.8|0
1602802800000|2020-10-15 23:00:00|11770.4|11752.4|11789|11771|11794.9|11776.9|11769.5|11751.5|0
1602806400000|2020-10-16 00:00:00|11789.3|11771.3|11787|11769|11795.5|11777.5|11779.1|11761.1|0
1602810000000|2020-10-16 01:00:00|11759|11749|11761.5|11754|11772.5|11766.5|11743|11737.5|1159
1602813600000|2020-10-16 02:00:00|11761|11754.5|11759.5|11754|11767|11761|11751|11745.5|707
1602817200000|2020-10-16 03:00:00|11760|11754.5|11746.1|11742.1|11772.1|11768.1|11712.5|11705.5|1531382
1602820800000|2020-10-16 04:00:00|11748|11744|11731|11727|11775.2|11771.2|11674.1|11670.1|3046950
1602824400000|2020-10-16 05:00:00|11731.8|11727.8|11750.1|11746.1|11770.1|11766.1|11721.5|11717.5|1358850
1602828000000|2020-10-16 06:00:00|11748.5|11744.5|11751.2|11747.2|11768.9|11764.9|11697.2|11693.2|1487175
1602831600000|2020-10-16 07:00:00|11750.7|11746.7|11780.3|11776.3|11796.9|11792.9|11743.7|11739.7|1511700
1602835200000|2020-10-16 08:00:00|11781.1|11777.1|11768.6|11764.6|11785.1|11781.1|11735.8|11731.8|1283775
1602838800000|2020-10-16 09:00:00|11768.8|11764.8|11765.8|11761.8|11784|11780|11756.5|11752.5|1691850
1602842400000|2020-10-16 10:00:00|11766.2|11761.5|11785|11779.5|11803.8|11785.8|11764.5|11759|11868640
1602846000000|2020-10-16 11:00:00|11786|11779|11789|11783.5|11802|11796.5|11777.5|11772|648
1602849600000|2020-10-16 12:00:00|11788.5|11786|11804|11797.5|11806.5|11801.5|11786|11781.5|241
1602853200000|2020-10-16 13:00:00|11803.5|11798|11784.5|11777.5|11809.5|11804.5|11757.5|11752|2252
1602856800000|2020-10-16 14:00:00|11784|11777|11815.5|11810|11819.5|11814.5|11783|11777|817
1602860400000|2020-10-16 15:00:00|11814.5|11809|11792|11786.5|11814.5|11810|11778|11772.5|629
1602864000000|2020-10-16 16:00:00|11793|11786|11798|11792.5|11798|11793|11777.5|11772|414
1602867600000|2020-10-16 17:00:00|11797.5|11792|11798|11792|11803.5|11798|11793|11787.5|141
1602871200000|2020-10-16 18:00:00|11799|11792.5|11800.5|11794.5|11804.5|11799|11793|11788|168
1602874800000|2020-10-16 19:00:00|11800|11795|11790|11783.5|11800.5|11795|11781|11776.5|284
1602878400000|2020-10-16 20:00:00|11789.5|11784|11789|11780|11797.5|11787.5|11777|11771.5|258
1603058400000|2020-10-18 22:00:00|11814.1|11796.1|11814.1|11796.1|11829.5|11811.5|11812.3|11794.3|0
1603062000000|2020-10-18 23:00:00|11813.5|11795.5|11815.1|11797.1|11822.2|11804.2|11809.3|11791.3|0
1603065600000|2020-10-19 00:00:00|11815.7|11797.7|11822.8|11804.8|11823.4|11805.4|11815.7|11797.7|0
1603069200000|2020-10-19 01:00:00|11823.4|11805.4|11846|11840|11858|11853.5|11800.5|11791|2178
1603072800000|2020-10-19 02:00:00|11847|11840.5|11837|11832|11856.5|11849.5|11825|11820.5|991
1603076400000|2020-10-19 03:00:00|11836.5|11831.5|11832|11828|11858|11854|11820|11814|1033827
1603080000000|2020-10-19 04:00:00|11831.5|11827.5|11880.4|11876.4|11889.4|11885.4|11820.2|11816.2|2014950
1603083600000|2020-10-19 05:00:00|11880.6|11876.6|11860.6|11856.6|11897.9|11893.9|11845.9|11841.9|1287450
1603087200000|2020-10-19 06:00:00|11860.8|11856.8|11851.9|11847.9|11870.6|11866.6|11823.8|11819.8|1006050
1603090800000|2020-10-19 07:00:00|11852.3|11848.3|11848.4|11844.4|11877.9|11873.9|11840.4|11836.4|925200
1603094400000|2020-10-19 08:00:00|11848.1|11844.1|11876.3|11872.3|11885|11881|11840.5|11836.5|967500
1603098000000|2020-10-19 09:00:00|11876.2|11872.2|11899.1|11895.1|11899.7|11895.7|11865.8|11861.8|1610775
1603101600000|2020-10-19 10:00:00|11899.2|11894.9|11885.9|11879.9|11917.9|11908.4|11880.9|11875.4|8802735
1603105200000|2020-10-19 11:00:00|11886.9|11880.4|11887.9|11881.9|11890.9|11884.9|11878.9|11874.4|324
1603108800000|2020-10-19 12:00:00|11887.4|11882.4|11880.4|11875.4|11887.4|11882.4|11875.9|11869.4|458
1603112400000|2020-10-19 13:00:00|11880.9|11875.9|11888.4|11882.4|11906.4|11901.4|11879.9|11873.4|1112
1603116000000|2020-10-19 14:00:00|11887.9|11881.9|11876.4|11871.9|11888.4|11883.9|11861.4|11855.9|917
1603119600000|2020-10-19 15:00:00|11875.9|11870.9|11875.4|11869.4|11887.9|11881.4|11860.4|11855.4|607
1603123200000|2020-10-19 16:00:00|11874.9|11868.4|11869.4|11863.9|11881.9|11876.9|11866.9|11861.9|399
1603126800000|2020-10-19 17:00:00|11868.9|11863.4|11865.9|11859.9|11875.9|11870.9|11860.4|11854.4|311
1603130400000|2020-10-19 18:00:00|11865.4|11858.9|11832.9|11827.4|11871.9|11866.9|11829.4|11823.9|871
1603134000000|2020-10-19 19:00:00|11831.9|11826.4|11832.9|11827.9|11845.9|11839.9|11821.9|11816.9|1645
1603137600000|2020-10-19 20:00:00|11833.4|11828.9|11842.4|11833.4|11843.4|11837.9|11833.4|11828.9|238
1603141200000|2020-10-19 21:00:00|11842.2|11832.2|11855.4|11837.4|11855.4|11837.4|11842.2|11829.4|8848407
1603144800000|2020-10-19 22:00:00|11860.9|11842.9|11869.7|11851.7|11874.3|11856.3|11856.7|11838.7|0
1603148400000|2020-10-19 23:00:00|11869.1|11851.1|11869.9|11851.9|11872.1|11854.1|11866.2|11848.2|0
1603152000000|2020-10-20 00:00:00|11869.6|11851.6|11866.9|11848.9|11884.7|11866.7|11866.9|11848.9|0
1603155600000|2020-10-20 01:00:00|11867.5|11849.5|11873.5|11868|11890|11885|11820.5|11813.5|2268
1603159200000|2020-10-20 02:00:00|11874.5|11868.5|11863.5|11858|11889|11884.5|11848.5|11843|1238
1603162800000|2020-10-20 03:00:00|11862.5|11857.5|11895.7|11891.7|11897.5|11893.5|11837.3|11833.3|1068415
1603166400000|2020-10-20 04:00:00|11896|11892|11901.3|11897.3|11921.7|11917.7|11874.8|11870.8|1839525
1603170000000|2020-10-20 05:00:00|11900.8|11896.8|11924|11920|11930.6|11926.6|11894.7|11890.7|1372800
1603173600000|2020-10-20 06:00:00|11924.6|11920.6|11929.3|11925.3|11948.6|11944.6|11915.8|11911.8|1050075
1603177200000|2020-10-20 07:00:00|11930.1|11926.1|11923.7|11919.7|11944|11940|11907.8|11903.8|1082475
1603180800000|2020-10-20 08:00:00|11924.3|11920.3|11912.1|11908.1|11928.8|11924.8|11891.1|11887.1|1205775
1603184400000|2020-10-20 09:00:00|11911.9|11907.9|11899.3|11895.3|11914.9|11910.9|11893.3|11889.3|1659900
1603188000000|2020-10-20 10:00:00|11899.5|11895|11923|11915.5|11933.7|11918.3|11890|11885.5|9233412
1603191600000|2020-10-20 11:00:00|11924.5|11916.5|11912|11906.5|11924.5|11916.5|11907|11902.5|176
1603195200000|2020-10-20 12:00:00|11912.5|11904|11903|11897|11913|11906.5|11887.5|11881.5|931
1603198800000|2020-10-20 13:00:00|11902.5|11896|11931|11926|11933.5|11928.5|11896.5|11891|1240
1603202400000|2020-10-20 14:00:00|11930.5|11925.5|11918.5|11913.5|11937|11931.5|11915|11910.5|918
1603206000000|2020-10-20 15:00:00|11918|11913|11930|11925|11930.5|11925|11901.5|11896|521
1603209600000|2020-10-20 16:00:00|11929.5|11924|11944.5|11939|11952.5|11947.5|11920.5|11915.5|784
1603213200000|2020-10-20 17:00:00|11944|11938.5|11953.5|11947|11967|11962|11942|11936|725
1603216800000|2020-10-20 18:00:00|11954|11947.5|11930|11924.5|11961.5|11956.5|11928|11923.5|923
1603220400000|2020-10-20 19:00:00|11931|11925|11912.5|11904|11936|11931.5|11901|11895.5|1195
1603224000000|2020-10-20 20:00:00|11913|11903|11903|11893|11919.3|11910.5|11894|11887.8|85
1603227600000|2020-10-20 21:00:00|11902.8|11892.8|11908.4|11890.4|11910.3|11892.8|11897.5|11881.8|9282539
1603231200000|2020-10-20 22:00:00|11920.5|11902.5|11934.2|11916.2|11938.3|11920.3|11909.2|11891.2|0
1603234800000|2020-10-20 23:00:00|11934.8|11916.8|11946.7|11928.7|11959.4|11941.4|11930|11912|0
1603238400000|2020-10-21 00:00:00|11947.3|11929.3|11941.6|11923.6|11962.2|11944.2|11938.6|11920.6|0
1603242000000|2020-10-21 01:00:00|11942.2|11924.2|11959.8|11952.8|11966.3|11959.3|11911.3|11902.8|879
1603245600000|2020-10-21 02:00:00|11959.3|11953.3|11946.8|11941.3|11968.3|11963.8|11939.3|11934.3|940
1603249200000|2020-10-21 03:00:00|11946.3|11940.8|11995.6|11991.6|11996.6|11992.6|11942.3|11937.3|1106313
1603252800000|2020-10-21 04:00:00|11995.7|11991.7|12002.7|11998.7|12016|12012|11994.7|11990.7|1599450
1603256400000|2020-10-21 05:00:00|12002.8|11998.8|11995.1|11991.1|12005.5|12001.5|11980.9|11976.9|837150
1603260000000|2020-10-21 06:00:00|11994.9|11990.9|12019.6|12015.6|12026|12022|11988.8|11984.8|998625
1603263600000|2020-10-21 07:00:00|12019.1|12015.1|11910.9|11906.9|12019.1|12015.1|11907.3|11903.3|2659200
1603267200000|2020-10-21 08:00:00|11910.8|11906.8|11791.3|11787.3|11911|11907|11778.2|11774.2|4752975
1603270800000|2020-10-21 09:00:00|11792.8|11788.8|11938.8|11934.8|11958.1|11954.1|11792.8|11788.8|4212675
1603274400000|2020-10-21 10:00:00|11939.3|11934.3|11929.3|11923.8|11939.3|11934.8|11919.8|11905.5|16109475
1603278000000|2020-10-21 11:00:00|11929.8|11924.3|11922.8|11917.3|11930.8|11924.8|11912.8|11907.8|164
1603281600000|2020-10-21 12:00:00|11923.3|11917.8|11939.8|11934.3|11944.3|11938.8|11910.8|11905.3|611
1603285200000|2020-10-21 13:00:00|11939.3|11933.3|11992.8|11986.8|11999.3|11993.8|11926.3|11920.8|2366
1603288800000|2020-10-21 14:00:00|11992.3|11987.3|11976.3|11970.3|12000.8|11995.8|11973.8|11968.3|1955
1603292400000|2020-10-21 15:00:00|11975.8|11970.8|11982.8|11976.3|11983.8|11978.3|11959.3|11953.8|1951
1603296000000|2020-10-21 16:00:00|11981.3|11975.8|11970.8|11964.8|12000.3|11995.3|11966.8|11961.3|1554
1603299600000|2020-10-21 17:00:00|11970.3|11964.3|11973.8|11968.3|11986.3|11980.8|11968.8|11962.8|403
1603303200000|2020-10-21 18:00:00|11974.8|11968.8|11981.3|11976.3|11992.3|11986.8|11971.8|11966.8|678
1603306800000|2020-10-21 19:00:00|11982.3|11975.8|11959.3|11953.8|11983.3|11977.8|11958.3|11953.3|638
1603310400000|2020-10-21 20:00:00|11958.8|11952.8|11970.1|11960.1|11976.3|11968.8|11958.8|11952.8|57
1603314000000|2020-10-21 21:00:00|11969.6|11959.6|11958.3|11940.3|11971.8|11961.8|11957.3|11939.3|16168101
1603317600000|2020-10-21 22:00:00|11955.5|11937.5|11954.6|11936.6|11968.7|11950.7|11952.7|11934.7|0
1603321200000|2020-10-21 23:00:00|11954.9|11936.9|11909.3|11891.3|11961.7|11943.7|11884.9|11866.9|0
1603324800000|2020-10-22 00:00:00|11908.7|11890.7|11913.1|11895.1|11916|11898|11884.6|11866.6|0
1603328400000|2020-10-22 01:00:00|11913.4|11895.4|11923.6|11916.6|11943.1|11936.6|11911.6|11895.4|2002
1603332000000|2020-10-22 02:00:00|11923.1|11915.6|11901.6|11896.6|11923.6|11918.1|11883.1|11878.1|2022
1603335600000|2020-10-22 03:00:00|11902.1|11897.1|11894.9|11890.9|11931.6|11927.6|11880.5|11876.5|1157661
1603339200000|2020-10-22 04:00:00|11894.1|11890.1|11886|11882|11918.1|11914.1|11853.4|11849.4|2055300
1603342800000|2020-10-22 05:00:00|11885.8|11881.8|11890.9|11886.9|11924.2|11920.2|11873.1|11869.1|1259550
1603346400000|2020-10-22 06:00:00|11891.4|11887.4|11889.3|11885.3|11908.1|11904.1|11876.8|11872.8|851400
1603350000000|2020-10-22 07:00:00|11889.9|11885.9|11899.2|11895.2|11907.4|11903.4|11843.9|11839.9|1668375
1603353600000|2020-10-22 08:00:00|11898.6|11894.6|11889|11885|11937.5|11933.5|11865.5|11861.5|1767675
1603357200000|2020-10-22 09:00:00|11888.9|11884.9|11905.2|11901.2|11918.3|11914.3|11837.6|11833.6|2456025
1603360800000|2020-10-22 10:00:00|11893.4|11888.4|11916.4|11909.4|11928|11910|11888.9|11880.3|11166032
1603364400000|2020-10-22 11:00:00|11916.9|11909.9|11909.9|11904.9|11918.4|11911.9|11901.4|11895.9|329
1603368000000|2020-10-22 12:00:00|11910.4|11905.4|11886.4|11880.9|11911.9|11906.9|11882.9|11877.9|378
1603371600000|2020-10-22 13:00:00|11887.4|11881.9|11903.4|11897.9|11908.9|11903.9|11884.4|11879.4|1142
1603375200000|2020-10-22 14:00:00|11902.9|11896.9|11880.9|11874.9|11903.4|11898.4|11851.4|11845.4|1807
1603378800000|2020-10-22 15:00:00|11880.4|11874.4|11893.9|11887.9|11913.4|11907.9|11877.9|11872.4|780
1603382400000|2020-10-22 16:00:00|11893.4|11888.4|11897.4|11891.9|11899.9|11894.9|11884.9|11879.4|316
1603386000000|2020-10-22 17:00:00|11897.9|11892.4|11911.9|11906.4|11919.9|11914.9|11896.4|11890.9|684
1603389600000|2020-10-22 18:00:00|11912.9|11906.9|11919.4|11913.9|11924.4|11918.9|11909.4|11903.9|837
1603393200000|2020-10-22 19:00:00|11918.4|11914.4|11910.9|11905.4|11925.4|11920.9|11906.9|11902.4|949
1603396800000|2020-10-22 20:00:00|11911.9|11904.9|11916.4|11909.9|11916.4|11910.9|11908.4|11903.9|78
1603400400000|2020-10-22 21:00:00|11916.2|11907.9|11923.1|11905.1|11923.7|11908.4|11909.9|11898.9|11223786
1603404000000|2020-10-22 22:00:00|11929.4|11911.4|11927.4|11909.4|11934|11916|11923.7|11905.7|0
1603407600000|2020-10-22 23:00:00|11928|11910|11923.7|11905.7|11929.2|11911.2|11914.7|11896.7|0
1603411200000|2020-10-23 00:00:00|11923.5|11905.5|11916.2|11898.2|11924.7|11906.7|11904.1|11886.1|0
1603414800000|2020-10-23 01:00:00|11916.5|11898.5|11881.4|11874.9|11926.9|11921.4|11873.4|11866.4|842
1603418400000|2020-10-23 02:00:00|11881.9|11875.4|11917.4|11909.9|11917.4|11909.9|11877.4|11871.9|559
1603422000000|2020-10-23 03:00:00|11916.9|11912.4|11955|11951|11965.8|11961.8|11915.4|11908.4|869599
1603425600000|2020-10-23 04:00:00|11955.4|11951.4|11939.2|11935.2|11962.2|11958.2|11925.8|11921.8|1341900
1603429200000|2020-10-23 05:00:00|11938.9|11934.9|11929.9|11925.9|11944.8|11940.8|11916.5|11912.5|916800
1603432800000|2020-10-23 06:00:00|11929.4|11925.4|11936.1|11932.1|11937.1|11933.1|11907.3|11903.3|790425
1603436400000|2020-10-23 07:00:00|11941.8|11937.8|11951.6|11947.6|11971.5|11967.5|11933.6|11929.6|1401750
1603440000000|2020-10-23 08:00:00|11952.3|11948.3|11935.7|11931.7|11963|11959|11930.9|11926.9|825300
1603443600000|2020-10-23 09:00:00|11935.5|11931.5|11931|11927|11963|11959|11923.5|11919.5|1532100
1603447200000|2020-10-23 10:00:00|11931.9|11926.1|11935.9|11929.9|11947.9|11941.9|11913.4|11908.9|7635234
1603450800000|2020-10-23 11:00:00|11936.9|11930.4|11943.4|11936.4|11949.9|11944.4|11935.4|11929.9|387
1603454400000|2020-10-23 12:00:00|11942.9|11936.9|11933.9|11928.9|11944.4|11939.9|11932.9|11927.9|202
1603458000000|2020-10-23 13:00:00|11934.4|11927.9|11910.9|11905.9|11934.4|11929.4|11896.9|11891.4|1099
1603461600000|2020-10-23 14:00:00|11912.4|11906.4|11934.4|11928.9|11935.4|11930.4|11896.4|11889.9|1538
1603465200000|2020-10-23 15:00:00|11933.9|11927.9|11952.9|11947.4|11952.9|11947.4|11920.4|11914.9|1262
1603468800000|2020-10-23 16:00:00|11952.4|11946.9|11945.9|11940.9|11960.9|11955.9|11933.4|11927.4|1611
1603472400000|2020-10-23 17:00:00|11945.4|11939.9|11970.4|11964.9|11970.9|11965.9|11944.9|11939.9|578
1603476000000|2020-10-23 18:00:00|11970.9|11965.4|11972.4|11967.9|11982.9|11978.4|11970.4|11965.4|440
1603479600000|2020-10-23 19:00:00|11972.9|11966.4|11976.4|11970.9|11981.4|11976.4|11969.4|11963.9|694
1603483200000|2020-10-23 20:00:00|11975.9|11970.4|11974.2|11964.2|11976.4|11970.9|11968.9|11960.9|212
1603486800000|2020-10-23 21:00:00|11980.9|11962.9|11980.9|11962.9|11980.9|11962.9|11980.9|11962.9|0
1603663200000|2020-10-25 22:00:00|11958.7|11940.7|11932.8|11914.8|11958.7|11940.7|11914.1|11896.1|0
1603666800000|2020-10-25 23:00:00|11933.4|11915.4|11955.3|11937.3|11960|11942|11932.2|11914.2|0
1603670400000|2020-10-26 00:00:00|11954.7|11936.7|11955.1|11937.1|11961.4|11943.4|11946.8|11928.8|0
1603674000000|2020-10-26 01:00:00|11955.4|11937.4|11935.5|11930|11983.5|11978|11927|11921.5|2055
1603677600000|2020-10-26 02:00:00|11935|11930.5|11932.5|11927.5|11948|11942.5|11930|11925|1379
1603681200000|2020-10-26 03:00:00|11932|11927|11893|11889|11941.5|11936.5|11876.5|11872.5|1098137
1603684800000|2020-10-26 04:00:00|11892.8|11888.8|11897.1|11893.1|11914.7|11910.7|11883.1|11879.1|1230225
1603688400000|2020-10-26 05:00:00|11896.5|11892.5|11859.3|11855.3|11902.5|11898.5|11842.9|11838.9|1607925
1603692000000|2020-10-26 06:00:00|11859.1|11855.1|11821.6|11817.6|11867.4|11863.4|11810.5|11806.5|1657725
1603695600000|2020-10-26 07:00:00|11822|11818|11771.2|11767.2|11822|11818|11745.6|11741.6|2575125
1603699200000|2020-10-26 08:00:00|11771.1|11767.1|11751.6|11747.6|11790.8|11786.8|11716.5|11712.5|1799475
1603702800000|2020-10-26 09:00:00|11752|11748|11781.8|11777.8|11794.2|11790.2|11727.1|11723.1|2024625
1603706400000|2020-10-26 10:00:00|11782.6|11777|11776.5|11771.5|11796.5|11790.5|11773|11764|11945021
1603710000000|2020-10-26 11:00:00|11777.5|11773|11771.5|11766|11794|11789|11770|11765|507
1603713600000|2020-10-26 12:00:00|11772|11766.5|11761|11755|11778|11772.5|11756|11750.5|195
1603717200000|2020-10-26 13:00:00|11760.5|11754.5|11803|11797.5|11806|11801|11759|11753.5|1565
1603720800000|2020-10-26 14:00:00|11802.5|11797|11776.5|11771|11825.5|11821|11772.5|11767|2015
1603724400000|2020-10-26 15:00:00|11777.5|11772|11789.5|11784|11805|11799|11754|11748.5|2110
1603728000000|2020-10-26 16:00:00|11789|11783.5|11759.5|11754.5|11798.5|11793.5|11756.5|11752|1486
1603731600000|2020-10-26 17:00:00|11759|11754|11753|11747.5|11763|11757.5|11722|11716.5|1039
1603735200000|2020-10-26 18:00:00|11753.5|11746.5|11751|11745.5|11763.5|11758|11744|11738.5|355
1603738800000|2020-10-26 19:00:00|11752|11746|11775.5|11769.5|11779|11773.5|11751|11744.5|587
1603742400000|2020-10-26 20:00:00|11776.5|11770|11777|11769.5|11783|11777.5|11763|11758|540
1603746000000|2020-10-26 21:00:00|11777.5|11770|11778.9|11760.9|11780.9|11770|11776.5|11758.6|11998196
1603749600000|2020-10-26 22:00:00|11780.6|11762.6|11789.7|11771.7|11793.4|11775.4|11779.4|11761.4|0
1603753200000|2020-10-26 23:00:00|11789.4|11771.4|11774.4|11756.4|11797|11779|11771.7|11753.7|0
1603756800000|2020-10-27 00:00:00|11774.7|11756.7|11802|11784|11803.9|11785.9|11769|11751|0
1603760400000|2020-10-27 01:00:00|11793|11783|11823.2|11818.2|11833.7|11828.7|11786.7|11778.2|3448
1603764000000|2020-10-27 02:00:00|11824.2|11818.7|11818.2|11813.2|11837.2|11831.7|11813.2|11807.2|2467
1603767600000|2020-10-27 03:00:00|11818.7|11812.2|11740.4|11736.4|11822.2|11817.7|11733.3|11729.3|1155199
1603771200000|2020-10-27 04:00:00|11742.2|11738.2|11803.1|11799.1|11813|11809|11729.9|11725.9|2051325
1603774800000|2020-10-27 05:00:00|11803.5|11799.5|11798.6|11794.6|11822.5|11818.5|11788.7|11784.7|1319025
1603778400000|2020-10-27 06:00:00|11798.7|11794.7|11832.6|11828.6|11850.9|11846.9|11793.9|11789.9|1247775
1603782000000|2020-10-27 07:00:00|11832.3|11828.3|11856.9|11852.9|11859.7|11855.7|11803.8|11799.8|1646700
1603785600000|2020-10-27 08:00:00|11856.4|11852.4|11875.5|11871.5|11888|11884|11827.9|11823.9|1708350
1603789200000|2020-10-27 09:00:00|11874.5|11870.5|11881|11877|11897.8|11893.8|11861.8|11857.8|2037825
1603792800000|2020-10-27 10:00:00|11878.4|11873.4|11898.4|11892.9|11898.4|11893.4|11873.9|11864.7|11074506
1603796400000|2020-10-27 11:00:00|11897.9|11891.9|11894.4|11888.9|11901.9|11897.4|11890.4|11884.9|455
1603800000000|2020-10-27 12:00:00|11895.4|11888.4|11902.9|11897.4|11914.9|11908.9|11892.9|11887.9|866
1603803600000|2020-10-27 13:00:00|11903.9|11898.4|11908.4|11902.4|11912.4|11907.9|11880.9|11875.4|1244
1603807200000|2020-10-27 14:00:00|11909.4|11902.9|11879.9|11873.9|11910.4|11905.4|11858.9|11853.9|1537
1603810800000|2020-10-27 15:00:00|11880.4|11874.4|11913.4|11907.9|11914.4|11909.4|11874.4|11869.4|1399
1603814400000|2020-10-27 16:00:00|11913.9|11908.4|11891.9|11885.9|11913.9|11909.4|11880.4|11874.9|443
1603818000000|2020-10-27 17:00:00|11891.4|11886.4|11897.4|11891.4|11905.9|11901.4|11887.4|11881.9|211
1603821600000|2020-10-27 18:00:00|11896.9|11890.9|11881.4|11875.9|11899.4|11893.4|11875.9|11870.4|276
1603825200000|2020-10-27 19:00:00|11879.9|11875.4|11883.4|11877.4|11893.9|11887.4|11869.9|11864.4|584
1603828800000|2020-10-27 20:00:00|11884.4|11878.4|11875.7|11865.7|11886.4|11881.9|11869.4|11864.4|200
1603832400000|2020-10-27 21:00:00|11875.4|11865.4|11880.6|11862.6|11887.8|11869.8|11866.2|11848.2|11176013
1603836000000|2020-10-27 22:00:00|11879.5|11861.5|11861.1|11843.1|11881|11863|11852.9|11834.9|0
1603839600000|2020-10-27 23:00:00|11861.8|11843.8|11874.2|11856.2|11876.6|11858.6|11861.8|11843.8|0
1603843200000|2020-10-28 00:00:00|11874.8|11856.8|11866|11848|11876|11858|11862.9|11844.9|0
1603846800000|2020-10-28 01:00:00|11867.2|11849.2|11848.9|11841.4|11867.2|11860.4|11840.9|11835.4|1416
1603850400000|2020-10-28 02:00:00|11848.4|11840.9|11859.9|11851.9|11862.9|11857.4|11836.9|11830.4|2073
1603854000000|2020-10-28 03:00:00|11859.4|11852.4|11909|11905|11915.7|11911.7|11854|11849.4|952791
1603857600000|2020-10-28 04:00:00|11907.9|11903.9|11872.3|11868.3|11920.5|11916.5|11855.9|11851.9|1574775
1603861200000|2020-10-28 05:00:00|11873|11869|11847.9|11843.9|11878.6|11874.6|11816.7|11812.7|864450
1603864800000|2020-10-28 06:00:00|11846.3|11842.3|11795.5|11791.5|11860.8|11856.8|11785.5|11781.5|851925
1603868400000|2020-10-28 07:00:00|11795.4|11791.4|11744.1|11740.1|11795.4|11791.4|11730.8|11726.8|1154850
1603872000000|2020-10-28 08:00:00|11745.1|11741.1|11739.5|11735.5|11762.2|11758.2|11682.9|11678.9|1078050
1603875600000|2020-10-28 09:00:00|11738.6|11734.6|11727.5|11723.5|11752.7|11748.7|11707.7|11703.7|834600
1603879200000|2020-10-28 10:00:00|11719.7|11714.2|11701.7|11696.7|11744.3|11726.3|11701.7|11695.7|5861570
1603882800000|2020-10-28 11:00:00|11701.2|11697.2|11715.7|11710.2|11724.2|11718.7|11692.2|11686.7|634
1603886400000|2020-10-28 12:00:00|11715.2|11709.2|11683.7|11678.2|11715.7|11710.2|11667.7|11661.7|1544
1603890000000|2020-10-28 13:00:00|11683.2|11678.7|11693.7|11687.7|11711.7|11706.2|11667.2|11662.2|1942
1603893600000|2020-10-28 14:00:00|11693.2|11686.7|11639.2|11633.2|11700.7|11694.2|11618.7|11612.7|2827
1603897200000|2020-10-28 15:00:00|11638.2|11631.2|11659.2|11653.7|11665.7|11660.7|11617.2|11611.2|2153
1603900800000|2020-10-28 16:00:00|11658.7|11652.7|11626.7|11621.2|11675.7|11670.2|11622.7|11617.7|2062
1603904400000|2020-10-28 17:00:00|11625.7|11620.2|11636.7|11631.2|11638.2|11632.2|11606.7|11601.2|1290
1603908000000|2020-10-28 18:00:00|11636.2|11630.7|11647.2|11641.2|11652.7|11647.2|11612.7|11606.7|520
1603911600000|2020-10-28 19:00:00|11648.2|11643.7|11602.7|11597.2|11658.7|11653.7|11601.2|11595.7|1240
1603915200000|2020-10-28 20:00:00|11603.7|11596.7|11620|11610|11628.7|11621.7|11603.7|11596.7|283
1603918800000|2020-10-28 21:00:00|11620.2|11610.2|11637.1|11619.1|11640.2|11622.2|11619.5|11609.5|5918999
1603922400000|2020-10-28 22:00:00|11641.5|11623.5|11654.5|11636.5|11658|11640|11634.7|11616.7|0
1603926000000|2020-10-28 23:00:00|11654.1|11636.1|11655.4|11637.4|11656.7|11638.7|11633.7|11615.7|0
1603929600000|2020-10-29 00:00:00|11654.8|11636.8|11663.1|11645.1|11676.3|11658.3|11649.2|11631.2|0
1603933200000|2020-10-29 01:00:00|11662.8|11644.8|11661|11656|11680|11673.5|11637|11627.3|2790
1603936800000|2020-10-29 02:00:00|11662|11656.5|11660|11655|11672.5|11667.5|11649.5|11644.5|1114
1603940400000|2020-10-29 03:00:00|11662|11655.5|11641|11637|11670.5|11666|11610.7|11606.7|777520
1603944000000|2020-10-29 04:00:00|11640.9|11636.9|11666.2|11662.2|11697.7|11693.7|11628|11624|1678125
1603947600000|2020-10-29 05:00:00|11666|11662|11673.4|11669.4|11687.1|11683.1|11642.5|11638.5|944025
1603951200000|2020-10-29 06:00:00|11673.6|11669.6|11714.8|11710.8|11728.8|11724.8|11654.1|11650.1|1593825
1603954800000|2020-10-29 07:00:00|11714.7|11710.7|11648.3|11644.3|11714.7|11710.7|11620.3|11616.3|1630200
1603958400000|2020-10-29 08:00:00|11648|11644|11611.5|11607.5|11677.2|11673.2|11604.2|11600.2|1342650
1603962000000|2020-10-29 09:00:00|11610.3|11606.3|11652.1|11648.1|11663.2|11659.2|11593.5|11589.5|2297175
1603965600000|2020-10-29 10:00:00|11653.2|11647|11641|11633.5|11661|11655|11629.8|11619.8|10203771
1603969200000|2020-10-29 11:00:00|11640.5|11634|11614.5|11609|11642|11635.5|11613|11607|1304
1603972800000|2020-10-29 12:00:00|11616|11609.5|11616.5|11611|11644|11638.5|11608.5|11604|904
1603976400000|2020-10-29 13:00:00|11613.5|11607|11611|11604.5|11619.5|11613.5|11557|11551.5|2731
1603980000000|2020-10-29 14:00:00|11611.5|11602.5|11617.5|11611|11638|11633|11597.5|11591.5|1510
1603983600000|2020-10-29 15:00:00|11618|11610.5|11607.5|11601.5|11632|11626.5|11600.5|11595|711
1603987200000|2020-10-29 16:00:00|11608|11602|11620.5|11615|11627|11621.5|11605.5|11600.5|638
1603990800000|2020-10-29 17:00:00|11621.5|11615.5|11650.5|11644.5|11652|11646.5|11611|11606.5|575
1603994400000|2020-10-29 18:00:00|11650|11644|11656.5|11651.5|11675|11669.5|11649.5|11644|1173
1603998000000|2020-10-29 19:00:00|11657.5|11652|11635.5|11629.5|11667|11662|11635.5|11629.5|892
1604001600000|2020-10-29 20:00:00|11636.5|11630|11614.5|11606.5|11641.5|11635.5|11614|11606.5|250
1604005200000|2020-10-29 21:00:00|11615|11607|11612.9|11594.9|11623.6|11607.3|11611.9|11593.9|10267707
1604008800000|2020-10-29 22:00:00|11601.1|11583.1|11609|11591|11618.2|11600.2|11595|11577|0
1604012400000|2020-10-29 23:00:00|11609.3|11591.3|11620.2|11602.2|11638.6|11620.6|11608.1|11590.1|0
1604016000000|2020-10-30 00:00:00|11619.9|11601.9|11606.4|11588.4|11630.6|11612.6|11603.4|11585.4|0
1604019600000|2020-10-30 01:00:00|11607|11589|11627.2|11621.2|11636.2|11631.2|11599.2|11589|1970
1604023200000|2020-10-30 02:00:00|11626.2|11620.2|11597.7|11592.2|11628.7|11622.7|11589.7|11584.2|1275
1604026800000|2020-10-30 03:00:00|11598.2|11592.7|11686.7|11682.7|11694.1|11690.1|11597.2|11591.7|1182834
1604030400000|2020-10-30 04:00:00|11688.6|11684.6|11689.7|11685.7|11722.5|11718.5|11682.2|11678.2|2034450
1604034000000|2020-10-30 05:00:00|11689.8|11685.8|11582.3|11578.3|11704.2|11700.2|11582|11578|2667525
1604037600000|2020-10-30 06:00:00|11582|11578|11510.7|11506.7|11588.1|11584.1|11507.8|11503.8|3027525
1604041200000|2020-10-30 07:00:00|11511.1|11507.1|11532.8|11528.8|11561.5|11557.5|11494|11490|2289600
1604044800000|2020-10-30 08:00:00|11534.8|11530.8|11570|11566|11601.3|11597.3|11534.7|11530.7|2353275
1604048400000|2020-10-30 09:00:00|11569.9|11565.9|11617.6|11613.6|11630.9|11626.9|11569.2|11565.2|2389650
1604052000000|2020-10-30 10:00:00|11618.7|11612.6|11616.7|11610.7|11619.5|11613.7|11592.5|11574.5|15884880
1604055600000|2020-10-30 11:00:00|11616.2|11611.7|11628.2|11623.2|11633.7|11628.2|11616.2|11611.7|605
1604059200000|2020-10-30 12:00:00|11628.7|11623.7|11640.7|11635.7|11645.2|11639.7|11609.7|11604.7|759
1604062800000|2020-10-30 13:00:00|11640.2|11636.2|11642.7|11636.7|11656.2|11649.7|11612.2|11606.2|2041
1604066400000|2020-10-30 14:00:00|11641.7|11635.7|11586.7|11581.7|11653.2|11647.7|11584.7|11579.2|1750
1604070000000|2020-10-30 15:00:00|11586.2|11581.2|11599.7|11593.7|11613.7|11608.2|11579.7|11574.2|1541
1604073600000|2020-10-30 16:00:00|11599.2|11593.2|11585.7|11580.2|11608.2|11602.7|11584.7|11579.7|843
1604077200000|2020-10-30 17:00:00|11585.2|11579.7|11568.7|11563.2|11594.2|11588.7|11562.7|11557.2|598
1604080800000|2020-10-30 18:00:00|11568.2|11562.7|11563.2|11556.2|11586.7|11581.2|11557.2|11551.7|831
1604084400000|2020-10-30 19:00:00|11561.2|11555.2|11618.7|11611.2|11620.7|11614.7|11558.2|11552.7|657
1604088000000|2020-10-30 20:00:00|11617.7|11613.2|11620.2|11610.2|11630.7|11623.7|11606.2|11600.7|78
1604091600000|2020-10-30 21:00:00|11622.2|11612.2|11623.7|11605.7|11623.7|11612.5|11622.2|11605.7|0
1604271600000|2020-11-01 23:00:00|11591.2|11573.2|11571.3|11553.3|11607.2|11589.2|11546.8|11528.8|15950482
1604275200000|2020-11-02 00:00:00|11571.5|11553.5|11571.3|11553.3|11586.8|11568.8|11555.8|11537.8|0
1604278800000|2020-11-02 01:00:00|11571|11553|11662.2|11653.2|11681.2|11675.2|11569.8|11551.8|1570
1604282400000|2020-11-02 02:00:00|11661.7|11653.7|11640.2|11634.7|11661.7|11655.2|11619.7|11613.7|1082
1604286000000|2020-11-02 03:00:00|11640.7|11635.2|11579.7|11575.7|11664.2|11658.2|11552.5|11548.5|1510459
1604289600000|2020-11-02 04:00:00|11578.7|11574.7|11580.4|11576.4|11586.1|11582.1|11536.8|11532.8|1916850
1604293200000|2020-11-02 05:00:00|11578.2|11574.2|11609.5|11605.5|11623.7|11619.7|11569.7|11565.7|1737525
1604296800000|2020-11-02 06:00:00|11608.1|11604.1|11577.7|11573.7|11616.4|11612.4|11557|11553|1251075
1604300400000|2020-11-02 07:00:00|11579.9|11575.9|11602.3|11598.3|11616.6|11612.6|11567.9|11563.9|966525
1604304000000|2020-11-02 08:00:00|11600.7|11596.7|11689.1|11685.1|11698.7|11694.7|11575.1|11571.1|2503950
1604307600000|2020-11-02 09:00:00|11687.1|11683.1|11649.7|11645.7|11710.4|11706.4|11628.5|11624.5|2522100
1604311200000|2020-11-02 10:00:00|11649.5|11644.2|11672.7|11666.2|11675.2|11670.7|11644.7|11637.8|12360209
1604314800000|2020-11-02 11:00:00|11673.7|11666.7|11670.7|11666.2|11680.7|11676.2|11666.2|11661.2|395
1604318400000|2020-11-02 12:00:00|11672.2|11665.2|11662.2|11656.7|11674.7|11669.2|11654.2|11648.7|312
1604322000000|2020-11-02 13:00:00|11661.7|11655.7|11662.7|11657.7|11676.2|11670.7|11655.7|11650.7|316
1604325600000|2020-11-02 14:00:00|11663.2|11658.2|11650.2|11644.2|11666.2|11660.7|11600.7|11595.2|1944
1604329200000|2020-11-02 15:00:00|11657.7|11650.7|11645.2|11638.2|11661.7|11653.2|11620.7|11615.2|1187
1604332800000|2020-11-02 16:00:00|11644.7|11637.7|11655.2|11649.2|11664.7|11659.2|11634.2|11628.2|1571
1604336400000|2020-11-02 17:00:00|11655.7|11649.7|11658.7|11653.2|11676.7|11671.7|11650.2|11644.7|1501
1604340000000|2020-11-02 18:00:00|11657.7|11651.7|11648.7|11643.2|11664.2|11659.2|11638.2|11633.2|1065
1604343600000|2020-11-02 19:00:00|11648.2|11642.7|11680.2|11675.2|11690.7|11686.2|11646.7|11641.2|1024
1604347200000|2020-11-02 20:00:00|11678.7|11674.7|11710.2|11702.7|11710.7|11705.7|11677.2|11672.7|1195
1604350800000|2020-11-02 21:00:00|11710.7|11703.2|11721.3|11703.3|11726.1|11708.1|11702.2|11689.6|12410351
1604354400000|2020-11-02 22:00:00|11720.8|11702.8|11722.4|11704.4|11723.4|11705.4|11720|11702|0
1604358000000|2020-11-02 23:00:00|11723|11705|11745.3|11727.3|11746.7|11728.7|11716.1|11698.1|0
1604361600000|2020-11-03 00:00:00|11745.9|11727.9|11749.5|11731.5|11751.5|11733.5|11722.1|11704.1|0
1604365200000|2020-11-03 01:00:00|11711|11701|11744.5|11738|11753|11747.5|11702.3|11692.3|1670
1604368800000|2020-11-03 02:00:00|11744|11738.5|11763|11758|11769|11764|11731.5|11725.5|2114
1604372400000|2020-11-03 03:00:00|11763.5|11758.5|11759.4|11755.4|11771.6|11767.6|11717.6|11713.6|1423348
1604376000000|2020-11-03 04:00:00|11758.9|11754.9|11771|11767|11778.5|11774.5|11726.8|11722.8|2070375
1604379600000|2020-11-03 05:00:00|11772|11768|11785.7|11781.7|11802.7|11798.7|11754.1|11750.1|1745625
1604383200000|2020-11-03 06:00:00|11784.5|11780.5|11783.3|11779.3|11803.9|11799.9|11772.5|11768.5|1098675
1604386800000|2020-11-03 07:00:00|11783.5|11779.5|11799.8|11795.8|11816.6|11812.6|11773.7|11769.7|1338150
1604390400000|2020-11-03 08:00:00|11796.7|11792.7|11788.2|11784.2|11823.9|11819.9|11778.4|11774.4|1133925
1604394000000|2020-11-03 09:00:00|11787.8|11783.8|11805.2|11801.2|11819.2|11815.2|11764.1|11760.1|2281125
1604397600000|2020-11-03 10:00:00|11802.9|11797.9|11782.9|11776.9|11810|11799.9|11781.4|11774.4|11053154
1604401200000|2020-11-03 11:00:00|11782.4|11777.4|11819.4|11813.9|11820.4|11814.4|11782.4|11776.4|515
1604404800000|2020-11-03 12:00:00|11818.4|11812.9|11793.9|11787.9|11821.4|11816.4|11787.4|11781.9|728
1604408400000|2020-11-03 13:00:00|11794.9|11788.4|11778.4|11772.9|11812.4|11806.9|11772.9|11766.9|1076
1604412000000|2020-11-03 14:00:00|11779.4|11773.4|11796.9|11791.4|11805.9|11800.9|11764.9|11759.4|1929
1604415600000|2020-11-03 15:00:00|11796.4|11790.9|11840.4|11834.4|11840.9|11835.9|11793.4|11787.9|2345
1604419200000|2020-11-03 16:00:00|11840.9|11834.9|11825.9|11820.4|11843.9|11838.9|11814.9|11809.9|1360
1604422800000|2020-11-03 17:00:00|11826.9|11820.9|11826.9|11822.4|11843.4|11837.9|11819.4|11813.9|869
1604426400000|2020-11-03 18:00:00|11827.4|11821.9|11806.9|11801.9|11840.9|11835.9|11805.4|11799.9|824
1604430000000|2020-11-03 19:00:00|11806.4|11801.4|11820.4|11814.9|11826.4|11821.4|11805.4|11799.9|400
1604433600000|2020-11-03 20:00:00|11820.9|11815.4|11846.9|11841.9|11860.9|11854.4|11805.4|11799.9|610
1604437200000|2020-11-03 21:00:00|11844.9|11835.4|11862.8|11844.8|11866.3|11848.3|11833.9|11818.8|11095986
1604440800000|2020-11-03 22:00:00|11862.9|11844.9|11862.6|11844.6|11864.7|11846.7|11856|11838|0
1604444400000|2020-11-03 23:00:00|11869.6|11851.6|11888.8|11870.8|11929.3|11911.3|11851.7|11833.7|0
1604448000000|2020-11-04 00:00:00|11888.2|11870.2|11778.4|11760.4|11920.8|11902.8|11774.1|11756.1|0
1604451600000|2020-11-04 01:00:00|11781.8|11763.8|11775.2|11768.2|11798.7|11792.7|11742.7|11736.2|2828
1604455200000|2020-11-04 02:00:00|11776.7|11769|11759.2|11750.7|11791.2|11784.2|11704.2|11697.7|3001
1604458800000|2020-11-04 03:00:00|11759.7|11751.2|11838.3|11834.3|11848.5|11844.5|11758.2|11751.2|1302501
1604462400000|2020-11-04 04:00:00|11838.1|11834.1|11822.7|11818.7|11894.2|11890.2|11793.7|11789.7|3187125
1604466000000|2020-11-04 05:00:00|11822.5|11818.5|11841.6|11837.6|11853.6|11849.6|11812.3|11808.3|1047075
1604469600000|2020-11-04 06:00:00|11842.2|11838.2|11880.4|11876.4|11887.7|11883.7|11831.4|11827.4|1447875
1604473200000|2020-11-04 07:00:00|11880|11876|11788.9|11784.9|11887.2|11883.2|11722.6|11718.6|3938625
1604476800000|2020-11-04 08:00:00|11790.2|11786.2|11890.2|11886.2|11903.1|11899.1|11764.5|11760.5|2679825
1604480400000|2020-11-04 09:00:00|11891.6|11887.6|11884.7|11880.7|11921.1|11917.1|11869|11865|2378175
1604484000000|2020-11-04 10:00:00|11885.7|11879.7|11903.2|11896.7|11911.7|11905.2|11839.6|11821.6|15928451
1604487600000|2020-11-04 11:00:00|11902.7|11896.2|11918.7|11913.2|11934.2|11929.2|11883.2|11877.7|795
1604491200000|2020-11-04 12:00:00|11919.2|11913.7|11984.7|11979.2|11989.7|11983.2|11913.2|11908.2|2054
1604494800000|2020-11-04 13:00:00|11985.2|11980.2|11984.7|11979.2|12013.7|12008.7|11968.2|11961.7|1863
1604498400000|2020-11-04 14:00:00|11985.7|11979.7|12020.7|12015.2|12020.7|12015.7|11959.2|11953.2|2665
1604502000000|2020-11-04 15:00:00|12022.2|12015.7|12109.2|12103.7|12110.2|12104.7|12018.7|12012.7|4431
1604505600000|2020-11-04 16:00:00|12108.7|12104.2|12141.2|12136.2|12149.7|12144.2|12080.2|12075.2|3187
1604509200000|2020-11-04 17:00:00|12140.7|12133.7|12135.7|12129.7|12162.2|12157.2|12118.2|12112.7|1934
1604512800000|2020-11-04 18:00:00|12136.7|12130.7|12139.2|12133.2|12161.7|12156.2|12126.7|12120.7|1130
1604516400000|2020-11-04 19:00:00|12139.7|12133.7|12103.2|12097.2|12141.7|12136.2|12099.2|12093.7|1280
1604520000000|2020-11-04 20:00:00|12103.7|12098.2|12081.2|12073.7|12106.7|12102.2|12067.7|12063.2|758
1604523600000|2020-11-04 21:00:00|12077.7|12073.2|12110|12092|12132.5|12114.5|12077.7|12068.7|15982338
1604527200000|2020-11-04 22:00:00|12110.9|12092.9|12122|12104|12123.1|12105.1|12109.8|12091.8|0
1604530800000|2020-11-04 23:00:00|12125.5|12107.5|12092.1|12074.1|12125.5|12107.5|12079.5|12061.5|0
1604534400000|2020-11-05 00:00:00|12093.1|12075.1|12102.5|12084.5|12117.7|12099.7|12079|12061|0
1604538000000|2020-11-05 01:00:00|12102.2|12084.2|12061.4|12055.4|12102.8|12084.8|12040.9|12034.9|3429
1604541600000|2020-11-05 02:00:00|12063.4|12055.9|12048.4|12042.9|12066.4|12060.9|12030.9|12025.9|1983
1604545200000|2020-11-05 03:00:00|12047.9|12041.4|12027.5|12023.5|12083.9|12077.4|12020.6|12016.6|1703854
1604548800000|2020-11-05 04:00:00|12029.3|12025.3|12075|12071|12081.6|12077.6|12010.6|12006.6|2376900
1604552400000|2020-11-05 05:00:00|12076|12072|12066.6|12062.6|12076.3|12072.3|12042.7|12038.7|1309875
1604556000000|2020-11-05 06:00:00|12067|12063|12062.7|12058.7|12072.2|12068.2|12050.1|12046.1|795825
1604559600000|2020-11-05 07:00:00|12060.4|12056.4|12088.9|12084.9|12108.8|12104.8|12053.3|12049.3|1905750
1604563200000|2020-11-05 08:00:00|12089.1|12085.1|12110.3|12106.3|12113.8|12109.8|12070.4|12066.4|1466550
1604566800000|2020-11-05 09:00:00|12110.1|12106.1|12130.9|12126.9|12131.4|12127.4|12094.7|12090.7|2775375
1604570400000|2020-11-05 10:00:00|12132.8|12124.9|12151.4|12144.9|12160.2|12150.2|12123.4|12115.5|12278063
1604574000000|2020-11-05 11:00:00|12150.4|12145.4|12151.9|12145.9|12181.4|12175.9|12138.9|12133.9|1440
1604577600000|2020-11-05 12:00:00|12152.9|12146.4|12178.9|12173.4|12179.9|12175.4|12134.4|12128.9|563
1604581200000|2020-11-05 13:00:00|12178.4|12172.9|12174.9|12169.4|12185.4|12180.4|12157.9|12151.9|1041
1604584800000|2020-11-05 14:00:00|12173.9|12168.9|12163.4|12157.9|12189.4|12184.4|12149.4|12144.4|2285
1604588400000|2020-11-05 15:00:00|12162.4|12156.9|12181.9|12176.4|12181.9|12176.9|12139.4|12133.9|2043
1604592000000|2020-11-05 16:00:00|12182.4|12176.9|12173.9|12168.9|12187.9|12182.4|12162.9|12157.4|1201
1604595600000|2020-11-05 17:00:00|12175.4|12169.4|12178.9|12173.9|12182.4|12176.9|12148.4|12143.9|722
1604599200000|2020-11-05 18:00:00|12180.4|12174.4|12184.4|12176.9|12187.4|12182.4|12174.4|12169.4|558
1604602800000|2020-11-05 19:00:00|12183.9|12176.4|12194.4|12188.9|12205.4|12200.4|12180.9|12172.9|843
1604606400000|2020-11-05 20:00:00|12193.9|12188.4|12198.4|12191.4|12207.4|12202.9|12170.9|12165.9|551
1604610000000|2020-11-05 21:00:00|12196.9|12189.9|12200|12182|12207|12193.4|12191.4|12173.7|12348928
1604613600000|2020-11-05 22:00:00|12199.8|12181.8|12199.5|12181.5|12200.4|12182.4|12194.7|12176.7|0
1604617200000|2020-11-05 23:00:00|12195.3|12177.3|12177|12159|12195.3|12177.3|12134.7|12116.7|0
1604620800000|2020-11-06 00:00:00|12176.4|12158.4|12154.2|12136.2|12182.8|12164.8|12145.8|12127.8|0
1604624400000|2020-11-06 01:00:00|12155.4|12137.4|12144.1|12138.6|12166.2|12156.2|12115.1|12109.6|1852
1604628000000|2020-11-06 02:00:00|12144.6|12140.1|12146.6|12140.6|12155.1|12148.6|12119.1|12114.1|1188
1604631600000|2020-11-06 03:00:00|12147.6|12141.1|12132.6|12128.6|12156.6|12151.6|12115|12111|830917
1604635200000|2020-11-06 04:00:00|12131.5|12127.5|12160.4|12156.4|12178.4|12174.4|12119.1|12115.1|1998525
1604638800000|2020-11-06 05:00:00|12160|12156|12162.4|12158.4|12167.8|12163.8|12125.3|12121.3|1591200
1604642400000|2020-11-06 06:00:00|12162.5|12158.5|12177.1|12173.1|12184|12180|12155|12151|1176900
1604646000000|2020-11-06 07:00:00|12177|12173|12210.5|12206.5|12237.3|12233.3|12174.4|12170.4|1906725
1604649600000|2020-11-06 08:00:00|12212.7|12208.7|12210.2|12206.2|12251.6|12247.6|12205.2|12201.2|1452525
1604653200000|2020-11-06 09:00:00|12210.6|12206.6|12243.2|12239.2|12259.4|12255.4|12183.7|12179.7|2729775
1604656800000|2020-11-06 10:00:00|12243.6|12238.8|12279.7|12273.7|12291.7|12286.2|12233.7|12229.2|11632680
1604660400000|2020-11-06 11:00:00|12279.2|12274.2|12280.2|12275.2|12298.7|12293.7|12276.7|12271.7|596
1604664000000|2020-11-06 12:00:00|12278.7|12273.2|12284.2|12276.7|12290.7|12286.2|12263.7|12258.7|759
1604667600000|2020-11-06 13:00:00|12283.7|12278.7|12319.2|12313.7|12321.7|12315.7|12277.2|12271.7|1102
1604671200000|2020-11-06 14:00:00|12320.7|12314.7|12305.7|12300.2|12348.7|12343.2|12298.2|12293.2|2829
1604674800000|2020-11-06 15:00:00|12306.2|12300.7|12326.7|12321.2|12350.7|12346.2|12302.2|12296.7|2225
1604678400000|2020-11-06 16:00:00|12328.2|12321.7|12335.2|12329.2|12349.7|12344.7|12324.2|12318.7|1679
1604682000000|2020-11-06 17:00:00|12334.7|12329.7|12339.2|12334.2|12346.7|12341.7|12324.7|12319.7|628
1604685600000|2020-11-06 18:00:00|12339.7|12334.7|12352.2|12347.7|12354.2|12349.2|12336.2|12331.2|670
1604689200000|2020-11-06 19:00:00|12352.7|12348.2|12358.2|12353.2|12358.2|12353.7|12349.2|12344.2|903
1604692800000|2020-11-06 20:00:00|12357.7|12352.2|12355.7|12348.7|12375.7|12370.7|12350.2|12345.2|1275
1604696400000|2020-11-06 21:00:00|12355.2|12349.2|12373.7|12355.7|12375.8|12357.8|12348.2|12335.4|11686040
1604876400000|2020-11-08 23:00:00|12391.9|12373.9|12411.3|12393.3|12448.6|12430.6|12382.9|12364.9|0
1604880000000|2020-11-09 00:00:00|12411.9|12393.9|12440.4|12422.4|12447.5|12429.5|12408.5|12390.5|0
1604883600000|2020-11-09 01:00:00|12441|12423|12407.8|12402.3|12441.3|12432.3|12388.8|12383.3|3527
1604887200000|2020-11-09 02:00:00|12407.3|12401.8|12405.3|12399.3|12426.8|12421.8|12386.8|12381.3|1267
1604890800000|2020-11-09 03:00:00|12405.8|12399.8|12426.8|12422.8|12427.4|12423.4|12378|12374|1682865
1604894400000|2020-11-09 04:00:00|12426.6|12422.6|12407.6|12403.6|12433.8|12429.8|12399.7|12395.7|1532025
1604898000000|2020-11-09 05:00:00|12408|12404|12386|12382|12423.5|12419.5|12369.7|12365.7|1624350
1604901600000|2020-11-09 06:00:00|12387.5|12383.5|12377|12373|12396.2|12392.2|12359.8|12355.8|1134975
1604905200000|2020-11-09 07:00:00|12377.4|12373.4|12401.3|12397.3|12405.1|12401.1|12364.5|12360.5|1017600
1604908800000|2020-11-09 08:00:00|12402.3|12398.3|12414.9|12410.9|12428.7|12424.7|12396.7|12392.7|1231800
1604912400000|2020-11-09 09:00:00|12415.1|12411.1|12462.6|12458.6|12463.9|12459.9|12415.1|12411.1|2165475
1604916000000|2020-11-09 10:00:00|12462.7|12458.5|12477.3|12471.8|12485|12476.3|12462.7|12449.2|10338062
1604919600000|2020-11-09 11:00:00|12476.8|12471.3|12589.3|12580.3|12642.8|12633.8|12459.3|12454.3|2679
1604923200000|2020-11-09 12:00:00|12587.8|12580.8|12751.3|12745.3|12763.8|12758.3|12549.8|12540.8|5219
1604926800000|2020-11-09 13:00:00|12751.8|12745.8|12740.3|12734.3|12771.8|12766.8|12723.3|12717.3|3055
1604930400000|2020-11-09 14:00:00|12740.8|12734.8|12663.8|12658.3|12803.8|12798.8|12661.8|12656.8|4645
1604934000000|2020-11-09 15:00:00|12664.3|12659.3|12686.3|12680.3|12723.8|12718.3|12660.8|12655.3|2827
1604937600000|2020-11-09 16:00:00|12685.8|12679.8|12710.8|12705.3|12718.3|12712.8|12667.8|12662.3|3101
1604941200000|2020-11-09 17:00:00|12711.8|12706.8|12761.8|12755.8|12770.3|12764.3|12711.8|12706.3|1981
1604944800000|2020-11-09 18:00:00|12762.3|12756.3|12740.8|12734.8|12768.3|12762.8|12725.3|12720.3|720
1604948400000|2020-11-09 19:00:00|12740.3|12734.3|12739.8|12734.3|12751.8|12744.8|12713.3|12707.8|1095
1604952000000|2020-11-09 20:00:00|12740.8|12733.3|12669.1|12659.1|12745.8|12740.3|12656.8|12651.8|1181
1604955600000|2020-11-09 21:00:00|12664.3|12655.3|12648|12630|12672.8|12662.8|12638.5|12620.5|10380888
1604959200000|2020-11-09 22:00:00|12647.1|12629.1|12654.5|12636.5|12659.4|12641.4|12643.6|12625.6|0
1604962800000|2020-11-09 23:00:00|12654.4|12636.4|12649.1|12631.1|12689|12671|12646|12628|0
1604966400000|2020-11-10 00:00:00|12649.4|12631.4|12627|12609|12659.7|12641.7|12606.8|12588.8|0
1604970000000|2020-11-10 01:00:00|12626.4|12608.4|12653.5|12647.5|12680|12674.5|12626.4|12608.4|2633
1604973600000|2020-11-10 02:00:00|12653|12647|12618|12612|12687|12681|12613.5|12608|2579
1604977200000|2020-11-10 03:00:00|12617|12611.5|12491.8|12487.8|12618|12612.5|12466|12462|2450295
1604980800000|2020-11-10 04:00:00|12492.1|12488.1|12529|12525|12559.8|12555.8|12471.3|12467.3|2520000
1604984400000|2020-11-10 05:00:00|12529.1|12525.1|12568.3|12564.3|12596.6|12592.6|12529.1|12525.1|1729950
1604988000000|2020-11-10 06:00:00|12568.8|12564.8|12573.6|12569.6|12580.9|12576.9|12541.9|12537.9|1316400
1604991600000|2020-11-10 07:00:00|12573.8|12569.8|12589.7|12585.7|12620.9|12616.9|12573.3|12569.3|1884600
1604995200000|2020-11-10 08:00:00|12589.2|12585.2|12569|12565|12617|12613|12516|12512|2295225
1604998800000|2020-11-10 09:00:00|12568.6|12564.6|12646|12642|12649.8|12645.8|12565.5|12561.5|3088050
1605002400000|2020-11-10 10:00:00|12647.4|12640.7|12616.5|12609|12662.5|12656|12601.5|12590.9|15200657
1605006000000|2020-11-10 11:00:00|12616|12608|12644.5|12639|12650.5|12645.5|12608|12601|680
1605009600000|2020-11-10 12:00:00|12644|12638.5|12623.5|12617.5|12648|12643|12616|12611|539
1605013200000|2020-11-10 13:00:00|12623|12617|12635.5|12630|12641|12635.5|12606.5|12601.5|489
1605016800000|2020-11-10 14:00:00|12634|12629|12654.5|12649|12677.5|12671.5|12617.5|12611.5|2641
1605020400000|2020-11-10 15:00:00|12653.5|12648.5|12638.5|12632.5|12669|12663|12611|12606|1822
1605024000000|2020-11-10 16:00:00|12638|12633.5|12677.5|12671.5|12687.5|12682.5|12637|12631.5|1265
1605027600000|2020-11-10 17:00:00|12677|12671|12689.5|12684.5|12701.5|12696.5|12675|12669.5|1585
1605031200000|2020-11-10 18:00:00|12690.5|12685.5|12691|12685.5|12698.5|12693|12658.5|12654|1186
1605034800000|2020-11-10 19:00:00|12691.5|12686|12686|12681|12693|12687.5|12662.5|12656.5|1235
1605038400000|2020-11-10 20:00:00|12685.5|12679.5|12668.5|12661|12699|12693.5|12663.5|12659|468
1605042000000|2020-11-10 21:00:00|12666.5|12660.5|12675.7|12657.7|12680.4|12673|12666.5|12653|15305364
1605045600000|2020-11-10 22:00:00|12674.5|12656.5|12675.4|12657.4|12678.3|12660.3|12673.4|12655.4|0
1605049200000|2020-11-10 23:00:00|12677|12659|12657|12639|12694.3|12676.3|12650.1|12632.1|0
1605052800000|2020-11-11 00:00:00|12656.3|12638.3|12647.9|12629.9|12665.8|12647.8|12640.7|12622.7|0
1605056400000|2020-11-11 01:00:00|12647.3|12629.3|12689.5|12683.5|12692.5|12687|12641.5|12628.1|1665
1605060000000|2020-11-11 02:00:00|12687.5|12683|12698.5|12693|12707|12701|12686.5|12680|1264
1605063600000|2020-11-11 03:00:00|12699|12693.5|12724.4|12720.4|12725.3|12721.3|12647.9|12643.9|1218244
1605067200000|2020-11-11 04:00:00|12724.9|12720.9|12720.3|12716.3|12744.5|12740.5|12697|12693|2259150
1605070800000|2020-11-11 05:00:00|12721.1|12717.1|12621.6|12617.6|12735.5|12731.5|12591.7|12587.7|3092100
1605074400000|2020-11-11 06:00:00|12624.7|12620.7|12629.8|12625.8|12669|12665|12579.2|12575.2|2098425
1605078000000|2020-11-11 07:00:00|12630.1|12626.1|12564.1|12560.1|12659.7|12655.7|12562.4|12558.4|1790400
1605081600000|2020-11-11 08:00:00|12562.8|12558.8|12739.6|12735.6|12743|12739|12562.8|12558.8|3435375
1605085200000|2020-11-11 09:00:00|12739.5|12735.5|12746.8|12742.8|12755.9|12751.9|12712.8|12708.8|2120925
1605088800000|2020-11-11 10:00:00|12747.6|12742|12774|12768.5|12800|12792.5|12747.6|12742|15953230
1605092400000|2020-11-11 11:00:00|12773.5|12767.5|12782|12776.5|12791|12785.5|12764.5|12759.5|554
1605096000000|2020-11-11 12:00:00|12781|12776|12774.5|12769|12781|12776|12758|12753.5|601
1605099600000|2020-11-11 13:00:00|12774|12769.5|12760|12755|12784|12779|12751|12746|516
1605103200000|2020-11-11 14:00:00|12761|12755.5|12721.5|12715.5|12764|12757.5|12717|12711.5|1363
1605106800000|2020-11-11 15:00:00|12722.5|12716|12736.5|12731|12747|12740.5|12713|12707.5|1017
1605110400000|2020-11-11 16:00:00|12736|12730|12737.5|12732|12740|12734.5|12709.5|12704|639
1605114000000|2020-11-11 17:00:00|12736|12730.5|12758.5|12753|12758.5|12753|12734|12729.5|278
1605117600000|2020-11-11 18:00:00|12757.5|12753.5|12750|12745|12763|12758|12746.5|12741|236
1605121200000|2020-11-11 19:00:00|12752|12744.5|12724.5|12719|12761.5|12756|12724|12717.5|608
1605124800000|2020-11-11 20:00:00|12725.5|12719.5|12762|12754.5|12762.5|12756.5|12723.5|12717.5|344
1605128400000|2020-11-11 21:00:00|12760.5|12753.5|12768|12750|12777.3|12759.3|12758|12748.4|16023645
1605132000000|2020-11-11 22:00:00|12768.1|12750.1|12771.1|12753.1|12771.1|12753.1|12767|12749|0
1605135600000|2020-11-11 23:00:00|12769.5|12751.5|12754.3|12736.3|12770.7|12752.7|12752.1|12734.1|0
1605139200000|2020-11-12 00:00:00|12754|12736|12749.7|12731.7|12762.9|12744.9|12743.6|12725.6|0
1605142800000|2020-11-12 01:00:00|12748.5|12730.5|12725.5|12720|12758|12752.5|12718|12711.5|1008
1605146400000|2020-11-12 02:00:00|12726|12720.5|12728|12721.5|12731.5|12726.5|12702.5|12694|681
1605150000000|2020-11-12 03:00:00|12727.5|12722.5|12693.1|12689.1|12740|12733.5|12689.6|12685|1225662
1605153600000|2020-11-12 04:00:00|12692.2|12688.2|12669|12665|12719.1|12715.1|12665|12661|1926600
1605157200000|2020-11-12 05:00:00|12668.3|12664.3|12691.1|12687.1|12694|12690|12656.4|12652.4|1092150
1605160800000|2020-11-12 06:00:00|12690.1|12686.1|12698.9|12694.9|12700.6|12696.6|12657.8|12653.8|1026600
1605164400000|2020-11-12 07:00:00|12702.1|12698.1|12649.8|12645.8|12720.6|12716.6|12637.3|12633.3|1695675
1605168000000|2020-11-12 08:00:00|12647.8|12643.8|12675.2|12671.2|12708.3|12704.3|12628.7|12624.7|1644825
1605171600000|2020-11-12 09:00:00|12675.8|12671.8|12695.1|12691.1|12708.2|12704.2|12643|12639|1786500
1605175200000|2020-11-12 10:00:00|12697.3|12688.9|12718.8|12712.3|12741.3|12734.3|12693.3|12685.8|10348567
1605178800000|2020-11-12 11:00:00|12719.3|12712.8|12701.8|12696.3|12726.3|12721.8|12699.8|12694.3|832
1605182400000|2020-11-12 12:00:00|12700.8|12695.8|12659.3|12653.8|12705.8|12700.8|12657.3|12652.3|1392
1605186000000|2020-11-12 13:00:00|12659.8|12654.3|12706.8|12700.8|12719.3|12714.3|12651.8|12646.3|977
1605189600000|2020-11-12 14:00:00|12707.3|12701.3|12668.3|12662.3|12709.8|12704.3|12656.8|12651.8|1778
1605193200000|2020-11-12 15:00:00|12667.8|12661.8|12678.3|12672.3|12697.8|12692.3|12663.8|12658.8|1351
1605196800000|2020-11-12 16:00:00|12677.8|12671.8|12664.3|12658.8|12687.8|12682.3|12661.8|12656.3|1193
1605200400000|2020-11-12 17:00:00|12663.8|12658.3|12634.3|12628.3|12672.8|12667.3|12620.8|12615.3|794
1605204000000|2020-11-12 18:00:00|12633.8|12627.3|12643.3|12637.8|12643.3|12637.8|12608.3|12602.8|1203
1605207600000|2020-11-12 19:00:00|12643.8|12638.3|12599.3|12593.8|12650.3|12645.3|12598.8|12593.8|653
1605211200000|2020-11-12 20:00:00|12598.8|12594.3|12614.8|12604.8|12615.8|12609.3|12590.8|12586.3|601
1605214800000|2020-11-12 21:00:00|12614.3|12604.3|12635.5|12617.5|12654.6|12636.6|12614.3|12604.3|10395310
1605218400000|2020-11-12 22:00:00|12635.4|12617.4|12635.6|12617.6|12636.8|12618.8|12633.3|12615.3|0
1605222000000|2020-11-12 23:00:00|12633.4|12615.4|12624|12606|12638.1|12620.1|12621.2|12603.2|0
1605225600000|2020-11-13 00:00:00|12624.9|12606.9|12608.7|12590.7|12636.2|12618.2|12608.1|12590.1|0
1605229200000|2020-11-13 01:00:00|12608.4|12590.4|12632.6|12626.1|12633.1|12627.1|12605.6|12590.1|1688
1605232800000|2020-11-13 02:00:00|12632.1|12625.6|12648.1|12642.1|12655.1|12649.6|12620.1|12614.1|957
1605236400000|2020-11-13 03:00:00|12648.6|12644.6|12623.2|12619.2|12661.6|12656.6|12612|12608|937258
1605240000000|2020-11-13 04:00:00|12623.4|12619.4|12716.7|12712.7|12735.7|12731.7|12608.7|12604.7|2262825
1605243600000|2020-11-13 05:00:00|12717.4|12713.4|12677.7|12673.7|12722.2|12718.2|12675.9|12671.9|1251150
1605247200000|2020-11-13 06:00:00|12677.5|12673.5|12683.4|12679.4|12711.1|12707.1|12668.1|12664.1|1043400
1605250800000|2020-11-13 07:00:00|12682.8|12678.8|12705|12701|12708.4|12704.4|12662.7|12658.7|1099950
1605254400000|2020-11-13 08:00:00|12705.6|12701.6|12711.2|12707.2|12731.2|12727.2|12683.1|12679.1|1362900
1605258000000|2020-11-13 09:00:00|12711.4|12707.4|12745|12741|12752.2|12748.2|12706.2|12702.2|1867350
1605261600000|2020-11-13 10:00:00|12746|12740|12746.6|12741.1|12768.1|12752.1|12743.6|12731.8|9776948
1605265200000|2020-11-13 11:00:00|12747.1|12741.6|12749.1|12744.1|12753.1|12747.6|12737.6|12732.6|472
1605268800000|2020-11-13 12:00:00|12749.6|12743.1|12741.6|12736.1|12753.6|12748.6|12736.1|12731.1|379
1605272400000|2020-11-13 13:00:00|12742.1|12736.6|12745.6|12740.1|12748.1|12743.1|12740.1|12735.6|143
1605276000000|2020-11-13 14:00:00|12744.1|12738.1|12749.6|12743.6|12754.1|12749.1|12726.6|12721.6|888
1605279600000|2020-11-13 15:00:00|12749.1|12743.1|12737.1|12732.1|12754.1|12748.6|12728.1|12721.1|2135
1605283200000|2020-11-13 16:00:00|12737.6|12732.6|12770.6|12765.1|12771.1|12765.1|12736.1|12731.6|1003
1605286800000|2020-11-13 17:00:00|12771.1|12765.6|12781.1|12775.6|12781.6|12775.6|12761.6|12756.6|428
1605290400000|2020-11-13 18:00:00|12781.6|12776.1|12785.1|12779.6|12786.6|12782.1|12775.6|12770.6|484
1605294000000|2020-11-13 19:00:00|12784.6|12781.1|12800.6|12795.1|12802.6|12798.1|12783.1|12778.1|746
1605297600000|2020-11-13 20:00:00|12799.6|12794.1|12792.6|12785.6|12800.1|12795.1|12778.1|12770.1|577
1605301200000|2020-11-13 21:00:00|12793.1|12780.9|12814.7|12796.7|12821.2|12803.2|12784.6|12779.1|9832903
1605481200000|2020-11-15 23:00:00|12842.9|12824.9|12899|12881|12905.6|12887.6|12842.6|12824.6|0
1605484800000|2020-11-16 00:00:00|12898.4|12880.4|12847.4|12829.4|12900.2|12882.2|12845.8|12827.8|0
1605488400000|2020-11-16 01:00:00|12847.1|12829.1|12828.5|12823|12891|12885|12818|12812.5|2823
1605492000000|2020-11-16 02:00:00|12828|12822|12859.5|12855|12870|12865.5|12827.5|12821.5|2291
1605495600000|2020-11-16 03:00:00|12859|12854.5|12833.5|12828|12872|12867.5|12829.5|12824|2099
1605499200000|2020-11-16 04:00:00|12834|12829|12838|12833|12876|12870.5|12820|12814.5|2797
1605502800000|2020-11-16 05:00:00|12838.5|12834|12831|12826|12861|12854.5|12822|12816.5|2502
1605506400000|2020-11-16 06:00:00|12829|12824|12827|12822|12842|12837|12813|12807|1697
1605510000000|2020-11-16 07:00:00|12827.5|12821|12824|12819|12827.5|12822|12810|12804.5|1284
1605513600000|2020-11-16 08:00:00|12823.5|12818.5|12801.5|12797|12853.5|12848.5|12789.5|12784|2758
1605517200000|2020-11-16 09:00:00|12803|12797.5|12844.5|12838.5|12850|12844.5|12802|12796|2236
1605520800000|2020-11-16 10:00:00|12843.5|12838|12828.5|12821.5|12844.9|12838.5|12826.5|12816.1|1848180
1605524400000|2020-11-16 11:00:00|12829|12824.5|12870.5|12865|12882|12877.5|12828.5|12821.5|1203
1605528000000|2020-11-16 12:00:00|12869.5|12864.5|12880|12874.5|12881.5|12877|12861|12855.5|1098
1605531600000|2020-11-16 13:00:00|12879.5|12873.5|12870.5|12865|12884|12879.5|12868|12863.5|847
1605535200000|2020-11-16 14:00:00|12870|12865.5|12907|12901.5|12922.5|12917.5|12870|12865.5|4873
1605538800000|2020-11-16 15:00:00|12908|12902.5|12924.5|12919|12924.5|12919|12899.5|12894.5|1446
1605542400000|2020-11-16 16:00:00|12925.5|12918.5|12918.5|12913|12925.5|12920.5|12911|12906|513
1605546000000|2020-11-16 17:00:00|12919|12913.5|12896.5|12891.5|12923|12917.5|12889.5|12884.5|647
1605549600000|2020-11-16 18:00:00|12897|12890|12877|12871.5|12900.5|12895.5|12868|12862.5|1132
1605553200000|2020-11-16 19:00:00|12877.5|12872|12884.5|12878|12891|12886|12870|12864.5|222
1605556800000|2020-11-16 20:00:00|12885|12876|12892|12884|12892|12884|12872|12865.5|777
1605560400000|2020-11-16 21:00:00|12890.5|12880.5|12899|12881|12906.1|12889|12890.5|12880.3|1863790
1605564000000|2020-11-16 22:00:00|12899.2|12881.2|12901.4|12883.4|12905|12887|12898.1|12880.1|0
1605567600000|2020-11-16 23:00:00|12895.2|12877.2|12885|12867|12905.4|12887.4|12883.1|12865.1|0
1605571200000|2020-11-17 00:00:00|12884.3|12866.3|12869.2|12851.2|12885|12867|12864.8|12846.8|0
1605574800000|2020-11-17 01:00:00|12869.8|12851.8|12856|12850.5|12896.5|12886.5|12854.5|12849|1159
1605578400000|2020-11-17 02:00:00|12855.5|12850|12868.2|12863.2|12884.7|12879.7|12853.5|12848|1516
1605582000000|2020-11-17 03:00:00|12867.7|12863.7|12862.4|12858.4|12912.7|12907.7|12837.6|12833.6|1312829
1605585600000|2020-11-17 04:00:00|12863.5|12859.5|12845.9|12841.9|12868.8|12864.8|12843.3|12839.3|1365750
1605589200000|2020-11-17 05:00:00|12845.7|12841.7|12812.6|12808.6|12845.7|12841.7|12795.8|12791.8|1647300
1605592800000|2020-11-17 06:00:00|12812.3|12808.3|12833.3|12829.3|12835|12831|12811.3|12807.3|628650
1605596400000|2020-11-17 07:00:00|12838.2|12834.2|12850.6|12846.6|12852.1|12848.1|12810.8|12806.8|978750
1605600000000|2020-11-17 08:00:00|12851|12847|12852.2|12848.2|12871.9|12867.9|12841.9|12837.9|1131150
1605603600000|2020-11-17 09:00:00|12852.7|12848.7|12882.7|12878.7|12882.7|12878.7|12830.5|12826.5|1581450
1605607200000|2020-11-17 10:00:00|12883.7|12877.7|12890.7|12884.2|12901|12894.2|12882|12870.7|8587741
1605610800000|2020-11-17 11:00:00|12889.7|12883.7|12882.7|12876.7|12889.7|12885.2|12869.7|12864.2|470
1605614400000|2020-11-17 12:00:00|12880.7|12875.7|12875.2|12870.2|12893.7|12888.7|12866.7|12861.2|509
1605618000000|2020-11-17 13:00:00|12875.7|12870.7|12856.7|12851.2|12879.2|12874.7|12849.2|12843.7|456
1605621600000|2020-11-17 14:00:00|12856.2|12850.7|12861.7|12856.2|12875.7|12870.2|12850.2|12845.2|1217
1605625200000|2020-11-17 15:00:00|12861.2|12856.7|12930.7|12925.7|12935.7|12930.7|12856.2|12851.2|2342
1605628800000|2020-11-17 16:00:00|12930.2|12926.2|12931.2|12925.7|12936.7|12931.7|12921.7|12916.7|1201
1605632400000|2020-11-17 17:00:00|12932.2|12926.2|12928.7|12923.7|12939.7|12934.7|12927.2|12921.2|627
1605636000000|2020-11-17 18:00:00|12928.2|12923.2|12925.7|12920.2|12936.2|12931.2|12920.2|12915.2|587
1605639600000|2020-11-17 19:00:00|12926.2|12920.7|12932.7|12927.7|12942.7|12938.2|12926.2|12920.7|952
1605643200000|2020-11-17 20:00:00|12932.2|12926.2|12928.7|12921.2|12932.7|12927.7|12906.7|12901.7|727
1605646800000|2020-11-17 21:00:00|12926.7|12922.2|12920.3|12902.3|12941.6|12923.7|12919.1|12901.1|8652947
1605650400000|2020-11-17 22:00:00|12919.6|12901.6|12921.7|12903.7|12923.3|12905.3|12919.1|12901.1|0
1605654000000|2020-11-17 23:00:00|12924|12906|12931.2|12913.2|12937.4|12919.4|12915.2|12897.2|0
1605657600000|2020-11-18 00:00:00|12930.6|12912.6|12911.4|12893.4|12933.1|12915.1|12902.6|12884.6|0
1605661200000|2020-11-18 01:00:00|12893.1|12883.1|12897.8|12893.3|12910.3|12904.8|12870.8|12863.8|2122
1605664800000|2020-11-18 02:00:00|12897.3|12892.3|12886.3|12878.8|12900.8|12895.3|12873.3|12867.3|1196
1605668400000|2020-11-18 03:00:00|12884.8|12879.3|12874.2|12870.2|12901.2|12897.2|12851.6|12847.6|927804
1605672000000|2020-11-18 04:00:00|12873.4|12869.4|12865.4|12861.4|12883.7|12879.7|12857.3|12853.3|1076025
1605675600000|2020-11-18 05:00:00|12865.3|12861.3|12844.1|12840.1|12890.3|12886.3|12828.5|12824.5|1592850
1605679200000|2020-11-18 06:00:00|12844.2|12840.2|12845.8|12841.8|12858.7|12854.7|12836.5|12832.5|643800
1605682800000|2020-11-18 07:00:00|12845.6|12841.6|12867.1|12863.1|12875.3|12871.3|12832.4|12828.4|823050
1605686400000|2020-11-18 08:00:00|12867.6|12863.6|12919.6|12915.6|12935.5|12931.5|12853.9|12849.9|2066700
1605690000000|2020-11-18 09:00:00|12919.5|12915.5|12959.3|12955.3|12960.1|12956.1|12911.4|12907.4|1877250
1605693600000|2020-11-18 10:00:00|12975.2|12970.2|12976.7|12971.7|12995.7|12977.7|12969.4|12951.4|8950045
1605697200000|2020-11-18 11:00:00|12976.2|12971.2|12982.7|12977.7|12988.7|12983.2|12970.7|12965.7|925
1605700800000|2020-11-18 12:00:00|12982.2|12977.2|12990.7|12985.2|13006.2|13001.7|12982.2|12977.2|1105
1605704400000|2020-11-18 13:00:00|12989.2|12983.7|12972.2|12967.2|12991.7|12986.7|12967.7|12962.2|654
1605708000000|2020-11-18 14:00:00|12971.7|12965.7|12948.2|12943.2|12974.2|12969.2|12943.2|12938.2|1639
1605711600000|2020-11-18 15:00:00|12947.7|12942.7|12951.2|12946.2|12957.7|12952.7|12942.7|12938.2|945
1605715200000|2020-11-18 16:00:00|12951.7|12946.7|12954.2|12948.7|12958.2|12953.2|12941.2|12936.2|614
1605718800000|2020-11-18 17:00:00|12955.2|12949.2|12957.2|12951.7|12965.7|12960.2|12954.2|12948.7|588
1605722400000|2020-11-18 18:00:00|12956.7|12952.2|12933.7|12928.2|12960.7|12955.7|12928.7|12923.7|414
1605726000000|2020-11-18 19:00:00|12933.2|12928.7|12931.7|12926.2|12940.7|12935.2|12919.2|12913.2|706
1605729600000|2020-11-18 20:00:00|12932.2|12926.7|12875.2|12869.2|12937.2|12931.7|12873.7|12867.2|921
1605733200000|2020-11-18 21:00:00|12875.7|12867.7|12880.1|12862.1|12892.7|12882.7|12868.4|12850.4|9010938
1605736800000|2020-11-18 22:00:00|12880.2|12862.2|12880.7|12862.7|12881.2|12863.2|12877.3|12859.3|0
1605740400000|2020-11-18 23:00:00|12883.2|12865.2|12899.7|12881.7|12911.4|12893.4|12882.6|12864.6|0
1605744000000|2020-11-19 00:00:00|12899|12881|12891.6|12873.6|12907.3|12889.3|12879.8|12861.8|0
1605747600000|2020-11-19 01:00:00|12892.3|12874.3|12885.7|12879.2|12900.2|12895.7|12864.7|12854.7|1327
1605751200000|2020-11-19 02:00:00|12885.2|12878.2|12851.2|12845.2|12887.7|12881.7|12846.2|12840.2|872
1605754800000|2020-11-19 03:00:00|12850.7|12844.7|12895.3|12891.3|12902.6|12898.6|12844.2|12838.2|1180927
1605758400000|2020-11-19 04:00:00|12894.9|12890.9|12943|12939|12953.5|12949.5|12888.4|12884.4|2075100
1605762000000|2020-11-19 05:00:00|12942.7|12938.7|12936.5|12932.5|12949.9|12945.9|12910.9|12906.9|1105800
1605765600000|2020-11-19 06:00:00|12936.6|12932.6|12961.8|12957.8|12963.7|12959.7|12934.7|12930.7|867075
1605769200000|2020-11-19 07:00:00|12961.9|12957.9|12900.5|12896.5|12963|12959|12897.5|12893.5|1333875
1605772800000|2020-11-19 08:00:00|12899.9|12895.9|12764.3|12760.3|12911.5|12907.5|12762.9|12758.9|3158850
1605776400000|2020-11-19 09:00:00|12762.9|12758.9|12768.9|12764.9|12840.4|12836.4|12745|12741|3343275
1605780000000|2020-11-19 10:00:00|12769.2|12764.7|12773.7|12767.2|12795.2|12789.2|12761|12743|13006831
1605783600000|2020-11-19 11:00:00|12774.2|12767.7|12802.2|12796.7|12803.7|12798.7|12773.7|12767.7|771
1605787200000|2020-11-19 12:00:00|12803.2|12797.2|12809.7|12804.2|12819.7|12814.2|12803.2|12797.2|632
1605790800000|2020-11-19 13:00:00|12809.2|12803.2|12788.7|12783.2|12818.7|12813.2|12774.2|12768.7|1678
1605794400000|2020-11-19 14:00:00|12789.2|12784.2|12816.2|12811.2|12821.2|12815.7|12780.2|12774.7|2201
1605798000000|2020-11-19 15:00:00|12818.2|12811.7|12811.7|12806.7|12832.7|12827.7|12805.2|12800.7|1559
1605801600000|2020-11-19 16:00:00|12811.2|12804.7|12821.2|12815.2|12827.2|12821.7|12809.2|12803.7|999
1605805200000|2020-11-19 17:00:00|12820.7|12815.7|12807.7|12802.2|12824.7|12819.7|12802.2|12797.2|370
1605808800000|2020-11-19 18:00:00|12807.2|12802.7|12814.7|12809.2|12821.2|12816.2|12807.2|12801.7|320
1605812400000|2020-11-19 19:00:00|12816.2|12810.2|12817.7|12812.2|12830.7|12825.7|12812.2|12806.7|501
1605816000000|2020-11-19 20:00:00|12818.7|12811.7|12810.7|12801.2|12826.2|12821.7|12801.7|12794.2|379
1605819600000|2020-11-19 21:00:00|12811.2|12802.2|12788.6|12770.6|12821.5|12808.2|12785.8|12767.8|13073134
1605823200000|2020-11-19 22:00:00|12789|12771|12791.2|12773.2|12796.4|12778.4|12785.8|12767.8|0
1605826800000|2020-11-19 23:00:00|12781|12763|12761.5|12743.5|12781|12763|12752.1|12734.1|0
1605830400000|2020-11-20 00:00:00|12762.1|12744.1|12772.9|12754.9|12789.9|12771.9|12762.1|12744.1|0
1605834000000|2020-11-20 01:00:00|12773.6|12755.6|12792.7|12786.7|12807.2|12801.2|12771.2|12755.6|895
1605837600000|2020-11-20 02:00:00|12793.2|12787.2|12802.6|12796.6|12803.6|12798.1|12780.7|12775.2|746
1605841200000|2020-11-20 03:00:00|12802.1|12795.6|12805.6|12801.6|12836|12832|12773.1|12769.1|1099573
1605844800000|2020-11-20 04:00:00|12806|12802|12829.9|12825.9|12840|12836|12786.6|12782.6|1698750
1605848400000|2020-11-20 05:00:00|12830.9|12826.9|12759.7|12755.7|12832.9|12828.9|12739.2|12735.2|2298675
1605852000000|2020-11-20 06:00:00|12759.8|12755.8|12775.6|12771.6|12791.2|12787.2|12740.6|12736.6|1242300
1605855600000|2020-11-20 07:00:00|12776.8|12772.8|12798.1|12794.1|12819.8|12815.8|12750.2|12746.2|1486425
1605859200000|2020-11-20 08:00:00|12799.4|12795.4|12869.5|12865.5|12902.3|12898.3|12771.4|12767.4|2598375
1605862800000|2020-11-20 09:00:00|12869.6|12865.6|12849.2|12845.2|12895.2|12891.2|12844.7|12840.7|1711575
1605866400000|2020-11-20 10:00:00|12850.7|12843.7|12880.6|12875.6|12893.7|12881.1|12850.7|12843.7|12078838
1605870000000|2020-11-20 11:00:00|12881.1|12876.1|12890.1|12885.1|12890.6|12885.6|12871.1|12865.6|643
1605873600000|2020-11-20 12:00:00|12890.6|12885.6|12897.1|12892.6|12897.6|12892.6|12887.1|12882.6|578
1605877200000|2020-11-20 13:00:00|12896.1|12892.1|12876.1|12870.6|12905.6|12900.6|12874.6|12869.6|1091
1605880800000|2020-11-20 14:00:00|12875.6|12871.6|12886.1|12881.1|12901.6|12896.1|12875.1|12870.1|1110
1605884400000|2020-11-20 15:00:00|12886.6|12880.6|12875.6|12870.6|12891.1|12885.6|12869.1|12863.6|584
1605888000000|2020-11-20 16:00:00|12876.1|12870.1|12888.1|12882.6|12897.1|12892.1|12873.1|12867.6|745
1605891600000|2020-11-20 17:00:00|12887.1|12881.6|12890.1|12884.6|12893.1|12887.6|12883.1|12877.6|329
1605895200000|2020-11-20 18:00:00|12889.6|12883.6|12881.1|12876.1|12893.1|12888.1|12878.6|12873.6|236
1605898800000|2020-11-20 19:00:00|12881.6|12876.6|12887.6|12882.1|12896.6|12891.6|12881.1|12876.6|256
1605902400000|2020-11-20 20:00:00|12888.1|12882.6|12863.6|12856.6|12889.1|12884.6|12863.1|12855.6|304
1605906000000|2020-11-20 21:00:00|12864.1|12857.1|12892.6|12874.6|12895.3|12877.3|12858.1|12852.6|12140849
1606086000000|2020-11-22 23:00:00|12878.4|12860.4|12909.1|12891.1|12909.7|12891.7|12878.1|12860.1|0
1606089600000|2020-11-23 00:00:00|12908.5|12890.5|12918|12900|12929|12911|12904.9|12886.9|0
1606093200000|2020-11-23 01:00:00|12917.4|12899.4|12939.5|12933.5|12966.5|12961|12904|12894|4003
1606096800000|2020-11-23 02:00:00|12940|12935.5|12949.5|12945|12957.5|12952|12918.5|12913.5|2934
1606100400000|2020-11-23 03:00:00|12950|12945.5|12925.7|12921.7|12959.5|12954|12923.5|12919.5|910954
1606104000000|2020-11-23 04:00:00|12926.1|12922.1|12885.7|12881.7|12934.8|12930.8|12848.3|12844.3|1963800
1606107600000|2020-11-23 05:00:00|12884.9|12880.9|12899.6|12895.6|12903.9|12899.9|12821.7|12817.7|1700625
1606111200000|2020-11-23 06:00:00|12899.3|12895.3|12876.9|12872.9|12914.1|12910.1|12864.2|12860.2|1060500
1606114800000|2020-11-23 07:00:00|12876.2|12872.2|12923.6|12919.6|12929.9|12925.9|12876.2|12872.2|1311375
1606118400000|2020-11-23 08:00:00|12923.3|12919.3|12957.1|12953.1|12965.1|12961.1|12912.5|12908.5|1676025
1606122000000|2020-11-23 09:00:00|12956.9|12952.9|12939|12935|12958.2|12954.2|12922.2|12918.2|1413525
1606125600000|2020-11-23 10:00:00|12940.5|12933.5|12966|12959|12972|12963.5|12940|12925|9961576
1606129200000|2020-11-23 11:00:00|12965.5|12959.5|12935|12929.5|12967.5|12962.5|12930|12925|1007
1606132800000|2020-11-23 12:00:00|12934.5|12930|12944|12939|12955.5|12951|12923|12918|353
1606136400000|2020-11-23 13:00:00|12944.5|12939.5|12931.5|12926|12952|12946|12920|12914|1083
1606140000000|2020-11-23 14:00:00|12932|12927|12905|12899.5|12946.5|12941|12904|12898|1821
1606143600000|2020-11-23 15:00:00|12905.5|12900.5|12912.5|12906.5|12923|12916.5|12884|12878.5|3053
1606147200000|2020-11-23 16:00:00|12913.5|12907|12897.5|12892.5|12917.5|12912|12885.5|12880.5|1529
1606150800000|2020-11-23 17:00:00|12897|12891|12918.5|12913|12919.5|12914.5|12882|12877.5|599
1606154400000|2020-11-23 18:00:00|12919|12913.5|12912.5|12907|12921.5|12917|12903.5|12898|429
1606158000000|2020-11-23 19:00:00|12912|12906.5|12920|12914.5|12921.5|12916.5|12897|12892.5|975
1606161600000|2020-11-23 20:00:00|12921|12915|12912|12902|12941.5|12936|12908|12900|534
1606165200000|2020-11-23 21:00:00|12913|12903|12911.3|12893.3|12914|12904.5|12905.9|12887.9|10039162
1606168800000|2020-11-23 22:00:00|12911.2|12893.2|12915.1|12897.1|12916.5|12898.5|12909.7|12891.7|0
1606172400000|2020-11-23 23:00:00|12915.5|12897.5|12958.3|12940.3|12967.6|12949.6|12909.7|12891.7|0
1606176000000|2020-11-24 00:00:00|12958|12940|12944|12926|12966.2|12948.2|12944|12926|0
1606179600000|2020-11-24 01:00:00|12944.6|12926.6|12952.3|12946.8|12991.1|12982.3|12934.3|12926|1839
1606183200000|2020-11-24 02:00:00|12953.3|12947.3|12962.8|12958.3|12965.3|12959.8|12948.3|12941.8|2604
1606186800000|2020-11-24 03:00:00|12963.3|12958.8|13008.1|13004.1|13009.5|13005.5|12957.3|12952.8|1065661
1606190400000|2020-11-24 04:00:00|13009.6|13005.6|13026.8|13022.8|13036.3|13032.3|13004.9|13000.9|1610250
1606194000000|2020-11-24 05:00:00|13026.6|13022.6|13000.5|12996.5|13030.1|13026.1|12999.7|12995.7|1392900
1606197600000|2020-11-24 06:00:00|12999.9|12995.9|13016.3|13012.3|13026.4|13022.4|12997|12993|941700
1606201200000|2020-11-24 07:00:00|13017.1|13013.1|13028.6|13024.6|13035|13031|13008.8|13004.8|1121700
1606204800000|2020-11-24 08:00:00|13028.8|13024.8|13054.4|13050.4|13061.6|13057.6|13028.6|13024.6|1622850
1606208400000|2020-11-24 09:00:00|13054.6|13050.6|13076.8|13072.8|13077.2|13073.2|13045.9|13041.9|2294175
1606212000000|2020-11-24 10:00:00|13078.3|13071.3|13072.3|13064.8|13085.3|13079.3|13062.3|13055|9972129
1606215600000|2020-11-24 11:00:00|13071.8|13064.3|13070.8|13064.3|13092.8|13086.8|13069.3|13064.3|344
1606219200000|2020-11-24 12:00:00|13071.3|13065.3|13087.3|13081.8|13089.3|13083.8|13065.3|13059.3|498
1606222800000|2020-11-24 13:00:00|13086.8|13081.3|13076.3|13070.8|13103.3|13098.3|13075.3|13069.8|674
1606226400000|2020-11-24 14:00:00|13075.3|13069.8|13080.8|13074.8|13087.3|13081.8|13051.3|13045.8|1606
1606230000000|2020-11-24 15:00:00|13079.8|13074.3|13100.3|13094.8|13100.3|13095.3|13069.3|13064.3|1469
1606233600000|2020-11-24 16:00:00|13101.3|13095.3|13128.8|13123.3|13136.3|13131.3|13096.8|13091.3|1221
1606237200000|2020-11-24 17:00:00|13129.3|13123.8|13132.3|13126.8|13132.3|13127.3|13121.8|13117.3|455
1606240800000|2020-11-24 18:00:00|13132.8|13127.3|13125.8|13120.3|13137.8|13132.8|13124.3|13119.3|858
1606244400000|2020-11-24 19:00:00|13126.3|13119.8|13121.3|13112.8|13131.3|13125.8|13114.8|13110.3|299
1606248000000|2020-11-24 20:00:00|13119.8|13111.8|13120.6|13110.6|13131.6|13121.6|13111.8|13107.3|330
1606251600000|2020-11-24 21:00:00|13121.1|13111.1|13151.3|13133.3|13158.5|13140.5|13114.8|13107.8|10058076
1606255200000|2020-11-24 22:00:00|13151.1|13133.1|13145.1|13127.1|13151.1|13133.1|13144.7|13126.7|0
1606258800000|2020-11-24 23:00:00|13145.6|13127.6|13161.9|13143.9|13164.5|13146.5|13140.8|13122.8|0
1606262400000|2020-11-25 00:00:00|13161.3|13143.3|13190.4|13172.4|13208.5|13190.5|13154.7|13136.7|0
1606266000000|2020-11-25 01:00:00|13153.4|13143.4|13141.6|13135.1|13180.9|13173.1|13136.1|13130.6|1096
1606269600000|2020-11-25 02:00:00|13141.1|13135.6|13145.6|13141.1|13155.6|13149.6|13136.1|13130.6|3117
1606273200000|2020-11-25 03:00:00|13146.1|13140.6|13114.3|13110.3|13149.1|13144.1|13096.8|13092.8|338732
1606276800000|2020-11-25 04:00:00|13114.1|13110.1|13049.5|13045.5|13116.8|13112.8|13045.1|13041.1|1225800
1606280400000|2020-11-25 05:00:00|13048.4|13044.4|12987.8|12983.8|13054.6|13050.6|12970.4|12966.4|1850775
1606284000000|2020-11-25 06:00:00|12988.1|12984.1|12979|12975|13013.2|13009.2|12968.1|12964.1|1098450
1606287600000|2020-11-25 07:00:00|12979.1|12975.1|13016.1|13012.1|13045.8|13041.8|12979|12975|746325
1606291200000|2020-11-25 08:00:00|13018.4|13014.4|12886.5|12882.5|13033.3|13029.3|12856.1|12852.1|2258400
1606294800000|2020-11-25 09:00:00|12887.3|12883.3|12847.5|12843.5|12906|12902|12835.2|12831.2|1252950
1606298400000|2020-11-25 10:00:00|12849.4|12841.6|12876|12868|12891.5|12886|12849.4|12841.6|8678336
1606302000000|2020-11-25 11:00:00|12879|12868.5|12892|12886|12901.5|12896|12869.5|12862.5|804
1606305600000|2020-11-25 12:00:00|12893|12886.5|12893.5|12888|12907.5|12902|12886.5|12882|535
1606309200000|2020-11-25 13:00:00|12894|12888.5|12903|12897|12908|12903.5|12890.5|12885|451
1606312800000|2020-11-25 14:00:00|12903.5|12897.5|12890.5|12886|12921|12915.5|12881.5|12876|707
1606316400000|2020-11-25 15:00:00|12890|12885.5|12928|12923|12940|12934.5|12876|12871|1415
1606320000000|2020-11-25 16:00:00|12928.5|12922.5|12926|12920.5|12938.5|12933.5|12925|12920|1121
1606323600000|2020-11-25 17:00:00|12926.5|12920|12933|12927.5|12933.5|12928.5|12913.5|12908.5|1186
1606327200000|2020-11-25 18:00:00|12933.5|12928|12936.5|12926.5|12938|12933|12919.5|12914|353
1606330800000|2020-11-25 19:00:00|12936.3|12926.3|12914.5|12909.5|12937.5|12927.5|12909|12904.5|560
1606334400000|2020-11-25 20:00:00|12914|12908.5|12916.5|12910.5|12926|12920.5|12909.5|12904.5|548
1606338000000|2020-11-25 21:00:00|12914.5|12909.5|12930.8|12912.8|12933.5|12915.5|12914|12907.4|8764439
1606341600000|2020-11-25 22:00:00|12930.7|12912.7|12934.7|12916.7|12935.4|12917.4|12929.5|12911.5|0
1606345200000|2020-11-25 23:00:00|12937.2|12919.2|12936.6|12918.6|12941.6|12923.6|12932.8|12914.8|0
1606348800000|2020-11-26 00:00:00|12936|12918|12932.4|12914.4|12939.9|12921.9|12918|12900|0
1606352400000|2020-11-26 01:00:00|12931.8|12913.8|12942|12937|12943|12937.5|12914.5|12909.5|1647
1606356000000|2020-11-26 02:00:00|12942.5|12937.5|12937|12932|12948|12942.5|12931|12925.5|1525
1606359600000|2020-11-26 03:00:00|12938|12932.5|12872.7|12868.7|12949|12944.5|12846.7|12842.7|689407
1606363200000|2020-11-26 04:00:00|12873.3|12869.3|12825.3|12821.3|12889|12885|12796.2|12792.2|1467825
1606366800000|2020-11-26 05:00:00|12825.2|12821.2|12847.7|12843.7|12864.4|12860.4|12816.3|12812.3|1029675
1606370400000|2020-11-26 06:00:00|12848|12844|12825.2|12821.2|12852.6|12848.6|12798.8|12794.8|1141575
1606374000000|2020-11-26 07:00:00|12825.5|12821.5|12913.8|12909.8|12927.9|12923.9|12812.7|12808.7|1912875
1606377600000|2020-11-26 08:00:00|12915.1|12911.1|12917.3|12913.3|12948.9|12944.9|12866.1|12862.1|1571850
1606381200000|2020-11-26 09:00:00|12917.1|12913.1|13002.1|12998.1|13010.2|13006.2|12902.6|12898.6|2440575
1606384800000|2020-11-26 10:00:00|13003.5|12996.8|13002|12996.5|13023|13017|12997|12987|10180640
1606388400000|2020-11-26 11:00:00|13001.5|12996|13005.5|12999.5|13008.5|13003|13000.5|12995.5|506
1606392000000|2020-11-26 12:00:00|13005|13000|12997|12992.5|13008.5|13004|12996.5|12992|531
1606395600000|2020-11-26 13:00:00|12997.5|12993|12983.5|12978.5|13000|12994.5|12982.5|12978|521
1606399200000|2020-11-26 14:00:00|12984.5|12979|12981|12976|12990.5|12985.5|12977|12971.5|675
1606402800000|2020-11-26 15:00:00|12982|12976.5|12982|12976|12985.5|12981|12972.5|12968|482
1606406400000|2020-11-26 16:00:00|12983|12976.5|12990.5|12985|12995.5|12990|12978.5|12973|348
1606410000000|2020-11-26 17:00:00|12991|12984.5|12993|12987.5|12993.5|12988.5|12979|12973.5|187
1606413600000|2020-11-26 18:00:00|12993.5|12988|12988|12982.5|12993.5|12988|12983|12978.5|72
1606417200000|2020-11-26 19:00:00|12987.5|12982|12987|12981.5|12990|12984.5|12986.5|12981.5|11
1606420800000|2020-11-26 20:00:00|12987.5|12982|12991|12981|12992|12985.5|12987|12980.8|16
1606424400000|2020-11-26 21:00:00|12990.8|12980.8|12998.5|12980.5|12998.5|12987.5|12990.8|12980.5|10263884
1606431600000|2020-11-26 23:00:00|13002.8|12984.8|13001.8|12983.8|13008.2|12990.2|12989.5|12971.5|0
1606435200000|2020-11-27 00:00:00|13002.4|12984.4|13002.5|12984.5|13004.9|12986.9|12989.2|12971.2|0
1606438800000|2020-11-27 01:00:00|13001.9|12983.9|13007.9|13002.4|13016.9|13010.9|12994.4|12983.9|1063
1606442400000|2020-11-27 02:00:00|13008.4|13002.9|13021.4|13016.4|13028.9|13023.9|13002.4|12995.9|1585
1606446000000|2020-11-27 03:00:00|13020.9|13015.9|12986.7|12982.7|13032.9|13027.4|12972|12968|975181
1606449600000|2020-11-27 04:00:00|12986.8|12982.8|12973.1|12969.1|13003.9|12999.9|12950.1|12946.1|1846950
1606453200000|2020-11-27 05:00:00|12973.2|12969.2|12971.2|12967.2|12983.1|12979.1|12956.7|12952.7|707550
1606456800000|2020-11-27 06:00:00|12970.9|12966.9|13034.4|13030.4|13035.7|13031.7|12957.9|12953.9|1376325
1606460400000|2020-11-27 07:00:00|13035.5|13031.5|12984.1|12980.1|13052.7|13048.7|12971.6|12967.6|2056800
1606464000000|2020-11-27 08:00:00|12985.7|12981.7|13008.9|13004.9|13032.3|13028.3|12967.2|12963.2|1491375
1606467600000|2020-11-27 09:00:00|13008|13004|12955.3|12951.3|13012|13008|12926.7|12922.7|3510600
1606471200000|2020-11-27 10:00:00|12955.4|12951.2|13026.4|13021.4|13036.1|13024.9|12955.4|12951.2|11841072
1606474800000|2020-11-27 11:00:00|13026.9|13021.9|13015.9|13011.4|13027.4|13021.9|13014.9|13009.9|627
1606478400000|2020-11-27 12:00:00|13015.4|13010.9|13013.4|13008.4|13017.4|13012.9|13006.9|13002.4|673
1606482000000|2020-11-27 13:00:00|13012.9|13007.9|13024.9|13019.9|13032.4|13026.9|13006.9|13002.4|621
1606485600000|2020-11-27 14:00:00|13024.4|13019.4|13022.9|13017.4|13039.4|13034.4|13016.9|13012.4|1561
1606489200000|2020-11-27 15:00:00|13023.9|13016.9|13037.4|13031.9|13049.4|13044.9|13020.9|13015.9|1245
1606492800000|2020-11-27 16:00:00|13036.4|13032.4|13007.9|13002.4|13040.9|13034.9|13003.4|12998.9|988
1606496400000|2020-11-27 17:00:00|13008.9|13002.9|13028.9|13023.4|13029.4|13024.4|12994.9|12990.4|621
1606500000000|2020-11-27 18:00:00|13027.9|13023.9|13021.4|13015.9|13028.9|13023.9|13021.4|13015.9|79
1606503600000|2020-11-27 19:00:00|13022.4|13016.4|13021.4|13015.4|13026.4|13020.9|13021.4|13015.4|30
1606507200000|2020-11-27 20:00:00|13020.9|13015.9|13027.9|13017.9|13027.9|13021.4|13017.9|13012.4|46
1606510800000|2020-11-27 21:00:00|13027.4||13027.4||13027.4||13027.4||0
1606690800000|2020-11-29 23:00:00|13053.5|13035.5|13036.7|13018.7|13054.1|13036.1|13032.3|13014.3|0
1606694400000|2020-11-30 00:00:00|13035.4|13017.4|13010.5|12992.5|13038.7|13020.7|13009.1|12991.1|0
1606698000000|2020-11-30 01:00:00|13010.9|12992.9|12974.5|12969|13012.1|12998.8|12958|12951|1381
1606701600000|2020-11-30 02:00:00|12975|12969.5|12955|12949|12982.5|12977.5|12944|12937|1409
1606705200000|2020-11-30 03:00:00|12954.5|12948.5|12927|12922|12964|12959.5|12926.5|12921.5|1625
1606708800000|2020-11-30 04:00:00|12926.5|12921|12879.5|12874|12933|12928.5|12877.5|12872.5|3090
1606712400000|2020-11-30 05:00:00|12879|12873.5|12837.5|12832.5|12884.5|12879.5|12824|12819|4414
1606716000000|2020-11-30 06:00:00|12838.5|12833.5|12814|12808.5|12850.5|12845|12780.5|12776|4358
1606719600000|2020-11-30 07:00:00|12813.5|12806.5|12866.5|12861|12867|12862|12808|12802.5|3767
1606723200000|2020-11-30 08:00:00|12867.5|12862.5|12892.5|12886|12927.5|12923|12847.5|12843|5238
1606726800000|2020-11-30 09:00:00|12893|12886.5|12961|12954|12989.5|12983|12888|12881|6273
1606730400000|2020-11-30 10:00:00|12962.5|12955.5|12973|12966|12985|12971|12959|12952.5|11935704
1606734000000|2020-11-30 11:00:00|12973.5|12967|12945.5|12936.5|12976|12970.5|12941.5|12936.5|866
1606737600000|2020-11-30 12:00:00|12945|12938.5|12954|12949|12977|12971.5|12942|12936|1026
1606741200000|2020-11-30 13:00:00|12953.5|12948.5|12976.5|12971.5|12976.5|12971.5|12949|12944|504
1606744800000|2020-11-30 14:00:00|12975|12969|12946.5|12941.5|12975.5|12970|12909.5|12904.5|1735
1606748400000|2020-11-30 15:00:00|12947|12942|12908.5|12903.5|12952|12946.5|12889.5|12884.5|1947
1606752000000|2020-11-30 16:00:00|12908|12902|12878.5|12872.5|12909.5|12904|12854|12847.5|1996
1606755600000|2020-11-30 17:00:00|12878|12871.5|12890.5|12885.5|12892.5|12887|12874.5|12869|531
1606759200000|2020-11-30 18:00:00|12891|12885|12900.5|12896|12907.5|12902|12887|12881|259
1606762800000|2020-11-30 19:00:00|12900|12894.5|12914|12908|12914|12909.5|12895|12889.5|1015
1606766400000|2020-11-30 20:00:00|12914.5|12909|12901.5|12892.5|12917.5|12912|12881|12875|668
1606770000000|2020-11-30 21:00:00|12901.3|12891.3|12921.3|12903.3|12922.1|12906|12901.3|12884.4|11963412
1606773600000|2020-11-30 22:00:00|12921.2|12903.2|12914.2|12896.2|12921.2|12903.2|12911.6|12893.6|0
1606777200000|2020-11-30 23:00:00|12916.5|12898.5|12938.1|12920.1|12939.3|12921.3|12905.5|12887.5|0
1606780800000|2020-12-01 00:00:00|12938.7|12920.7|12946.9|12928.9|12947.6|12929.6|12935|12917|0
1606784400000|2020-12-01 01:00:00|12986|12976|12960.7|12955.7|12993.2|12985.7|12945.7|12937.7|2208
1606788000000|2020-12-01 02:00:00|12960.2|12954.2|12960.2|12955.2|12974.7|12969.7|12949.7|12944.2|1576
1606791600000|2020-12-01 03:00:00|12961.2|12955.7|12993.2|12989.2|13006.7|13000.7|12958|12954|863229
1606795200000|2020-12-01 04:00:00|12993.7|12989.7|13029.6|13025.6|13033.6|13029.6|12987.2|12983.2|1305900
1606798800000|2020-12-01 05:00:00|13029.9|13025.9|13073|13069|13083.1|13079.1|13024.7|13020.7|1633050
1606802400000|2020-12-01 06:00:00|13072.4|13068.4|13058.6|13054.6|13098|13094|13053.1|13049.1|836625
1606806000000|2020-12-01 07:00:00|13058.2|13054.2|13085.6|13081.6|13091.2|13087.2|13053.8|13049.8|830100
1606809600000|2020-12-01 08:00:00|13085.4|13081.4|13118.3|13114.3|13126.3|13122.3|13066|13062|1423200
1606813200000|2020-12-01 09:00:00|13118.7|13114.7|13099.7|13095.7|13131.9|13127.9|13096.6|13092.6|1865700
1606816800000|2020-12-01 10:00:00|13100.2|13095.2|13127.7|13120.7|13127.7|13121.7|13088.7|13080.2|8690468
1606820400000|2020-12-01 11:00:00|13127.2|13121.2|13123.7|13118.7|13127.2|13123.2|13109.7|13104.2|628
1606824000000|2020-12-01 12:00:00|13122.2|13118.2|13130.7|13125.7|13131.2|13126.2|13111.7|13106.7|658
1606827600000|2020-12-01 13:00:00|13131.2|13126.2|13119.7|13112.7|13135.7|13130.7|13116.7|13111.2|1006
1606831200000|2020-12-01 14:00:00|13118.7|13113.2|13095.2|13088.7|13125.2|13116.7|13069.2|13064.2|2401
1606834800000|2020-12-01 15:00:00|13096.2|13089.7|13145.7|13140.7|13146.7|13141.7|13088.2|13083.2|2702
1606838400000|2020-12-01 16:00:00|13146.2|13141.7|13149.2|13143.7|13166.2|13161.2|13146.2|13140.7|1905
1606842000000|2020-12-01 17:00:00|13148.7|13143.2|13178.7|13173.7|13179.2|13174.2|13147.7|13142.2|1109
1606845600000|2020-12-01 18:00:00|13179.2|13174.7|13186.2|13180.7|13187.2|13181.7|13175.7|13170.2|1452
1606849200000|2020-12-01 19:00:00|13186.7|13181.2|13175.7|13170.2|13188.2|13182.7|13173.7|13168.2|773
1606852800000|2020-12-01 20:00:00|13174.7|13170.7|13160.2|13151.7|13176.7|13171.2|13157.2|13151.7|526
1606856400000|2020-12-01 21:00:00|13159.7|13151.2|13161.5|13143.5|13168.3|13151.7|13149.7|13137.7|8764133
1606860000000|2020-12-01 22:00:00|13160.2|13142.2|13163.6|13145.6|13166.3|13148.3|13159.3|13141.3|0
1606863600000|2020-12-01 23:00:00|13163.4|13145.4|13169.7|13151.7|13173.3|13155.3|13147.7|13129.7|0
1606867200000|2020-12-02 00:00:00|13170.3|13152.3|13153.7|13135.7|13170.3|13152.3|13151.9|13133.9|0
1606870800000|2020-12-02 01:00:00|13153.1|13135.1|13090.1|13084.1|13153.1|13135.1|13084.6|13079.1|3040
1606874400000|2020-12-02 02:00:00|13089.6|13084.6|13118.1|13112.6|13134.6|13127.6|13087.6|13082.1|1193
1606878000000|2020-12-02 03:00:00|13117.6|13112.1|13096.5|13092.5|13130.1|13124.6|13079.9|13075.9|694946
1606881600000|2020-12-02 04:00:00|13098.2|13094.2|13074.4|13070.4|13112.9|13108.9|13068|13064|1310025
1606885200000|2020-12-02 05:00:00|13075.4|13071.4|13075.6|13071.6|13105.3|13101.3|13070.9|13066.9|733575
1606888800000|2020-12-02 06:00:00|13074.6|13070.6|13099.2|13095.2|13099.2|13095.2|13063.8|13059.8|882375
1606892400000|2020-12-02 07:00:00|13099.3|13095.3|13039.7|13035.7|13121.7|13117.7|13031.8|13027.8|2059650
1606896000000|2020-12-02 08:00:00|13039.6|13035.6|13047|13043|13049.5|13045.5|12984.2|12980.2|2319600
1606899600000|2020-12-02 09:00:00|13046.4|13042.4|13114.6|13110.6|13141.8|13137.8|13044.3|13040.3|2907075
1606903200000|2020-12-02 10:00:00|13115.8|13109.4|13128.1|13118.1|13132.2|13125.1|13115.8|13107.9|10850887
1606906800000|2020-12-02 11:00:00|13128.6|13118.6|13111.1|13106.1|13132.1|13125.6|13108.6|13104.1|833
1606910400000|2020-12-02 12:00:00|13110.6|13104.6|13097.1|13092.1|13118.6|13113.6|13086.1|13081.6|796
1606914000000|2020-12-02 13:00:00|13096.6|13089.6|13097.1|13091.6|13109.1|13103.6|13092.6|13087.1|733
1606917600000|2020-12-02 14:00:00|13096.6|13091.1|13129.6|13125.1|13130.1|13125.6|13080.1|13075.1|2413
1606921200000|2020-12-02 15:00:00|13130.1|13124.6|13126.1|13120.1|13138.1|13133.1|13113.1|13107.6|1440
1606924800000|2020-12-02 16:00:00|13126.6|13121.6|13138.6|13133.1|13142.6|13137.1|13124.6|13119.6|793
1606928400000|2020-12-02 17:00:00|13139.1|13133.6|13138.6|13133.1|13144.1|13138.6|13133.1|13127.6|500
1606932000000|2020-12-02 18:00:00|13138.1|13132.6|13141.6|13136.1|13153.1|13147.6|13134.1|13128.1|682
1606935600000|2020-12-02 19:00:00|13142.1|13135.1|13152.6|13147.1|13154.1|13148.1|13130.1|13124.6|207
1606939200000|2020-12-02 20:00:00|13151.6|13146.1|13147.9|13137.9|13153.6|13147.6|13128.6|13120.6|327
1606942800000|2020-12-02 21:00:00|13149.1|13139.1|13128.8|13110.8|13150.9|13140.9|13125.6|13108.4|10911610
1606946400000|2020-12-02 22:00:00|13128.7|13110.7|13129|13111|13129.2|13111.2|13127.4|13109.4|0
1606950000000|2020-12-02 23:00:00|13130.8|13112.8|13128.8|13110.8|13136.8|13118.8|13124.5|13106.5|0
1606953600000|2020-12-03 00:00:00|13128.2|13110.2|13110.9|13092.9|13130.1|13112.1|13110|13092|0
1606957200000|2020-12-03 01:00:00|13111.6|13093.6|13144.3|13138.3|13150.3|13144.8|13099.8|13093.6|1104
1606960800000|2020-12-03 02:00:00|13145.3|13138.8|13151.8|13146.3|13154.8|13149.3|13131.8|13125.8|948
1606964400000|2020-12-03 03:00:00|13152.3|13145.3|13154.2|13150.2|13193.3|13185.8|13147.8|13142.8|853438
1606968000000|2020-12-03 04:00:00|13153.9|13149.9|13182.8|13178.8|13188.9|13184.9|13138.2|13134.2|1496325
1606971600000|2020-12-03 05:00:00|13184|13180|13157.4|13153.4|13188.8|13184.8|13153.5|13149.5|898725
1606975200000|2020-12-03 06:00:00|13157.3|13153.3|13153.3|13149.3|13177.6|13173.6|13133.6|13129.6|819825
1606978800000|2020-12-03 07:00:00|13153.1|13149.1|13156.2|13152.2|13176.2|13172.2|13131.6|13127.6|888150
1606982400000|2020-12-03 08:00:00|13156.6|13152.6|13146.4|13142.4|13180.3|13176.3|13119.8|13115.8|1165275
1606986000000|2020-12-03 09:00:00|13145.3|13141.3|13167.2|13163.2|13170.7|13166.7|13137.6|13133.6|1455000
1606989600000|2020-12-03 10:00:00|13169.3|13161.1|13177.3|13171.3|13181.8|13176.3|13163.8|13156.1|7529441
1606993200000|2020-12-03 11:00:00|13176.8|13170.8|13172.8|13167.3|13184.8|13179.8|13164.3|13159.3|771
1606996800000|2020-12-03 12:00:00|13173.8|13167.8|13172.3|13166.8|13175.8|13171.3|13167.3|13162.3|383
1607000400000|2020-12-03 13:00:00|13171.8|13165.3|13174.8|13169.8|13175.8|13170.8|13162.3|13157.3|559
1607004000000|2020-12-03 14:00:00|13175.3|13168.8|13219.8|13213.8|13226.8|13221.8|13169.8|13164.8|2179
1607007600000|2020-12-03 15:00:00|13219.3|13214.3|13230.3|13225.3|13238.3|13232.8|13217.3|13212.3|2125
1607011200000|2020-12-03 16:00:00|13231.8|13225.8|13225.8|13220.8|13234.3|13228.8|13215.8|13210.8|1114
1607014800000|2020-12-03 17:00:00|13226.3|13221.3|13214.8|13208.3|13231.3|13225.3|13209.8|13204.8|644
1607018400000|2020-12-03 18:00:00|13214.3|13208.8|13206.3|13200.8|13215.8|13209.8|13203.3|13198.3|225
1607022000000|2020-12-03 19:00:00|13207.3|13201.3|13218.8|13213.8|13219.8|13214.8|13204.8|13199.8|305
1607025600000|2020-12-03 20:00:00|13218.3|13212.8|13186.3|13177.3|13218.8|13212.8|13179.3|13174.3|529
1607029200000|2020-12-03 21:00:00|13189.8|13178.8|13192.1|13174.1|13202.3|13187.3|13182.8|13173.7|7584101
1607032800000|2020-12-03 22:00:00|13192.6|13174.6|13190.7|13172.7|13195.5|13177.5|13187.2|13169.2|0
1607036400000|2020-12-03 23:00:00|13193.9|13175.9|13199.2|13181.2|13206.8|13188.8|13186.6|13168.6|0
1607040000000|2020-12-04 00:00:00|13198.9|13180.9|13209.7|13191.7|13216.8|13198.8|13198.6|13180.6|0
1607043600000|2020-12-04 01:00:00|13209.1|13191.1|13207.9|13201.9|13240.9|13235.9|13201.4|13190.4|808
1607047200000|2020-12-04 02:00:00|13207.4|13202.4|13213.9|13207.9|13217.9|13212.9|13201.9|13197.4|570
1607050800000|2020-12-04 03:00:00|13212.9|13207.4|13197.2|13193.2|13226.9|13220.9|13172.4|13168.4|574481
1607054400000|2020-12-04 04:00:00|13197.8|13193.8|13240.8|13236.8|13241.6|13237.6|13196.6|13192.6|1596225
1607058000000|2020-12-04 05:00:00|13241.2|13237.2|13243.3|13239.3|13263.9|13259.9|13235.1|13231.1|1244700
1607061600000|2020-12-04 06:00:00|13243.4|13239.4|13224.6|13220.6|13244.2|13240.2|13216.2|13212.2|925200
1607065200000|2020-12-04 07:00:00|13224.7|13220.7|13225.2|13221.2|13230.2|13226.2|13174|13170|1694175
1607068800000|2020-12-04 08:00:00|13226.2|13222.2|13241.7|13237.7|13247.6|13243.6|13213.9|13209.9|920925
1607072400000|2020-12-04 09:00:00|13241.4|13237.4|13290.1|13286.1|13292.5|13288.5|13235.4|13231.4|2046375
1607076000000|2020-12-04 10:00:00|13291.4|13284.9|13299.4|13294.9|13320.6|13302.6|13289.9|13283.9|8958927
1607079600000|2020-12-04 11:00:00|13300.4|13295.4|13284.4|13278.9|13301.4|13296.4|13283.4|13277.4|255
1607083200000|2020-12-04 12:00:00|13285.4|13279.4|13255.9|13250.9|13290.9|13285.9|13255.9|13250.9|1128
1607086800000|2020-12-04 13:00:00|13256.4|13251.4|13263.4|13258.4|13272.9|13267.4|13254.4|13249.4|827
1607090400000|2020-12-04 14:00:00|13263.9|13258.9|13287.9|13281.9|13292.4|13287.4|13260.4|13254.4|998
1607094000000|2020-12-04 15:00:00|13287.4|13282.4|13282.4|13277.4|13307.9|13302.9|13261.9|13256.4|1379
1607097600000|2020-12-04 16:00:00|13281.9|13276.9|13294.9|13289.4|13298.9|13293.4|13281.9|13276.9|1120
1607101200000|2020-12-04 17:00:00|13295.9|13289.9|13294.9|13289.4|13303.9|13298.9|13294.9|13288.9|620
1607104800000|2020-12-04 18:00:00|13295.4|13289.9|13292.4|13286.9|13302.9|13297.4|13291.9|13286.9|102
1607108400000|2020-12-04 19:00:00|13291.9|13287.4|13301.9|13296.4|13302.4|13297.4|13285.9|13280.9|239
1607112000000|2020-12-04 20:00:00|13302.4|13296.9|13311.9|13305.4|13311.9|13306.9|13292.4|13287.4|500
1607115600000|2020-12-04 21:00:00|13311.2|13304.9|13310.6|13292.6|13314.3|13306.4|13303.4|13288.9|9003851
1607295600000|2020-12-06 23:00:00|13344.4|13326.4|13337.9|13319.9|13348.8|13330.8|13330.4|13312.4|0
1607299200000|2020-12-07 00:00:00|13337.6|13319.6|13331.8|13313.8|13337.6|13319.6|13319.4|13301.4|0
1607302800000|2020-12-07 01:00:00|13331.1|13313.1|13256.1|13251.1|13331.1|13313.1|13253.6|13249.1|1539
1607306400000|2020-12-07 02:00:00|13256.6|13252.1|13241.1|13233.6|13258.1|13252.1|13229.1|13223.6|1247
1607310000000|2020-12-07 03:00:00|13240.6|13234.1|13284.9|13280.9|13286.8|13282.8|13224.1|13218.6|822775
1607313600000|2020-12-07 04:00:00|13284.6|13280.6|13287.9|13283.9|13319.1|13315.1|13276.7|13272.7|1412175
1607317200000|2020-12-07 05:00:00|13287.5|13283.5|13306.5|13302.5|13310.9|13306.9|13286.3|13282.3|413550
1607320800000|2020-12-07 06:00:00|13306.4|13302.4|13340.9|13336.9|13353|13349|13293.8|13289.8|947925
1607324400000|2020-12-07 07:00:00|13340.8|13336.8|13363.9|13359.9|13365|13361|13328.2|13324.2|733875
1607328000000|2020-12-07 08:00:00|13364.6|13360.6|13330.3|13326.3|13367.1|13363.1|13293.9|13289.9|1513875
1607331600000|2020-12-07 09:00:00|13330.1|13326.1|13353.6|13349.6|13368.3|13364.3|13314.8|13310.8|1440225
1607335200000|2020-12-07 10:00:00|13353.9|13349.4|13380.1|13372.6|13422.6|13412.6|13353.9|13349.4|7240247
1607338800000|2020-12-07 11:00:00|13379.6|13373.1|13382.1|13376.6|13385.6|13381.1|13369.6|13364.1|1148
1607342400000|2020-12-07 12:00:00|13382.6|13377.1|13397.6|13392.1|13399.6|13394.6|13374.6|13368.6|615
1607346000000|2020-12-07 13:00:00|13397.1|13391.6|13405.6|13400.1|13407.6|13401.6|13389.6|13384.1|556
1607349600000|2020-12-07 14:00:00|13406.1|13400.6|13422.6|13418.1|13430.1|13425.1|13406.1|13400.6|1230
1607353200000|2020-12-07 15:00:00|13423.1|13418.6|13420.6|13415.6|13429.6|13424.6|13416.1|13410.6|994
1607356800000|2020-12-07 16:00:00|13420.1|13415.1|13423.6|13418.1|13430.1|13425.6|13418.6|13413.6|881
1607360400000|2020-12-07 17:00:00|13423.1|13417.6|13426.1|13420.1|13438.1|13432.1|13419.1|13414.1|592
1607364000000|2020-12-07 18:00:00|13425.6|13420.6|13405.6|13400.1|13427.1|13421.6|13400.6|13395.6|747
1607367600000|2020-12-07 19:00:00|13404.6|13400.6|13398.6|13393.1|13411.6|13407.1|13397.6|13392.6|330
1607371200000|2020-12-07 20:00:00|13398.1|13392.6|13396.6|13391.1|13408.1|13402.6|13387.1|13382.1|441
1607374800000|2020-12-07 21:00:00|13399.6|13393.1|13379.8|13361.8|13403.7|13394.1|13375.8|13357.8|7287161
1607378400000|2020-12-07 22:00:00|13380.4|13362.4|13385.2|13367.2|13387.4|13369.4|13377.8|13359.8|0
1607382000000|2020-12-07 23:00:00|13383.9|13365.9|13388.8|13370.8|13394.5|13376.5|13383.9|13365.9|0
1607385600000|2020-12-08 00:00:00|13388.1|13370.1|13389.3|13371.3|13391.9|13373.9|13376|13358|0
1607389200000|2020-12-08 01:00:00|13388.7|13370.7|13391.6|13385.6|13413.1|13405.6|13378.6|13370.7|1017
1607392800000|2020-12-08 02:00:00|13392.6|13386.6|13382.6|13377.1|13399.1|13393.1|13376.1|13370.1|705
1607396400000|2020-12-08 03:00:00|13382.1|13376.6|13388.8|13384.8|13398.1|13392.1|13358.5|13354.5|734509
1607400000000|2020-12-08 04:00:00|13389.7|13385.7|13429.8|13425.8|13435.2|13431.2|13384.7|13380.7|1717725
1607403600000|2020-12-08 05:00:00|13429.9|13425.9|13339.9|13335.9|13431.4|13427.4|13339.9|13335.9|1923675
1607407200000|2020-12-08 06:00:00|13339.3|13335.3|13369.7|13365.7|13374.7|13370.7|13324.5|13320.5|1430475
1607410800000|2020-12-08 07:00:00|13370.3|13366.3|13384.7|13380.7|13399.3|13395.3|13359.8|13355.8|1003575
1607414400000|2020-12-08 08:00:00|13384.5|13380.5|13425.5|13421.5|13427.9|13423.9|13373.7|13369.7|935100
1607418000000|2020-12-08 09:00:00|13425.6|13421.6|13395|13391|13439.2|13435.2|13390|13386|1527300
1607421600000|2020-12-08 10:00:00|13396.9|13389.1|13401.1|13395.1|13406.6|13401.1|13379.6|13369.5|9231733
1607425200000|2020-12-08 11:00:00|13400.6|13393.1|13350.6|13344.1|13400.6|13393.1|13349.1|13343.1|718
1607428800000|2020-12-08 12:00:00|13351.1|13344.6|13363.1|13356.1|13366.1|13360.6|13351.1|13344.6|394
1607432400000|2020-12-08 13:00:00|13364.1|13359.1|13370.1|13364.1|13379.6|13374.1|13361.6|13355.6|523
1607436000000|2020-12-08 14:00:00|13370.6|13364.6|13374.1|13368.6|13378.1|13373.1|13363.6|13359.1|1061
1607439600000|2020-12-08 15:00:00|13375.1|13369.1|13371.1|13365.6|13378.6|13373.6|13350.1|13344.6|1626
1607443200000|2020-12-08 16:00:00|13372.1|13366.1|13397.1|13391.6|13397.1|13392.1|13371.6|13366.1|1196
1607446800000|2020-12-08 17:00:00|13398.1|13392.1|13392.6|13386.1|13399.1|13394.6|13387.1|13382.1|408
1607450400000|2020-12-08 18:00:00|13393.6|13386.6|13395.6|13390.1|13404.1|13399.1|13393.1|13386.6|202
1607454000000|2020-12-08 19:00:00|13395.1|13389.6|13403.6|13398.1|13408.1|13402.1|13391.1|13385.6|383
1607457600000|2020-12-08 20:00:00|13404.1|13397.6|13415.9|13405.9|13417.1|13411.1|13399.1|13393.6|257
1607461200000|2020-12-08 21:00:00|13416.1|13406.1|13433|13415|13434.5|13416.5|13415.9|13405.9|9275306
1607464800000|2020-12-08 22:00:00|13433.6|13415.6|13436.5|13418.5|13438.7|13420.7|13433.2|13415.2|0
1607468400000|2020-12-08 23:00:00|13447.5|13429.5|13438.8|13420.8|13460.9|13442.9|13437.3|13419.3|0
1607472000000|2020-12-09 00:00:00|13439.1|13421.1|13440.5|13422.5|13457.8|13439.8|13436.9|13418.9|0
1607475600000|2020-12-09 01:00:00|13441.1|13423.1|13423.4|13418.4|13441.1|13435.4|13418.9|13411.9|1649
1607479200000|2020-12-09 02:00:00|13422.9|13417.9|13436.9|13431.9|13440.4|13434.9|13421.9|13417.4|1343
1607482800000|2020-12-09 03:00:00|13438.9|13432.4|13454.1|13450.1|13460.4|13456.4|13425.4|13420.4|1302321
1607486400000|2020-12-09 04:00:00|13454.5|13450.5|13471.9|13467.9|13481.7|13477.7|13454.2|13450.2|1374900
1607490000000|2020-12-09 05:00:00|13471.8|13467.8|13483.2|13479.2|13491.2|13487.2|13464.5|13460.5|886800
1607493600000|2020-12-09 06:00:00|13483.5|13479.5|13483.7|13479.7|13505|13501|13479.8|13475.8|811275
1607497200000|2020-12-09 07:00:00|13482.9|13478.9|13506.5|13502.5|13509.4|13505.4|13469.6|13465.6|768225
1607500800000|2020-12-09 08:00:00|13507.1|13503.1|13538.2|13534.2|13557.2|13553.2|13504|13500|1571925
1607504400000|2020-12-09 09:00:00|13538.1|13534.1|13549.1|13545.1|13552.4|13548.4|13519.2|13515.2|2061900
1607508000000|2020-12-09 10:00:00|13549.3|13544.9|13550.4|13545.4|13556.9|13552.4|13534.4|13524.3|8742079
1607511600000|2020-12-09 11:00:00|13549.4|13544.9|13532.4|13526.9|13549.4|13544.9|13529.4|13524.9|434
1607515200000|2020-12-09 12:00:00|13532.9|13527.4|13527.9|13522.9|13536.4|13530.9|13519.9|13513.9|366
1607518800000|2020-12-09 13:00:00|13527.4|13521.9|13534.4|13528.9|13538.4|13533.9|13524.9|13519.9|209
1607522400000|2020-12-09 14:00:00|13533.9|13528.4|13502.4|13495.9|13533.9|13528.9|13492.9|13487.9|1917
1607526000000|2020-12-09 15:00:00|13501.9|13496.4|13492.4|13486.4|13509.4|13503.9|13485.9|13479.9|1397
1607529600000|2020-12-09 16:00:00|13491.4|13485.9|13480.4|13474.4|13493.4|13488.4|13460.9|13454.9|1466
1607533200000|2020-12-09 17:00:00|13479.4|13473.9|13457.9|13451.9|13484.4|13479.4|13445.4|13439.9|1356
1607536800000|2020-12-09 18:00:00|13457.4|13451.4|13397.4|13391.4|13462.4|13456.9|13395.9|13389.9|2200
1607540400000|2020-12-09 19:00:00|13398.4|13391.9|13406.4|13399.4|13442.4|13437.4|13396.4|13390.9|912
1607544000000|2020-12-09 20:00:00|13405.9|13400.4|13459.4|13452.9|13461.9|13455.4|13405.4|13399.9|474
1607547600000|2020-12-09 21:00:00|13461.9|13454.9|13458|13440|13461.9|13454.9|13448.9|13431.6|8777751
1607551200000|2020-12-09 22:00:00|13458.1|13440.1|13455.9|13437.9|13458.7|13440.7|13454.1|13436.1|0
1607554800000|2020-12-09 23:00:00|13457.9|13439.9|13470.3|13452.3|13478.5|13460.5|13454.7|13436.7|0
1607558400000|2020-12-10 00:00:00|13470.9|13452.9|13435.1|13417.1|13479|13461|13435.1|13417.1|0
1607562000000|2020-12-10 01:00:00|13438|13428|13464.7|13460.2|13467.2|13461.2|13432.7|13425.2|1479
1607565600000|2020-12-10 02:00:00|13465.7|13460.7|13481.7|13476.7|13486.7|13481.7|13465.2|13460.2|1765
1607569200000|2020-12-10 03:00:00|13482.7|13477.2|13462|13458|13494.7|13489.7|13462|13458|1001933
1607572800000|2020-12-10 04:00:00|13461.9|13457.9|13430.2|13426.2|13461.9|13457.9|13415.1|13411.1|2099400
1607576400000|2020-12-10 05:00:00|13429.6|13425.6|13434|13430|13463.2|13459.2|13425.2|13421.2|927600
1607580000000|2020-12-10 06:00:00|13432.7|13428.7|13425.2|13421.2|13438.4|13434.4|13409.2|13405.2|995775
1607583600000|2020-12-10 07:00:00|13425.7|13421.7|13449.3|13445.3|13451.3|13447.3|13413.2|13409.2|735675
1607587200000|2020-12-10 08:00:00|13449.4|13445.4|13454.5|13450.5|13455|13451|13409.2|13405.2|1121175
1607590800000|2020-12-10 09:00:00|13454.4|13450.4|13496.7|13492.7|13516.7|13512.7|13450|13446|2139900
1607594400000|2020-12-10 10:00:00|13498.7|13490.8|13504.7|13486.7|13507.4|13500.7|13496.7|13483.5|8973442
1607598000000|2020-12-10 11:00:00|13478.2|13473.2|13478.2|13473.2|13487.2|13481.7|13473.2|13467.7|478
1607601600000|2020-12-10 12:00:00|13479.2|13473.7|13489.7|13484.2|13490.2|13485.2|13449.2|13443.2|1318
1607605200000|2020-12-10 13:00:00|13489.2|13483.7|13451.2|13445.2|13501.2|13495.7|13444.2|13438.7|1523
1607608800000|2020-12-10 14:00:00|13449.2|13444.7|13496.2|13491.2|13500.7|13496.2|13408.2|13403.2|3685
1607612400000|2020-12-10 15:00:00|13497.2|13492.2|13521.2|13514.7|13527.2|13522.2|13494.7|13489.2|1975
1607616000000|2020-12-10 16:00:00|13520.7|13515.7|13496.2|13490.2|13529.7|13523.7|13486.7|13481.7|795
1607619600000|2020-12-10 17:00:00|13495.7|13489.7|13512.2|13505.7|13526.2|13520.7|13492.7|13487.7|551
1607623200000|2020-12-10 18:00:00|13511.7|13506.7|13520.2|13514.7|13531.7|13526.7|13509.2|13503.2|779
1607626800000|2020-12-10 19:00:00|13520.7|13515.2|13503.7|13498.2|13522.7|13516.7|13493.7|13489.2|657
1607630400000|2020-12-10 20:00:00|13503.2|13497.7|13524.7|13518.2|13534.2|13528.2|13502.7|13496.7|508
1607634000000|2020-12-10 21:00:00|13524.2|13517.7|13532.7|13514.7|13535.1|13518.2|13517.2|13504|9024534
1607637600000|2020-12-10 22:00:00|13532.1|13514.1|13545.8|13527.8|13545.8|13527.8|13531|13513|0
1607641200000|2020-12-10 23:00:00|13542.3|13524.3|13551.2|13533.2|13554.4|13536.4|13532.6|13514.6|0
1607644800000|2020-12-11 00:00:00|13550.9|13532.9|13544.7|13526.7|13558|13540|13538.9|13520.9|0
1607648400000|2020-12-11 01:00:00|13544|13526|13540.2|13534.2|13548.2|13542.2|13512.2|13502.2|1128
1607652000000|2020-12-11 02:00:00|13540.7|13535.7|13505.2|13499.2|13540.7|13535.7|13501.7|13495.7|1115
1607655600000|2020-12-11 03:00:00|13504.7|13498.2|13529.4|13525.4|13535.8|13531.8|13487.2|13480.2|635194
1607659200000|2020-12-11 04:00:00|13529.7|13525.7|13562.2|13558.2|13564.6|13560.6|13528.3|13524.3|1547100
1607662800000|2020-12-11 05:00:00|13561.8|13557.8|13541.4|13537.4|13568.9|13564.9|13538.4|13534.4|983550
1607666400000|2020-12-11 06:00:00|13541.5|13537.5|13558.5|13554.5|13559.3|13555.3|13525.7|13521.7|905550
1607670000000|2020-12-11 07:00:00|13559.4|13555.4|13524.6|13520.6|13573|13569|13522.2|13518.2|890700
1607673600000|2020-12-11 08:00:00|13524.7|13520.7|13424.1|13420.1|13542.3|13538.3|13391.7|13387.7|3203250
1607677200000|2020-12-11 09:00:00|13423.6|13419.6|13491.3|13487.3|13507.7|13503.7|13422.1|13418.1|2690925
1607680800000|2020-12-11 10:00:00|13498.7|13493.2|13456.2|13449.7|13521.1|13509.7|13452.7|13446.7|10812323
1607684400000|2020-12-11 11:00:00|13455.7|13448.7|13463.2|13457.7|13468.2|13462.2|13447.7|13442.7|543
1607688000000|2020-12-11 12:00:00|13463.7|13458.7|13469.2|13463.2|13473.7|13467.7|13452.7|13447.2|457
1607691600000|2020-12-11 13:00:00|13468.2|13461.7|13483.2|13477.7|13485.7|13480.2|13466.2|13460.7|301
1607695200000|2020-12-11 14:00:00|13483.7|13476.7|13491.7|13486.2|13515.7|13511.2|13478.2|13472.2|1242
1607698800000|2020-12-11 15:00:00|13490.7|13485.7|13495.7|13490.2|13521.2|13516.2|13489.2|13484.7|888
1607702400000|2020-12-11 16:00:00|13496.2|13490.7|13510.7|13505.7|13511.2|13506.2|13496.2|13490.7|652
1607706000000|2020-12-11 17:00:00|13511.2|13506.2|13495.2|13489.2|13512.2|13507.7|13483.2|13478.2|445
1607709600000|2020-12-11 18:00:00|13494.7|13489.7|13507.2|13502.2|13512.2|13507.7|13486.2|13481.2|249
1607713200000|2020-12-11 19:00:00|13509.2|13502.7|13520.2|13514.7|13524.7|13519.7|13505.2|13499.7|230
1607716800000|2020-12-11 20:00:00|13519.7|13514.2|13493.7|13485.2|13529.2|13523.7|13493|13483|311
1607720400000|2020-12-11 21:00:00|13493|13484.2|13505.1|13487.1|13512.7|13496.2|13493|13475.9|10863706
1607900400000|2020-12-13 23:00:00|13558.7|13540.7|13554.2|13536.2|13568.8|13550.8|13543.2|13525.2|0
1607904000000|2020-12-14 00:00:00|13556.2|13538.2|13554.6|13536.6|13559.4|13541.4|13550.7|13532.7|0
1607907600000|2020-12-14 01:00:00|13553.9|13535.9|13557.8|13552.8|13573.3|13568.3|13537.6|13527.6|1658
1607911200000|2020-12-14 02:00:00|13558.3|13551.8|13561.3|13555.8|13572.3|13567.8|13553.8|13547.8|804
1607914800000|2020-12-14 03:00:00|13561.8|13556.3|13573.4|13569.4|13591.5|13587.5|13544.8|13539.3|1153688
1607918400000|2020-12-14 04:00:00|13573.7|13569.7|13549.4|13545.4|13575.6|13571.6|13530|13526|1171200
1607922000000|2020-12-14 05:00:00|13548.7|13544.7|13520.5|13516.5|13549.3|13545.3|13506.9|13502.9|992850
1607925600000|2020-12-14 06:00:00|13520.6|13516.6|13524.3|13520.3|13537.7|13533.7|13510.3|13506.3|531000
1607929200000|2020-12-14 07:00:00|13524.4|13520.4|13535.3|13531.3|13551.5|13547.5|13469.9|13465.9|1482375
1607932800000|2020-12-14 08:00:00|13535.4|13531.4|13552.1|13548.1|13559|13555|13508.1|13504.1|936900
1607936400000|2020-12-14 09:00:00|13551.7|13547.7|13546.8|13542.8|13558.8|13554.8|13533.4|13529.4|1164075
1607940000000|2020-12-14 10:00:00|13547.2|13542.3|13558.8|13552.8|13575.6|13565.6|13538.3|13531.8|7397242
1607943600000|2020-12-14 11:00:00|13559.8|13553.3|13571.3|13565.8|13571.3|13565.8|13558.3|13552.8|382
1607947200000|2020-12-14 12:00:00|13570.3|13565.3|13566.3|13561.3|13571.3|13565.8|13557.8|13552.3|369
1607950800000|2020-12-14 13:00:00|13566.8|13561.8|13568.3|13562.8|13568.3|13563.3|13553.8|13547.8|340
1607954400000|2020-12-14 14:00:00|13567.8|13562.3|13548.3|13541.8|13569.8|13564.3|13533.3|13527.8|1392
1607958000000|2020-12-14 15:00:00|13548.8|13542.3|13546.8|13540.8|13566.3|13561.8|13532.8|13527.8|1326
1607961600000|2020-12-14 16:00:00|13546.3|13539.8|13556.8|13551.3|13557.8|13552.3|13532.3|13526.8|693
1607965200000|2020-12-14 17:00:00|13557.8|13552.3|13541.3|13536.3|13577.8|13571.3|13534.3|13528.8|1577
1607968800000|2020-12-14 18:00:00|13541.8|13536.8|13536.8|13530.8|13548.3|13543.3|13523.3|13517.8|648
1607972400000|2020-12-14 19:00:00|13537.8|13531.3|13528.8|13523.8|13540.3|13534.8|13516.8|13511.8|417
1607976000000|2020-12-14 20:00:00|13528.3|13524.3|13501.8|13493.8|13531.8|13525.8|13497.8|13491.8|801
1607979600000|2020-12-14 21:00:00|13502.3|13494.3|13518.3|13500.3|13520|13502|13501.8|13494.2|7432915
1607983200000|2020-12-14 22:00:00|13519|13501|13514.4|13496.4|13519|13501|13511|13493|0
1607986800000|2020-12-14 23:00:00|13521.2|13503.2|13527.7|13509.7|13534.2|13516.2|13511.4|13493.4|0
1607990400000|2020-12-15 00:00:00|13528.4|13510.4|13529.5|13511.5|13535.7|13517.7|13521.9|13503.9|0
1607994000000|2020-12-15 01:00:00|13530.8|13512.8|13522.5|13517|13562.5|13556.5|13502.5|13495.5|1019
1607997600000|2020-12-15 02:00:00|13522|13515|13531|13525|13536.5|13530.5|13511|13505|902
1608001200000|2020-12-15 03:00:00|13530.5|13524|13506.4|13502.4|13530.5|13526|13493|13489|688084
1608004800000|2020-12-15 04:00:00|13506.2|13502.2|13463.3|13459.3|13506.2|13502.2|13440.1|13436.1|2016375
1608008400000|2020-12-15 05:00:00|13462.5|13458.5|13485.5|13481.5|13491.7|13487.7|13443.4|13439.4|847575
1608012000000|2020-12-15 06:00:00|13485.7|13481.7|13504.8|13500.8|13515.3|13511.3|13472.7|13468.7|1095225
1608015600000|2020-12-15 07:00:00|13503.8|13499.8|13517.7|13513.7|13539.9|13535.9|13490.3|13486.3|1060500
1608019200000|2020-12-15 08:00:00|13517.6|13513.6|13569.3|13565.3|13584|13580|13511.1|13507.1|1564500
1608022800000|2020-12-15 09:00:00|13568.7|13564.7|13566.2|13562.2|13578.6|13574.6|13556.5|13552.5|1172550
1608026400000|2020-12-15 10:00:00|13567.5|13562.5|13567.5|13559.5|13574|13566|13556|13550.8|8404876
1608030000000|2020-12-15 11:00:00|13568.5|13560|13548|13543|13572.5|13566|13547.5|13542|446
1608033600000|2020-12-15 12:00:00|13549.5|13543.5|13550|13544|13561.5|13557|13547.5|13543|418
1608037200000|2020-12-15 13:00:00|13550.5|13544.5|13569|13563|13572|13567|13548|13543.5|446
1608040800000|2020-12-15 14:00:00|13568|13563.5|13564.5|13558.5|13572|13566.5|13544.5|13539.5|1248
1608044400000|2020-12-15 15:00:00|13565|13559|13569|13564|13583.5|13578|13556|13550.5|1743
1608048000000|2020-12-15 16:00:00|13568.5|13564.5|13584|13579|13600|13595|13556|13549.5|1785
1608051600000|2020-12-15 17:00:00|13583.5|13579.5|13600.5|13596|13602|13597|13581|13576|1345
1608055200000|2020-12-15 18:00:00|13601.5|13597|13617|13612|13618|13613|13600|13595|1693
1608058800000|2020-12-15 19:00:00|13616.5|13611|13637.5|13632|13638.5|13633|13613|13607|1796
1608062400000|2020-12-15 20:00:00|13637|13631|13652|13643.5|13652.5|13646.5|13632|13625.5|1277
1608066000000|2020-12-15 21:00:00|13651.5|13643|13642.8|13624.8|13652|13643|13634|13620.2|8444347
1608069600000|2020-12-15 22:00:00|13643|13625|13648.1|13630.1|13648.4|13630.4|13642.7|13624.7|0
1608073200000|2020-12-15 23:00:00|13647.8|13629.8|13640.2|13622.2|13649.7|13631.7|13635.6|13617.6|0
1608076800000|2020-12-16 00:00:00|13639.6|13621.6|13632.4|13614.4|13642.8|13624.8|13625.9|13607.9|0
1608080400000|2020-12-16 01:00:00|13618.4|13608.4|13617.9|13611.9|13630.4|13622.9|13609.9|13605.4|1384
1608084000000|2020-12-16 02:00:00|13617.4|13612.4|13630.9|13625.4|13631.4|13626.9|13613.4|13608.4|985
1608087600000|2020-12-16 03:00:00|13631.4|13625.9|13628.2|13624.2|13639.4|13635.4|13620.4|13615.4|1084022
1608091200000|2020-12-16 04:00:00|13627.9|13623.9|13626|13622|13643.3|13639.3|13616|13612|1187925
1608094800000|2020-12-16 05:00:00|13626.4|13622.4|13631|13627|13648|13644|13620.5|13616.5|688725
1608098400000|2020-12-16 06:00:00|13631.4|13627.4|13648.8|13644.8|13655.2|13651.2|13630.5|13626.5|642675
1608102000000|2020-12-16 07:00:00|13648.6|13644.6|13635.9|13631.9|13651.7|13647.7|13605.7|13601.7|1291350
1608105600000|2020-12-16 08:00:00|13635.7|13631.7|13683.7|13679.7|13690.4|13686.4|13631.3|13627.3|1515150
1608109200000|2020-12-16 09:00:00|13683.6|13679.6|13682|13678|13695.6|13691.6|13668.2|13664.2|1568100
1608112800000|2020-12-16 10:00:00|13681.9|13677.4|13681.4|13675.9|13691.5|13679.9|13663.9|13657.9|7940538
1608116400000|2020-12-16 11:00:00|13680.9|13676.4|13675.4|13669.4|13684.4|13678.4|13673.4|13668.9|392
1608120000000|2020-12-16 12:00:00|13674.9|13668.9|13660.4|13655.4|13675.4|13668.9|13657.9|13652.9|520
1608123600000|2020-12-16 13:00:00|13659.9|13654.4|13652.9|13647.9|13659.9|13654.4|13643.9|13638.4|585
1608127200000|2020-12-16 14:00:00|13653.4|13647.4|13657.4|13651.9|13669.4|13663.9|13641.9|13636.9|1091
1608130800000|2020-12-16 15:00:00|13658.4|13653.4|13675.9|13670.4|13680.9|13675.9|13641.4|13635.9|2218
1608134400000|2020-12-16 16:00:00|13674.9|13671.4|13679.4|13673.9|13684.4|13679.9|13667.4|13662.4|1506
1608138000000|2020-12-16 17:00:00|13680.4|13674.9|13691.4|13686.4|13691.4|13686.4|13676.9|13671.9|1183
1608141600000|2020-12-16 18:00:00|13690.9|13685.9|13666.4|13657.4|13691.4|13686.4|13662.4|13656.9|799
1608145200000|2020-12-16 19:00:00|13667.4|13658.2|13671.4|13665.9|13680.4|13675.4|13642.4|13637.4|653
1608148800000|2020-12-16 20:00:00|13670.9|13664.9|13670.4|13660.4|13681.9|13676.4|13663.9|13657.9|467
1608152400000|2020-12-16 21:00:00|13670.9|13660.9|13674.9|13656.9|13680.2|13667.4|13668.4|13651.9|7987620
1608156000000|2020-12-16 22:00:00|13674.8|13656.8|13675.2|13657.2|13675.6|13657.6|13670.8|13652.8|0
1608159600000|2020-12-16 23:00:00|13678.8|13660.8|13681.6|13663.6|13684.2|13666.2|13673.6|13655.6|0
1608163200000|2020-12-17 00:00:00|13681|13663|13681.6|13663.6|13683.5|13665.5|13672.5|13654.5|0
1608166800000|2020-12-17 01:00:00|13670.9|13660.9|13652.6|13647.1|13682.6|13675.6|13651.1|13645.6|1250
1608170400000|2020-12-17 02:00:00|13653.1|13648.1|13666.1|13659.1|13666.6|13661.1|13644.1|13639.6|1422
1608174000000|2020-12-17 03:00:00|13665.6|13659.6|13684.4|13680.4|13694.3|13690.3|13659.1|13653.6|649223
1608177600000|2020-12-17 04:00:00|13683.4|13679.4|13714.5|13710.5|13720.9|13716.9|13680|13676|1113300
1608181200000|2020-12-17 05:00:00|13714.6|13710.6|13728|13724|13737.2|13733.2|13708.9|13704.9|880950
1608184800000|2020-12-17 06:00:00|13728.1|13724.1|13737.3|13733.3|13742.1|13738.1|13713|13709|855375
1608188400000|2020-12-17 07:00:00|13737.2|13733.2|13750.4|13746.4|13752.2|13748.2|13727.8|13723.8|585975
1608192000000|2020-12-17 08:00:00|13750.1|13746.1|13740.5|13736.5|13776|13772|13727.9|13723.9|1264800
1608195600000|2020-12-17 09:00:00|13739.5|13735.5|13733.4|13729.4|13765.5|13761.5|13730.7|13726.7|1604475
1608199200000|2020-12-17 10:00:00|13734.6|13728.2|13734.1|13726.6|13752.3|13734.3|13730.6|13721.1|6911325
1608202800000|2020-12-17 11:00:00|13733.6|13725.1|13735.1|13729.6|13741.1|13734.1|13729.6|13723.6|355
1608206400000|2020-12-17 12:00:00|13735.6|13730.6|13748.1|13743.1|13750.6|13745.1|13727.1|13722.6|873
1608210000000|2020-12-17 13:00:00|13748.6|13743.6|13730.1|13724.6|13755.1|13750.1|13716.1|13711.6|576
1608213600000|2020-12-17 14:00:00|13731.1|13725.1|13766.6|13762.1|13780.1|13775.6|13731.1|13724.6|2688
1608217200000|2020-12-17 15:00:00|13767.1|13763.1|13761.6|13756.6|13780.1|13775.1|13754.1|13748.6|1778
1608220800000|2020-12-17 16:00:00|13761.1|13756.1|13770.6|13765.1|13773.1|13767.6|13753.6|13749.1|1194
1608224400000|2020-12-17 17:00:00|13769.6|13763.6|13777.1|13772.1|13778.6|13773.6|13763.6|13758.1|869
1608228000000|2020-12-17 18:00:00|13777.6|13772.6|13768.6|13763.1|13778.6|13773.6|13760.6|13756.1|784
1608231600000|2020-12-17 19:00:00|13768.1|13763.6|13768.1|13762.6|13776.1|13771.1|13761.6|13756.6|751
1608235200000|2020-12-17 20:00:00|13768.6|13763.1|13779.1|13772.1|13779.1|13774.6|13766.1|13761.6|910
1608238800000|2020-12-17 21:00:00|13776.6|13771.6|13789.7|13771.7|13790.6|13773.6|13773.6|13761.6|6950336
1608242400000|2020-12-17 22:00:00|13789.6|13771.6|13789.7|13771.7|13792.6|13774.6|13787.7|13769.7|0
1608246000000|2020-12-17 23:00:00|13785.7|13767.7|13786.5|13768.5|13789.1|13771.1|13781.4|13763.4|0
1608249600000|2020-12-18 00:00:00|13787.2|13769.2|13764.8|13746.8|13789.7|13771.7|13764.1|13746.1|0
1608253200000|2020-12-18 01:00:00|13765.4|13747.4|13754.3|13748.8|13775.3|13769.3|13746.8|13740.8|1240
1608256800000|2020-12-18 02:00:00|13752.8|13748.3|13751.8|13746.8|13758.8|13754.3|13742.8|13737.8|896
1608260400000|2020-12-18 03:00:00|13752.8|13747.3|13716.3|13712.3|13758.8|13753.8|13711.8|13707.8|901033
1608264000000|2020-12-18 04:00:00|13716.2|13712.2|13690.4|13686.4|13725.2|13721.2|13664.8|13660.8|2131800
1608267600000|2020-12-18 05:00:00|13689.7|13685.7|13720.1|13716.1|13721.7|13717.7|13684.9|13680.9|754500
1608271200000|2020-12-18 06:00:00|13720.3|13716.3|13714.3|13710.3|13723.3|13719.3|13693|13689|513600
1608274800000|2020-12-18 07:00:00|13714.5|13710.5|13736.3|13732.3|13742.6|13738.6|13689.4|13685.4|996975
1608278400000|2020-12-18 08:00:00|13740.1|13736.1|13759.7|13755.7|13773.5|13769.5|13726.3|13722.3|1468050
1608282000000|2020-12-18 09:00:00|13759.8|13755.8|13749.4|13745.4|13782|13778|13743.9|13739.9|2268675
1608285600000|2020-12-18 10:00:00|13750.8|13743.9|13752.8|13748.3|13773|13764.3|13747.8|13741.8|8999781
1608289200000|2020-12-18 11:00:00|13753.3|13748.8|13755.8|13749.8|13763.8|13759.3|13747.8|13742.3|784
1608292800000|2020-12-18 12:00:00|13755.3|13749.3|13754.3|13748.8|13766.3|13761.8|13753.8|13748.8|512
1608296400000|2020-12-18 13:00:00|13753.8|13748.3|13750.8|13744.8|13757.8|13752.8|13747.8|13742.3|289
1608300000000|2020-12-18 14:00:00|13750.3|13744.3|13766.8|13761.8|13770.8|13766.3|13749.3|13743.8|1861
1608303600000|2020-12-18 15:00:00|13766.3|13759.8|13754.3|13748.8|13775.8|13770.3|13733.8|13728.3|2099
1608307200000|2020-12-18 16:00:00|13754.8|13749.3|13772.3|13766.3|13772.3|13767.8|13748.8|13742.8|1942
1608310800000|2020-12-18 17:00:00|13771.8|13766.8|13764.8|13759.3|13781.3|13776.3|13762.3|13757.3|949
1608314400000|2020-12-18 18:00:00|13765.8|13759.8|13767.3|13761.8|13774.3|13768.8|13758.8|13754.3|861
1608318000000|2020-12-18 19:00:00|13766.8|13760.3|13759.8|13754.3|13769.8|13765.3|13754.3|13749.8|1051
1608321600000|2020-12-18 20:00:00|13759.3|13753.8|13780.8|13774.8|13781.3|13776.8|13751.3|13745.8|1014
1608325200000|2020-12-18 21:00:00|13781.3|13775.3|13793.4|13775.4|13804.3|13786.3|13771.2|13753.2|9051611
1608505200000|2020-12-20 23:00:00|13783.9|13765.9|13768.1|13750.1|13786.5|13768.5|13750.2|13732.2|0
1608508800000|2020-12-21 00:00:00|13767.5|13749.5|13750.8|13732.8|13779.2|13761.2|13736.8|13718.8|0
1608512400000|2020-12-21 01:00:00|13750.2|13732.2|13707.8|13702.3|13750.8|13740.8|13691.8|13684.8|2004
1608516000000|2020-12-21 02:00:00|13706.8|13701.3|13714.8|13709.3|13727.3|13721.8|13702.3|13697.8|1373
1608519600000|2020-12-21 03:00:00|13714.3|13709.8|13694|13690|13734.3|13728.8|13677.4|13673.4|976179
1608523200000|2020-12-21 04:00:00|13694.2|13690.2|13751.4|13747.4|13757|13753|13684.9|13680.9|1740900
1608526800000|2020-12-21 05:00:00|13752.1|13748.1|13739.6|13735.6|13772.4|13768.4|13720.5|13716.5|1054875
1608530400000|2020-12-21 06:00:00|13739.7|13735.7|13722.3|13718.3|13749.7|13745.7|13707.4|13703.4|759225
1608534000000|2020-12-21 07:00:00|13722.2|13718.2|13677.5|13673.5|13722.2|13718.2|13644.2|13640.2|2318100
1608537600000|2020-12-21 08:00:00|13675.4|13671.4|13443|13439|13677.1|13673.1|13433.1|13429.1|4826400
1608541200000|2020-12-21 09:00:00|13442.5|13438.5|13279.8|13275.8|13460.3|13456.3|13148.3|13144.3|8472375
1608544800000|2020-12-21 10:00:00|13282.8|13272.8|13149.3|13140.3|13304.8|13295.3|13131.8|13123.3|20058447
1608548400000|2020-12-21 11:00:00|13148.8|13140.8|13208.8|13202.8|13228.3|13222.3|13139.8|13133.8|1912
1608552000000|2020-12-21 12:00:00|13210.3|13203.3|13252.8|13246.8|13256.3|13250.8|13206.3|13201.3|1343
1608555600000|2020-12-21 13:00:00|13253.8|13247.3|13251.8|13246.3|13265.8|13259.8|13198.8|13193.8|924
1608559200000|2020-12-21 14:00:00|13252.8|13247.3|13306.8|13300.8|13329.8|13324.8|13245.8|13241.3|2339
1608562800000|2020-12-21 15:00:00|13306.3|13299.8|13312.8|13306.8|13321.8|13314.8|13271.3|13265.8|2019
1608566400000|2020-12-21 16:00:00|13312.3|13308.3|13343.3|13337.8|13357.8|13351.8|13307.3|13301.3|1971
1608570000000|2020-12-21 17:00:00|13345.3|13338.3|13365.3|13360.3|13368.8|13364.3|13341.8|13335.8|1295
1608573600000|2020-12-21 18:00:00|13365.8|13359.3|13378.3|13372.3|13385.8|13379.8|13362.8|13357.3|1579
1608577200000|2020-12-21 19:00:00|13378.8|13373.3|13383.8|13378.8|13401.3|13395.8|13372.8|13367.3|875
1608580800000|2020-12-21 20:00:00|13385.3|13379.8|13371.3|13366.3|13390.8|13385.3|13359.3|13354.3|825
1608584400000|2020-12-21 21:00:00|13370.8|13365.3|13383.5|13365.5|13385.7|13370.3|13369.3|13356.6|20143609
1608588000000|2020-12-21 22:00:00|13382.6|13364.6|13386.5|13368.5|13387|13369|13381.3|13363.3|0
1608591600000|2020-12-21 23:00:00|13386|13368|13382|13364|13397.2|13379.2|13375.8|13357.8|0
1608595200000|2020-12-22 00:00:00|13382.6|13364.6|13363.6|13345.6|13391.3|13373.3|13360.4|13342.4|0
1608598800000|2020-12-22 01:00:00|13362.9|13344.9|13401.9|13395.4|13426.4|13420.9|13362.9|13344.9|1440
1608602400000|2020-12-22 02:00:00|13401.4|13395.9|13429.9|13423.9|13436.9|13431.4|13388.9|13381.9|1233
1608606000000|2020-12-22 03:00:00|13429.4|13424.4|13328.1|13324.1|13439|13435|13306.2|13302.2|2135079
1608609600000|2020-12-22 04:00:00|13334.1|13330.1|13342.7|13338.7|13372.2|13368.2|13222|13218|4540800
1608613200000|2020-12-22 05:00:00|13340.5|13336.5|13257.9|13253.9|13345|13341|13240.5|13236.5|1541475
1608616800000|2020-12-22 06:00:00|13258.4|13254.4|13244.9|13240.9|13298.9|13294.9|13228.9|13224.9|1444575
1608620400000|2020-12-22 07:00:00|13245|13241|13314.9|13310.9|13353.9|13349.9|13213.4|13209.4|2039550
1608624000000|2020-12-22 08:00:00|13315|13311|13462.9|13458.9|13482.3|13478.3|13281|13277|2984100
1608627600000|2020-12-22 09:00:00|13462.5|13458.5|13478.3|13474.3|13496.3|13492.3|13425.6|13421.6|2415225
1608631200000|2020-12-22 10:00:00|13478.6|13474|13476.4|13470.4|13486.1|13478.4|13460.4|13455.4|17028298
1608634800000|2020-12-22 11:00:00|13475.9|13469.9|13478.9|13472.4|13488.9|13483.4|13466.9|13460.9|317
1608638400000|2020-12-22 12:00:00|13479.4|13473.4|13482.4|13476.9|13486.9|13480.9|13474.9|13469.4|293
1608642000000|2020-12-22 13:00:00|13482.9|13477.9|13487.9|13482.9|13492.9|13487.4|13481.9|13476.4|901
1608645600000|2020-12-22 14:00:00|13486.9|13481.9|13437.9|13432.4|13487.4|13481.9|13435.4|13430.9|1428
1608649200000|2020-12-22 15:00:00|13437.4|13430.9|13421.9|13416.9|13452.9|13448.4|13418.9|13413.9|2083
1608652800000|2020-12-22 16:00:00|13422.9|13417.9|13420.9|13415.4|13446.9|13441.4|13403.4|13398.4|1534
1608656400000|2020-12-22 17:00:00|13420.4|13414.4|13432.9|13426.9|13434.4|13429.4|13418.9|13413.4|676
1608660000000|2020-12-22 18:00:00|13433.9|13427.4|13434.9|13428.9|13441.4|13435.4|13428.9|13423.9|898
1608663600000|2020-12-22 19:00:00|13436.4|13429.4|13430.9|13425.9|13439.9|13434.9|13413.9|13408.4|692
1608667200000|2020-12-22 20:00:00|13431.9|13425.4|13436.4|13430.4|13436.4|13430.4|13415.4|13410.9|869
1608670800000|2020-12-22 21:00:00|13436.2|13427.4|13448.2|13430.2|13456|13438|13436.2|13426.2|17112809
1608674400000|2020-12-22 22:00:00|13448.3|13430.3|13449|13431|13449.6|13431.6|13447.7|13429.7|0
1608678000000|2020-12-22 23:00:00|13447.4|13429.4|13468.9|13450.9|13469.5|13451.5|13446.4|13428.4|0
1608681600000|2020-12-23 00:00:00|13469.5|13451.5|13407.3|13389.3|13472.7|13454.7|13388.7|13370.7|0
1608685200000|2020-12-23 01:00:00|13407.9|13389.9|13425.6|13420.1|13445.6|13438.1|13389.6|13379.6|1621
1608688800000|2020-12-23 02:00:00|13425.1|13418.1|13425.6|13420.1|13440.6|13435.1|13415.1|13409.6|965
1608692400000|2020-12-23 03:00:00|13425.1|13418.1|13506.4|13502.4|13517.6|13513.6|13421.1|13415.6|1072750
1608696000000|2020-12-23 04:00:00|13504.9|13500.9|13536.5|13532.5|13538.1|13534.1|13465.7|13461.7|1852575
1608699600000|2020-12-23 05:00:00|13537|13533|13515.7|13511.7|13545|13541|13515|13511|871575
1608703200000|2020-12-23 06:00:00|13516.3|13512.3|13550.4|13546.4|13568.9|13564.9|13512.4|13508.4|1200000
1608706800000|2020-12-23 07:00:00|13551.4|13547.4|13546.3|13542.3|13571.5|13567.5|13525|13521|1047675
1608710400000|2020-12-23 08:00:00|13546.1|13542.1|13567.5|13563.5|13576.9|13572.9|13539.6|13535.6|922050
1608714000000|2020-12-23 09:00:00|13567.3|13563.3|13610.1|13606.1|13615.3|13611.3|13562.5|13558.5|1922400
1608717600000|2020-12-23 10:00:00|13612.4|13603.9|13609.6|13602.6|13629.7|13613.1|13607.6|13601.4|8845026
1608721200000|2020-12-23 11:00:00|13610.1|13603.1|13604.6|13599.1|13613.1|13607.6|13598.1|13592.6|360
1608724800000|2020-12-23 12:00:00|13604.1|13597.6|13596.1|13590.6|13604.1|13598.6|13588.1|13583.1|599
1608728400000|2020-12-23 13:00:00|13595.6|13590.1|13603.1|13598.1|13610.1|13605.1|13590.1|13585.1|611
1608732000000|2020-12-23 14:00:00|13603.6|13597.6|13617.1|13611.6|13622.6|13617.1|13595.1|13589.6|1401
1608735600000|2020-12-23 15:00:00|13616.6|13610.6|13623.6|13618.1|13627.6|13622.1|13607.6|13602.1|1586
1608739200000|2020-12-23 16:00:00|13624.1|13619.1|13634.6|13629.6|13636.1|13631.6|13620.6|13615.6|1520
1608742800000|2020-12-23 17:00:00|13635.6|13630.1|13634.1|13628.6|13642.1|13636.6|13628.6|13623.6|1151
1608746400000|2020-12-23 18:00:00|13633.1|13628.1|13630.1|13625.1|13636.6|13631.6|13626.6|13621.6|871
1608750000000|2020-12-23 19:00:00|13630.6|13624.6|13621.1|13616.1|13632.1|13626.6|13621.1|13615.6|787
1608753600000|2020-12-23 20:00:00|13620.6|13615.6|13615.6|13609.1|13636.1|13631.1|13612.6|13607.6|775
1608757200000|2020-12-23 21:00:00|13615.1|13608.1|13636.7|13618.7|13638.1|13620.1|13611.1|13596.2|8892516
1608760800000|2020-12-23 22:00:00|13636.2|13618.2|13635.4|13617.4|13636.2|13618.2|13633.1|13615.1|0
1608764400000|2020-12-23 23:00:00|13635.8|13617.8|13637.1|13619.1|13641.5|13623.5|13629.3|13611.3|0
1608768000000|2020-12-24 00:00:00|13636.5|13618.5|13636.1|13618.1|13643.6|13625.6|13630|13612|0
1608771600000|2020-12-24 01:00:00|13636.7|13618.7|13641.2|13635.2|13650.7|13645.2|13602.7|13595.7|1149
1608775200000|2020-12-24 02:00:00|13640.7|13635.7|13653.7|13648.2|13655.2|13650.2|13634.7|13630.2|1148
1608778800000|2020-12-24 03:00:00|13653.2|13647.2|13703.2|13699.2|13703.2|13699.2|13639.7|13634.2|1186391
1608782400000|2020-12-24 04:00:00|13703.5|13699.5|13725.2|13721.2|13739.1|13735.1|13695.2|13691.2|1603725
1608786000000|2020-12-24 05:00:00|13725.6|13721.6|13660.3|13656.3|13726.1|13722.1|13638.4|13634.4|1782225
1608789600000|2020-12-24 06:00:00|13660.6|13656.6|13694.8|13690.8|13697.1|13693.1|13633.6|13629.6|1035675
1608793200000|2020-12-24 07:00:00|13694.9|13690.9|13724.8|13720.8|13727.5|13723.5|13687.4|13683.4|1127850
1608796800000|2020-12-24 08:00:00|13726.1|13722.1|13734.5|13730.5|13739.8|13735.8|13719.5|13715.5|932400
1608800400000|2020-12-24 09:00:00|13735.1|13731.1|13750.8|13746.8|13774.5|13770.5|13734.9|13730.9|2136675
1608804000000|2020-12-24 10:00:00|13756.7|13750.2|13744.2|13736.2|13757.7|13752.7|13741.2|13735.2|9772334
1608807600000|2020-12-24 11:00:00|13745.2|13736.7|13750.7|13745.7|13750.7|13745.7|13740.7|13735.2|200
1608811200000|2020-12-24 12:00:00|13750.2|13744.2|13744.7|13738.7|13751.7|13747.2|13743.2|13737.7|184
1608814800000|2020-12-24 13:00:00|13745.2|13739.2|13738.7|13733.2|13748.2|13743.2|13733.7|13728.7|205
1608818400000|2020-12-24 14:00:00|13738.2|13732.7|13730.7|13725.7|13745.7|13739.2|13719.2|13713.7|798
1608822000000|2020-12-24 15:00:00|13731.2|13726.2|13724.7|13719.2|13736.2|13731.2|13719.7|13715.2|1338
1608825600000|2020-12-24 16:00:00|13724.2|13718.7|13743.7|13738.7|13749.2|13743.7|13717.2|13710.7|1817
1608829200000|2020-12-24 17:00:00|13744.2|13739.2|13745.7|13740.2|13752.2|13747.2|13734.7|13730.2|1361
1608832800000|2020-12-24 18:00:00|13746.7|13740.7|13735.7|13729.2|13747.2|13741.2|13732.2|13726.7|90
1608836400000|2020-12-24 19:00:00|13736.7|13729.7|13741.2|13735.2|13741.2|13735.2|13736.7|13729.7|12
1608840000000|2020-12-24 20:00:00|13740.7|13734.7|13739.7|13731.2|13741.7|13735.7|13739.7|13731.2|0
1608843600000|2020-12-24 21:00:00|13739.2|13730.7|13747.2|13729.2|13747.2|13731.2|13739.2|13729.2|9815074
1609110000000|2020-12-27 23:00:00|13726.4|13708.4|13782.3|13764.3|13797.6|13779.6|13719.5|13701.5|0
1609113600000|2020-12-28 00:00:00|13782.6|13764.6|13775|13757|13793.2|13775.2|13763.1|13745.1|0
1609117200000|2020-12-28 01:00:00|13775.7|13757.7|13801.8|13795.8|13806.3|13800.8|13759.3|13749.3|1699
1609120800000|2020-12-28 02:00:00|13802.3|13797.8|13801.3|13795.3|13810.8|13805.8|13789.8|13785.3|1548
1609124400000|2020-12-28 03:00:00|13800.8|13795.8|13863.9|13859.9|13867|13863|13797.8|13792.8|891541
1609128000000|2020-12-28 04:00:00|13863.5|13859.5|13845.2|13841.2|13868|13864|13829.8|13825.8|1124925
1609131600000|2020-12-28 05:00:00|13845.3|13841.3|13847.1|13843.1|13851|13847|13824.9|13820.9|684675
1609135200000|2020-12-28 06:00:00|13846.6|13842.6|13867.9|13863.9|13873.3|13869.3|13841.1|13837.1|668400
1609138800000|2020-12-28 07:00:00|13868.1|13864.1|13865.5|13861.5|13881.1|13877.1|13859|13855|749025
1609142400000|2020-12-28 08:00:00|13866.1|13862.1|13880.1|13876.1|13885.4|13881.4|13856.8|13852.8|740175
1609146000000|2020-12-28 09:00:00|13879.9|13875.9|13893.5|13889.5|13900.4|13896.4|13873.8|13869.8|1559100
1609149600000|2020-12-28 10:00:00|13894.1|13889|13888.3|13882.8|13895.8|13891.3|13876.8|13868.3|6369973
1609153200000|2020-12-28 11:00:00|13886.3|13881.8|13892.3|13886.8|13900.8|13894.8|13883.8|13877.3|714
1609156800000|2020-12-28 12:00:00|13890.8|13886.3|13895.8|13890.8|13899.3|13893.3|13883.8|13877.8|1199
1609160400000|2020-12-28 13:00:00|13896.8|13890.3|13881.8|13876.8|13899.3|13893.3|13881.8|13876.8|1165
1609164000000|2020-12-28 14:00:00|13881.3|13875.3|13884.3|13878.3|13890.3|13884.8|13853.3|13847.8|1426
1609167600000|2020-12-28 15:00:00|13884.8|13878.8|13896.3|13891.3|13896.8|13892.3|13864.3|13858.8|2053
1609171200000|2020-12-28 16:00:00|13896.8|13891.8|13913.8|13908.3|13917.8|13912.8|13894.8|13889.3|2299
1609174800000|2020-12-28 17:00:00|13913.3|13907.3|13900.8|13895.3|13913.8|13908.8|13900.8|13894.8|1019
1609178400000|2020-12-28 18:00:00|13900.3|13894.8|13904.3|13898.3|13906.8|13901.8|13896.8|13891.3|911
1609182000000|2020-12-28 19:00:00|13903.8|13898.8|13898.3|13892.3|13906.3|13900.8|13894.8|13889.8|1330
1609185600000|2020-12-28 20:00:00|13897.3|13891.3|13895.3|13889.3|13898.3|13892.8|13882.3|13875.8|844
1609189200000|2020-12-28 21:00:00|13894.8|13889.8|13898.7|13880.7|13902.3|13890.3|13891.3|13879.5|6408089
1609192800000|2020-12-28 22:00:00|13898.9|13880.9|13901.5|13883.5|13901.5|13883.5|13898.9|13880.9|0
1609196400000|2020-12-28 23:00:00|13904.2|13886.2|13918|13900|13918|13900|13900.2|13882.2|0
1609200000000|2020-12-29 00:00:00|13918.7|13900.7|13928|13910|13936.9|13918.9|13918.7|13900.7|0
1609203600000|2020-12-29 01:00:00|13927.7|13909.7|13932|13926.5|13959.5|13954|13910.8|13900.8|2609
1609207200000|2020-12-29 02:00:00|13931.5|13924.5|13935.5|13930.5|13941.5|13936|13925|13919.5|1896
1609210800000|2020-12-29 03:00:00|13936.5|13931|13953.2|13949.2|13956.7|13952.7|13923.5|13917.5|709838
1609214400000|2020-12-29 04:00:00|13953.1|13949.1|13950.6|13946.6|13963.2|13959.2|13943.7|13939.7|981900
1609218000000|2020-12-29 05:00:00|13950.3|13946.3|13892.5|13888.5|13950.8|13946.8|13868.7|13864.7|2283825
1609221600000|2020-12-29 06:00:00|13892.9|13888.9|13908.9|13904.9|13922.7|13918.7|13887|13883|807000
1609225200000|2020-12-29 07:00:00|13909|13905|13945.2|13941.2|13952.4|13948.4|13894.3|13890.3|1062300
1609228800000|2020-12-29 08:00:00|13943.5|13939.5|13922.9|13918.9|13945.6|13941.6|13907.6|13903.6|1023375
1609232400000|2020-12-29 09:00:00|13923.1|13919.1|13929.3|13925.3|13952|13948|13915.9|13911.9|1437450
1609236000000|2020-12-29 10:00:00|13930.5|13924.2|13937.5|13931|13948.8|13937|13928.5|13921|8247417
1609239600000|2020-12-29 11:00:00|13938.5|13932.5|13947|13942|13948.5|13943|13935|13929.5|1088
1609243200000|2020-12-29 12:00:00|13947.5|13942.5|13936.5|13931|13948|13943|13933|13928|291
1609246800000|2020-12-29 13:00:00|13937|13931.5|13936.5|13931|13940|13934|13926.5|13921.5|366
1609250400000|2020-12-29 14:00:00|13937|13931.5|13930|13924|13956.5|13951.5|13921|13915|1070
1609254000000|2020-12-29 15:00:00|13930.5|13923.5|13960|13955|13961|13955.5|13917|13911.5|2087
1609257600000|2020-12-29 16:00:00|13960.5|13954.5|13979|13973.5|13980|13975|13950.5|13945.5|2052
1609261200000|2020-12-29 17:00:00|13978|13973|13968.5|13963|13979.5|13974.5|13955.5|13949.5|1850
1609264800000|2020-12-29 18:00:00|13968|13961.5|13964|13958.5|13971.5|13966|13959.5|13954.5|1540
1609268400000|2020-12-29 19:00:00|13963|13958|13952|13946|13971.5|13966|13951|13945.5|1031
1609272000000|2020-12-29 20:00:00|13953|13946.5|13948|13939|13965|13957.5|13943|13937.5|1031
1609275600000|2020-12-29 21:00:00|13947.5|13941|13954.5|13936.5|13955.7|13944.5|13945.8|13927.8|8306929
1609279200000|2020-12-29 22:00:00|13954.7|13936.7|13954.3|13936.3|13955|13937|13950.9|13932.9|0
1609282800000|2020-12-29 23:00:00|13956.5|13938.5|13950.9|13932.9|13960.4|13942.4|13942.4|13924.4|0
1609286400000|2020-12-30 00:00:00|13950.3|13932.3|13940.2|13922.2|13952.2|13934.2|13930.1|13912.1|0
1609290000000|2020-12-30 01:00:00|13939.5|13921.5|13977.3|13968.8|13981.8|13974.8|13939.5|13921.5|1199
1609293600000|2020-12-30 02:00:00|13977.8|13969.3|13997.8|13992.3|13998.3|13993.3|13976.8|13969.3|1302
1609297200000|2020-12-30 03:00:00|13998.3|13992.8|13896.5|13892.5|13998.3|13992.8|13880.9|13876.9|499951
1609300800000|2020-12-30 04:00:00|13896.8|13892.8|13893.4|13889.4|13922.8|13918.8|13890.9|13886.9|871200
1609304400000|2020-12-30 05:00:00|13893.1|13889.1|13927|13923|13937.9|13933.9|13890.8|13886.8|575625
1609308000000|2020-12-30 06:00:00|13926|13922|13906.7|13902.7|13931.9|13927.9|13902.1|13898.1|643200
1609311600000|2020-12-30 07:00:00|13906.5|13902.5|13897.5|13893.5|13912.2|13908.2|13860.3|13856.3|1034175
1609315200000|2020-12-30 08:00:00|13896.5|13892.5|13943.8|13939.8|13948.9|13944.9|13896.4|13892.4|699750
1609318800000|2020-12-30 09:00:00|13943.7|13939.7|13964.8|13960.8|13967.9|13963.9|13937.7|13933.7|1551825
1609322400000|2020-12-30 10:00:00|13965.2|13960.3|13986.8|13980.3|13998.3|13989.8|13965.2|13960.3|5819091
1609326000000|2020-12-30 11:00:00|13987.3|13980.8|13991.8|13986.8|13992.3|13987.3|13977.8|13971.8|326
1609329600000|2020-12-30 12:00:00|13991.3|13985.8|13976.8|13971.3|13991.3|13985.8|13970.8|13965.3|607
1609333200000|2020-12-30 13:00:00|13977.8|13971.8|13958.3|13952.3|13982.8|13977.3|13955.8|13950.3|302
1609336800000|2020-12-30 14:00:00|13959.3|13952.8|13985.8|13980.3|13988.3|13983.8|13956.3|13950.3|1239
1609340400000|2020-12-30 15:00:00|13986.3|13981.3|13997.8|13992.3|13997.8|13992.8|13981.3|13975.8|1571
1609344000000|2020-12-30 16:00:00|13997.3|13993.3|13993.8|13988.8|14000.8|13995.3|13986.8|13980.8|1396
1609347600000|2020-12-30 17:00:00|13992.8|13988.3|13999.3|13994.3|13999.3|13994.8|13988.3|13983.3|1308
1609351200000|2020-12-30 18:00:00|14000.3|13994.8|13999.3|13993.3|14004.3|13998.8|13994.8|13988.8|403
1609354800000|2020-12-30 19:00:00|13998.8|13992.8|13995.3|13990.8|14004.3|13999.3|13992.8|13987.3|854
1609358400000|2020-12-30 20:00:00|13994.8|13989.8|13979.3|13974.3|14001.3|13995.8|13979.3|13974.3|1032
1609362000000|2020-12-30 21:00:00|13984.3|13975.3|13994.5|13976.5|13994.8|13980.3|13980.3|13968.5|5869356
1609365600000|2020-12-30 22:00:00|13994.8|13976.8|14009.3|13991.3|14013.7|13995.7|13993.5|13975.5|0
1609369200000|2020-12-30 23:00:00|14009|13991|14017.4|13999.4|14019.5|14001.5|14007.3|13989.3|0
1609372800000|2020-12-31 00:00:00|14017.7|13999.7|14009.7|13991.7|14021.8|14003.8|14009|13991|0
1609376400000|2020-12-31 01:00:00|14012.2|14002.2|14010.9|14005.4|14018.4|14013.9|13994.9|13989.4|982
1609380000000|2020-12-31 02:00:00|14010.4|14003.9|13981.9|13977.4|14015.4|14006.4|13981.4|13975.9|1067
1609383600000|2020-12-31 03:00:00|13982.4|13976.9|13980.7|13976.7|13992.4|13986.9|13937|13933|371914
1609387200000|2020-12-31 04:00:00|13980.8|13976.8|13985.9|13981.9|13991.9|13987.9|13967.4|13963.4|933000
1609390800000|2020-12-31 05:00:00|13986|13982|13978.8|13974.8|14002|13998|13965.9|13961.9|1365900
1609394400000|2020-12-31 06:00:00|13978|13974|13944.2|13940.2|13984.5|13980.5|13944.2|13940.2|966750
1609398000000|2020-12-31 07:00:00|13944.3|13940.3|13966.2|13962.2|13977.1|13973.1|13939.8|13935.8|1150575
1609401600000|2020-12-31 08:00:00|13965.8|13961.8|13921.4|13917.4|13988.4|13984.4|13919.3|13915.3|1665750
1609405200000|2020-12-31 09:00:00|13920.9|13916.9|13946.6|13942.6|13972.5|13968.5|13913.5|13909.5|2661375
1609408800000|2020-12-31 10:00:00|13946.9|13942.4|13979.4|13971.4|13985.4|13976.4|13946.9|13942.4|9067100
1609412400000|2020-12-31 11:00:00|13977.4|13970.9|14002.9|13998.4|14005.9|14000.9|13977.4|13969.9|711
1609416000000|2020-12-31 12:00:00|14002.4|13997.4|13995.9|13990.9|14005.9|14000.4|13993.9|13989.4|836
1609419600000|2020-12-31 13:00:00|13995.4|13990.4|13996.9|13991.4|13998.4|13993.9|13994.4|13989.4|177
1609423200000|2020-12-31 14:00:00|13996.4|13990.9|13952.4|13946.9|14002.4|13996.9|13941.4|13935.9|1920
1609426800000|2020-12-31 15:00:00|13952.9|13948.4|13930.4|13925.4|13957.9|13951.9|13921.9|13916.9|1670
1609430400000|2020-12-31 16:00:00|13929.9|13924.4|13913.4|13907.4|13933.4|13927.9|13912.4|13906.9|473
1609434000000|2020-12-31 17:00:00|13912.9|13906.9|13920.4|13914.9|13920.9|13915.4|13899.9|13894.4|567
1609437600000|2020-12-31 18:00:00|13920.9|13915.4|13937.4|13932.4|13937.4|13932.4|13918.9|13914.4|378
1609441200000|2020-12-31 19:00:00|13936.9|13931.9|13974.9|13969.4|13987.4|13981.9|13936.4|13930.9|705
1609444800000|2020-12-31 20:00:00|13975.4|13970.4|13990.2|13980.2|13990.4|13983.9|13970.4|13964.4|262
1609448400000|2020-12-31 21:00:00|13990.4|13981.4|13995.5|13977.5|13996.1|13981.9|13985.4|13969|9116182
1609452000000|2020-12-31 22:00:00|13995.4|13977.4|13995.4|13977.4|13995.4|13977.4|13995.4|13977.4|0
1609714800000|2021-01-03 23:00:00|13985.6|13967.6|14016.2|13998.2|14023.4|14005.4|13978.7|13960.7|0
1609718400000|2021-01-04 00:00:00|14015.6|13997.6|14006.8|13988.8|14016.6|13998.6|13997.2|13979.2|0
1609722000000|2021-01-04 01:00:00|14005.5|13987.5|14056.5|14049|14071.5|14065|13982|13974|1805
1609725600000|2021-01-04 02:00:00|14057|14051|14069|14063|14093|14087|14057|14051|1484
1609729200000|2021-01-04 03:00:00|14068|14062|14084.2|14080.2|14108|14103.5|14062.7|14058.7|766679
1609732800000|2021-01-04 04:00:00|14085|14081|14077.4|14073.4|14094.4|14090.4|14070.7|14066.7|937125
1609736400000|2021-01-04 05:00:00|14077.5|14073.5|14001.5|13997.5|14077.5|14073.5|13926.6|13922.6|2933775
1609740000000|2021-01-04 06:00:00|14001.2|13997.2|14039.5|14035.5|14050.3|14046.3|13999.3|13995.3|1254750
1609743600000|2021-01-04 07:00:00|14039.7|14035.7|14080.1|14076.1|14080.6|14076.6|14039.7|14035.7|904725
1609747200000|2021-01-04 08:00:00|14080.5|14076.5|14087.8|14083.8|14102.4|14098.4|14055|14051|1357050
1609750800000|2021-01-04 09:00:00|14086.9|14082.9|14126.6|14122.6|14126.9|14122.9|14085.7|14081.7|1928325
1609754400000|2021-01-04 10:00:00|14126.8|14122.4|14120.5|14114|14161.3|14154.5|14113|14106.5|10029223
1609758000000|2021-01-04 11:00:00|14121|14113.5|14115.5|14110|14134.5|14129|14113|14108|529
1609761600000|2021-01-04 12:00:00|14116|14109.5|14118.5|14113.5|14128|14122|14101|14095.5|410
1609765200000|2021-01-04 13:00:00|14118|14114|14112.5|14107|14129|14123|14107|14101|567
1609768800000|2021-01-04 14:00:00|14113|14107.5|14150|14144|14167|14161|14108|14102|2980
1609772400000|2021-01-04 15:00:00|14151.5|14146|14071|14065.5|14154|14149|14069|14064|2847
1609776000000|2021-01-04 16:00:00|14070|14064.5|14005|14000|14080|14074.5|14005|14000|3077
1609779600000|2021-01-04 17:00:00|14004|13999|14011.5|14004.5|14016.5|14011|13982.5|13977|2319
1609783200000|2021-01-04 18:00:00|14011|14004|14032|14025.5|14041.5|14034.5|14005|14000.5|983
1609786800000|2021-01-04 19:00:00|14031.5|14024.5|14004|13997.5|14034|14027.5|13991.5|13985.5|588
1609790400000|2021-01-04 20:00:00|14005|13998.5|13989|13979.5|14010|14002.5|13982.5|13976|463
1609794000000|2021-01-04 21:00:00|13990.8|13980|14012.8|13994.8|14014|14003|13988.5|13977.2|10084588
1609797600000|2021-01-04 22:00:00|14012.7|13994.7|14010|13992|14013|13995|14008.9|13990.9|0
1609801200000|2021-01-04 23:00:00|14010.2|13992.2|14005.7|13987.7|14011.5|13993.5|13987.6|13969.6|0
1609804800000|2021-01-05 00:00:00|14005|13987|14045|14027|14051.4|14033.4|14003.7|13985.7|0
1609808400000|2021-01-05 01:00:00|14045.7|14027.7|14029.5|14023.5|14057|14051.5|14016.5|14011.5|1703
1609812000000|2021-01-05 02:00:00|14029|14022|14062|14056.5|14067.5|14061.5|14022.5|14017.5|1263
1609815600000|2021-01-05 03:00:00|14063|14057|14090.9|14086.9|14097.4|14093.4|14046.5|14041|1132748
1609819200000|2021-01-05 04:00:00|14091.5|14087.5|14063|14059|14094.4|14090.4|14041.4|14037.4|1566975
1609822800000|2021-01-05 05:00:00|14060.5|14056.5|14113.8|14109.8|14119.5|14115.5|14060.5|14056.5|1381275
1609826400000|2021-01-05 06:00:00|14113.7|14109.7|14120.9|14116.9|14130.5|14126.5|14102.6|14098.6|906300
1609830000000|2021-01-05 07:00:00|14121.7|14117.7|14103.5|14099.5|14143|14139|14076.4|14072.4|1511775
1609833600000|2021-01-05 08:00:00|14103.6|14099.6|14147.7|14143.7|14157.2|14153.2|14103.1|14099.1|1349175
1609837200000|2021-01-05 09:00:00|14148.5|14144.5|14181|14177|14190.2|14186.2|14144|14140|1915725
1609840800000|2021-01-05 10:00:00|14183|14175.1|14182|14175.5|14203.5|14199|14179|14162.2|9720464
1609844400000|2021-01-05 11:00:00|14183.5|14174.5|14179|14173|14201|14196|14170|14165|479
1609848000000|2021-01-05 12:00:00|14179.5|14175|14163.5|14157.5|14185|14179|14138.5|14132.5|792
1609851600000|2021-01-05 13:00:00|14163|14156.5|14123.5|14117.5|14167.5|14161.5|14123|14117|1100
1609855200000|2021-01-05 14:00:00|14124|14118.5|14180|14174.5|14188|14183|14120.5|14115|2046
1609858800000|2021-01-05 15:00:00|14186.5|14180|14166.5|14161|14192.5|14187|14152|14146.5|989
1609862400000|2021-01-05 16:00:00|14168.5|14162.5|14188.5|14182.5|14197.5|14192|14162|14156.5|999
1609866000000|2021-01-05 17:00:00|14189.5|14183|14206.5|14201.5|14207|14202|14188.5|14182.5|794
1609869600000|2021-01-05 18:00:00|14206|14202|14218|14213|14218|14213.5|14202.5|14197.5|586
1609873200000|2021-01-05 19:00:00|14220|14213.5|14224.5|14218.5|14248|14243|14219|14213.5|799
1609876800000|2021-01-05 20:00:00|14223.5|14218|14231|14222.5|14240.5|14235|14207|14201.5|607
1609880400000|2021-01-05 21:00:00|14231.5|14222|14238.2|14220.2|14246.1|14228.1|14223.5|14213.4|9774773
1609884000000|2021-01-05 22:00:00|14237.9|14219.9|14238.3|14220.3|14241.2|14223.2|14235.9|14217.9|0
1609887600000|2021-01-05 23:00:00|14238.8|14220.8|14236.3|14218.3|14247.6|14229.6|14223.1|14205.1|0
1609891200000|2021-01-06 00:00:00|14236.6|14218.6|14245.3|14227.3|14288.8|14270.8|14211.2|14193.2|0
1609894800000|2021-01-06 01:00:00|14247|14229|14196.8|14186.8|14247.6|14229.6|14187|14181.5|1981
1609898400000|2021-01-06 02:00:00|14196.5|14186.5|14175|14167.5|14215.5|14207|14167.5|14161|840
1609902000000|2021-01-06 03:00:00|14174.5|14166|14189.3|14185.3|14221.8|14217.8|14160|14154|958596
1609905600000|2021-01-06 04:00:00|14189.2|14185.2|14190.5|14186.5|14206.8|14202.8|14166.5|14162.5|1625775
1609909200000|2021-01-06 05:00:00|14190.8|14186.8|14200.3|14196.3|14212.6|14208.6|14176.3|14172.3|711825
1609912800000|2021-01-06 06:00:00|14200.1|14196.1|14208.7|14204.7|14210.1|14206.1|14180.4|14176.4|799800
1609916400000|2021-01-06 07:00:00|14208.2|14204.2|14191.5|14187.5|14215.3|14211.3|14170.4|14166.4|1044450
1609920000000|2021-01-06 08:00:00|14191.6|14187.6|14117.5|14113.5|14194.4|14190.4|14050.5|14046.5|4235550
1609923600000|2021-01-06 09:00:00|14116.5|14112.5|14145.3|14141.3|14178.1|14174.1|14086.2|14082.2|2398500
1609927200000|2021-01-06 10:00:00|14146.9|14139.7|14165|14159|14180|14175.5|14134.2|14116.2|11723511
1609930800000|2021-01-06 11:00:00|14164.5|14156.5|14151.5|14146|14166|14160|14127|14122|640
1609934400000|2021-01-06 12:00:00|14150.5|14144|14140.5|14134.5|14167|14161.5|14135.5|14129|785
1609938000000|2021-01-06 13:00:00|14140|14133.5|14149|14143|14168|14163|14139|14133.5|700
1609941600000|2021-01-06 14:00:00|14148.5|14142|14184.5|14179|14200|14194.5|14123|14117.5|2096
1609945200000|2021-01-06 15:00:00|14187.5|14180|14194|14189|14206.5|14201.5|14179|14173.5|3199
1609948800000|2021-01-06 16:00:00|14195.5|14190|14198|14192.5|14215|14209.5|14187|14181.5|1786
1609952400000|2021-01-06 17:00:00|14198.5|14193|14228.5|14223|14229.5|14224.5|14192|14185.5|1301
1609956000000|2021-01-06 18:00:00|14228|14223.5|14261|14255|14262|14257|14226|14219.5|1621
1609959600000|2021-01-06 19:00:00|14260|14254|14224.5|14219|14268|14263.5|14201|14196|2309
1609963200000|2021-01-06 20:00:00|14223|14217|14213.5|14208.5|14237.5|14230|14204|14198|1198
1609966800000|2021-01-06 21:00:00|14213|14208|14211.5|14193.5|14225.3|14208|14195.1|14177.1|11771147
1609970400000|2021-01-06 22:00:00|14210.8|14192.8|14218.6|14200.6|14220.1|14202.1|14201.6|14183.6|0
1609974000000|2021-01-06 23:00:00|14217.7|14199.7|14217.5|14199.5|14229.7|14211.7|14209.8|14191.8|0
1609977600000|2021-01-07 00:00:00|14218.1|14200.1|14234.1|14216.1|14234.1|14216.1|14197.5|14179.5|0
1609981200000|2021-01-07 01:00:00|14233.8|14215.8|14237|14231|14255.5|14245.5|14213.5|14203.5|1295
1609984800000|2021-01-07 02:00:00|14238.5|14232|14246|14239.5|14247|14241.5|14214.5|14209.5|740
1609988400000|2021-01-07 03:00:00|14245.5|14240|14223.3|14219.3|14263|14257|14219|14215|932429
1609992000000|2021-01-07 04:00:00|14222.3|14218.3|14202.3|14198.3|14237.9|14233.9|14194.4|14190.4|1572225
1609995600000|2021-01-07 05:00:00|14202.1|14198.1|14206.5|14202.5|14214.7|14210.7|14182.3|14178.3|852300
1609999200000|2021-01-07 06:00:00|14206.9|14202.9|14208.1|14204.1|14214.7|14210.7|14195.3|14191.3|436200
1610002800000|2021-01-07 07:00:00|14208.2|14204.2|14224.9|14220.9|14233.1|14229.1|14208.2|14204.2|656400
1610006400000|2021-01-07 08:00:00|14224.1|14220.1|14202.6|14198.6|14224.7|14220.7|14168.8|14164.8|1272600
1610010000000|2021-01-07 09:00:00|14202.9|14198.9|14178.5|14174.5|14206|14202|14150.5|14146.5|1785975
1610013600000|2021-01-07 10:00:00|14179.2|14173.8|14165.8|14159.3|14210.3|14200.3|14160.8|14153.6|7470390
1610017200000|2021-01-07 11:00:00|14165.3|14156.8|14161.8|14152.8|14180.3|14174.8|14156.3|14150.3|457
1610020800000|2021-01-07 12:00:00|14162.3|14153.8|14169.3|14164.8|14198.8|14193.3|14160.3|14153.8|793
1610024400000|2021-01-07 13:00:00|14170.3|14163.3|14172.3|14166.8|14185.8|14180.3|14162.3|14156.8|713
1610028000000|2021-01-07 14:00:00|14171.8|14165.8|14199.3|14194.8|14201.3|14195.8|14165.8|14160.8|1839
1610031600000|2021-01-07 15:00:00|14201.8|14195.3|14229.3|14224.3|14229.8|14225.3|14197.3|14191.8|2508
1610035200000|2021-01-07 16:00:00|14229.8|14224.8|14214.3|14208.3|14236.3|14231.8|14207.3|14201.8|1463
1610038800000|2021-01-07 17:00:00|14215.3|14209.8|14230.8|14225.3|14235.8|14230.8|14209.8|14203.8|878
1610042400000|2021-01-07 18:00:00|14231.3|14225.8|14230.3|14222.8|14237.8|14232.8|14220.3|14215.3|462
1610046000000|2021-01-07 19:00:00|14229.8|14223.8|14231.8|14226.3|14234.8|14230.3|14225.3|14220.3|825
1610049600000|2021-01-07 20:00:00|14231.3|14226.8|14226.6|14216.6|14237.3|14232.3|14220.8|14215.3|626
1610053200000|2021-01-07 21:00:00|14226.1|14216.1|14210.6|14192.6|14228.1|14218.1|14205.5|14187.5|7516060
1610056800000|2021-01-07 22:00:00|14210.8|14192.8|14215|14197|14215.1|14197.1|14210.1|14192.1|0
1610060400000|2021-01-07 23:00:00|14212.3|14194.3|14221.8|14203.8|14226.6|14208.6|14202.9|14184.9|0
1610064000000|2021-01-08 00:00:00|14223.1|14205.1|14234.5|14216.5|14234.5|14216.5|14214.6|14196.6|0
1610067600000|2021-01-08 01:00:00|14235.8|14217.8|14248.9|14242.4|14313.4|14303.4|14229.9|14217.8|1808
1610071200000|2021-01-08 02:00:00|14248.4|14241.4|14256.9|14251.4|14270.4|14265.4|14241.9|14235.9|1311
1610074800000|2021-01-08 03:00:00|14256.4|14252.9|14245.3|14241.3|14271.9|14265.9|14228|14224|1273283
1610078400000|2021-01-08 04:00:00|14246.2|14242.2|14282.6|14278.6|14289.3|14285.3|14234.4|14230.4|1923000
1610082000000|2021-01-08 05:00:00|14282.4|14278.4|14288.8|14284.8|14305.4|14301.4|14282.4|14278.4|1258200
1610085600000|2021-01-08 06:00:00|14288.9|14284.9|14305.1|14301.1|14307.3|14303.3|14285.6|14281.6|919500
1610089200000|2021-01-08 07:00:00|14305.3|14301.3|14308.6|14304.6|14314.3|14310.3|14293.6|14289.6|785550
1610092800000|2021-01-08 08:00:00|14307.7|14303.7|14305.2|14301.2|14311.3|14307.3|14279.6|14275.6|1193025
1610096400000|2021-01-08 09:00:00|14305.7|14301.7|14351.1|14347.1|14355|14351|14297.8|14293.8|3182250
1610100000000|2021-01-08 10:00:00|14351.5|14346.8|14350.4|14344.9|14362.4|14357.4|14338.4|14326.1|10483051
1610103600000|2021-01-08 11:00:00|14349.9|14344.4|14336.9|14332.4|14356.9|14350.9|14336.9|14332.4|670
1610107200000|2021-01-08 12:00:00|14334.9|14331.4|14363.4|14357.9|14371.4|14365.9|14326.4|14320.9|1050
1610110800000|2021-01-08 13:00:00|14362.9|14357.4|14377.4|14372.4|14386.9|14381.9|14349.4|14343.9|1154
1610114400000|2021-01-08 14:00:00|14376.9|14371.4|14411.4|14405.4|14450.9|14445.4|14368.9|14363.4|3905
1610118000000|2021-01-08 15:00:00|14413.9|14405.9|14435.9|14430.4|14439.4|14433.9|14390.9|14384.9|2678
1610121600000|2021-01-08 16:00:00|14436.4|14430.9|14433.9|14428.9|14449.9|14444.9|14422.9|14416.9|2184
1610125200000|2021-01-08 17:00:00|14434.4|14428.4|14425.9|14420.4|14435.4|14428.9|14409.4|14404.4|837
1610128800000|2021-01-08 18:00:00|14422.9|14419.9|14382.4|14377.4|14422.9|14419.9|14373.9|14367.9|1593
1610132400000|2021-01-08 19:00:00|14382.9|14376.9|14437.4|14431.9|14441.9|14436.4|14381.9|14375.4|718
1610136000000|2021-01-08 20:00:00|14437.9|14432.4|14465.9|14455.9|14466.4|14460.9|14437.4|14430.9|1351
1610139600000|2021-01-08 21:00:00|14466.4|14456.4|14459|14441|14472.9|14462.9|14455|14437|10533350
1610319600000|2021-01-10 23:00:00|14440.7|14422.7|14437.2|14419.2|14460.3|14442.3|14419.2|14401.2|0
1610323200000|2021-01-11 00:00:00|14437.5|14419.5|14432.8|14414.8|14447.4|14429.4|14419.7|14401.7|0
1610326800000|2021-01-11 01:00:00|14431.4|14413.4|14424.4|14417.4|14464.4|14457.9|14419.4|14412.8|1564
1610330400000|2021-01-11 02:00:00|14423.4|14417.9|14423.8|14413.8|14429|14424.5|14400.5|14395|1489
1610334000000|2021-01-11 03:00:00|14424.3|14414.3|14441.3|14437.3|14442.1|14438.1|14386.9|14382.9|1297702
1610337600000|2021-01-11 04:00:00|14441.5|14437.5|14400.2|14396.2|14472|14468|14388.6|14384.6|2589900
1610341200000|2021-01-11 05:00:00|14400.7|14396.7|14426.2|14422.2|14450.6|14446.6|14381.6|14377.6|1382625
1610344800000|2021-01-11 06:00:00|14426.4|14422.4|14417.4|14413.4|14435.2|14431.2|14398.4|14394.4|853950
1610348400000|2021-01-11 07:00:00|14417.2|14413.2|14439.3|14435.3|14447.7|14443.7|14409.9|14405.9|942675
1610352000000|2021-01-11 08:00:00|14439.2|14435.2|14454.6|14450.6|14463.7|14459.7|14424.1|14420.1|1325925
1610355600000|2021-01-11 09:00:00|14454.3|14450.3|14473.9|14469.9|14475.7|14471.7|14452|14448|2256225
1610359200000|2021-01-11 10:00:00|14475|14468.8|14484.5|14479|14496.7|14485.8|14472|14465.3|10602447
1610362800000|2021-01-11 11:00:00|14485|14479.5|14470.5|14464.5|14486.5|14481|14467|14461.5|360
1610366400000|2021-01-11 12:00:00|14470|14463.5|14457.5|14452.5|14471|14465|14444|14439.5|647
1610370000000|2021-01-11 13:00:00|14456.5|14452|14416|14410.5|14459|14454.5|14412.5|14407|812
1610373600000|2021-01-11 14:00:00|14415.5|14410|14448.5|14442.5|14461|14454.5|14402|14395.5|2154
1610377200000|2021-01-11 15:00:00|14447.5|14441.5|14439.5|14434.5|14456.5|14450.5|14425|14420.5|1520
1610380800000|2021-01-11 16:00:00|14440|14435|14450.5|14444.5|14457.5|14452.5|14423|14417|1252
1610384400000|2021-01-11 17:00:00|14451.5|14445|14462.5|14455.5|14466|14460|14443|14437.5|686
1610388000000|2021-01-11 18:00:00|14463.5|14456|14468.5|14462|14469|14463.5|14456.5|14451|327
1610391600000|2021-01-11 19:00:00|14466|14460.5|14455.5|14450.5|14472|14467|14455.5|14450.5|316
1610395200000|2021-01-11 20:00:00|14456.5|14451|14457|14447|14464|14456.5|14437.5|14431|234
1610398800000|2021-01-11 21:00:00|14456.8|14446.8|14450.8|14432.8|14462.3|14452.3|14448.2|14430.2|10666904
1610402400000|2021-01-11 22:00:00|14450.9|14432.9|14454.7|14436.7|14455.7|14437.7|14450.7|14432.7|0
1610406000000|2021-01-11 23:00:00|14458.3|14440.3|14466.5|14448.5|14468.6|14450.6|14448.3|14430.3|0
1610409600000|2021-01-12 00:00:00|14467.2|14449.2|14481|14463|14487.6|14469.6|14455.5|14437.5|0
1610413200000|2021-01-12 01:00:00|14482.3|14464.3|14459.6|14450.6|14484|14477.5|14430.5|14424|1082
1610416800000|2021-01-12 02:00:00|14461.1|14453.1|14464.6|14458.1|14474.1|14467.1|14451.1|14445.1|537
1610420400000|2021-01-12 03:00:00|14465.6|14459.6|14474.5|14470.5|14474.6|14470.6|14437.7|14433.1|815622
1610424000000|2021-01-12 04:00:00|14474.4|14470.4|14460.5|14456.5|14480|14476|14443.3|14439.3|1331100
1610427600000|2021-01-12 05:00:00|14460.2|14456.2|14495.5|14491.5|14507.2|14503.2|14456.7|14452.7|1173000
1610431200000|2021-01-12 06:00:00|14495.4|14491.4|14528.7|14524.7|14529.8|14525.8|14490|14486|925050
1610434800000|2021-01-12 07:00:00|14528.8|14524.8|14565.4|14561.4|14578|14574|14523.2|14519.2|1428975
1610438400000|2021-01-12 08:00:00|14565.5|14561.5|14585|14581|14592.2|14588.2|14554.8|14550.8|1253250
1610442000000|2021-01-12 09:00:00|14584.5|14580.5|14579.7|14575.7|14600|14596|14568.3|14564.3|1875225
1610445600000|2021-01-12 10:00:00|14581|14574.4|14578.1|14571.1|14586.6|14581.6|14569.3|14551.3|8748413
1610449200000|2021-01-12 11:00:00|14578.6|14571.6|14561.1|14555.6|14583.6|14578.1|14553.6|14548.1|470
1610452800000|2021-01-12 12:00:00|14561.6|14556.1|14573.6|14568.1|14575.1|14570.1|14560.1|14555.6|274
1610456400000|2021-01-12 13:00:00|14573.1|14567.6|14542.1|14536.1|14578.1|14573.1|14538.6|14533.1|699
1610460000000|2021-01-12 14:00:00|14541.6|14535.6|14576.1|14570.1|14579.1|14573.6|14538.1|14532.6|1561
1610463600000|2021-01-12 15:00:00|14575.1|14569.6|14608.6|14602.1|14611.1|14606.6|14563.1|14558.1|2177
1610467200000|2021-01-12 16:00:00|14607.1|14602.6|14610.1|14604.6|14622.6|14618.1|14598.1|14592.1|1657
1610470800000|2021-01-12 17:00:00|14610.6|14606.1|14569.6|14564.1|14613.1|14608.1|14568.1|14563.1|1426
1610474400000|2021-01-12 18:00:00|14570.1|14564.6|14581.6|14576.1|14585.1|14580.1|14547.1|14542.1|941
1610478000000|2021-01-12 19:00:00|14582.1|14576.6|14572.1|14566.6|14586.6|14581.1|14572.1|14565.6|446
1610481600000|2021-01-12 20:00:00|14571.1|14566.1|14586.6|14582.1|14591.1|14586.1|14570.1|14564.1|312
1610485200000|2021-01-12 21:00:00|14588.6|14584.1|14581.2|14563.2|14592|14584.1|14578.5|14560.5|8800433
1610488800000|2021-01-12 22:00:00|14581.3|14563.3|14582.7|14564.7|14584.9|14566.9|14578|14560|0
1610492400000|2021-01-12 23:00:00|14582.1|14564.1|14594.7|14576.7|14595.4|14577.4|14576.1|14558.1|0
1610496000000|2021-01-13 00:00:00|14595.4|14577.4|14595.9|14577.9|14602.4|14584.4|14591.6|14573.6|0
1610499600000|2021-01-13 01:00:00|14595.2|14577.2|14625.9|14619.9|14628.9|14623.4|14568.4|14561.9|1442
1610503200000|2021-01-13 02:00:00|14625.4|14620.4|14599.4|14593.4|14626.4|14621.4|14593.9|14588.4|915
1610506800000|2021-01-13 03:00:00|14598.9|14593.9|14620.5|14616.5|14630.9|14626.9|14592.9|14588.4|942763
1610510400000|2021-01-13 04:00:00|14620.4|14616.4|14631.2|14627.2|14642.3|14638.3|14611.6|14607.6|1510650
1610514000000|2021-01-13 05:00:00|14630.8|14626.8|14587.6|14583.6|14631.6|14627.6|14579.7|14575.7|1408425
1610517600000|2021-01-13 06:00:00|14587.1|14583.1|14574.7|14570.7|14599|14595|14544.6|14540.6|1999425
1610521200000|2021-01-13 07:00:00|14575|14571|14568.9|14564.9|14604.4|14600.4|14555.7|14551.7|877200
1610524800000|2021-01-13 08:00:00|14568.7|14564.7|14555.7|14551.7|14585.7|14581.7|14458.9|14454.9|3794550
1610528400000|2021-01-13 09:00:00|14555.4|14551.4|14574.6|14570.6|14607.8|14603.8|14541.2|14537.2|2227200
1610532000000|2021-01-13 10:00:00|14573.4|14568.4|14548.4|14541.4|14573.9|14568.9|14529.2|14511.2|12713494
1610535600000|2021-01-13 11:00:00|14549.4|14541.9|14547.9|14542.4|14556.9|14551.4|14539.4|14534.4|357
1610539200000|2021-01-13 12:00:00|14546.9|14541.9|14550.9|14545.4|14559.4|14553.9|14540.9|14535.9|295
1610542800000|2021-01-13 13:00:00|14550.4|14545.9|14558.4|14553.4|14569.4|14563.9|14544.9|14539.9|313
1610546400000|2021-01-13 14:00:00|14558.9|14551.4|14547.4|14541.4|14570.9|14565.4|14540.9|14535.4|1227
1610550000000|2021-01-13 15:00:00|14546.9|14541.9|14574.4|14569.4|14577.4|14571.9|14533.9|14528.4|1327
1610553600000|2021-01-13 16:00:00|14574.9|14569.9|14570.9|14565.4|14575.4|14570.4|14555.9|14550.9|755
1610557200000|2021-01-13 17:00:00|14571.4|14565.9|14596.4|14590.9|14596.9|14592.4|14562.4|14556.9|937
1610560800000|2021-01-13 18:00:00|14595.9|14590.4|14598.4|14590.9|14605.9|14599.9|14583.4|14576.4|443
1610564400000|2021-01-13 19:00:00|14599.4|14590.4|14577.4|14571.9|14603.9|14598.4|14576.9|14571.9|646
1610568000000|2021-01-13 20:00:00|14577.9|14572.4|14565.4|14557.9|14587.4|14582.4|14563.4|14557.2|499
1610571600000|2021-01-13 21:00:00|14564.9|14557.4|14563.5|14545.5|14577.2|14567.2|14557|14539|12765965
1610575200000|2021-01-13 22:00:00|14563.9|14545.9|14573.8|14555.8|14576.8|14558.8|14563.3|14545.3|0
1610578800000|2021-01-13 23:00:00|14572.3|14554.3|14567.7|14549.7|14579.3|14561.3|14566.3|14548.3|0
1610582400000|2021-01-14 00:00:00|14567.3|14549.3|14584.8|14566.8|14587.8|14569.8|14564.3|14546.3|0
1610586000000|2021-01-14 01:00:00|14584.2|14566.2|14582.8|14577.3|14598.9|14593.4|14563.4|14556.9|1016
1610589600000|2021-01-14 02:00:00|14584.3|14577.8|14574.3|14568.8|14585.3|14579.3|14564.8|14559.8|900
1610593200000|2021-01-14 03:00:00|14573.3|14568.3|14534.5|14530.5|14578.8|14573.8|14534.5|14530.5|872169
1610596800000|2021-01-14 04:00:00|14533.8|14529.8|14539.9|14535.9|14539.9|14535.9|14487.5|14483.5|1792425
1610600400000|2021-01-14 05:00:00|14539.5|14535.5|14593.4|14589.4|14600.1|14596.1|14535.9|14531.9|1609275
1610604000000|2021-01-14 06:00:00|14593.8|14589.8|14603.3|14599.3|14605.1|14601.1|14572.4|14568.4|663150
1610607600000|2021-01-14 07:00:00|14603.5|14599.5|14584.8|14580.8|14606.9|14602.9|14569.6|14565.6|769050
1610611200000|2021-01-14 08:00:00|14582.9|14578.9|14607|14603|14625.7|14621.7|14572.4|14568.4|1023975
1610614800000|2021-01-14 09:00:00|14607.7|14603.7|14615.3|14611.3|14623.5|14619.5|14594.7|14590.7|1427700
1610618400000|2021-01-14 10:00:00|14615.8|14610.8|14604.3|14599.3|14615.8|14610.8|14585.7|14567.7|8120915
1610622000000|2021-01-14 11:00:00|14603.8|14599.8|14599.3|14593.3|14607.3|14602.3|14596.3|14590.8|324
1610625600000|2021-01-14 12:00:00|14600.3|14592.8|14595.8|14590.8|14603.3|14598.3|14594.8|14589.8|223
1610629200000|2021-01-14 13:00:00|14596.3|14591.3|14605.3|14600.3|14605.3|14600.8|14587.8|14582.3|642
1610632800000|2021-01-14 14:00:00|14605.8|14599.8|14603.8|14598.3|14621.3|14616.3|14598.3|14593.3|2246
1610636400000|2021-01-14 15:00:00|14603.3|14597.8|14608.8|14603.8|14625.8|14620.8|14595.3|14590.3|1622
1610640000000|2021-01-14 16:00:00|14609.3|14604.3|14625.3|14619.8|14627.3|14622.3|14605.8|14600.8|1411
1610643600000|2021-01-14 17:00:00|14625.8|14620.3|14629.8|14624.3|14634.3|14629.3|14610.8|14605.8|798
1610647200000|2021-01-14 18:00:00|14628.3|14622.8|14594.8|14589.3|14637.8|14632.3|14592.8|14588.3|1159
1610650800000|2021-01-14 19:00:00|14594.3|14588.8|14588.8|14583.3|14606.3|14600.8|14585.3|14580.3|410
1610654400000|2021-01-14 20:00:00|14589.8|14583.8|14591.6|14581.6|14602.3|14596.3|14580.3|14575.3|632
1610658000000|2021-01-14 21:00:00|14591.8|14581.8|14586.6|14568.6|14597.1|14587.1|14579.8|14561.8|8158846
1610661600000|2021-01-14 22:00:00|14587|14569|14598.2|14580.2|14598.2|14580.2|14585.9|14567.9|0
1610665200000|2021-01-14 23:00:00|14597.7|14579.7|14604.9|14586.9|14610.2|14592.2|14596|14578|0
1610668800000|2021-01-15 00:00:00|14604.6|14586.6|14588.9|14570.9|14609.1|14591.1|14579.8|14561.8|0
1610672400000|2021-01-15 01:00:00|14588.5|14570.5|14538.2|14533.7|14617.2|14607.2|14537.7|14531.7|1404
1610676000000|2021-01-15 02:00:00|14538.7|14534.2|14576.7|14570.7|14581.2|14575.7|14538.2|14534.2|1390
1610679600000|2021-01-15 03:00:00|14577.7|14571.2|14560|14556|14605|14601|14557.7|14553.2|783741
1610683200000|2021-01-15 04:00:00|14559.5|14555.5|14523.5|14519.5|14559.5|14555.5|14478.7|14474.7|2629350
1610686800000|2021-01-15 05:00:00|14523.2|14519.2|14450.5|14446.5|14528|14524|14444.6|14440.6|2223450
1610690400000|2021-01-15 06:00:00|14450.9|14446.9|14516.3|14512.3|14520.9|14516.9|14447.8|14443.8|1733925
1610694000000|2021-01-15 07:00:00|14516.2|14512.2|14514.8|14510.8|14540.9|14536.9|14501.8|14497.8|1046700
1610697600000|2021-01-15 08:00:00|14514.6|14510.6|14430.8|14426.8|14535.5|14531.5|14359.5|14355.5|4101675
1610701200000|2021-01-15 09:00:00|14429.6|14425.6|14443.7|14439.7|14456.8|14452.8|14416.5|14412.5|1891275
1610704800000|2021-01-15 10:00:00|14445.6|14437.9|14438.2|14432.2|14457.2|14451.7|14430.7|14412.7|14357171
1610708400000|2021-01-15 11:00:00|14438.7|14432.7|14413.2|14407.2|14441.7|14435.7|14407.2|14402.2|636
1610712000000|2021-01-15 12:00:00|14412.7|14406.7|14400.2|14394.7|14422.7|14417.7|14395.7|14390.2|450
1610715600000|2021-01-15 13:00:00|14399.2|14394.2|14408.2|14401.7|14425.7|14420.7|14399.2|14393.7|310
1610719200000|2021-01-15 14:00:00|14409.2|14402.7|14426.2|14420.2|14441.2|14435.7|14389.7|14383.7|1461
1610722800000|2021-01-15 15:00:00|14426.7|14420.7|14421.7|14415.7|14429.7|14424.2|14365.2|14359.7|2114
1610726400000|2021-01-15 16:00:00|14422.2|14416.2|14421.2|14414.7|14446.2|14440.7|14401.7|14395.7|1420
1610730000000|2021-01-15 17:00:00|14420.7|14414.2|14427.7|14421.7|14432.7|14426.2|14411.7|14406.2|467
1610733600000|2021-01-15 18:00:00|14428.2|14422.2|14417.2|14411.2|14435.7|14430.7|14409.7|14404.7|521
1610737200000|2021-01-15 19:00:00|14417.7|14411.7|14393.7|14388.7|14427.2|14421.7|14393.7|14388.7|321
1610740800000|2021-01-15 20:00:00|14395.7|14389.7|14379.2|14370.2|14411.2|14404.2|14364.7|14360.2|660
1610744400000|2021-01-15 21:00:00|14376.2|14370.7|14366.9|14348.9|14385|14370.7|14364|14346|14414529
1610924400000|2021-01-17 23:00:00|14388.6|14370.6|14381.4|14363.4|14407.8|14389.8|14379.4|14361.4|0
1610928000000|2021-01-18 00:00:00|14380.7|14362.7|14396.6|14378.6|14398.1|14380.1|14359.9|14341.9|0
1610931600000|2021-01-18 01:00:00|14397.3|14379.3|14407.2|14399.7|14410.2|14405.2|14373.7|14365.2|1436
1610935200000|2021-01-18 02:00:00|14406.7|14400.7|14424|14416.5|14428.5|14421.5|14394.2|14388.7|770
1610938800000|2021-01-18 03:00:00|14423.5|14419.5|14377.8|14373.8|14436.1|14432.1|14375.3|14371.3|903845
1610942400000|2021-01-18 04:00:00|14378.2|14374.2|14305.4|14301.4|14379.7|14375.7|14297|14293|2881125
1610946000000|2021-01-18 05:00:00|14305.7|14301.7|14310|14306|14350.6|14346.6|14272.3|14268.3|2065425
1610949600000|2021-01-18 06:00:00|14310.1|14306.1|14309.6|14305.6|14325.5|14321.5|14276.4|14272.4|1209450
1610953200000|2021-01-18 07:00:00|14309.8|14305.8|14301.2|14297.2|14322.6|14318.6|14285.7|14281.7|696075
1610956800000|2021-01-18 08:00:00|14301.4|14297.4|14363.4|14359.4|14416.3|14412.3|14265.9|14261.9|2743200
1610960400000|2021-01-18 09:00:00|14363.3|14359.3|14242|14238|14375.4|14371.4|14239.3|14235.3|2691900
1610964000000|2021-01-18 10:00:00|14243|14237|14273|14266.5|14299|14290|14242.5|14228|13141463
1610967600000|2021-01-18 11:00:00|14273.5|14267|14286.5|14281|14305.5|14300.5|14273|14267|865
1610971200000|2021-01-18 12:00:00|14287.5|14281.5|14284.5|14279|14294.5|14289.5|14277.5|14272|652
1610974800000|2021-01-18 13:00:00|14285|14279.5|14303|14297.5|14305.5|14299.5|14283|14277.5|337
1610978400000|2021-01-18 14:00:00|14303.5|14296.5|14310.5|14305.5|14311.5|14306.5|14290.5|14285.5|633
1610982000000|2021-01-18 15:00:00|14312|14306|14315|14309.5|14316|14310.5|14296.5|14291|689
1610985600000|2021-01-18 16:00:00|14316.5|14310|14307.5|14302|14317.5|14312|14298|14293.5|393
1610989200000|2021-01-18 17:00:00|14308|14302.5|14302.5|14297|14309|14304|14297|14291.5|159
1610992800000|2021-01-18 18:00:00|14302|14297.5|14305|14299.5|14307|14301.5|14297|14292|113
1610996400000|2021-01-18 19:00:00|14305.5|14300|14290|14285.5|14307|14301.5|14290|14285.5|56
1611000000000|2021-01-18 20:00:00|14290.5|14285|14304|14294.5|14304|14297|14290.5|14285|32
1611003600000|2021-01-18 21:00:00|14303.5|14293|14277.6|14259.6|14304|14293|14276.4|14258.4|13199630
1611007200000|2021-01-18 22:00:00|14277.8|14259.8|14271.9|14253.9|14278.1|14260.1|14271.9|14253.9|0
1611010800000|2021-01-18 23:00:00|14272.1|14254.1|14302.2|14284.2|14304.1|14286.1|14268.7|14250.7|0
1611014400000|2021-01-19 00:00:00|14301.9|14283.9|14325.2|14307.2|14331.3|14313.3|14299.1|14281.1|0
1611018000000|2021-01-19 01:00:00|14325.8|14307.8|14362|14355.5|14372.5|14367|14325.2|14307.2|2836
1611021600000|2021-01-19 02:00:00|14361.5|14356|14376|14371|14378|14372.5|14353|14346|1527
1611025200000|2021-01-19 03:00:00|14377|14371.5|14396|14392|14414.8|14410.8|14353.6|14349.6|1308801
1611028800000|2021-01-19 04:00:00|14396.1|14392.1|14450.9|14446.9|14451.8|14447.8|14360|14356|2468775
1611032400000|2021-01-19 05:00:00|14450.6|14446.6|14453|14449|14472.5|14468.5|14437.2|14433.2|1497900
1611036000000|2021-01-19 06:00:00|14453.3|14449.3|14484|14480|14498.6|14494.6|14447.9|14443.9|1241250
1611039600000|2021-01-19 07:00:00|14486.5|14482.5|14509.3|14505.3|14520.7|14516.7|14472.1|14468.1|1025025
1611043200000|2021-01-19 08:00:00|14508.5|14504.5|14523.5|14519.5|14535.3|14531.3|14497.1|14493.1|995475
1611046800000|2021-01-19 09:00:00|14523.6|14519.6|14560.7|14556.7|14574.6|14570.6|14517|14513|2444100
1611050400000|2021-01-19 10:00:00|14561.3|14556|14540.5|14535|14566.5|14560.5|14537.5|14525.1|10920861
1611054000000|2021-01-19 11:00:00|14541|14536|14555.5|14550|14556.5|14551.5|14541|14535.5|416
1611057600000|2021-01-19 12:00:00|14554.5|14550.5|14539|14534|14554.5|14550.5|14531|14525.5|585
1611061200000|2021-01-19 13:00:00|14538.5|14534.5|14536|14530|14545|14540|14528|14523|401
1611064800000|2021-01-19 14:00:00|14535.5|14529|14481|14475.5|14539|14534|14453|14447.5|3383
1611068400000|2021-01-19 15:00:00|14480.5|14476.5|14474.5|14469|14493|14487.5|14465|14460.5|2703
1611072000000|2021-01-19 16:00:00|14475|14469.5|14472.5|14467|14488|14483|14445|14440|1120
1611075600000|2021-01-19 17:00:00|14474.5|14465.5|14477|14471.5|14478|14473|14449.5|14444.5|926
1611079200000|2021-01-19 18:00:00|14476.5|14472|14482.5|14477.5|14483|14478|14460|14455|446
1611082800000|2021-01-19 19:00:00|14483|14477|14477|14471.5|14486|14481|14472.5|14468|317
1611086400000|2021-01-19 20:00:00|14477.5|14472|14473.5|14465|14480.5|14475.5|14460.5|14455.5|822
1611090000000|2021-01-19 21:00:00|14473|14466|14481.8|14463.8|14483.8|14469.5|14463.8|14445.8|10978772
1611093600000|2021-01-19 22:00:00|14482|14464|14481.5|14463.5|14483.1|14465.1|14479.1|14461.1|0
1611097200000|2021-01-19 23:00:00|14484.7|14466.7|14508.2|14490.2|14514.5|14496.5|14482.7|14464.7|0
1611100800000|2021-01-20 00:00:00|14506.9|14488.9|14485.1|14467.1|14508.2|14490.2|14483.8|14465.8|0
1611104400000|2021-01-20 01:00:00|14477.8|14467.8|14490|14485.5|14493.5|14488|14451|14445|2267
1611108000000|2021-01-20 02:00:00|14491.5|14486|14510.5|14504.5|14511.5|14506.5|14489|14483|1878
1611111600000|2021-01-20 03:00:00|14511|14505|14568.4|14564.4|14579.1|14575.1|14485.5|14480|1451871
1611115200000|2021-01-20 04:00:00|14568.2|14564.2|14583.4|14579.4|14585|14581|14522.3|14518.3|1578975
1611118800000|2021-01-20 05:00:00|14583.6|14579.6|14613.8|14609.8|14621.9|14617.9|14577.4|14573.4|1329525
1611122400000|2021-01-20 06:00:00|14613.1|14609.1|14582|14578|14618.1|14614.1|14578.3|14574.3|705375
1611126000000|2021-01-20 07:00:00|14581.9|14577.9|14607.5|14603.5|14615.8|14611.8|14569.8|14565.8|866175
1611129600000|2021-01-20 08:00:00|14607.4|14603.4|14645.3|14641.3|14645.7|14641.7|14605.8|14601.8|1174125
1611133200000|2021-01-20 09:00:00|14645.5|14641.5|14622.3|14618.3|14656.6|14652.6|14618.3|14614.3|1722900
1611136800000|2021-01-20 10:00:00|14622|14617|14621.5|14615|14641|14636|14610.3|14592.3|8780052
1611140400000|2021-01-20 11:00:00|14622|14615.5|14609.5|14603.5|14630|14624|14605.5|14600|344
1611144000000|2021-01-20 12:00:00|14610|14604.5|14608|14602.5|14617.5|14613|14600|14594.5|468
1611147600000|2021-01-20 13:00:00|14610|14604.5|14622.5|14616|14628|14622.5|14607|14601.5|258
1611151200000|2021-01-20 14:00:00|14623|14616.5|14618|14611.5|14639.5|14634.5|14599.5|14594.5|1493
1611154800000|2021-01-20 15:00:00|14617.5|14612|14642|14636.5|14667.5|14662|14617|14612|1999
1611158400000|2021-01-20 16:00:00|14641.5|14637|14638|14632|14644|14638.5|14620.5|14615|792
1611162000000|2021-01-20 17:00:00|14639|14632.5|14650|14645.5|14656|14650.5|14634.5|14629.5|760
1611165600000|2021-01-20 18:00:00|14650.5|14645|14644.5|14637.5|14655.5|14650.5|14641|14636.5|279
1611169200000|2021-01-20 19:00:00|14644|14637|14667.5|14662|14668|14663.5|14636|14631|560
1611172800000|2021-01-20 20:00:00|14666.5|14661|14669|14659|14683|14677.5|14661.5|14657|677
1611176400000|2021-01-20 21:00:00|14665.5|14658|14672.2|14654.2|14684.2|14677.5|14662|14652.9|8837552
1611180000000|2021-01-20 22:00:00|14672.4|14654.4|14675.9|14657.9|14678.7|14660.7|14672.2|14654.2|0
1611183600000|2021-01-20 23:00:00|14673.3|14655.3|14691.4|14673.4|14697.5|14679.5|14673.3|14655.3|0
1611187200000|2021-01-21 00:00:00|14692.1|14674.1|14685.3|14667.3|14701.6|14683.6|14677.3|14659.3|0
1611190800000|2021-01-21 01:00:00|14684.6|14666.6|14690|14684|14706.5|14700.5|14659|14649|2110
1611194400000|2021-01-21 02:00:00|14689.5|14683|14687|14681.5|14696|14690|14665.5|14660|1621
1611198000000|2021-01-21 03:00:00|14688|14682|14724.3|14720.3|14732.5|14727.5|14681.8|14677.8|968542
1611201600000|2021-01-21 04:00:00|14725.4|14721.4|14718.3|14714.3|14725.9|14721.9|14701.1|14697.1|1000050
1611205200000|2021-01-21 05:00:00|14718.5|14714.5|14742.6|14738.6|14745.8|14741.8|14716.5|14712.5|766425
1611208800000|2021-01-21 06:00:00|14742.2|14738.2|14747.9|14743.9|14751.1|14747.1|14726.1|14722.1|591825
1611212400000|2021-01-21 07:00:00|14748|14744|14754.2|14750.2|14754.4|14750.4|14730.3|14726.3|724050
1611216000000|2021-01-21 08:00:00|14753.6|14749.6|14716|14712|14756|14752|14699.7|14695.7|1313175
1611219600000|2021-01-21 09:00:00|14716.8|14712.8|14630|14626|14720.6|14716.6|14522.3|14518.3|4539525
1611223200000|2021-01-21 10:00:00|14630.6|14626.1|14630.6|14622.1|14649.6|14643.6|14614.6|14608.6|9847607
1611226800000|2021-01-21 11:00:00|14630.1|14622.6|14630.6|14624.6|14637.1|14631.6|14621.1|14614.6|269
1611230400000|2021-01-21 12:00:00|14631.1|14625.6|14607.1|14602.1|14634.1|14628.6|14606.6|14601.6|881
1611234000000|2021-01-21 13:00:00|14607.6|14601.1|14590.6|14584.6|14625.1|14619.6|14584.1|14579.6|1385
1611237600000|2021-01-21 14:00:00|14591.1|14583.6|14591.6|14585.6|14616.1|14611.1|14575.6|14570.1|1828
1611241200000|2021-01-21 15:00:00|14591.1|14586.1|14625.1|14620.1|14633.1|14628.1|14579.6|14574.1|2086
1611244800000|2021-01-21 16:00:00|14626.6|14620.6|14595.1|14590.6|14630.1|14625.6|14569.1|14563.6|1924
1611248400000|2021-01-21 17:00:00|14595.6|14589.6|14586.6|14581.6|14596.6|14589.6|14563.6|14558.1|842
1611252000000|2021-01-21 18:00:00|14587.6|14582.6|14601.1|14595.6|14602.1|14596.6|14576.6|14571.1|619
1611255600000|2021-01-21 19:00:00|14600.6|14596.1|14616.1|14610.1|14620.6|14615.6|14600.6|14595.6|362
1611259200000|2021-01-21 20:00:00|14616.6|14612.1|14617.8|14607.8|14623.1|14617.6|14609.1|14603.1|242
1611262800000|2021-01-21 21:00:00|14622.1|14617.6|14628.1|14610.1|14631.8|14617.6|14611.3|14598.9|9905296
1611266400000|2021-01-21 22:00:00|14627.8|14609.8|14616.1|14598.1|14628.1|14610.1|14614.3|14596.3|0
1611270000000|2021-01-21 23:00:00|14617.6|14599.6|14608.5|14590.5|14623.2|14605.2|14604.9|14586.9|0
1611273600000|2021-01-22 00:00:00|14607.9|14589.9|14611.1|14593.1|14628.4|14610.4|14605.5|14587.5|0
1611277200000|2021-01-22 01:00:00|14610.4|14592.4|14618.6|14612.1|14626.1|14620.6|14568.6|14558.8|1108
1611280800000|2021-01-22 02:00:00|14618.1|14611.6|14575.6|14569.6|14621.6|14615.1|14567.6|14560.6|1250
1611284400000|2021-01-22 03:00:00|14576.6|14570.1|14537.4|14533.4|14598.5|14594.5|14532.1|14528.1|1274231
1611288000000|2021-01-22 04:00:00|14537.9|14533.9|14561.4|14557.4|14617.1|14613.1|14514.5|14510.5|2388600
1611291600000|2021-01-22 05:00:00|14562.7|14558.7|14488.5|14484.5|14579.3|14575.3|14446.6|14442.6|3133125
1611295200000|2021-01-22 06:00:00|14489.7|14485.7|14485.1|14481.1|14527.7|14523.7|14468.3|14464.3|1455975
1611298800000|2021-01-22 07:00:00|14484.6|14480.6|14435.2|14431.2|14493.9|14489.9|14387.3|14383.3|2628525
1611302400000|2021-01-22 08:00:00|14435|14431|14451.6|14447.6|14466.8|14462.8|14366.5|14362.5|2656350
1611306000000|2021-01-22 09:00:00|14450.9|14446.9|14366.3|14362.3|14485.3|14481.3|14351.2|14347.2|2837100
1611309600000|2021-01-22 10:00:00|14368.3|14360.4|14341.4|14336.4|14377.5|14370.4|14337.4|14330.9|16315641
1611313200000|2021-01-22 11:00:00|14342.9|14336.9|14360.4|14354.9|14365.4|14359.9|14330.9|14324.9|789
1611316800000|2021-01-22 12:00:00|14360.9|14355.4|14355.9|14349.9|14370.9|14365.4|14346.4|14341.4|581
1611320400000|2021-01-22 13:00:00|14355.4|14349.4|14349.4|14343.9|14367.4|14362.4|14333.9|14328.4|655
1611324000000|2021-01-22 14:00:00|14347.9|14343.4|14427.9|14422.4|14427.9|14422.9|14342.9|14337.9|2148
1611327600000|2021-01-22 15:00:00|14429.4|14422.9|14419.9|14413.9|14435.4|14430.4|14400.4|14395.4|2138
1611331200000|2021-01-22 16:00:00|14420.4|14414.9|14440.4|14434.4|14452.4|14446.4|14419.4|14414.9|2866
1611334800000|2021-01-22 17:00:00|14441.4|14435.4|14431.4|14426.4|14457.9|14451.4|14431.4|14426.4|839
1611338400000|2021-01-22 18:00:00|14431.9|14426.9|14459.4|14449.9|14459.9|14454.9|14425.4|14420.4|352
1611342000000|2021-01-22 19:00:00|14458.4|14450.4|14443.9|14438.4|14475.9|14470.4|14442.4|14437.4|561
1611345600000|2021-01-22 20:00:00|14445.9|14438.9|14431.4|14421.4|14452.4|14446.4|14426.4|14420.9|273
1611349200000|2021-01-22 21:00:00|14431.7|14421.7|14423.9|14405.9|14435.4|14430.4|14417.4|14399.4|16375768
1611529200000|2021-01-24 23:00:00|14446.4|14428.4|14457.1|14439.1|14464.6|14446.6|14441.8|14423.8|0
1611532800000|2021-01-25 00:00:00|14456.8|14438.8|14471.4|14453.4|14473.3|14455.3|14448.7|14430.7|0
1611536400000|2021-01-25 01:00:00|14455.9|14445.9|14459.4|14453.9|14487.9|14482.4|14453.9|14445.9|2996
1611540000000|2021-01-25 02:00:00|14461.4|14453.4|14478.9|14472.4|14486.4|14481.9|14458.9|14452.4|2292
1611543600000|2021-01-25 03:00:00|14478.4|14471.9|14445.1|14441.1|14490.1|14484.6|14437.3|14433.3|1073465
1611547200000|2021-01-25 04:00:00|14444.6|14440.6|14399.5|14395.5|14465.8|14461.8|14265|14261|3967500
1611550800000|2021-01-25 05:00:00|14400.1|14396.1|14371.8|14367.8|14434.7|14430.7|14352.1|14348.1|1719750
1611554400000|2021-01-25 06:00:00|14371.5|14367.5|14354.2|14350.2|14385.6|14381.6|14329.6|14325.6|1185000
1611558000000|2021-01-25 07:00:00|14354.8|14350.8|14405.1|14401.1|14417.2|14413.2|14354.8|14350.8|1325925
1611561600000|2021-01-25 08:00:00|14405.2|14401.2|14278.1|14274.1|14405.2|14401.2|14273.8|14269.8|1902075
1611565200000|2021-01-25 09:00:00|14279.6|14275.6|14254.5|14250.5|14310.3|14306.3|14232.9|14228.9|2694150
1611568800000|2021-01-25 10:00:00|14257.5|14247.5|14261.6|14255.1|14262.6|14256.6|14231.1|14213.5|13786661
1611572400000|2021-01-25 11:00:00|14261.1|14253.6|14239.6|14233.6|14269.6|14263.6|14231.1|14224.6|608
1611576000000|2021-01-25 12:00:00|14238.6|14233.1|14206.1|14199.6|14246.6|14241.1|14193.1|14187.6|1642
1611579600000|2021-01-25 13:00:00|14205.1|14200.1|14216.1|14210.6|14221.6|14216.6|14176.6|14171.1|989
1611583200000|2021-01-25 14:00:00|14215.6|14209.6|14184.6|14179.6|14241.6|14236.6|14176.6|14170.1|2376
1611586800000|2021-01-25 15:00:00|14184.1|14179.1|14170.1|14164.1|14221.1|14216.1|14163.6|14157.6|3202
1611590400000|2021-01-25 16:00:00|14170.6|14165.1|14166.1|14159.6|14177.1|14171.6|14099.1|14093.1|2910
1611594000000|2021-01-25 17:00:00|14166.6|14160.1|14158.1|14152.6|14171.1|14164.1|14136.6|14129.6|759
1611597600000|2021-01-25 18:00:00|14158.6|14153.1|14176.1|14169.1|14189.6|14184.6|14158.6|14153.1|419
1611601200000|2021-01-25 19:00:00|14177.1|14168.6|14176.6|14171.1|14179.6|14174.1|14155.6|14149.1|379
1611604800000|2021-01-25 20:00:00|14176.1|14170.1|14204.4|14194.4|14204.6|14197.6|14166.6|14160.6|458
1611608400000|2021-01-25 21:00:00|14204.6|14197.1|14200|14182|14206.6|14197.6|14195.7|14177.7|13871405
1611612000000|2021-01-25 22:00:00|14199.6|14181.6|14203.7|14185.7|14206.5|14188.5|14199.1|14181.1|0
1611615600000|2021-01-25 23:00:00|14203.2|14185.2|14203.9|14185.9|14208.1|14190.1|14196.4|14178.4|0
1611619200000|2021-01-26 00:00:00|14203.3|14185.3|14193.9|14175.9|14205.9|14187.9|14192.3|14174.3|0
1611622800000|2021-01-26 01:00:00|14194.5|14176.5|14196.5|14190.5|14200.5|14195|14169.1|14161.6|999
1611626400000|2021-01-26 02:00:00|14196|14190|14126|14119.5|14202.5|14197|14123|14117|1826
1611630000000|2021-01-26 03:00:00|14125.5|14117.5|14087|14081.5|14135.5|14130|14076|14070.5|5230
1611633600000|2021-01-26 04:00:00|14087.5|14082|14040.5|14035.5|14101.5|14096|14032.5|14027.5|5568
1611637200000|2021-01-26 05:00:00|14041|14035|14044.5|14038.5|14078|14072.5|14024|14018.5|5064
1611640800000|2021-01-26 06:00:00|14043.5|14038|14023.5|14017.5|14046.5|14041|14014.5|14008.5|3938
1611644400000|2021-01-26 07:00:00|14023|14018|14072.5|14066|14072.5|14068|14019|14013.5|4945
1611648000000|2021-01-26 08:00:00|14073.5|14068|14116.5|14110.5|14118|14113|14062|14056.5|4716
1611651600000|2021-01-26 09:00:00|14117|14111.5|14083|14077.5|14132|14126.5|14079.5|14075|6741
1611655200000|2021-01-26 10:00:00|14081.9|14076.4|14078.9|14073.4|14090.4|14083.9|14066.9|14055.3|13832550
1611658800000|2021-01-26 11:00:00|14079.4|14072.9|14101.4|14094.4|14111.9|14106.9|14077.9|14070.9|725
1611662400000|2021-01-26 12:00:00|14101.9|14095.9|14118.4|14112.4|14125.9|14121.4|14099.9|14093.9|388
1611666000000|2021-01-26 13:00:00|14118.9|14112.9|14131.9|14125.9|14134.9|14130.4|14108.9|14103.9|594
1611669600000|2021-01-26 14:00:00|14132.9|14126.9|14109.9|14104.4|14145.9|14140.4|14098.9|14093.9|1875
1611673200000|2021-01-26 15:00:00|14110.4|14104.9|14135.4|14128.9|14166.4|14161.4|14107.4|14101.9|1621
1611676800000|2021-01-26 16:00:00|14135.9|14129.4|14107.9|14099.9|14142.9|14137.4|14104.4|14099.4|1185
1611680400000|2021-01-26 17:00:00|14107.4|14100.9|14135.4|14129.4|14137.9|14132.4|14105.9|14100.9|220
1611684000000|2021-01-26 18:00:00|14134.9|14128.9|14145.9|14140.4|14145.9|14141.4|14129.4|14122.9|294
1611687600000|2021-01-26 19:00:00|14145.4|14139.9|14158.4|14149.4|14159.9|14154.9|14135.4|14127.9|107
1611691200000|2021-01-26 20:00:00|14158.9|14148.9|14162.9|14157.9|14162.9|14158.4|14150.4|14142.9|555
1611694800000|2021-01-26 21:00:00|14162.4|14158.4|14158.4|14140.4|14171.7|14161.9|14157|14139|13877619
1611698400000|2021-01-26 22:00:00|14159.2|14141.2|14154.4|14136.4|14160.6|14142.6|14153.1|14135.1|0
1611702000000|2021-01-26 23:00:00|14154.9|14136.9|14160.2|14142.2|14173.7|14155.7|14153.1|14135.1|0
1611705600000|2021-01-27 00:00:00|14160.8|14142.8|14164.1|14146.1|14166.6|14148.6|14153.4|14135.4|0
1611709200000|2021-01-27 01:00:00|14167.1|14157.1|14155.3|14148.3|14197.3|14191.3|14153.3|14146.8|2696
1611712800000|2021-01-27 02:00:00|14153.3|14147.8|14137.8|14131.8|14158.3|14152.3|14116.8|14109.8|3335
1611716400000|2021-01-27 03:00:00|14139.3|14132.8|14184.8|14178.8|14259.3|14250.3|14121.8|14115.8|13874785
1611720000000|2021-01-27 04:00:00|14185.8|14180.3|14121.8|14117.3|14187.3|14182.3|14114.8|14109.3|10790
1611723600000|2021-01-27 05:00:00|14122.3|14117.8|14155.8|14151.8|14172.6|14168.6|14112.3|14106.8|4998459
1611727200000|2021-01-27 06:00:00|14156.5|14152.5|14101.6|14097.6|14156.6|14152.6|14083.1|14079.1|776550
1611730800000|2021-01-27 07:00:00|14100.7|14096.7|14077|14073|14100.9|14096.9|14066.8|14062.8|626025
1611734400000|2021-01-27 08:00:00|14077.5|14073.5|13967.2|13963.2|14077.5|14073.5|13959.7|13955.7|1465725
1611738000000|2021-01-27 09:00:00|13965.5|13961.5|13980.9|13976.9|14015.1|14011.1|13932.7|13928.7|1789575
1611741600000|2021-01-27 10:00:00|13981.4|13976.3|13976.3|13968.8|13994.2|13986.8|13970.3|13963.8|6591771
1611745200000|2021-01-27 11:00:00|13975.3|13969.3|13904.3|13897.8|13975.3|13969.3|13879.3|13873.3|1034
1611748800000|2021-01-27 12:00:00|13906.3|13898.3|13863.3|13856.3|13911.3|13904.8|13863.3|13856.3|887
1611752400000|2021-01-27 13:00:00|13861.8|13856.8|13886.8|13879.3|13901.8|13894.8|13858.8|13853.3|557
1611756000000|2021-01-27 14:00:00|13886.3|13878.3|13881.3|13874.3|13917.8|13912.3|13858.8|13852.8|2042
1611759600000|2021-01-27 15:00:00|13880.8|13873.8|13940.3|13935.3|13943.8|13937.8|13878.8|13873.3|2516
1611763200000|2021-01-27 16:00:00|13939.8|13933.8|13901.3|13896.3|13940.3|13934.3|13897.8|13892.8|1539
1611766800000|2021-01-27 17:00:00|13900.3|13895.8|13946.3|13941.3|13953.3|13946.8|13888.3|13882.8|1513
1611770400000|2021-01-27 18:00:00|13947.8|13941.8|13944.3|13939.3|13950.3|13945.8|13927.8|13922.8|440
1611774000000|2021-01-27 19:00:00|13943.8|13938.3|13880.6|13870.6|13952.3|13945.8|13876.3|13866.3|627
1611777600000|2021-01-27 20:00:00|13880.8|13870.8|13864.1|13854.1|13916.8|13910.3|13859.8|13850.8|1272
1611781200000|2021-01-27 21:00:00|13863.6|13853.6|13883.3|13865.3|13908|13890|13821.5|13803.5|6646958
1611784800000|2021-01-27 22:00:00|13883.7|13865.7|13884|13866|13899.2|13881.2|13868.8|13850.8|0
1611788400000|2021-01-27 23:00:00|13883.7|13865.7|13823.7|13805.7|13893.5|13875.5|13814.1|13796.1|0
1611792000000|2021-01-28 00:00:00|13824|13806|13868.6|13850.6|13872.8|13854.8|13824|13806|0
1611795600000|2021-01-28 01:00:00|13867.9|13849.9|13897.8|13890.3|13917.8|13912.8|13821.6|13811.6|2015
1611799200000|2021-01-28 02:00:00|13897.3|13890.8|13846.5|13839|13909.3|13899.8|13821.5|13814|1800
1611802800000|2021-01-28 03:00:00|13846|13840.5|13835.1|13831.1|13867.5|13863.5|13803.2|13799.2|973973
1611806400000|2021-01-28 04:00:00|13835.8|13831.8|13841.4|13837.4|13895.8|13891.8|13835.8|13831.8|1742700
1611810000000|2021-01-28 05:00:00|13841.2|13837.2|13844.7|13840.7|13871.4|13867.4|13822.4|13818.4|1226625
1611813600000|2021-01-28 06:00:00|13844.1|13840.1|13799.9|13795.9|13844.1|13840.1|13793.9|13789.9|1345350
1611817200000|2021-01-28 07:00:00|13800.1|13796.1|13816|13812|13826.4|13822.4|13706.9|13702.9|2469975
1611820800000|2021-01-28 08:00:00|13816.2|13812.2|13760.6|13756.6|13843|13839|13757.7|13753.7|1788300
1611824400000|2021-01-28 09:00:00|13759.9|13755.9|13801.5|13797.5|13821.7|13817.7|13739.5|13735.5|3225225
1611828000000|2021-01-28 10:00:00|13803|13796|13849.3|13839.3|13859.8|13849.8|13781.5|13777|12679848
1611831600000|2021-01-28 11:00:00|13849|13839|13833.5|13828|13861|13854.5|13820.5|13814.5|924
1611835200000|2021-01-28 12:00:00|13834|13828.5|13849|13843|13879.5|13874.5|13829|13823|1031
1611838800000|2021-01-28 13:00:00|13848.5|13842|13917.5|13911|13917.5|13911|13820|13815|1315
1611842400000|2021-01-28 14:00:00|13919.5|13912|13909.5|13903|13946|13940.5|13859.5|13852.5|3486
1611846000000|2021-01-28 15:00:00|13911.5|13905|13964.5|13958.5|13972|13966.5|13901|13894.5|2694
1611849600000|2021-01-28 16:00:00|13965.5|13960.5|13985|13980|14000.5|13995|13961|13955.5|1774
1611853200000|2021-01-28 17:00:00|13987|13980.5|14008|14002|14014.5|14009.5|13980.5|13975.5|1656
1611856800000|2021-01-28 18:00:00|14007|14000|14021|14013|14029|14021.5|13994.5|13990|982
1611860400000|2021-01-28 19:00:00|14022|14015|14018.5|14013.5|14022|14015.5|14000|13994.5|1052
1611864000000|2021-01-28 20:00:00|14017|14011.5|13998.5|13991|14022|14017.5|13994|13989.5|1384
1611867600000|2021-01-28 21:00:00|13998|13989.5|13972.1|13954.1|14004.9|13993|13964.2|13946.2|12768891
1611871200000|2021-01-28 22:00:00|13972.2|13954.2|13977.8|13959.8|13980.2|13962.2|13970|13952|0
1611874800000|2021-01-28 23:00:00|13979.1|13961.1|13977.7|13959.7|13998.3|13980.3|13960.2|13942.2|0
1611878400000|2021-01-29 00:00:00|13978|13960|13969|13951|13990.8|13972.8|13964.2|13946.2|0
1611882000000|2021-01-29 01:00:00|13969.7|13951.7|13925.6|13919.6|13975.6|13967.1|13925.6|13919.6|2728
1611885600000|2021-01-29 02:00:00|13925.1|13920.1|13935.6|13926.6|13939.6|13934.1|13903.1|13897.1|1690
1611889200000|2021-01-29 03:00:00|13935.1|13927.1|13889.1|13885.1|13949.6|13945.6|13885.3|13881.3|1508618
1611892800000|2021-01-29 04:00:00|13890.7|13886.7|13811.4|13807.4|13904.6|13900.6|13803.2|13799.2|2941575
1611896400000|2021-01-29 05:00:00|13812.1|13808.1|13848.4|13844.4|13864.3|13860.3|13786.4|13782.4|1720200
1611900000000|2021-01-29 06:00:00|13848.3|13844.3|13813.8|13809.8|13848.9|13844.9|13770.9|13766.9|1581750
1611903600000|2021-01-29 07:00:00|13813.4|13809.4|13777|13773|13846.1|13842.1|13753.4|13749.4|1608150
1611907200000|2021-01-29 08:00:00|13778.9|13774.9|13858.9|13854.9|13870.6|13866.6|13725.5|13721.5|2775600
1611910800000|2021-01-29 09:00:00|13859.5|13855.5|13684.2|13680.2|13900.3|13896.3|13635.4|13631.4|5541975
1611914400000|2021-01-29 10:00:00|13685.6|13678.8|13697.1|13692.6|13704.9|13693.1|13648.1|13638.1|17609710
1611918000000|2021-01-29 11:00:00|13696.6|13690.1|13697.6|13691.6|13733.1|13727.1|13690.1|13685.1|1738
1611921600000|2021-01-29 12:00:00|13698.6|13692.1|13661.1|13654.6|13708.1|13702.6|13660.1|13654.6|1702
1611925200000|2021-01-29 13:00:00|13658.6|13653.6|13677.1|13671.1|13699.6|13693.6|13576.6|13566.6|3976
1611928800000|2021-01-29 14:00:00|13676.1|13670.1|13665.6|13658.6|13705.1|13700.1|13620.1|13613.4|2379
1611932400000|2021-01-29 15:00:00|13664.1|13658.1|13682.1|13675.6|13701.1|13695.1|13652.1|13645.6|1714
1611936000000|2021-01-29 16:00:00|13681.1|13674.6|13668.1|13662.1|13686.1|13680.1|13635.6|13629.6|1310
1611939600000|2021-01-29 17:00:00|13667.6|13661.1|13586.6|13579.6|13677.1|13671.1|13582.1|13577.1|1144
1611943200000|2021-01-29 18:00:00|13586.1|13578.1|13616.1|13610.1|13625.6|13617.1|13564.6|13558.1|822
1611946800000|2021-01-29 19:00:00|13615.6|13609.6|13640.1|13633.6|13655.6|13650.6|13615.6|13608.6|690
1611950400000|2021-01-29 20:00:00|13641.6|13634.1|13619.4|13609.4|13674.6|13666.6|13606.9|13596.9|456
1611954000000|2021-01-29 21:00:00|13619.6|13609.6|13615.6|13597.6|13655.5|13640.6|13613|13595|17684061
1612134000000|2021-01-31 23:00:00|13586|13568|13574.3|13556.3|13596.5|13578.5|13529.7|13511.7|0
1612137600000|2021-02-01 00:00:00|13573.6|13555.6|13615.7|13597.7|13616.3|13598.3|13572.8|13554.8|0
1612141200000|2021-02-01 01:00:00|13615.3|13597.3|13700.1|13693.1|13717.1|13711.1|13613.1|13597.3|2646
1612144800000|2021-02-01 02:00:00|13700.6|13694.1|13739.1|13733.6|13740.1|13733.6|13699.1|13694.1|2043
1612148400000|2021-02-01 03:00:00|13738.1|13732.6|13706.7|13702.7|13799.6|13794.1|13685.4|13681.4|1632452
1612152000000|2021-02-01 04:00:00|13704.6|13700.6|13731.3|13727.3|13762.5|13758.5|13665.3|13661.3|2112075
1612155600000|2021-02-01 05:00:00|13730|13726|13861.1|13857.1|13862.6|13858.6|13721.3|13717.3|2784825
1612159200000|2021-02-01 06:00:00|13858.2|13854.2|13858.1|13854.1|13916|13912|13766.1|13762.1|3558225
1612162800000|2021-02-01 07:00:00|13855.8|13851.8|14158.3|14154.3|14162.9|14158.9|13819.3|13815.3|6560775
1612166400000|2021-02-01 08:00:00|14158.5|14154.5|14214.8|14210.8|14229.3|14225.3|14121.8|14117.8|4477200
1612170000000|2021-02-01 09:00:00|14215.1|14211.1|14361.8|14357.8|14365.2|14361.2|14215.1|14211.1|4089825
1612173600000|2021-02-01 10:00:00|14363|14356.5|14314.5|14308.5|14363|14356.5|14314.5|14298.9|25109077
1612177200000|2021-02-01 11:00:00|14314|14306.5|14285|14278.5|14314|14308|14273.5|14267|2993
1612180800000|2021-02-01 12:00:00|14284.5|14275.5|14281.5|14276.5|14301.5|14295.5|14281|14275.5|592
1612184400000|2021-02-01 13:00:00|14283|14277.5|14276.5|14271|14288|14283|14265.5|14260|526
1612188000000|2021-02-01 14:00:00|14277.5|14271.5|14273|14266.5|14283.5|14277.5|14254|14248|2867
1612191600000|2021-02-01 15:00:00|14271.5|14264|14274|14269|14316|14311|14267|14261.5|3318
1612195200000|2021-02-01 16:00:00|14275|14269.5|14302|14296|14313.5|14308|14264|14258.5|2020
1612198800000|2021-02-01 17:00:00|14303|14296.5|14334|14328.5|14334.5|14329.5|14303|14296.5|926
1612202400000|2021-02-01 18:00:00|14334.5|14329|14338|14332|14340.5|14336|14318|14313|652
1612206000000|2021-02-01 19:00:00|14338.5|14332.5|14334.5|14329|14342|14337|14324.5|14318.5|856
1612209600000|2021-02-01 20:00:00|14335.5|14329.5|14363.8|14353.8|14376|14370|14335|14328|1072
1612213200000|2021-02-01 21:00:00|14364.3|14354.3|14358.6|14340.6|14364.5|14355.5|14332.8|14320.6|25221468
1612216800000|2021-02-01 22:00:00|14358.7|14340.7|14360.4|14342.4|14361.5|14343.5|14356.2|14338.2|0
1612220400000|2021-02-01 23:00:00|14359.7|14341.7|14388.5|14370.5|14397.4|14379.4|14359.7|14341.7|0
1612224000000|2021-02-02 00:00:00|14387.9|14369.9|14363.3|14345.3|14388.5|14370.5|14357.5|14339.5|0
1612227600000|2021-02-02 01:00:00|14363.6|14345.6|14441.7|14435.7|14447.2|14442.2|14351.2|14341.2|3273
1612231200000|2021-02-02 02:00:00|14441.2|14436.2|14444.7|14438.2|14455.7|14450.2|14430.7|14425.2|2141
1612234800000|2021-02-02 03:00:00|14444.2|14439.2|14649.8|14645.8|14653|14649|14435.2|14429.7|2558830
1612238400000|2021-02-02 04:00:00|14649.6|14645.6|14610.3|14606.3|14742.3|14738.3|14583.8|14579.8|4696725
1612242000000|2021-02-02 05:00:00|14608.8|14604.8|14611.1|14607.1|14637.9|14633.9|14521.9|14517.9|2524575
1612245600000|2021-02-02 06:00:00|14611.6|14607.6|14600.3|14596.3|14623.2|14619.2|14531.7|14527.7|1613325
1612249200000|2021-02-02 07:00:00|14600.7|14596.7|14642.2|14638.2|14651.3|14647.3|14557.8|14553.8|1208625
1612252800000|2021-02-02 08:00:00|14641.9|14637.9|14685.5|14681.5|14694.8|14690.8|14589.2|14585.2|1655550
1612256400000|2021-02-02 09:00:00|14684.8|14680.8|14687.2|14683.2|14709.1|14705.1|14628.9|14624.9|2215875
1612260000000|2021-02-02 10:00:00|14685.2|14680.2|14699.2|14693.2|14709.4|14698.7|14673.2|14668.2|16383213
1612263600000|2021-02-02 11:00:00|14698.7|14692.2|14653.7|14648.7|14700.2|14694.7|14653.2|14648.2|788
1612267200000|2021-02-02 12:00:00|14654.2|14649.2|14660.7|14654.2|14676.2|14671.2|14649.7|14644.2|745
1612270800000|2021-02-02 13:00:00|14660.2|14653.2|14655.2|14650.7|14672.2|14666.7|14649.2|14644.2|812
1612274400000|2021-02-02 14:00:00|14654.7|14649.7|14640.7|14633.2|14665.7|14660.7|14620.7|14613.7|2282
1612278000000|2021-02-02 15:00:00|14643.7|14633.7|14709.7|14703.7|14712.2|14706.7|14639.2|14633.7|2025
1612281600000|2021-02-02 16:00:00|14708.2|14701.2|14714.2|14708.7|14721.2|14715.7|14696.2|14690.7|1439
1612285200000|2021-02-02 17:00:00|14713.7|14709.2|14718.2|14713.2|14730.2|14724.2|14710.2|14705.2|846
1612288800000|2021-02-02 18:00:00|14719.2|14713.7|14715.7|14710.2|14721.2|14715.2|14705.7|14699.2|499
1612292400000|2021-02-02 19:00:00|14715.2|14709.2|14710.7|14705.2|14716.7|14712.2|14701.2|14695.7|453
1612296000000|2021-02-02 20:00:00|14710.2|14705.7|14718.2|14711.7|14746.2|14739.2|14705.2|14700.7|990
1612299600000|2021-02-02 21:00:00|14718.7|14707.2|14738.1|14720.1|14749.7|14743.2|14712.2|14699.3|16484534
1612303200000|2021-02-02 22:00:00|14737.1|14719.1|14740.8|14722.8|14743.9|14725.9|14737.1|14719.1|0
1612306800000|2021-02-02 23:00:00|14743.2|14725.2|14751.7|14733.7|14765.4|14747.4|14730.8|14712.8|0
1612310400000|2021-02-03 00:00:00|14752.4|14734.4|14773.1|14755.1|14779.4|14761.4|14741.9|14723.9|0
1612314000000|2021-02-03 01:00:00|14772.4|14754.4|14770.8|14765.3|14774.8|14769.3|14726.3|14719.8|2380
1612317600000|2021-02-03 02:00:00|14772.8|14765.8|14743.8|14737.8|14772.8|14767.3|14729.8|14724.8|1361
1612321200000|2021-02-03 03:00:00|14743.3|14737.3|14688.5|14684.5|14750.8|14745.8|14592.9|14588.9|1814873
1612324800000|2021-02-03 04:00:00|14688.2|14684.2|14795.5|14791.5|14803.3|14799.3|14679.5|14675.5|2549400
1612328400000|2021-02-03 05:00:00|14797.4|14793.4|14821.8|14817.8|14837.8|14833.8|14788.9|14784.9|1580100
1612332000000|2021-02-03 06:00:00|14820|14816|14833.4|14829.4|14848.2|14844.2|14799.2|14795.2|994875
1612335600000|2021-02-03 07:00:00|14833.3|14829.3|14869.2|14865.2|14884|14880|14822.4|14818.4|1364025
1612339200000|2021-02-03 08:00:00|14868.6|14864.6|14875|14871|14879.6|14875.6|14816.2|14812.2|1190025
1612342800000|2021-02-03 09:00:00|14875.2|14871.2|14799.3|14795.3|14878.8|14874.8|14773|14769|2406675
1612346400000|2021-02-03 10:00:00|14799.6|14795.1|14816.8|14808.8|14823.3|14815.3|14790.3|14780.1|11847616
1612350000000|2021-02-03 11:00:00|14817.8|14809.3|14815.3|14809.8|14817.8|14812.8|14804.8|14799.3|337
1612353600000|2021-02-03 12:00:00|14814.8|14809.3|14799.3|14793.8|14814.8|14809.3|14790.3|14785.8|469
1612357200000|2021-02-03 13:00:00|14798.8|14793.3|14815.3|14809.8|14818.8|14813.3|14793.8|14788.8|522
1612360800000|2021-02-03 14:00:00|14816.3|14810.3|14824.8|14818.3|14826.3|14820.8|14791.8|14786.3|1750
1612364400000|2021-02-03 15:00:00|14826.3|14821.3|14826.8|14821.3|14844.3|14839.8|14778.3|14772.8|2600
1612368000000|2021-02-03 16:00:00|14826.3|14820.3|14845.3|14839.8|14850.3|14844.3|14816.3|14810.3|1242
1612371600000|2021-02-03 17:00:00|14844.3|14838.8|14845.8|14840.8|14851.3|14846.3|14825.8|14819.8|684
1612375200000|2021-02-03 18:00:00|14846.8|14840.3|14855.8|14850.3|14858.3|14853.8|14840.3|14834.8|319
1612378800000|2021-02-03 19:00:00|14854.8|14849.8|14850.3|14844.8|14864.8|14859.3|14849.8|14844.8|860
1612382400000|2021-02-03 20:00:00|14849.8|14845.3|14828.3|14823.8|14860.3|14855.3|14828.3|14823.8|727
1612386000000|2021-02-03 21:00:00|14826.8|14822.3|14840.6|14822.6|14841.7|14833.3|14825.3|14814.2|11907356
1612389600000|2021-02-03 22:00:00|14839.6|14821.6|14844.3|14826.3|14844.3|14826.3|14838.7|14820.7|0
1612393200000|2021-02-03 23:00:00|14844.4|14826.4|14842.8|14824.8|14850.2|14832.2|14831.9|14813.9|0
1612396800000|2021-02-04 00:00:00|14843.1|14825.1|14825.7|14807.7|14848|14830|14825|14807|0
1612400400000|2021-02-04 01:00:00|14826|14808|14821.9|14815.9|14831.9|14826.4|14797.9|14791.9|2152
1612404000000|2021-02-04 02:00:00|14822.9|14816.4|14828.4|14821.4|14850.9|14843.9|14822.4|14816.4|550
1612407600000|2021-02-04 03:00:00|14827.9|14820.4|14769.4|14765.4|14827.9|14820.4|14728.4|14722.9|1153823
1612411200000|2021-02-04 04:00:00|14770.9|14766.9|14769|14765|14790.8|14786.8|14734.2|14730.2|1932225
1612414800000|2021-02-04 05:00:00|14769.4|14765.4|14811.4|14807.4|14833.2|14829.2|14721|14717|1903425
1612418400000|2021-02-04 06:00:00|14810.9|14806.9|14862.8|14858.8|14863.9|14859.9|14793.1|14789.1|1440075
1612422000000|2021-02-04 07:00:00|14863.2|14859.2|14845.4|14841.4|14873.3|14869.3|14816.5|14812.5|1037925
1612425600000|2021-02-04 08:00:00|14845.8|14841.8|14906.1|14902.1|14921|14917|14821.1|14817.1|1382850
1612429200000|2021-02-04 09:00:00|14905.7|14901.7|14873.1|14869.1|14917.1|14913.1|14866.1|14862.1|2701275
1612432800000|2021-02-04 10:00:00|14867.3|14862.3|14880.3|14874.3|14882.3|14874.8|14855.3|14845.3|11508661
1612436400000|2021-02-04 11:00:00|14882.3|14874.8|14875.3|14868.3|14903.3|14897.8|14875.3|14868.3|623
1612440000000|2021-02-04 12:00:00|14875.8|14868.8|14889.3|14883.3|14897.3|14891.8|14870.8|14864.8|430
1612443600000|2021-02-04 13:00:00|14889.8|14883.8|14882.3|14874.8|14905.8|14901.3|14874.8|14869.8|333
1612447200000|2021-02-04 14:00:00|14882.8|14875.3|14849.3|14843.3|14888.8|14880.8|14830.8|14824.3|2031
1612450800000|2021-02-04 15:00:00|14850.8|14846.3|14841.3|14834.3|14900.3|14894.8|14838.3|14832.3|2706
1612454400000|2021-02-04 16:00:00|14840.8|14833.8|14891.8|14885.8|14893.3|14887.3|14837.8|14831.3|1166
1612458000000|2021-02-04 17:00:00|14890.8|14884.8|14878.3|14872.3|14898.8|14893.3|14868.8|14862.8|517
1612461600000|2021-02-04 18:00:00|14879.3|14873.8|14903.8|14896.8|14906.8|14901.3|14877.8|14872.3|203
1612465200000|2021-02-04 19:00:00|14902.8|14893.3|14897.8|14891.8|14909.8|14905.3|14892.3|14887.8|317
1612468800000|2021-02-04 20:00:00|14895.8|14891.3|14927.8|14919.3|14927.8|14919.8|14895.8|14891.3|442
1612472400000|2021-02-04 21:00:00|14925.3|14918.8|14930.1|14912.1|14937.9|14924.3|14915.8|14906.8|11557706
1612476000000|2021-02-04 22:00:00|14930.2|14912.2|14924.9|14906.9|14931.8|14913.8|14923.6|14905.6|0
1612479600000|2021-02-04 23:00:00|14927.9|14909.9|14934.7|14916.7|14938.1|14920.1|14924.8|14906.8|0
1612483200000|2021-02-05 00:00:00|14934|14916|14931.8|14913.8|14942.7|14924.7|14927.7|14909.7|0
1612486800000|2021-02-05 01:00:00|14931.1|14913.1|14947.7|14939.2|14951.2|14946.2|14911.2|14905.2|1036
1612490400000|2021-02-05 02:00:00|14948.7|14942.2|14941.2|14933.7|14968.2|14962.2|14938.7|14933.2|1125
1612494000000|2021-02-05 03:00:00|14941.7|14934.2|14950|14946|14976.9|14972.9|14925.2|14920.7|1160331
1612497600000|2021-02-05 04:00:00|14949.8|14945.8|14915|14911|14993.2|14989.2|14877.9|14873.9|3126225
1612501200000|2021-02-05 05:00:00|14915.2|14911.2|14944.4|14940.4|14955.8|14951.8|14853.3|14849.3|1866375
1612504800000|2021-02-05 06:00:00|14944.5|14940.5|14950.5|14946.5|14976.1|14972.1|14933|14929|1026975
1612508400000|2021-02-05 07:00:00|14950.3|14946.3|14925.8|14921.8|14966.9|14962.9|14887.3|14883.3|1154475
1612512000000|2021-02-05 08:00:00|14926.1|14922.1|14909.6|14905.6|14946.2|14942.2|14863.6|14859.6|1725525
1612515600000|2021-02-05 09:00:00|14909.1|14905.1|14932|14928|14934|14930|14887.5|14883.5|1609275
1612519200000|2021-02-05 10:00:00|14932.7|14927.2|14947.2|14941.2|14950.7|14944.7|14919.2|14914.7|11627705
1612522800000|2021-02-05 11:00:00|14947.7|14940.7|14944.7|14939.2|14956.2|14950.7|14939.7|14934.2|492
1612526400000|2021-02-05 12:00:00|14944.2|14938.7|14939.2|14933.2|14946.7|14941.2|14933.7|14928.2|453
1612530000000|2021-02-05 13:00:00|14939.7|14933.7|14945.7|14939.7|14965.2|14959.7|14925.2|14919.7|441
1612533600000|2021-02-05 14:00:00|14945.2|14941.2|14945.2|14939.2|14961.2|14955.7|14927.7|14922.2|859
1612537200000|2021-02-05 15:00:00|14944.7|14937.7|14988.2|14982.7|14994.7|14989.2|14914.2|14908.7|2205
1612540800000|2021-02-05 16:00:00|14989.2|14983.2|14971.2|14964.7|14992.2|14986.7|14967.7|14962.7|1016
1612544400000|2021-02-05 17:00:00|14969.2|14962.2|14997.7|14990.2|14997.7|14991.2|14961.2|14953.2|502
1612548000000|2021-02-05 18:00:00|14998.2|14990.7|14989.2|14982.2|15004.7|15000.2|14980.7|14974.2|415
1612551600000|2021-02-05 19:00:00|14988.7|14982.7|14974.2|14964.2|14992.2|14986.7|14972.7|14964.2|445
1612555200000|2021-02-05 20:00:00|14973.7|14964.7|14996.5|14986.5|14999.2|14993.2|14969.7|14962.7|489
1612558800000|2021-02-05 21:00:00|14995.2|14985.7|14985.7|14967.7|14999.2|14992.7|14982|14964|11673071
1612738800000|2021-02-07 23:00:00|15010.2|14992.2|15003.4|14985.4|15015.6|14997.6|14996.5|14978.5|0
1612742400000|2021-02-08 00:00:00|15002.7|14984.7|15016.8|14998.8|15019.8|15001.8|14992.5|14974.5|0
1612746000000|2021-02-08 01:00:00|15016.1|14998.1|15023.9|15014.4|15030.4|15025.4|15001.2|14991.2|1139
1612749600000|2021-02-08 02:00:00|15023.4|15015.4|15029.4|15021.9|15029.4|15023.9|15011.9|15006.4|732
1612753200000|2021-02-08 03:00:00|15029.9|15022.9|15087.4|15083.4|15087.9|15083.9|15024.9|15017.4|1259882
1612756800000|2021-02-08 04:00:00|15087.3|15083.3|15118.8|15114.8|15123.7|15119.7|15070.1|15066.1|1850550
1612760400000|2021-02-08 05:00:00|15118.9|15114.9|15108.9|15104.9|15136.9|15132.9|15101.8|15097.8|966000
1612764000000|2021-02-08 06:00:00|15108.8|15104.8|15073.6|15069.6|15124.7|15120.7|15057.5|15053.5|1173450
1612767600000|2021-02-08 07:00:00|15073.3|15069.3|15113|15109|15128|15124|15070.9|15066.9|958575
1612771200000|2021-02-08 08:00:00|15112.7|15108.7|15138.8|15134.8|15154.4|15150.4|15101.6|15097.6|1233300
1612774800000|2021-02-08 09:00:00|15139.7|15135.7|15129.4|15125.4|15144.4|15140.4|15097.2|15093.2|1800300
1612778400000|2021-02-08 10:00:00|15122.6|15115.6|15123.1|15113.1|15133.6|15126.6|15109.6|15094.1|9199184
1612782000000|2021-02-08 11:00:00|15123.4|15113.4|15126.6|15116.6|15131.4|15123.6|15116.6|15112.1|44
1612785600000|2021-02-08 12:00:00|15126.1|15116.1|15132.4|15122.4|15132.4|15122.4|15115.6|15109.1|155
1612789200000|2021-02-08 13:00:00|15131.6|15122.1|15141.6|15135.6|15142.1|15136.6|15127.1|15121.6|304
1612792800000|2021-02-08 14:00:00|15141.1|15136.1|15173.6|15165.6|15178.1|15173.1|15124.1|15118.1|1524
1612796400000|2021-02-08 15:00:00|15175.6|15166.1|15168.9|15158.9|15191.1|15185.1|15158.6|15151.1|1269
1612800000000|2021-02-08 16:00:00|15169.1|15159.1|15147.1|15138.6|15170.1|15161.1|15133.1|15125.6|668
1612803600000|2021-02-08 17:00:00|15145.6|15139.1|15151.9|15141.9|15158.1|15153.1|15145.6|15138.6|156
1612807200000|2021-02-08 18:00:00|15151.6|15141.6|15153.6|15145.1|15157.6|15152.1|15149.6|15139.6|67
1612810800000|2021-02-08 19:00:00|15152.1|15144.6|15159.6|15155.1|15162.6|15156.6|15148.1|15140.1|550
1612814400000|2021-02-08 20:00:00|15158.6|15153.1|15166.6|15160.6|15168.6|15160.6|15150.1|15144.1|465
1612818000000|2021-02-08 21:00:00|15166.1|15162.1|15166.1|15148.1|15169.6|15163.6|15150.8|15132.8|9247233
1612821600000|2021-02-08 22:00:00|15166|15148|15167.5|15149.5|15167.7|15149.7|15162.8|15144.8|0
1612825200000|2021-02-08 23:00:00|15167.6|15149.6|15171.6|15153.6|15174.9|15156.9|15157.5|15139.5|0
1612828800000|2021-02-09 00:00:00|15171.2|15153.2|15167.7|15149.7|15173.1|15155.1|15155.4|15137.4|0
1612832400000|2021-02-09 01:00:00|15176.7|15166.7|15164.2|15157.7|15181.2|15172.7|15146.7|15141.7|986
1612836000000|2021-02-09 02:00:00|15165.7|15158.2|15157.2|15151.7|15174.2|15168.2|15150.7|15146.2|690
1612839600000|2021-02-09 03:00:00|15156.7|15152.2|15157.6|15153.6|15166.2|15161.2|15127.2|15123.2|935548
1612843200000|2021-02-09 04:00:00|15157.5|15153.5|15177.4|15173.4|15178.2|15174.2|15124.5|15120.5|1523325
1612846800000|2021-02-09 05:00:00|15177.1|15173.1|15220.2|15216.2|15233.1|15229.1|15171.3|15167.3|1484550
1612850400000|2021-02-09 06:00:00|15220.8|15216.8|15211.1|15207.1|15231.9|15227.9|15191.3|15187.3|771225
1612854000000|2021-02-09 07:00:00|15211|15207|15222|15218|15235.7|15231.7|15210.7|15206.7|498150
1612857600000|2021-02-09 08:00:00|15222.3|15218.3|15227.5|15223.5|15253.2|15249.2|15214|15210|821250
1612861200000|2021-02-09 09:00:00|15226.5|15222.5|15096.2|15092.2|15231|15227|15052.7|15048.7|3859875
1612864800000|2021-02-09 10:00:00|15096.6|15091.9|15089.2|15082.7|15113.7|15103.7|15082.7|15075.2|9858996
1612868400000|2021-02-09 11:00:00|15090.2|15083.2|15104.2|15098.2|15108.2|15101.2|15073.2|15065.7|707
1612872000000|2021-02-09 12:00:00|15103.7|15096.7|15077.7|15071.7|15109.2|15104.2|15077.7|15071.7|316
1612875600000|2021-02-09 13:00:00|15078.2|15073.2|15094.2|15089.2|15099.2|15093.7|15067.2|15061.7|388
1612879200000|2021-02-09 14:00:00|15093.2|15086.7|15122.7|15117.2|15130.2|15124.7|15080.7|15075.5|1651
1612882800000|2021-02-09 15:00:00|15123.7|15117.7|15132.2|15126.7|15141.7|15134.7|15112.7|15106.7|1176
1612886400000|2021-02-09 16:00:00|15132.7|15127.2|15129.7|15123.7|15137.7|15132.2|15101.7|15096.7|837
1612890000000|2021-02-09 17:00:00|15130.2|15122.7|15142.2|15136.2|15149.2|15143.2|15126.7|15120.7|565
1612893600000|2021-02-09 18:00:00|15142.7|15136.7|15133.7|15129.2|15145.2|15137.7|15121.7|15115.7|297
1612897200000|2021-02-09 19:00:00|15134.7|15129.7|15134.2|15129.2|15150.7|15145.2|15133.7|15127.2|361
1612900800000|2021-02-09 20:00:00|15135.2|15130.2|15122.2|15113.2|15142.7|15136.7|15110.2|15105.7|279
1612904400000|2021-02-09 21:00:00|15121.7|15116.2|15125.9|15107.9|15129.5|15119.5|15120.2|15102.8|9894882
1612908000000|2021-02-09 22:00:00|15125.1|15107.1|15126.8|15108.8|15127.3|15109.3|15124.6|15106.6|0
1612911600000|2021-02-09 23:00:00|15129|15111|15114.6|15096.6|15129.4|15111.4|15110.9|15092.9|0
1612915200000|2021-02-10 00:00:00|15114.9|15096.9|15125.2|15107.2|15125.6|15107.6|15112.7|15094.7|0
1612918800000|2021-02-10 01:00:00|15125.6|15107.6|15152|15144.5|15159.7|15151.5|15125.6|15107.6|669
1612922400000|2021-02-10 02:00:00|15151.5|15147.5|15163|15156|15165.5|15160|15143|15136.5|695
1612926000000|2021-02-10 03:00:00|15164|15156.5|15078.9|15074.9|15168.5|15163|15067.8|15063.8|1024268
1612929600000|2021-02-10 04:00:00|15081.3|15077.3|15008.9|15004.9|15140.8|15136.8|15008.9|15004.9|2267325
1612933200000|2021-02-10 05:00:00|15007.4|15003.4|15073.8|15069.8|15090|15086|15000.5|14996.5|1605825
1612936800000|2021-02-10 06:00:00|15075.3|15071.3|15094.2|15090.2|15122.7|15118.7|15059.2|15055.2|1150800
1612940400000|2021-02-10 07:00:00|15094.3|15090.3|15054.7|15050.7|15112.3|15108.3|15047.3|15043.3|1022625
1612944000000|2021-02-10 08:00:00|15052.3|15048.3|15041|15037|15060.1|15056.1|14977.9|14973.9|2455500
1612947600000|2021-02-10 09:00:00|15040.7|15036.7|15149.8|15145.8|15150|15146|14990|14986|3059925
1612951200000|2021-02-10 10:00:00|15146.6|15140.1|15135.1|15125.1|15147.1|15140.1|15118.6|15100.6|12548094
1612954800000|2021-02-10 11:00:00|15134.6|15125.6|15154.6|15148.1|15157.6|15152.6|15131.6|15125.6|606
1612958400000|2021-02-10 12:00:00|15154.1|15146.1|15140.6|15133.1|15154.1|15147.6|15136.1|15129.1|227
1612962000000|2021-02-10 13:00:00|15140.1|15131.6|15143.1|15136.6|15180.6|15173.1|15136.1|15127.6|759
1612965600000|2021-02-10 14:00:00|15142.6|15136.1|15145.1|15138.6|15167.1|15160.6|15136.1|15131.1|992
1612969200000|2021-02-10 15:00:00|15146.1|15139.1|15079.6|15070.1|15153.1|15147.6|15030.1|15023.1|3281
1612972800000|2021-02-10 16:00:00|15079.1|15069.1|15071.1|15065.1|15084.6|15078.1|15054.1|15048.6|1582
1612976400000|2021-02-10 17:00:00|15070.6|15065.6|15059.1|15053.1|15072.6|15066.1|15042.6|15036.6|625
1612980000000|2021-02-10 18:00:00|15060.1|15052.6|15075.1|15068.1|15077.1|15071.6|15055.6|15049.6|250
1612983600000|2021-02-10 19:00:00|15074.6|15068.6|15076.1|15069.6|15086.1|15079.6|15065.1|15058.1|156
1612987200000|2021-02-10 20:00:00|15076.6|15070.1|15069.6|15059.6|15084.6|15078.6|15057.6|15048.1|276
1612990800000|2021-02-10 21:00:00|15069.4|15059.4|15079.1|15061.1|15087.1|15079.1|15069.4|15055|12585998
1612994400000|2021-02-10 22:00:00|15078|15060|15078.5|15060.5|15080|15062|15077.2|15059.2|0
1612998000000|2021-02-10 23:00:00|15078.4|15060.4|15088.5|15070.5|15088.8|15070.8|15069.1|15051.1|0
1613001600000|2021-02-11 00:00:00|15088.2|15070.2|15063|15045|15089.5|15071.5|15057.3|15039.3|0
1613005200000|2021-02-11 01:00:00|15062.3|15044.3|15067.6|15061.1|15083.1|15073.1|15043.6|15038.6|779
1613008800000|2021-02-11 02:00:00|15069.1|15061.6|15078|15071.5|15078.5|15072.5|15048.6|15043.1|464
1613012400000|2021-02-11 03:00:00|15077.5|15072|15104.8|15100.8|15115.7|15111.7|15063.9|15059.9|910065
1613016000000|2021-02-11 04:00:00|15104.9|15100.9|15139.1|15135.1|15156|15152|15089.3|15085.3|1407975
1613019600000|2021-02-11 05:00:00|15139.5|15135.5|15121.3|15117.3|15152.7|15148.7|15111.1|15107.1|742350
1613023200000|2021-02-11 06:00:00|15121.2|15117.2|15141|15137|15142.7|15138.7|15101.1|15097.1|729600
1613026800000|2021-02-11 07:00:00|15143|15139|15124.7|15120.7|15158.8|15154.8|15105|15101|1111350
1613030400000|2021-02-11 08:00:00|15124.6|15120.6|15162.7|15158.7|15180.2|15176.2|15110.1|15106.1|1022550
1613034000000|2021-02-11 09:00:00|15162.3|15158.3|15185.3|15181.3|15188.4|15184.4|15145.1|15141.1|1424850
1613037600000|2021-02-11 10:00:00|15186.5|15180|15190|15180.5|15198.5|15193|15182.1|15164.1|7322606
1613041200000|2021-02-11 11:00:00|15188.5|15182.5|15191|15182.5|15202|15196.5|15187.5|15180.5|153
1613044800000|2021-02-11 12:00:00|15190.5|15183|15193|15187|15193|15187|15184|15178.5|133
1613048400000|2021-02-11 13:00:00|15193.5|15187.5|15194.5|15188.5|15214|15209.5|15192.5|15185.5|424
1613052000000|2021-02-11 14:00:00|15193.5|15187.5|15205.5|15197.5|15226.5|15222|15190|15183.5|1469
1613055600000|2021-02-11 15:00:00|15205|15196.5|15212.5|15205|15218.5|15212.5|15196.5|15192|1048
1613059200000|2021-02-11 16:00:00|15212|15206|15213.5|15205|15229|15222.5|15195.5|15191|867
1613062800000|2021-02-11 17:00:00|15209.5|15205.5|15183|15177.5|15222.5|15216|15141.5|15136.5|1400
1613066400000|2021-02-11 18:00:00|15183.5|15176.5|15198.5|15193|15215.5|15209|15169.5|15159.5|810
1613070000000|2021-02-11 19:00:00|15198|15187.5|15208.5|15201|15208.5|15203|15176.5|15172|943
1613073600000|2021-02-11 20:00:00|15207.5|15199.5|15192|15187|15207.5|15199.5|15188.5|15184|740
1613077200000|2021-02-11 21:00:00|15191.5|15187.5|15185.8|15167.8|15195.8|15188|15183.3|15165.3|7351226
1613080800000|2021-02-11 22:00:00|15186.5|15168.5|15183.1|15165.1|15188.4|15170.4|15181|15163|0
1613084400000|2021-02-11 23:00:00|15185.3|15167.3|15204.3|15186.3|15204.3|15186.3|15178.2|15160.2|0
1613088000000|2021-02-12 00:00:00|15205.6|15187.6|15198|15180|15214.3|15196.3|15194.6|15176.6|0
1613091600000|2021-02-12 01:00:00|15194.3|15184.3|15172.3|15166.8|15202|15192|15164.3|15159.8|345
1613095200000|2021-02-12 02:00:00|15171.8|15166.3|15163.3|15156.8|15174.8|15168.3|15158.3|15151.8|353
1613098800000|2021-02-12 03:00:00|15162.8|15156.3|15168.7|15164.7|15204.2|15200.2|15146.8|15142.8|765355
1613102400000|2021-02-12 04:00:00|15168.9|15164.9|15173|15169|15194|15190|15157.3|15153.3|853425
1613106000000|2021-02-12 05:00:00|15173.1|15169.1|15210.2|15206.2|15224.7|15220.7|15170.9|15166.9|1175100
1613109600000|2021-02-12 06:00:00|15209.9|15205.9|15200.2|15196.2|15214.1|15210.1|15183.2|15179.2|588750
1613113200000|2021-02-12 07:00:00|15200.9|15196.9|15198.8|15194.8|15212.3|15208.3|15183.9|15179.9|523650
1613116800000|2021-02-12 08:00:00|15198.6|15194.6|15116.5|15112.5|15204.8|15200.8|15061.6|15057.6|3354675
1613120400000|2021-02-12 09:00:00|15115.4|15111.4|15151.2|15147.2|15165|15161|15110.4|15106.4|1649325
1613124000000|2021-02-12 10:00:00|15148.2|15142.2|15156.2|15151.7|15160.7|15154.2|15138.2|15121.1|8880330
1613127600000|2021-02-12 11:00:00|15156.7|15150.2|15157.2|15151.7|15164.7|15156.7|15149.7|15144.7|447
1613131200000|2021-02-12 12:00:00|15157.7|15152.2|15157.7|15149.7|15162.7|15157.2|15154.7|15147.2|169
1613134800000|2021-02-12 13:00:00|15157.2|15150|15147.7|15140.7|15161.5|15153.2|15143.7|15138.7|223
1613138400000|2021-02-12 14:00:00|15148.2|15141.2|15191.7|15185.2|15197.7|15191.7|15146.7|15140.2|1031
1613142000000|2021-02-12 15:00:00|15191.2|15184.2|15196.2|15189.7|15196.7|15190.7|15167.7|15162.7|983
1613145600000|2021-02-12 16:00:00|15196.7|15190.2|15192.7|15186.2|15206.7|15200.2|15187.2|15180.7|882
1613149200000|2021-02-12 17:00:00|15193.2|15186.7|15199.2|15193.2|15202.7|15197.2|15190.7|15186.2|298
1613152800000|2021-02-12 18:00:00|15198.7|15192.7|15189.2|15182.2|15199.2|15193.7|15179.7|15175.2|163
1613156400000|2021-02-12 19:00:00|15188.7|15182.7|15169.7|15165.2|15190.2|15183.2|15167.7|15161.7|324
1613160000000|2021-02-12 20:00:00|15171.2|15165.7|15172.2|15166.7|15174.7|15169.7|15161.2|15156.7|515
1613163600000|2021-02-12 21:00:00|15171.2|15165.7|15211|15193|15212.8|15194.8|15171.2|15154|8914623
1613343600000|2021-02-14 23:00:00|15220|15202|15212.9|15194.9|15223|15205|15210.9|15192.9|0
1613347200000|2021-02-15 00:00:00|15213.3|15195.3|15235.1|15217.1|15240.5|15222.5|15212.3|15194.3|0
1613350800000|2021-02-15 01:00:00|15207|15197|15233.6|15228.1|15234.6|15228.6|15207|15197|946
1613354400000|2021-02-15 02:00:00|15234.6|15228.6|15253.1|15243.1|15265.1|15258.1|15228.1|15221.1|847
1613358000000|2021-02-15 03:00:00|15250.6|15243.6|15287.1|15283.1|15288.6|15284.6|15234.4|15230.4|1152207
1613361600000|2021-02-15 04:00:00|15287.7|15283.7|15276.5|15272.5|15296.3|15292.3|15252.6|15248.6|1226400
1613365200000|2021-02-15 05:00:00|15276.9|15272.9|15299.5|15295.5|15306.8|15302.8|15273.7|15269.7|914250
1613368800000|2021-02-15 06:00:00|15299.4|15295.4|15299.1|15295.1|15307.2|15303.2|15282|15278|571125
1613372400000|2021-02-15 07:00:00|15300.3|15296.3|15299.4|15295.4|15316.6|15312.6|15292.4|15288.4|589800
1613376000000|2021-02-15 08:00:00|15299.3|15295.3|15296.2|15292.2|15324.1|15320.1|15275.6|15271.6|1055550
1613379600000|2021-02-15 09:00:00|15295.9|15291.9|15342.3|15338.3|15342.3|15338.3|15287.2|15283.2|1430250
1613383200000|2021-02-15 10:00:00|15344.6|15336.1|15329.6|15320.6|15344.6|15339.1|15317.6|15310.6|6914660
1613386800000|2021-02-15 11:00:00|15329.1|15321.1|15325.6|15320.6|15331.6|15325.6|15323.1|15317.6|370
1613390400000|2021-02-15 12:00:00|15325.1|15319.6|15320.1|15314.6|15327.1|15321.1|15317.1|15312.1|219
1613394000000|2021-02-15 13:00:00|15319.6|15313.6|15323.6|15317.6|15325.6|15319.6|15318.1|15313.1|119
1613397600000|2021-02-15 14:00:00|15324.1|15318.1|15332.1|15326.6|15335.1|15330.6|15322.1|15316.6|580
1613401200000|2021-02-15 15:00:00|15333.1|15327.1|15333.1|15325.1|15335.1|15330.6|15327.6|15322.6|447
1613404800000|2021-02-15 16:00:00|15332.6|15325.6|15337.1|15331.1|15339.1|15332.6|15329.6|15324.1|210
1613408400000|2021-02-15 17:00:00|15336.6|15330.6|15334.1|15328.1|15337.1|15331.1|15329.1|15323.1|125
1613412000000|2021-02-15 18:00:00|15332.6|15326.6|15333.4|15323.4|15334.1|15327.6|15329.6|15323.4|16
1613415600000|2021-02-15 19:00:00|15333.6|15323.6|15314.1|15306.1|15334.1|15325.6|15312.6|15306.1|93
1613419200000|2021-02-15 20:00:00|15314.6|15308.1|15318.1|15309.6|15322.1|15312.6|15311.6|15305.1|64
1613422800000|2021-02-15 21:00:00|15318.6|15310.4|15315.2|15297.2|15321.4|15311.4|15314.6|15296.6|6944614
1613426400000|2021-02-15 22:00:00|15317.3|15299.3|15317.8|15299.8|15318|15300|15317.3|15299.3|0
1613430000000|2021-02-15 23:00:00|15322.9|15304.9|15319.3|15301.3|15328.1|15310.1|15317.8|15299.8|0
1613433600000|2021-02-16 00:00:00|15320|15302|15340.7|15322.7|15343.4|15325.4|15319.3|15301.3|0
1613437200000|2021-02-16 01:00:00|15343.1|15334.1|15332.6|15325.6|15352.1|15346.1|15328.1|15321.4|760
1613440800000|2021-02-16 02:00:00|15333.6|15325.1|15336.1|15328.6|15348.1|15343.1|15326.6|15321.1|378
1613444400000|2021-02-16 03:00:00|15335.6|15328.1|15410.5|15406.5|15412.3|15408.3|15328.1|15322.6|960340
1613448000000|2021-02-16 04:00:00|15409.2|15405.2|15387.7|15383.7|15420|15416|15368.5|15364.5|1296900
1613451600000|2021-02-16 05:00:00|15387.6|15383.6|15346.1|15342.1|15407.9|15403.9|15339.4|15335.4|1092675
1613455200000|2021-02-16 06:00:00|15347.6|15343.6|15352|15348|15374|15370|15333.2|15329.2|829650
1613458800000|2021-02-16 07:00:00|15352.3|15348.3|15292|15288|15373.5|15369.5|15250.1|15246.1|2364525
1613462400000|2021-02-16 08:00:00|15291|15287|15288.8|15284.8|15321|15317|15240.1|15236.1|1409775
1613466000000|2021-02-16 09:00:00|15289.5|15285.5|15325|15321|15331.9|15327.9|15289.5|15285.5|1500825
1613469600000|2021-02-16 10:00:00|15320.5|15314.5|15328|15318|15333|15327|15307|15292.3|9420535
1613473200000|2021-02-16 11:00:00|15327.8|15317.8|15326.5|15320.5|15328|15323|15309|15300.3|218
1613476800000|2021-02-16 12:00:00|15326|15320|15321|15315.5|15333|15328|15319|15313|215
1613480400000|2021-02-16 13:00:00|15322|15316|15272.5|15267|15332.5|15325.5|15272|15267|677
1613484000000|2021-02-16 14:00:00|15274|15268|15277|15270.5|15290|15284|15253|15246.5|2223
1613487600000|2021-02-16 15:00:00|15278.5|15272|15281.5|15274.5|15286.5|15281.5|15261.5|15256|1818
1613491200000|2021-02-16 16:00:00|15281|15275|15243.5|15235.5|15282|15276|15227.5|15221.5|1405
1613494800000|2021-02-16 17:00:00|15242|15232.5|15249.5|15244|15250.5|15244|15233|15225.5|381
1613498400000|2021-02-16 18:00:00|15251.5|15246|15248|15242.5|15265|15259|15248|15242.5|500
1613502000000|2021-02-16 19:00:00|15249|15243.5|15264|15257|15265|15260.5|15244|15237|409
1613505600000|2021-02-16 20:00:00|15263.5|15257.5|15245.5|15237.5|15265.5|15261|15241|15234|361
1613509200000|2021-02-16 21:00:00|15245|15239.5|15264|15246|15266.7|15252.5|15243|15234.8|9449998
1613512800000|2021-02-16 22:00:00|15263.1|15245.1|15260.1|15242.1|15264.2|15246.2|15258.9|15240.9|0
1613516400000|2021-02-16 23:00:00|15260.9|15242.9|15239.3|15221.3|15270.9|15252.9|15237.2|15219.2|0
1613520000000|2021-02-17 00:00:00|15240|15222|15230.2|15212.2|15241.4|15223.4|15223.8|15205.8|0
1613523600000|2021-02-17 01:00:00|15229.5|15211.5|15226.5|15219.5|15240.5|15230.5|15194.5|15189|1888
1613527200000|2021-02-17 02:00:00|15226|15220|15254.5|15250|15257.5|15252|15222|15216.5|1071
1613530800000|2021-02-17 03:00:00|15256|15249.5|15261.1|15257.1|15275.3|15271.3|15242.8|15238.8|760566
1613534400000|2021-02-17 04:00:00|15260.6|15256.6|15222.6|15218.6|15262.7|15258.7|15196.4|15192.4|1953975
1613538000000|2021-02-17 05:00:00|15223.9|15219.9|15277.4|15273.4|15307.1|15303.1|15215.8|15211.8|1590675
1613541600000|2021-02-17 06:00:00|15277.3|15273.3|15292|15288|15293.6|15289.6|15265.2|15261.2|592275
1613545200000|2021-02-17 07:00:00|15291.8|15287.8|15209.6|15205.6|15310.8|15306.8|15205.6|15201.6|1481475
1613548800000|2021-02-17 08:00:00|15209.2|15205.2|15213.9|15209.9|15247.3|15243.3|15156.9|15152.9|2299350
1613552400000|2021-02-17 09:00:00|15214|15210|15179.1|15175.1|15229.3|15225.3|15176.7|15172.7|1481700
1613556000000|2021-02-17 10:00:00|15179.5|15174.7|15182|15175.5|15192|15184|15172.5|15159.7|10112206
1613559600000|2021-02-17 11:00:00|15183.5|15176|15193.5|15189|15196|15189.5|15177.5|15172|284
1613563200000|2021-02-17 12:00:00|15193|15188|15189.5|15183|15199|15194|15188|15182.5|94
1613566800000|2021-02-17 13:00:00|15208.5|15202|15188.5|15178.5|15211.5|15206.5|15176.5|15171|604
1613570400000|2021-02-17 14:00:00|15188|15178|15195|15188.5|15207|15201|15141|15135|1529
1613574000000|2021-02-17 15:00:00|15194.5|15188|15189|15182|15206.5|15200|15165|15157.5|1370
1613577600000|2021-02-17 16:00:00|15188|15181|15168|15159.5|15190|15184.5|15148|15141.5|1673
1613581200000|2021-02-17 17:00:00|15169.5|15161|15200|15194.5|15206.5|15200|15164.5|15158|578
1613584800000|2021-02-17 18:00:00|15199.5|15193.5|15218.8|15208.8|15218.8|15208.8|15199|15193.5|352
1613588400000|2021-02-17 19:00:00|15219|15209|15218.5|15211|15220.5|15215|15204|15198|226
1613592000000|2021-02-17 20:00:00|15217.5|15210.5|15209|15201.5|15229.5|15221.5|15209|15201|299
1613595600000|2021-02-17 21:00:00|15209.5|15201|15210|15192|15211.5|15201.5|15200.5|15182.5|10162917
1613599200000|2021-02-17 22:00:00|15209.9|15191.9|15213.5|15195.5|15214|15196|15209.2|15191.2|0
1613602800000|2021-02-17 23:00:00|15213.4|15195.4|15215.9|15197.9|15216.6|15198.6|15201.7|15183.7|0
1613606400000|2021-02-18 00:00:00|15216.6|15198.6|15229.7|15211.7|15233.7|15215.7|15215.5|15197.5|0
1613610000000|2021-02-18 01:00:00|15229|15211|15241.5|15234|15259.5|15253|15208|15202.5|1270
1613613600000|2021-02-18 02:00:00|15241.3|15233.5|15246.5|15239|15248.8|15241|15221|15212.5|536
1613617200000|2021-02-18 03:00:00|15249.3|15239.3|15212.7|15208.7|15249.3|15243.5|15187.2|15183.2|778565
1613620800000|2021-02-18 04:00:00|15212.5|15208.5|15235.5|15231.5|15238.5|15234.5|15194.3|15190.3|1193550
1613624400000|2021-02-18 05:00:00|15234.8|15230.8|15181.4|15177.4|15238.7|15234.7|15178.1|15174.1|952575
1613628000000|2021-02-18 06:00:00|15181.6|15177.6|15099.6|15095.6|15191.3|15187.3|15086.5|15082.5|2238150
1613631600000|2021-02-18 07:00:00|15099.7|15095.7|15075.3|15071.3|15127|15123|15075.3|15071.3|1082400
1613635200000|2021-02-18 08:00:00|15076.8|15072.8|15125.4|15121.4|15146.4|15142.4|15061.1|15057.1|1628775
1613638800000|2021-02-18 09:00:00|15125.9|15121.9|15113.4|15109.4|15147|15143|15093.7|15089.7|1617600
1613642400000|2021-02-18 10:00:00|15113.5|15112|15095.5|15087|15123.5|15118|15095|15086.5|9446132
1613646000000|2021-02-18 11:00:00|15095|15082.5|15100|15091.5|15100.5|15093|15061.5|15055|474
1613649600000|2021-02-18 12:00:00|15099.5|15092|15111|15103|15112|15107|15088.5|15082.5|187
1613653200000|2021-02-18 13:00:00|15111.5|15103.5|15068.5|15062.5|15111.5|15104.5|15063.5|15057.5|257
1613656800000|2021-02-18 14:00:00|15068|15061.5|15082.5|15077.5|15090|15084.5|15043.5|15038|1344
1613660400000|2021-02-18 15:00:00|15083.5|15076|15046|15038|15083.5|15078|15014.5|15009.5|1676
1613664000000|2021-02-18 16:00:00|15050|15038.5|15055.5|15049|15067|15061|15036|15030|550
1613667600000|2021-02-18 17:00:00|15054.5|15047.5|15064|15057|15068|15062|15045.5|15040|437
1613671200000|2021-02-18 18:00:00|15063.5|15055|15060.5|15055|15078|15072.5|15056|15049|414
1613674800000|2021-02-18 19:00:00|15063|15055.5|15092|15085.5|15092.5|15087.5|15062|15055.5|368
1613678400000|2021-02-18 20:00:00|15091.5|15084.5|15103|15097|15103.5|15098.5|15088|15082|369
1613682000000|2021-02-18 21:00:00|15103.5|15097.5|15103.7|15085.7|15106.4|15100.5|15099|15081|9494858
1613685600000|2021-02-18 22:00:00|15102|15084|15106.5|15088.5|15106.9|15088.9|15101.9|15083.9|0
1613689200000|2021-02-18 23:00:00|15104.7|15086.7|15088.9|15070.9|15114.2|15096.2|15082.6|15064.6|0
1613692800000|2021-02-19 00:00:00|15088.2|15070.2|15094.9|15076.9|15095.6|15077.6|15085.5|15067.5|0
1613696400000|2021-02-19 01:00:00|15095.6|15077.6|15072.2|15064.2|15135.7|15125.7|15060.7|15054.2|1308
1613700000000|2021-02-19 02:00:00|15075.2|15068.2|15031.8|15025.3|15077.2|15069.7|15020.3|15012.8|1771
1613703600000|2021-02-19 03:00:00|15031.3|15024.3|15022.3|15018.3|15072.3|15066.3|15021.2|15017.2|833949
1613707200000|2021-02-19 04:00:00|15022.1|15018.1|15104.6|15100.6|15120.2|15116.2|15017.8|15013.8|1719450
1613710800000|2021-02-19 05:00:00|15104.9|15100.9|15088.3|15084.3|15143|15139|15050.1|15046.1|1694625
1613714400000|2021-02-19 06:00:00|15087.3|15083.3|15077.1|15073.1|15111.2|15107.2|15066.9|15062.9|611775
1613718000000|2021-02-19 07:00:00|15078.3|15074.3|15050.1|15046.1|15101.7|15097.7|15042|15038|973350
1613721600000|2021-02-19 08:00:00|15049.1|15045.1|14966.1|14962.1|15055.4|15051.4|14910.3|14906.3|3429225
1613725200000|2021-02-19 09:00:00|14967.1|14963.1|15005.6|15001.6|15013.3|15009.3|14900|14896|2615025
1613728800000|2021-02-19 10:00:00|14997.7|14991.2|14997.2|14989.2|15008.7|14997.2|14976.8|14958.8|11826034
1613732400000|2021-02-19 11:00:00|14997.7|14989.7|14980.7|14973.7|15000.7|14995.2|14971.7|14965.7|227
1613736000000|2021-02-19 12:00:00|14981.2|14974|14997.2|14991.7|15017.2|15011.7|14980.7|14973.7|497
1613739600000|2021-02-19 13:00:00|14997.7|14992.2|15034.7|15029.2|15034.7|15029.7|14994.7|14988.2|626
1613743200000|2021-02-19 14:00:00|15033.7|15030.2|15041.2|15034.2|15053.7|15048.7|15009.7|15003.7|1816
1613746800000|2021-02-19 15:00:00|15042.7|15034.7|15049.2|15043.2|15055.7|15050.7|15014.2|15009.2|938
1613750400000|2021-02-19 16:00:00|15050.7|15043.7|15050.7|15043.7|15066.2|15060.2|15047.7|15041.7|1005
1613754000000|2021-02-19 17:00:00|15049.7|15044.2|15024.2|15017.2|15058.2|15052.2|15010.7|15005.7|590
1613757600000|2021-02-19 18:00:00|15024.7|15016.2|15035.2|15028.2|15040.2|15033.7|15008.2|15003.7|580
1613761200000|2021-02-19 19:00:00|15036.2|15028.7|15019.7|15013.2|15041.2|15034.2|15009.7|15003.7|414
1613764800000|2021-02-19 20:00:00|15019.2|15013.7|15016.7|15007.7|15043.2|15036.7|15010.2|15000.7|383
1613768400000|2021-02-19 21:00:00|15017.2|15005.5|15010.1|14992.1|15017.7|15009.2|15000.8|14982.8|11883340
1613948400000|2021-02-21 23:00:00|15031.2|15013.2|15023.5|15005.5|15044.8|15026.8|14999.9|14981.9|0
1613952000000|2021-02-22 00:00:00|15024.2|15006.2|15037.7|15019.7|15040.4|15022.4|15020.6|15002.6|0
1613955600000|2021-02-22 01:00:00|15037|15019|14997|14991.5|15054.2|15046.2|14996|14989.5|2033
1613959200000|2021-02-22 02:00:00|14996|14990.5|14951|14942|15006|14999|14939|14932|2919
1613962800000|2021-02-22 03:00:00|14950.5|14941.5|14982.3|14978.3|14985.1|14981.1|14914.4|14910.4|991499
1613966400000|2021-02-22 04:00:00|14981.5|14977.5|14883.8|14879.8|14992.7|14988.7|14854.9|14850.9|2185725
1613970000000|2021-02-22 05:00:00|14884.3|14880.3|14817.2|14813.2|14911.3|14907.3|14817|14813|1572525
1613973600000|2021-02-22 06:00:00|14815.6|14811.6|14800.3|14796.3|14836.5|14832.5|14767.1|14763.1|1701750
1613977200000|2021-02-22 07:00:00|14799.1|14795.1|14759.9|14755.9|14812.6|14808.6|14749.2|14745.2|1467825
1613980800000|2021-02-22 08:00:00|14760.3|14756.3|14692.2|14688.2|14762.4|14758.4|14657.7|14653.7|2246550
1613984400000|2021-02-22 09:00:00|14691.9|14687.9|14636|14632|14758.3|14754.3|14631.6|14627.6|2579175
1613988000000|2021-02-22 10:00:00|14638.4|14629.6|14680.5|14674|14681.5|14675.5|14638.4|14629.6|12649798
1613991600000|2021-02-22 11:00:00|14680|14674.5|14700.5|14693.5|14702|14697.5|14671|14665|1292
1613995200000|2021-02-22 12:00:00|14700|14694|14676.5|14670.5|14712|14706|14673|14667.5|939
1613998800000|2021-02-22 13:00:00|14677|14671|14698|14691|14707.5|14701|14660|14654|542
1614002400000|2021-02-22 14:00:00|14696.5|14691.5|14719.5|14713.5|14719.5|14714|14667|14660.5|2007
1614006000000|2021-02-22 15:00:00|14721|14713|14712.5|14706.5|14736|14731|14694.5|14688.5|1865
1614009600000|2021-02-22 16:00:00|14711.5|14705.5|14751.5|14745.5|14754|14749.5|14710.5|14704.5|1363
1614013200000|2021-02-22 17:00:00|14752|14747.5|14756.5|14750|14758|14752.5|14745|14738.5|560
1614016800000|2021-02-22 18:00:00|14756|14750.5|14763.5|14756|14771|14764.5|14750.5|14744.5|541
1614020400000|2021-02-22 19:00:00|14764|14756.5|14752.5|14747|14765|14756.5|14746|14741|425
1614024000000|2021-02-22 20:00:00|14751.5|14746.5|14698|14688|14752.5|14746.5|14693.5|14687.5|1629
1614027600000|2021-02-22 21:00:00|14697.8|14687.8|14700.6|14682.6|14703.9|14697|14688.5|14676.2|12746109
1614031200000|2021-02-22 22:00:00|14699|14681|14698.1|14680.1|14700.7|14682.7|14695.9|14677.9|0
1614034800000|2021-02-22 23:00:00|14702.7|14684.7|14703.9|14685.9|14717.2|14699.2|14700.6|14682.6|0
1614038400000|2021-02-23 00:00:00|14704.2|14686.2|14687|14669|14706.6|14688.6|14679.2|14661.2|0
1614042000000|2021-02-23 01:00:00|14686.4|14668.4|14746|14737.5|14753.5|14747.5|14685|14668.4|2052
1614045600000|2021-02-23 02:00:00|14746.5|14738|14765.2|14757.7|14790.2|14783.7|14728.5|14723.5|2446
1614049200000|2021-02-23 03:00:00|14765.7|14758.7|14748.5|14744.5|14774.2|14769.7|14707|14703|932377
1614052800000|2021-02-23 04:00:00|14748.1|14744.1|14800|14796|14808.7|14804.7|14658.3|14654.3|2821650
1614056400000|2021-02-23 05:00:00|14800.3|14796.3|14802.6|14798.6|14864.7|14860.7|14800.3|14796.3|2053950
1614060000000|2021-02-23 06:00:00|14802.4|14798.4|14749.9|14745.9|14803.7|14799.7|14699.7|14695.7|2247075
1614063600000|2021-02-23 07:00:00|14749.5|14745.5|14768.8|14764.8|14801.4|14797.4|14697.7|14693.7|1800600
1614067200000|2021-02-23 08:00:00|14767.3|14763.3|14760.7|14756.7|14788.5|14784.5|14707.4|14703.4|1841250
1614070800000|2021-02-23 09:00:00|14761.1|14757.1|14719|14715|14778.1|14774.1|14669.1|14665.1|2191650
1614074400000|2021-02-23 10:00:00|14719.5|14714.5|14703.5|14697.5|14719.5|14715|14669.4|14651.4|13809630
1614078000000|2021-02-23 11:00:00|14703|14696.5|14697|14689.5|14708|14701.5|14666|14661|546
1614081600000|2021-02-23 12:00:00|14696|14690|14701|14694|14711.5|14705|14690|14683.5|405
1614085200000|2021-02-23 13:00:00|14700.5|14693.5|14695.5|14689|14704|14698|14681|14675|510
1614088800000|2021-02-23 14:00:00|14695|14689.5|14657|14650.5|14703.5|14697|14606|14596|2038
1614092400000|2021-02-23 15:00:00|14656.5|14650|14727.5|14721|14742.5|14735.5|14651|14643.8|2625
1614096000000|2021-02-23 16:00:00|14727|14721.5|14712.5|14705|14751|14744.5|14704|14697|1311
1614099600000|2021-02-23 17:00:00|14711|14704|14707.5|14701|14746.5|14741.5|14695|14687.5|806
1614103200000|2021-02-23 18:00:00|14708.5|14700|14747.5|14742|14754|14748|14704|14697.5|697
1614106800000|2021-02-23 19:00:00|14747|14741|14771|14765.5|14771|14766.5|14725.5|14717.5|768
1614110400000|2021-02-23 20:00:00|14770.5|14765|14773.5|14763.5|14797.3|14788|14758.8|14748.8|483
1614114000000|2021-02-23 21:00:00|14773|14763|14752.1|14734.1|14776.5|14766.5|14743.9|14725.9|13893331
1614117600000|2021-02-23 22:00:00|14752|14734|14753.3|14735.3|14754.8|14736.8|14748.5|14730.5|0
1614121200000|2021-02-23 23:00:00|14753.7|14735.7|14756.5|14738.5|14764.1|14746.1|14728|14710|0
1614124800000|2021-02-24 00:00:00|14757.1|14739.1|14759.5|14741.5|14769.1|14751.1|14746.2|14728.2|0
1614128400000|2021-02-24 01:00:00|14760.2|14742.2|14803.7|14796.7|14821.2|14814.2|14735.5|14725.5|1209
1614132000000|2021-02-24 02:00:00|14806.2|14798.7|14769.2|14762.7|14810.7|14802.2|14754.2|14748.2|1909
1614135600000|2021-02-24 03:00:00|14768.7|14761.2|14748.4|14744.4|14793.7|14787.7|14716.7|14712.7|1238787
1614139200000|2021-02-24 04:00:00|14748.2|14744.2|14788.9|14784.9|14818.1|14814.1|14747.4|14743.4|1923525
1614142800000|2021-02-24 05:00:00|14788.7|14784.7|14817.6|14813.6|14847.5|14843.5|14780|14776|533325
1614146400000|2021-02-24 06:00:00|14818|14814|14758.7|14751.2|14819.9|14815.9|14749.7|14743.2|213578
1614150000000|2021-02-24 07:00:00|14759.2|14752.2|14809.2|14800.7|14830.2|14822.2|14732.7|14726.7|6394
1614153600000|2021-02-24 08:00:00|14809.7|14800.2|14798.7|14791.2|14815.7|14809.2|14770.7|14761.7|5709
1614157200000|2021-02-24 09:00:00|14798.2|14791.7|14853.7|14847.2|14854.2|14847.2|14784.7|14778.2|7804
1614160800000|2021-02-24 10:00:00|14853.2|14846.7|15002.2|14992.7|15013|15003.7|14800.2|14789|2313606
1614164400000|2021-02-24 11:00:00|15001.7|14996.2|15000.2|14991.7|15039.7|15034.2|14977.7|14969.7|2863
1614168000000|2021-02-24 12:00:00|14999.7|14991.2|14982.7|14976.7|15003|14995.2|14981.7|14976.7|1067
1614171600000|2021-02-24 13:00:00|14982.2|14977.2|14920.7|14910.7|14983.7|14977.7|14910.7|14904.7|1121
1614175200000|2021-02-24 14:00:00|14920.5|14910.5|14908.2|14898.7|14930.7|14922.2|14883.2|14876.7|1252
1614178800000|2021-02-24 15:00:00|14907.2|14899.2|14965.2|14955.7|14967.2|14960.7|14877.7|14872.2|2071
1614182400000|2021-02-24 16:00:00|14965.7|14956|14990.2|14984.2|15006.7|14998.7|14962.7|14955.2|1025
1614186000000|2021-02-24 17:00:00|14990.7|14984.7|15010.5|15000.5|15012.7|15006.7|14990.7|14984.2|537
1614189600000|2021-02-24 18:00:00|15010.2|15000.2|15010.5|15000.5|15025.7|15018.2|14983.7|14978.2|515
1614193200000|2021-02-24 19:00:00|15008.2|14999.7|15025.7|15016.2|15025.7|15018.2|14993.2|14988.2|404
1614196800000|2021-02-24 20:00:00|15023.7|15015.7|15040.7|15031.7|15043.2|15037.2|15015.7|15008.7|412
1614200400000|2021-02-24 21:00:00|15040.2|15030.7|15037.1|15019.1|15051.7|15042.2|15035|15017|4206255
1614204000000|2021-02-24 22:00:00|15038|15020|15032.2|15014.2|15038|15020|15032|15014|0
1614207600000|2021-02-24 23:00:00|15036.5|15018.5|15073.2|15055.2|15076.6|15058.6|15031.5|15013.5|0
1614211200000|2021-02-25 00:00:00|15072.6|15054.6|15061.6|15043.6|15075.4|15057.4|15054|15036|0
1614214800000|2021-02-25 01:00:00|15062.3|15044.3|15042.5|15036.5|15079.3|15071.5|15015|15008|2461
1614218400000|2021-02-25 02:00:00|15041.5|15036|15053|15048|15077.5|15070|15038|15032|1762
1614222000000|2021-02-25 03:00:00|15052.5|15047|15160.6|15156.6|15166.2|15162.2|15046.5|15042|914723
1614225600000|2021-02-25 04:00:00|15160.3|15156.3|15145.8|15141.8|15186.8|15182.8|15126.3|15122.3|1663350
1614229200000|2021-02-25 05:00:00|15145.5|15141.5|15151.7|15147.7|15163.9|15159.9|15138.1|15134.1|1154550
1614232800000|2021-02-25 06:00:00|15152.5|15148.5|15113.7|15109.7|15155.4|15151.4|15088|15084|1583700
1614236400000|2021-02-25 07:00:00|15112.9|15108.9|15146.2|15142.2|15163.2|15159.2|15104.3|15100.3|1044600
1614240000000|2021-02-25 08:00:00|15145.8|15141.8|15192.9|15188.9|15195.4|15191.4|15129.1|15125.1|1394475
1614243600000|2021-02-25 09:00:00|15192.1|15188.1|15137.2|15133.2|15192.1|15188.1|15119.5|15115.5|2208825
1614247200000|2021-02-25 10:00:00|15141.2|15135.7|15135.2|15128.2|15168.6|15150.6|15127.7|15122.7|9899227
1614250800000|2021-02-25 11:00:00|15135.7|15128.7|15094.2|15087.2|15142.7|15136.2|15090.7|15086.2|1104
1614254400000|2021-02-25 12:00:00|15095.7|15087|15105.7|15098.2|15117.7|15111.7|15091.7|15086.2|487
1614258000000|2021-02-25 13:00:00|15103.7|15097.7|15094.2|15087.2|15120.2|15115.2|15092.2|15086.7|375
1614261600000|2021-02-25 14:00:00|15093.7|15086.7|15154.7|15146.7|15157.7|15150.7|15082.7|15077.7|2157
1614265200000|2021-02-25 15:00:00|15152.7|15147.2|15102.2|15095.7|15152.7|15149.2|15077.7|15071.2|4011
1614268800000|2021-02-25 16:00:00|15101.2|15094.7|15042.2|15034.2|15124.2|15117.7|15041.2|15033.7|1553
1614272400000|2021-02-25 17:00:00|15041.7|15033.2|14992.7|14982.7|15065.2|15057.7|14985.2|14979.2|2295
1614276000000|2021-02-25 18:00:00|14991.2|14983.2|14970.7|14962.7|15007.7|14999.7|14947.2|14939.7|2059
1614279600000|2021-02-25 19:00:00|14970.2|14962.2|14967.7|14959.2|15019.7|15012.7|14955.7|14947.7|1219
1614283200000|2021-02-25 20:00:00|14969.7|14960.2|14933.5|14923.5|14974|14966.2|14890.7|14883.7|1340
1614286800000|2021-02-25 21:00:00|14931.7|14921.7|14914.6|14896.6|14951.7|14941.7|14908.4|14890.4|9956443
1614290400000|2021-02-25 22:00:00|14914.5|14896.5|14910.1|14892.1|14916.5|14898.5|14906.1|14888.1|0
1614294000000|2021-02-25 23:00:00|14915.5|14897.5|14947.6|14929.6|14978.2|14960.2|14890.9|14872.9|0
1614297600000|2021-02-26 00:00:00|14946.2|14928.2|14955.6|14937.6|14962.3|14944.3|14902.6|14884.6|0
1614301200000|2021-02-26 01:00:00|14954.6|14936.6|14876.9|14866.9|14956.7|14938.7|14853.9|14844.7|4360
1614304800000|2021-02-26 02:00:00|14875.9|14866.4|14883.4|14874.4|14908.9|14902.4|14853.4|14846.4|1793
1614308400000|2021-02-26 03:00:00|14883.9|14873.9|14882.1|14878.1|14891.4|14887.4|14785.7|14781.7|3063105
1614312000000|2021-02-26 04:00:00|14885.2|14881.2|14783.7|14779.7|14907.3|14903.3|14749.9|14745.9|3896925
1614315600000|2021-02-26 05:00:00|14784.4|14780.4|14660.5|14656.5|14784.4|14780.4|14635.2|14631.2|3643575
1614319200000|2021-02-26 06:00:00|14657.5|14653.5|14585.5|14581.5|14680.6|14676.6|14548.3|14544.3|4013850
1614322800000|2021-02-26 07:00:00|14584.6|14580.6|14577.5|14573.5|14630.1|14626.1|14517.9|14513.9|3176850
1614326400000|2021-02-26 08:00:00|14578.8|14574.8|14663.5|14659.5|14693.7|14689.7|14557.7|14553.7|3336075
1614330000000|2021-02-26 09:00:00|14663.1|14659.1|14530.5|14526.5|14685|14681|14489.3|14485.3|5134200
1614333600000|2021-02-26 10:00:00|14531.4|14525.7|14467.7|14462.7|14532.2|14527.2|14465.7|14460.7|26155250
1614337200000|2021-02-26 11:00:00|14468.2|14456.2|14438.2|14431.7|14491.7|14486.7|14406.7|14402.2|1499
1614340800000|2021-02-26 12:00:00|14437.7|14431.2|14462.2|14456.7|14494.7|14488.2|14431.7|14425.2|1896
1614344400000|2021-02-26 13:00:00|14462.7|14457.2|14553.2|14546.2|14554.2|14548.2|14451.2|14445.2|1134
1614348000000|2021-02-26 14:00:00|14552.7|14545.7|14521.7|14511.7|14578.7|14572.2|14521.7|14511.7|2070
1614351600000|2021-02-26 15:00:00|14520.7|14512.2|14548.7|14540.7|14559.7|14552.7|14452.7|14447.2|3088
1614355200000|2021-02-26 16:00:00|14550.2|14541.2|14584.2|14576.2|14590.2|14583.2|14525.7|14518.7|1841
1614358800000|2021-02-26 17:00:00|14585.2|14575.2|14596.2|14588.2|14644.7|14639.2|14567.2|14559.2|2088
1614362400000|2021-02-26 18:00:00|14596.7|14588.7|14572.2|14565.2|14619.5|14610.2|14563.7|14553.7|353
1614366000000|2021-02-26 19:00:00|14571.7|14563.7|14585.5|14575.5|14587|14577|14541.2|14533.2|156
1614369600000|2021-02-26 20:00:00|14585.7|14576.2|14582.7|14577.7|14622.7|14617.2|14555.7|14547.7|533
1614373200000|2021-02-26 21:00:00|14591.5|14581.5|14564.6|14546.6|14607.7|14597.7|14537|14519|26275847
1614553200000|2021-02-28 23:00:00|14582.9|14564.9|14657|14639|14657.7|14639.7|14582.5|14564.5|0
1614556800000|2021-03-01 00:00:00|14657.7|14639.7|14682.1|14664.1|14686.1|14668.1|14652|14634|0
1614560400000|2021-03-01 01:00:00|14682.8|14664.8|14717.2|14711.7|14745.2|14738.2|14631.2|14621.2|3183
1614564000000|2021-03-01 02:00:00|14718.2|14710.7|14675|14668.5|14723.7|14717.7|14671|14664.5|1383
1614567600000|2021-03-01 03:00:00|14675.5|14669|14667|14663|14723|14719|14632.4|14628.4|1700804
1614571200000|2021-03-01 04:00:00|14666.5|14662.5|14787.6|14783.6|14789.4|14785.4|14639.5|14635.5|2457600
1614574800000|2021-03-01 05:00:00|14789.4|14785.4|14744.8|14740.8|14809.3|14805.3|14744.8|14740.8|1415925
1614578400000|2021-03-01 06:00:00|14744.7|14740.7|14655.4|14651.4|14772.5|14768.5|14647.8|14643.8|1858425
1614582000000|2021-03-01 07:00:00|14655.6|14651.6|14752.1|14748.1|14759.1|14755.1|14648.1|14644.1|1518075
1614585600000|2021-03-01 08:00:00|14757.5|14753.5|14748.3|14744.3|14800.1|14796.1|14739.3|14735.3|1228875
1614589200000|2021-03-01 09:00:00|14748.1|14744.1|14789|14785|14797.4|14793.4|14705.3|14701.3|1809600
1614592800000|2021-03-01 10:00:00|14790|14784|14766.5|14760.5|14790|14784|14757.5|14750.4|11931658
1614596400000|2021-03-01 11:00:00|14767.5|14761|14780.5|14774|14801|14795.5|14756|14750|998
1614600000000|2021-03-01 12:00:00|14779|14773.5|14784|14777.5|14797.5|14791|14767.5|14761.5|785
1614603600000|2021-03-01 13:00:00|14782.5|14776.5|14794.5|14789.5|14805|14799|14775.5|14770.5|556
1614607200000|2021-03-01 14:00:00|14794|14788.5|14804.5|14797|14828.3|14821|14793.5|14787.5|2069
1614610800000|2021-03-01 15:00:00|14807.8|14797.8|14876|14870|14897.5|14892.5|14792|14787.5|4659
1614614400000|2021-03-01 16:00:00|14876.5|14869.5|14919|14913|14925|14919|14865|14859.5|3094
1614618000000|2021-03-01 17:00:00|14919.5|14914|14881.5|14876|14923|14917|14881|14876|784
1614621600000|2021-03-01 18:00:00|14882.5|14876.5|14876.5|14870.5|14897|14888.5|14858.5|14852.5|576
1614625200000|2021-03-01 19:00:00|14877|14870|14908|14900.5|14911|14905.5|14873.5|14868|1003
1614628800000|2021-03-01 20:00:00|14909|14901|14890|14884|14915.5|14911|14879.5|14874|933
1614632400000|2021-03-01 21:00:00|14888|14883|14877.1|14859.1|14890|14883.5|14863.7|14845.7|12001305
1614636000000|2021-03-01 22:00:00|14876.5|14858.5|14880.3|14862.3|14880.4|14862.4|14875.5|14857.5|0
1614639600000|2021-03-01 23:00:00|14879.1|14861.1|14888|14870|14888.8|14870.8|14875.9|14857.9|0
1614643200000|2021-03-02 00:00:00|14887.7|14869.7|14887.8|14869.8|14894.7|14876.7|14879.7|14861.7|0
1614646800000|2021-03-02 01:00:00|14887.1|14869.1|14851.5|14845|14894.5|14884.5|14846|14840.5|2008
1614650400000|2021-03-02 02:00:00|14851|14844.5|14792.5|14786|14889|14883|14786|14780.5|4125
1614654000000|2021-03-02 03:00:00|14792|14785.5|14879.1|14875.1|14882.9|14878.9|14768|14763|1680911
1614657600000|2021-03-02 04:00:00|14879.5|14875.5|14904|14900|14936.3|14932.3|14863|14859|2229000
1614661200000|2021-03-02 05:00:00|14904.4|14900.4|14784.7|14780.7|14905.3|14901.3|14754.6|14750.6|2780700
1614664800000|2021-03-02 06:00:00|14783.5|14779.5|14820.4|14816.4|14853.9|14849.9|14768.8|14764.8|1266600
1614668400000|2021-03-02 07:00:00|14819.6|14815.6|14811.6|14807.6|14837.4|14833.4|14784.4|14780.4|853725
1614672000000|2021-03-02 08:00:00|14815.7|14811.7|14846.8|14842.8|14891.2|14887.2|14781.5|14777.5|1771050
1614675600000|2021-03-02 09:00:00|14846.9|14842.9|14960|14956|14965.8|14961.8|14817.5|14813.5|3163275
1614679200000|2021-03-02 10:00:00|14956.9|14952.4|14954.9|14945.4|14973.7|14961.4|14943.9|14934.8|13681495
1614682800000|2021-03-02 11:00:00|14954.4|14945.9|14980.4|14974.9|14981.9|14975.9|14939.4|14934.4|921
1614686400000|2021-03-02 12:00:00|14980.9|14975.9|14998.9|14992.9|15000.4|14994.4|14977.9|14971.9|644
1614690000000|2021-03-02 13:00:00|14997.9|14991.9|14993.4|14986.4|15001.9|14995.4|14963.9|14957.9|368
1614693600000|2021-03-02 14:00:00|14996.4|14986.9|15007.4|15000.9|15013.9|15008.4|14955.4|14949.4|1941
1614697200000|2021-03-02 15:00:00|15006.9|14998.4|14997.9|14992.4|15013.9|15007.9|14952.9|14946.9|1458
1614700800000|2021-03-02 16:00:00|14997.4|14990.9|15006.9|15001.4|15009.4|15003.9|14962.4|14957.4|1995
1614704400000|2021-03-02 17:00:00|15006.4|14999.9|15022.4|15016.4|15033.9|15028.4|15001.9|14995.4|952
1614708000000|2021-03-02 18:00:00|15022.9|15016.9|15022.9|15016.9|15033.4|15027.4|15014.4|15008.9|1207
1614711600000|2021-03-02 19:00:00|15024.4|15017.4|15032.9|15026.4|15038.4|15032.9|15002.4|14996.4|834
1614715200000|2021-03-02 20:00:00|15031.9|15025.4|14989.4|14981.9|15044.4|15039.4|14985.9|14981.4|652
1614718800000|2021-03-02 21:00:00|14988.4|14983.4|14963.5|14945.5|14990.9|14983.9|14959.1|14941.1|13756374
1614722400000|2021-03-02 22:00:00|14964|14946|14967.2|14949.2|14968.7|14950.7|14963.1|14945.1|0
1614726000000|2021-03-02 23:00:00|14968.6|14950.6|14993.8|14975.8|14999.2|14981.2|14967.2|14949.2|0
1614729600000|2021-03-03 00:00:00|14993.1|14975.1|15004.1|14986.1|15020.2|15002.2|14989|14971|0
1614733200000|2021-03-03 01:00:00|15003.4|14985.4|14988.5|14982.5|15017.7|15011.4|14959|14954|2264
1614736800000|2021-03-03 02:00:00|14988|14983|15021.5|15016.5|15027.5|15021.5|14984|14978.5|1410
1614740400000|2021-03-03 03:00:00|15022|15017|15047.4|15043.4|15067.1|15063.1|15021.5|15016.5|1231848
1614744000000|2021-03-03 04:00:00|15047.7|15043.7|15063|15059|15067|15063|15016.2|15012.2|1362075
1614747600000|2021-03-03 05:00:00|15063.3|15059.3|15104.4|15100.4|15115|15111|15050.6|15046.6|1768950
1614751200000|2021-03-03 06:00:00|15104.3|15100.3|15137|15133|15146.9|15142.9|15098.5|15094.5|1018125
1614754800000|2021-03-03 07:00:00|15135.2|15131.2|15177|15173|15186.3|15182.3|15124.5|15120.5|1222950
1614758400000|2021-03-03 08:00:00|15177.7|15173.7|15217|15213|15222.8|15218.8|15161.8|15157.8|1645950
1614762000000|2021-03-03 09:00:00|15218.7|15214.7|15281.7|15277.7|15297.3|15293.3|15210.7|15206.7|2862750
1614765600000|2021-03-03 10:00:00|15283|15276.5|15258.5|15252|15284.5|15277.5|15246.2|15228.2|11053711
1614769200000|2021-03-03 11:00:00|15258|15251|15256|15250|15263|15257|15241.5|15236.5|734
1614772800000|2021-03-03 12:00:00|15257.5|15250.5|15247|15241|15260.5|15254.5|15242|15236.5|367
1614776400000|2021-03-03 13:00:00|15246.8|15240.5|15193|15187|15246.8|15240.5|15164.5|15160|2280
1614780000000|2021-03-03 14:00:00|15192.8|15186.5|15156|15146|15203.5|15197.5|15148.5|15142.5|3494
1614783600000|2021-03-03 15:00:00|15155.5|15146.5|15174.5|15168.5|15184|15178|15129|15124|4652
1614787200000|2021-03-03 16:00:00|15174|15167|15168|15162.5|15203.5|15198|15162.5|15157.5|1278
1614790800000|2021-03-03 17:00:00|15167.5|15161|15159|15152.5|15180|15173.5|15150.5|15144.5|552
1614794400000|2021-03-03 18:00:00|15159.5|15153|15150.5|15144.5|15188|15182|15145|15138.5|439
1614798000000|2021-03-03 19:00:00|15151.5|15144|15146.5|15140|15166|15160.5|15128|15122.5|1461
1614801600000|2021-03-03 20:00:00|15145.5|15139|15110|15103|15149.5|15144|15107|15100|1358
1614805200000|2021-03-03 21:00:00|15111.5|15103.5|15122.5|15104.5|15131|15124.5|15111.5|15099.3|11112152
1614808800000|2021-03-03 22:00:00|15122.4|15104.4|15126.2|15108.2|15127.6|15109.6|15121.7|15103.7|0
1614812400000|2021-03-03 23:00:00|15131.2|15113.2|15064.4|15046.4|15136.7|15118.7|15064.4|15046.4|0
1614816000000|2021-03-04 00:00:00|15065.1|15047.1|15116.5|15098.5|15122.3|15104.3|15058.2|15040.2|0
1614819600000|2021-03-04 01:00:00|15117.2|15099.2|15063.5|15058.5|15119.8|15109.8|15049.5|15043.5|2579
1614823200000|2021-03-04 02:00:00|15063|15056|14998|14991.5|15076|15069.5|14992.5|14988|3199
1614826800000|2021-03-04 03:00:00|14997.5|14991|15077.4|15073.4|15105.5|15101.5|14978.5|14971.3|2295945
1614830400000|2021-03-04 04:00:00|15077.3|15073.3|15047.9|15043.9|15077.3|15073.3|14974.8|14970.8|3626325
1614834000000|2021-03-04 05:00:00|15047.1|15043.1|15116.5|15112.5|15161.3|15157.3|15047.1|15043.1|2169375
1614837600000|2021-03-04 06:00:00|15116.3|15112.3|15159.2|15155.2|15175.6|15171.6|15111.8|15107.8|1390500
1614841200000|2021-03-04 07:00:00|15159|15155|15150.2|15146.2|15213.3|15209.3|15140|15136|1814175
1614844800000|2021-03-04 08:00:00|15148.8|15144.8|15163.6|15159.6|15195.2|15191.2|15105.6|15101.6|1675875
1614848400000|2021-03-04 09:00:00|15163.7|15159.7|15088.5|15084.5|15175.8|15171.8|15064.5|15060.5|2475450
1614852000000|2021-03-04 10:00:00|15090|15083|15077|15069.5|15097.3|15087.3|15036.5|15018.5|15368516
1614855600000|2021-03-04 11:00:00|15076.5|15070|15099.5|15093|15102|15095|15067|15059|541
1614859200000|2021-03-04 12:00:00|15101.5|15093.5|15113.5|15107.5|15122|15116|15096.5|15090|405
1614862800000|2021-03-04 13:00:00|15115|15106.5|15125.5|15117.5|15150.5|15141.5|15107|15099|341
1614866400000|2021-03-04 14:00:00|15125|15121|15121|15112.5|15181|15175.5|15101.5|15092|2245
1614870000000|2021-03-04 15:00:00|15122|15113|15168.5|15161|15175.5|15168|15086.5|15080|2745
1614873600000|2021-03-04 16:00:00|15168|15160.5|15182|15174.5|15201|15193.5|15154.5|15148|1267
1614877200000|2021-03-04 17:00:00|15182.5|15174.8|15017.3|15007.3|15198.5|15192.5|14997.5|14988|2448
1614880800000|2021-03-04 18:00:00|15017|15007|14879|14869|15050|15043.5|14858|14848.8|2266
1614884400000|2021-03-04 19:00:00|14879.3|14869.3|14994|14986|15011|15005|14877|14869.3|932
1614888000000|2021-03-04 20:00:00|14993.5|14985|14935.3|14925.3|15001|14992.5|14918.5|14908.5|971
1614891600000|2021-03-04 21:00:00|14935|14925|14915.7|14897.7|14943|14938.5|14913.7|14895.7|15456226
1614895200000|2021-03-04 22:00:00|14916.1|14898.1|14909.8|14891.8|14919.1|14901.1|14908.5|14890.5|0
1614898800000|2021-03-04 23:00:00|14913|14895|14888.7|14870.7|14923.2|14905.2|14887.3|14869.3|0
1614902400000|2021-03-05 00:00:00|14887.3|14869.3|14890.3|14872.3|14902.1|14884.1|14868.4|14850.4|0
1614906000000|2021-03-05 01:00:00|14889.6|14871.6|14888.1|14880.1|14917|14911.5|14784|14774|3431
1614909600000|2021-03-05 02:00:00|14886.6|14881.1|14952.1|14946.1|14952.1|14946.1|14859.6|14853.6|2732
1614913200000|2021-03-05 03:00:00|14950.6|14946.6|14985.7|14981.7|15013.6|15009.6|14927.2|14922.1|1792285
1614916800000|2021-03-05 04:00:00|14984.6|14980.6|14992.6|14988.6|15082|15078|14934.9|14930.9|2790075
1614920400000|2021-03-05 05:00:00|14991.6|14987.6|15017.9|15013.9|15034.1|15030.1|14938.1|14934.1|2192475
1614924000000|2021-03-05 06:00:00|15017.5|15013.5|15020.4|15016.4|15042|15038|14972.9|14968.9|1037700
1614927600000|2021-03-05 07:00:00|15020.5|15016.5|15014.9|15010.9|15050.7|15046.7|14977.6|14973.6|1085775
1614931200000|2021-03-05 08:00:00|15015.1|15011.1|14893.2|14889.2|15018.4|15014.4|14846.3|14842.3|3486450
1614934800000|2021-03-05 09:00:00|14894.1|14890.1|14963.4|14959.4|14967.4|14963.4|14870.8|14866.8|2656725
1614938400000|2021-03-05 10:00:00|14950.2|14943.2|14935.7|14927.7|14967.2|14957.2|14928.7|14914|14989168
1614942000000|2021-03-05 11:00:00|14935.2|14928.2|14970.2|14963.2|14990.7|14983.7|14931.2|14925.7|460
1614945600000|2021-03-05 12:00:00|14969.7|14962.2|14953.2|14947.7|14983.2|14977.2|14944.7|14939.7|936
1614949200000|2021-03-05 13:00:00|14954.7|14948.2|14989.7|14979.7|15000.7|14992.7|14914.2|14906.7|1133
1614952800000|2021-03-05 14:00:00|14990|14980|14997.2|14989.2|15063.7|15056.7|14963.2|14955.2|2796
1614956400000|2021-03-05 15:00:00|14997.7|14988.7|14931.7|14923.2|15053.7|15046.7|14931.7|14921.7|2005
1614960000000|2021-03-05 16:00:00|14933.7|14923.7|14959.2|14950.7|14959.7|14952.2|14869.7|14860.7|2396
1614963600000|2021-03-05 17:00:00|14959|14949|14969.7|14961.2|14992.7|14985.2|14933.2|14925.2|1374
1614967200000|2021-03-05 18:00:00|14969.2|14961.7|15018.2|15011.7|15040.2|15035.2|14946.2|14939.2|1411
1614970800000|2021-03-05 19:00:00|15019.7|15012.2|15048|15038|15050.2|15043.7|14989.2|14981.7|688
1614974400000|2021-03-05 20:00:00|15048.2|15038.2|15060.2|15053.2|15065.7|15060.7|15028.7|15019.7|1291
1614978000000|2021-03-05 21:00:00|15060.7|15053.7|15065.4|15047.4|15066.8|15057.2|15047.7|15034.1|15049513
1615158000000|2021-03-07 23:00:00|15118|15100|15109.4|15091.4|15139.4|15121.4|15099.6|15081.6|0
1615161600000|2021-03-08 00:00:00|15109.7|15091.7|15091.8|15073.8|15110.1|15092.1|15067|15049|0
1615165200000|2021-03-08 01:00:00|15091.2|15073.2|15072.7|15064.7|15132.2|15126.7|15067.2|15061.2|2559
1615168800000|2021-03-08 02:00:00|15076.2|15065.2|14971.7|14966.2|15087.7|15080.2|14931.7|14925|2092
1615172400000|2021-03-08 03:00:00|14971.2|14966.7|15031.9|15027.9|15041.3|15037.3|14944.7|14939.7|1134969
1615176000000|2021-03-08 04:00:00|15029.5|15025.5|15082.1|15078.1|15123.2|15119.2|15020.4|15016.4|2461275
1615179600000|2021-03-08 05:00:00|15083.7|15079.7|15025.1|15021.1|15088.3|15084.3|14952.8|14948.8|2918625
1615183200000|2021-03-08 06:00:00|15025.3|15021.3|15011.2|15007.2|15062.4|15058.4|15000.2|14996.2|828450
1615186800000|2021-03-08 07:00:00|15011.4|15007.4|14981.6|14977.6|15042.4|15038.4|14949.4|14945.4|1407975
1615190400000|2021-03-08 08:00:00|14982.6|14978.6|15034.1|15030.1|15053.8|15049.8|14924.3|14920.3|2420025
1615194000000|2021-03-08 09:00:00|15034|15030|14959.2|14955.2|15044.1|15040.1|14911.7|14907.7|2419875
1615197600000|2021-03-08 10:00:00|14960.2|14954.3|14985.2|14977.2|14995.3|14982.2|14954.7|14947.3|13532184
1615201200000|2021-03-08 11:00:00|14987.2|14977.7|14981|14971|15008.2|15003.2|14975.2|14969.7|542
1615204800000|2021-03-08 12:00:00|14981.7|14971.7|14972|14962|14997.7|14989.7|14958.2|14952.7|421
1615208400000|2021-03-08 13:00:00|14971.7|14961.7|15032.2|15026.2|15035.7|15028.2|14971.2|14961.2|778
1615212000000|2021-03-08 14:00:00|15035.7|15026.7|15051.7|15045.7|15082.7|15076.7|15012.7|15005.7|2912
1615215600000|2021-03-08 15:00:00|15053.2|15046.2|15092.2|15084.7|15130.2|15123.2|15043.7|15036.7|2775
1615219200000|2021-03-08 16:00:00|15092.7|15083.2|15054.2|15044.2|15100.7|15092.2|15038.2|15032.2|1912
1615222800000|2021-03-08 17:00:00|15053.7|15044.7|15094.7|15085.7|15116.2|15107.7|15049.2|15040.2|622
1615226400000|2021-03-08 18:00:00|15095.2|15086.2|15063.2|15056.2|15117.2|15110.7|15059.2|15052.7|590
1615230000000|2021-03-08 19:00:00|15063.7|15055.7|15071.7|15061.7|15097.7|15090.2|15055.7|15051.2|671
1615233600000|2021-03-08 20:00:00|15070.7|15060.7|15044.7|15035.7|15075.7|15067.2|15038.7|15034.2|774
1615237200000|2021-03-08 21:00:00|15044.2|15034.2|15051.5|15033.5|15063|15045.7|15040.7|15030.6|13601294
1615240800000|2021-03-08 22:00:00|15052.3|15034.3|15055|15037|15056.1|15038.1|15050.6|15032.6|0
1615244400000|2021-03-08 23:00:00|15058.2|15040.2|15077.1|15059.1|15087.6|15069.6|15053.7|15035.7|0
1615248000000|2021-03-09 00:00:00|15077.4|15059.4|15068.9|15050.9|15086.4|15068.4|15052.4|15034.4|0
1615251600000|2021-03-09 01:00:00|15069.6|15051.6|14998.2|14988.2|15088.2|15082.2|14988.2|14980.2|2500
1615255200000|2021-03-09 02:00:00|14998|14988|15064.7|15057.7|15074.7|15068.2|14997.2|14987.7|1413
1615258800000|2021-03-09 03:00:00|15068.2|15058.2|15104.8|15100.8|15128.1|15124.1|15062.2|15057.7|1561888
1615262400000|2021-03-09 04:00:00|15105.3|15101.3|15084.5|15080.5|15120.4|15116.4|15046|15042|1627050
1615266000000|2021-03-09 05:00:00|15086|15082|15082.4|15078.4|15096.4|15092.4|15058.1|15054.1|869550
1615269600000|2021-03-09 06:00:00|15082.3|15078.3|15039.2|15035.2|15114|15110|15028.8|15024.8|1388475
1615273200000|2021-03-09 07:00:00|15038.4|15034.4|14978|14974|15053.4|15049.4|14940|14936|2387250
1615276800000|2021-03-09 08:00:00|14979.9|14975.9|15019.2|15015.2|15047.7|15043.7|14947.5|14943.5|1939425
1615280400000|2021-03-09 09:00:00|15019.3|15015.3|15127.2|15123.2|15143.3|15139.3|15015.4|15011.4|2921250
1615284000000|2021-03-09 10:00:00|15129.6|15120.8|15141.7|15133.7|15163|15153|15120.2|15105.7|12616106
1615287600000|2021-03-09 11:00:00|15142.2|15133.2|15157.2|15151.7|15168.7|15163.7|15140.2|15131.2|801
1615291200000|2021-03-09 12:00:00|15156.7|15150.2|15123.7|15117.7|15158.7|15151.2|15116.2|15110.7|1048
1615294800000|2021-03-09 13:00:00|15125.7|15118.2|15191.7|15184.2|15191.7|15187.2|15115.7|15111.2|716
1615298400000|2021-03-09 14:00:00|15196.2|15184.7|15195.7|15187.2|15205.7|15199.2|15132.7|15125.7|2157
1615302000000|2021-03-09 15:00:00|15196.7|15189.2|15215.7|15207.7|15218.2|15213.2|15189.7|15181.2|2680
1615305600000|2021-03-09 16:00:00|15217.7|15208.2|15220.7|15213.7|15232.7|15227.7|15208.2|15203.2|1390
1615309200000|2021-03-09 17:00:00|15223.2|15215.2|15249.7|15243.7|15254.7|15248.2|15219.7|15213.2|1197
1615312800000|2021-03-09 18:00:00|15251.7|15244.7|15257.2|15251.2|15259.2|15252.2|15240.7|15233.7|1482
1615316400000|2021-03-09 19:00:00|15257.7|15251.7|15258.7|15252.7|15263.7|15258.2|15251.7|15246.2|992
1615320000000|2021-03-09 20:00:00|15258.2|15251.7|15224.2|15216.2|15265.2|15259.7|15221.7|15215.7|1153
1615323600000|2021-03-09 21:00:00|15225.7|15217.2|15230.2|15212.2|15239.5|15227.7|15220.2|15204|12701419
1615327200000|2021-03-09 22:00:00|15230|15212|15240.9|15222.9|15241.3|15223.3|15228.7|15210.7|0
1615330800000|2021-03-09 23:00:00|15241|15223|15243.9|15225.9|15252|15234|15236.8|15218.8|0
1615334400000|2021-03-10 00:00:00|15243.2|15225.2|15220.7|15202.7|15243.9|15225.9|15215.9|15197.9|0
1615338000000|2021-03-10 01:00:00|15221.4|15203.4|15213.2|15205.7|15234.2|15229.2|15196.7|15187.7|2055
1615341600000|2021-03-10 02:00:00|15212.2|15206.2|15248.2|15241.2|15251.7|15245.7|15201.7|15196.2|1816
1615345200000|2021-03-10 03:00:00|15249.2|15244.2|15190.4|15186.4|15262.7|15255.2|15188|15184|1308912
1615348800000|2021-03-10 04:00:00|15190.2|15186.2|15184.2|15180.2|15209.3|15205.3|15177.3|15173.3|1230300
1615352400000|2021-03-10 05:00:00|15184|15180|15161.7|15157.7|15184|15180|15146.9|15142.9|809625
1615356000000|2021-03-10 06:00:00|15161.3|15157.3|15143.8|15139.8|15174.7|15170.7|15117|15113|1067325
1615359600000|2021-03-10 07:00:00|15142.2|15138.2|15169.3|15165.3|15188.6|15184.6|15135.8|15131.8|778875
1615363200000|2021-03-10 08:00:00|15169.2|15165.2|15209.9|15205.9|15218.4|15214.4|15143.5|15139.5|1191375
1615366800000|2021-03-10 09:00:00|15210.4|15206.4|15189.8|15185.8|15217.2|15213.2|15172.8|15168.8|1670700
1615370400000|2021-03-10 10:00:00|15189.9|15185.7|15163.2|15154.7|15195.2|15187.7|15163.2|15154.7|8013549
1615374000000|2021-03-10 11:00:00|15162.7|15152.7|15142.7|15135.2|15162.7|15152.7|15122.5|15112.5|990
1615377600000|2021-03-10 12:00:00|15143.2|15135.7|15146.7|15139.2|15164.2|15157.2|15138.2|15130.7|225
1615381200000|2021-03-10 13:00:00|15146.2|15138.7|15216.7|15210.7|15219.7|15212.7|15125.2|15119.7|1153
1615384800000|2021-03-10 14:00:00|15219.2|15211.2|15209.2|15200.2|15239.7|15234.2|15200.2|15193.2|1956
1615388400000|2021-03-10 15:00:00|15209.7|15200.7|15188.2|15180.2|15232.2|15225.2|15158.7|15153.2|1486
1615392000000|2021-03-10 16:00:00|15187.7|15179.7|15196.7|15187.2|15202.2|15195.2|15146.7|15138.2|694
1615395600000|2021-03-10 17:00:00|15197.2|15187.7|15186.2|15178.7|15199.7|15193.2|15167.7|15160.7|214
1615399200000|2021-03-10 18:00:00|15187.2|15179.2|15210.2|15203.2|15214.7|15209.2|15156.7|15150.2|605
1615402800000|2021-03-10 19:00:00|15210.7|15200.7|15204.7|15198.2|15224.7|15218.7|15200.7|15195.7|272
1615406400000|2021-03-10 20:00:00|15203.7|15197.2|15204|15194|15217.2|15209.7|15200.7|15193.2|131
1615410000000|2021-03-10 21:00:00|15203.7|15193.7|15218.7|15200.7|15219.1|15201.1|15200.7|15187.9|8069009
1615413600000|2021-03-10 22:00:00|15217.1|15199.1|15219.3|15201.3|15219.6|15201.6|15217|15199|0
1615417200000|2021-03-10 23:00:00|15219.6|15201.6|15200.4|15182.4|15222.7|15204.7|15197.2|15179.2|0
1615420800000|2021-03-11 00:00:00|15201.1|15183.1|15193.8|15175.8|15207.2|15189.2|15181.3|15163.3|0
1615424400000|2021-03-11 01:00:00|15193.4|15175.4|15267.5|15262|15271|15265|15189.5|15175.4|1125
1615428000000|2021-03-11 02:00:00|15269|15262.5|15301.5|15293|15301.5|15295.5|15263|15258|1196
1615431600000|2021-03-11 03:00:00|15301|15293.5|15299|15293.5|15344.5|15337.5|15292.5|15288|3344
1615435200000|2021-03-11 04:00:00|15298.5|15293|15322.5|15316.5|15329|15323.5|15298|15293|1859
1615438800000|2021-03-11 05:00:00|15323.5|15316|15323.5|15318.5|15342|15336.5|15316|15310|1627
1615442400000|2021-03-11 06:00:00|15323|15317|15355|15350|15355|15350|15306.5|15302|1684
1615446000000|2021-03-11 07:00:00|15354.5|15350.5|15376.5|15370.5|15384|15378|15350.5|15342.5|2124
1615449600000|2021-03-11 08:00:00|15376|15369|15398.5|15392|15401|15395|15348|15343|2332
1615453200000|2021-03-11 09:00:00|15401|15392.5|15429|15422.5|15432|15426.5|15392|15387.5|3074
1615456800000|2021-03-11 10:00:00|15428.5|15422|15399|15394|15428.5|15422|15389|15383|8051081
1615460400000|2021-03-11 11:00:00|15398.5|15393.5|15384|15375|15405|15399|15378.5|15373|364
1615464000000|2021-03-11 12:00:00|15383.5|15374.5|15400|15392.5|15406.5|15399.5|15378.5|15372.5|388
1615467600000|2021-03-11 13:00:00|15402|15393|15377|15369.5|15413.5|15408|15368.5|15363|689
1615471200000|2021-03-11 14:00:00|15377.5|15369|15368|15362|15384.5|15377|15343.5|15338|1293
1615474800000|2021-03-11 15:00:00|15369|15362.5|15411|15402.5|15414|15409.5|15346|15340|1802
1615478400000|2021-03-11 16:00:00|15411.5|15404|15403|15394.5|15421.5|15414.5|15401.5|15394|517
1615482000000|2021-03-11 17:00:00|15407|15395|15409.5|15403|15415|15408|15401|15393.5|618
1615485600000|2021-03-11 18:00:00|15409|15401.5|15399|15391|15427|15421.5|15397.5|15391|739
1615489200000|2021-03-11 19:00:00|15399.5|15391.5|15407|15401.5|15416|15410|15396|15391.5|627
1615492800000|2021-03-11 20:00:00|15406.5|15400.5|15415.8|15405.8|15416.5|15410|15402.5|15397|607
1615496400000|2021-03-11 21:00:00|15416|15406|15406.2|15388.2|15417|15412|15401.6|15383.6|8068618
1615500000000|2021-03-11 22:00:00|15407|15389|15412.6|15394.6|15412.6|15394.6|15406.6|15388.6|0
1615503600000|2021-03-11 23:00:00|15412.9|15394.9|15425.3|15407.3|15438|15420|15410.2|15392.2|0
1615507200000|2021-03-12 00:00:00|15426|15408|15422.5|15404.5|15437.8|15419.8|15421.2|15403.2|0
1615510800000|2021-03-12 01:00:00|15422.2|15404.2|15403.4|15397.4|15437.4|15431.9|15398.4|15392.4|1290
1615514400000|2021-03-12 02:00:00|15402.9|15395.4|15393.4|15386.4|15403.4|15397.9|15370.4|15365.9|1010
1615518000000|2021-03-12 03:00:00|15392.9|15386.9|15325.9|15320.4|15392.9|15387.9|15319.4|15314.9|10363
1615521600000|2021-03-12 04:00:00|15325.4|15319.9|15292.9|15286.9|15335.9|15330.4|15287.4|15281.4|6454
1615525200000|2021-03-12 05:00:00|15292.4|15287.4|15291.9|15286.4|15313.9|15308.4|15283.9|15277.9|4848
1615528800000|2021-03-12 06:00:00|15293.9|15286.9|15255.9|15249.9|15315.9|15309.9|15247.9|15242.9|6974
1615532400000|2021-03-12 07:00:00|15254.9|15250.4|15201.9|15196.4|15270.9|15264.9|15198.4|15192.4|9356
1615536000000|2021-03-12 08:00:00|15203.4|15197.9|14995.9|14988.9|15216.9|15211.4|14949.4|14943.4|23545
1615539600000|2021-03-12 09:00:00|14995.4|14988.4|15012.4|15005.9|15070.4|15064.9|14968.4|14961.4|12967
1615543200000|2021-03-12 10:00:00|15010|15003.5|15017|15009.5|15028.5|15021.5|14999.3|14981.3|13740173
1615546800000|2021-03-12 11:00:00|15017.5|15010.5|15027|15020.5|15039.5|15033.5|15008|15001|987
1615550400000|2021-03-12 12:00:00|15027.5|15020|15092.5|15085.5|15095|15088|15025.5|15020|1214
1615554000000|2021-03-12 13:00:00|15092|15085|15076.5|15068.5|15114.5|15109|15074|15068|1029
1615557600000|2021-03-12 14:00:00|15077|15068|15102|15095|15105|15099.5|15061|15055|1752
1615561200000|2021-03-12 15:00:00|15102.5|15095.5|15081.5|15074|15104.5|15097.5|15059|15052.5|4296
1615564800000|2021-03-12 16:00:00|15080.5|15074.5|15088|15080.5|15096.5|15090|15059.5|15053.5|1482
1615568400000|2021-03-12 17:00:00|15089|15082|15081.5|15075|15105.5|15098.5|15079|15072.5|626
1615572000000|2021-03-12 18:00:00|15083|15073.5|15079|15070|15088.5|15082.5|15068.5|15063|729
1615575600000|2021-03-12 19:00:00|15079.5|15070.3|15093|15086.5|15101.5|15096.5|15076.5|15069|232
1615579200000|2021-03-12 20:00:00|15095.5|15087|15090.3|15080.3|15111.5|15107|15081|15075|824
1615582800000|2021-03-12 21:00:00|15090|15080|15074.6|15056.6|15094.8|15084.8|15071.8|15053.8|13811752
1615586400000|2021-03-12 22:00:00|15074.8|15056.8|15074.8|15056.8|15074.8|15056.8|15074.8|15056.8|0
1615759200000|2021-03-14 22:00:00|15097.7|15079.7|15084.7|15066.7|15099.7|15081.7|15070.2|15052.2|0
1615762800000|2021-03-14 23:00:00|15084.3|15066.3|15100.4|15082.4|15110.6|15092.6|15083.3|15065.3|0
1615766400000|2021-03-15 00:00:00|15099.7|15081.7|15111.2|15093.2|15115.4|15097.4|15095.1|15077.1|0
1615770000000|2021-03-15 01:00:00|15111.5|15093.5|15120.4|15113.4|15159.4|15152.9|15090.9|15084.4|2518
1615773600000|2021-03-15 02:00:00|15121.4|15113.9|15083.4|15075.4|15132.4|15126.9|15075.9|15070.2|1886
1615777200000|2021-03-15 03:00:00|15083.9|15074.9|14922.9|14916.9|15085.4|15079.4|14913.4|14906.2|9784
1615780800000|2021-03-15 04:00:00|14921.9|14916.4|14882.6|14878.6|14923.4|14918.4|14819.9|14813.4|4072672
1615784400000|2021-03-15 05:00:00|14882|14878|14822.4|14818.4|14903.7|14899.7|14785.2|14781.2|1720575
1615788000000|2021-03-15 06:00:00|14823.2|14819.2|14825.3|14821.3|14865.8|14861.8|14793.5|14789.5|1107750
1615791600000|2021-03-15 07:00:00|14825.6|14821.6|14800.6|14796.6|14825.8|14821.8|14763.1|14759.1|1373025
1615795200000|2021-03-15 08:00:00|14801.9|14797.9|14857.5|14853.5|14867|14863|14783.9|14779.9|1627650
1615798800000|2021-03-15 09:00:00|14857|14853|14937.8|14933.8|15001.8|14997.8|14844.8|14840.8|2915550
1615802400000|2021-03-15 10:00:00|14940.4|14931.3|14940.9|14932.4|14970.4|14960.4|14913.4|14908.4|12773361
1615806000000|2021-03-15 11:00:00|14940.4|14932.9|14919.4|14913.9|14952.4|14946.4|14910.4|14903.4|1358
1615809600000|2021-03-15 12:00:00|14920.9|14915.4|14900.9|14894.4|14924.9|14918.9|14882.4|14877.4|604
1615813200000|2021-03-15 13:00:00|14903.4|14894.9|14899.9|14891.4|14914.4|14908.4|14854.4|14848.4|1385
1615816800000|2021-03-15 14:00:00|14902.4|14893.4|14931.9|14924.9|14937.9|14931.4|14880.4|14870.9|1321
1615820400000|2021-03-15 15:00:00|14933.9|14924.4|14894.4|14888.4|14934.4|14929.4|14862.4|14857.4|1279
1615824000000|2021-03-15 16:00:00|14893.4|14887.4|14942.4|14936.4|14942.4|14936.4|14891.4|14885.4|727
1615827600000|2021-03-15 17:00:00|14942.9|14936.9|14953.4|14948.9|14954.9|14948.9|14929.4|14923.9|1053
1615831200000|2021-03-15 18:00:00|14954.9|14947.4|14952.9|14944.9|14964.4|14959.4|14948.4|14942.4|565
1615834800000|2021-03-15 19:00:00|14953.4|14945.4|14964.9|14956.4|14966.4|14960.9|14945.9|14940.4|529
1615838400000|2021-03-15 20:00:00|14963.9|14955.9|14962.4|14956.4|14967.9|14961.4|14960.9|14954.9|121
1615842000000|2021-03-15 21:00:00|14961.9|14953.4|14972.7|14954.7|14975|14957|14958.3|14940.3|12838095
1615845600000|2021-03-15 22:00:00|14976.4|14958.4|14958.8|14940.8|14976.4|14958.4|14956.1|14938.1|0
1615849200000|2021-03-15 23:00:00|14959.4|14941.4|14957.8|14939.8|14964.1|14946.1|14955.4|14937.4|0
1615852800000|2021-03-16 00:00:00|14958.4|14940.4|14966.8|14948.8|14968.1|14950.1|14955.8|14937.8|0
1615856400000|2021-03-16 01:00:00|14970.7|14960.7|15009.2|15001.7|15019.2|15014.2|14961.7|14956.2|1524
1615860000000|2021-03-16 02:00:00|15009.7|15002.2|15020.7|15014.2|15022.2|15017.2|14978.7|14972.2|1362
1615863600000|2021-03-16 03:00:00|15021.2|15016.2|14988.2|14984.2|15026.2|15021.2|14981.6|14977.6|1037385
1615867200000|2021-03-16 04:00:00|14986.7|14982.7|15032.7|15028.7|15035.1|15031.1|14950.8|14946.8|1957950
1615870800000|2021-03-16 05:00:00|15033.6|15029.6|15000.9|14996.9|15072.7|15068.7|15000.9|14996.9|1788375
1615874400000|2021-03-16 06:00:00|15000.6|14996.6|15006.2|15002.2|15059.2|15055.2|14972.7|14968.7|1329825
1615878000000|2021-03-16 07:00:00|15005.7|15001.7|14936.7|14932.7|15039.7|15035.7|14928.5|14924.5|1472175
1615881600000|2021-03-16 08:00:00|14935.9|14931.9|14958.5|14954.5|14995.4|14991.4|14907.6|14903.6|1650450
1615885200000|2021-03-16 09:00:00|14959.2|14955.2|14963.4|14959.4|14998|14994|14922.6|14918.6|1729500
1615888800000|2021-03-16 10:00:00|14964.6|14958.2|14986.2|14979.7|14986.2|14979.7|14961.2|14948.6|10913751
1615892400000|2021-03-16 11:00:00|14988.2|14979.2|14991.2|14982.2|14993.5|14987.2|14984.2|14978.2|339
1615896000000|2021-03-16 12:00:00|14990.7|14982.7|14994.2|14987.2|15009.7|15005.2|14988.7|14982.2|627
1615899600000|2021-03-16 13:00:00|14993.7|14987.7|15007.2|15000.7|15026.2|15019.7|14989.7|14984.7|1713
1615903200000|2021-03-16 14:00:00|15007.7|15001.2|15025.2|15019.7|15040.2|15034.7|15004.7|14998.2|1771
1615906800000|2021-03-16 15:00:00|15025.7|15018.7|15037.2|15031.2|15037.7|15032.2|15013.7|15008.2|1031
1615910400000|2021-03-16 16:00:00|15037.7|15032.2|15027.2|15020.2|15041.2|15035.7|15018.2|15012.7|1377
1615914000000|2021-03-16 17:00:00|15027.7|15021.7|15012.7|15006.2|15049.2|15043.2|15011.2|15005.7|919
1615917600000|2021-03-16 18:00:00|15013.2|15005.7|15017.7|15011.2|15021.2|15015.2|14992.2|14987.2|751
1615921200000|2021-03-16 19:00:00|15017.2|15011.7|15033.7|15028.7|15036.7|15031.2|15007.2|15002.7|1140
1615924800000|2021-03-16 20:00:00|15033.2|15027.7|15047.2|15037.2|15047.2|15040.2|15032.2|15026.7|577
1615928400000|2021-03-16 21:00:00|15046|15039.2|15037.5|15019.5|15046.7|15039.2|15035.1|15017.1|10972079
1615932000000|2021-03-16 22:00:00|15042|15024|15045.5|15027.5|15050.5|15032.5|15041.5|15023.5|0
1615935600000|2021-03-16 23:00:00|15044.8|15026.8|15038.8|15020.8|15048.8|15030.8|15038.1|15020.1|0
1615939200000|2021-03-17 00:00:00|15039.1|15021.1|15033.5|15015.5|15042.1|15024.1|15023.6|15005.6|0
1615942800000|2021-03-17 01:00:00|15033.8|15015.8|15012.2|15007.7|15034.5|15028.7|14979.2|14971.7|1787
1615946400000|2021-03-17 02:00:00|15012.7|15008.2|14987.7|14980.7|15015.2|15009.7|14976.2|14971.2|1488
1615950000000|2021-03-17 03:00:00|14987.2|14979.2|14944.5|14940.5|14990.2|14984.7|14896|14892|838322
1615953600000|2021-03-17 04:00:00|14946.3|14942.3|14890.9|14886.9|14956.7|14952.7|14868.5|14864.5|1639875
1615957200000|2021-03-17 05:00:00|14890.5|14886.5|14947.2|14943.2|14949.8|14945.8|14875.6|14871.6|1153650
1615960800000|2021-03-17 06:00:00|14947.5|14943.5|14894.2|14890.2|14972.1|14968.1|14874|14870|1632375
1615964400000|2021-03-17 07:00:00|14896.5|14892.5|14875.8|14871.8|14902.4|14898.4|14852.5|14848.5|1312575
1615968000000|2021-03-17 08:00:00|14874.7|14870.7|14814.7|14810.7|14899.3|14895.3|14797.1|14793.1|1744800
1615971600000|2021-03-17 09:00:00|14814.5|14810.5|14753.1|14749.1|14842.6|14838.6|14737.8|14733.8|2646750
1615975200000|2021-03-17 10:00:00|14750.2|14744.2|14741.7|14731.7|14785|14775|14737.7|14730.2|10905876
1615978800000|2021-03-17 11:00:00|14741.5|14731.5|14702.2|14696.2|14746.7|14738.7|14698.2|14692.7|1070
1615982400000|2021-03-17 12:00:00|14701.7|14695.7|14702.7|14694.2|14707.5|14699.7|14671.2|14664.2|1306
1615986000000|2021-03-17 13:00:00|14702.2|14697.7|14725.2|14718.7|14750.7|14744.2|14693.2|14686.2|1979
1615989600000|2021-03-17 14:00:00|14724.7|14717.7|14706.7|14699.7|14733.2|14727.7|14697.7|14690.2|1075
1615993200000|2021-03-17 15:00:00|14708.2|14698.7|14734.7|14728.7|14737.7|14731.2|14691.2|14685.2|870
1615996800000|2021-03-17 16:00:00|14734.2|14729.2|14738.7|14732.2|14758.2|14752.7|14731.7|14725.7|1382
1616000400000|2021-03-17 17:00:00|14738.2|14730.7|14751|14741|14764.7|14758.2|14737.2|14730.2|913
1616004000000|2021-03-17 18:00:00|14751.2|14741.2|14854.2|14844.7|14863.7|14857.7|14751.2|14741.2|4421
1616007600000|2021-03-17 19:00:00|14854.7|14845.2|14839.7|14833.2|14866.2|14859.7|14828.7|14821.7|1512
1616011200000|2021-03-17 20:00:00|14840.2|14833.7|14841.5|14831.5|14852.7|14842.7|14835.7|14830.2|228
1616014800000|2021-03-17 21:00:00|14841.7|14831.7|14819.9|14801.9|14841.7|14831.7|14818.7|14800.7|10968075
1616018400000|2021-03-17 22:00:00|14821.1|14803.1|14832.6|14814.6|14841|14823|14820.4|14802.4|0
1616022000000|2021-03-17 23:00:00|14833.2|14815.2|14867.6|14849.6|14873|14855|14830.6|14812.6|0
1616025600000|2021-03-18 00:00:00|14868.3|14850.3|14878.2|14860.2|14885.4|14867.4|14867|14849|0
1616029200000|2021-03-18 01:00:00|14878.8|14860.8|14948.8|14943.3|14967.7|14960.7|14878.8|14860.8|3514
1616032800000|2021-03-18 02:00:00|14949.3|14943.8|14963.8|14955.3|14963.8|14957.8|14915.3|14910.3|2729
1616036400000|2021-03-18 03:00:00|14961.8|14955.8|14864.3|14860.3|14968.8|14962.8|14842.2|14838.2|1646286
1616040000000|2021-03-18 04:00:00|14863.6|14859.6|14835.8|14831.8|14889.1|14885.1|14823.3|14819.3|1510800
1616043600000|2021-03-18 05:00:00|14835.1|14831.1|14808.1|14804.1|14839.1|14835.1|14792.6|14788.6|1077975
1616047200000|2021-03-18 06:00:00|14808.7|14804.7|14839.6|14835.6|14854.6|14850.6|14798.2|14794.2|888825
1616050800000|2021-03-18 07:00:00|14839.8|14835.8|14668.8|14664.8|14843.4|14839.4|14647.5|14643.5|2366475
1616054400000|2021-03-18 08:00:00|14667.3|14663.3|14540.4|14536.4|14675.5|14671.5|14504.6|14500.6|3507450
1616058000000|2021-03-18 09:00:00|14540.1|14536.1|14599.8|14595.8|14605.4|14601.4|14519.8|14515.8|2886675
1616061600000|2021-03-18 10:00:00|14600.8|14594.8|14603.8|14594.3|14625.8|14615.8|14584.8|14572.7|13810359
1616065200000|2021-03-18 11:00:00|14603.3|14593.1|14584.3|14574.3|14620.3|14613.3|14566.8|14560.8|762
1616068800000|2021-03-18 12:00:00|14584.6|14574.6|14584.8|14577.3|14601.8|14594.3|14563.8|14558.3|881
1616072400000|2021-03-18 13:00:00|14584.3|14577.8|14544.8|14539.3|14586.8|14580.8|14528.8|14521.3|2224
1616076000000|2021-03-18 14:00:00|14544.3|14538.8|14540.8|14533.8|14569.8|14562.3|14517.3|14511.8|2702
1616079600000|2021-03-18 15:00:00|14541.3|14534.3|14564.8|14556.8|14571.8|14565.3|14534.8|14529.3|2817
1616083200000|2021-03-18 16:00:00|14565.8|14558.3|14520.8|14515.3|14573.8|14566.8|14514.3|14506.8|1125
1616086800000|2021-03-18 17:00:00|14520.3|14511.8|14569.3|14563.3|14570.8|14563.3|14519.8|14511.8|383
1616090400000|2021-03-18 18:00:00|14568.8|14560.3|14527.3|14518.3|14568.8|14560.3|14483.8|14475.8|847
1616094000000|2021-03-18 19:00:00|14531.3|14517.8|14488.8|14481.3|14531.3|14523.8|14463.8|14457.8|943
1616097600000|2021-03-18 20:00:00|14488.3|14481.8|14494.8|14484.8|14506.3|14501.3|14488.3|14481.8|253
1616101200000|2021-03-18 21:00:00|14494.6|14484.6|14490.4|14472.4|14496.1|14486.1|14487|14469|13894528
1616104800000|2021-03-18 22:00:00|14490.3|14472.3|14477.9|14459.9|14502.7|14484.7|14477.9|14459.9|0
1616108400000|2021-03-18 23:00:00|14477.3|14459.3|14487.6|14469.6|14493.2|14475.2|14475.7|14457.7|0
1616112000000|2021-03-19 00:00:00|14487.3|14469.3|14504.8|14486.8|14507.4|14489.4|14483.7|14465.7|0
1616115600000|2021-03-19 01:00:00|14505.5|14487.5|14528.1|14518.1|14542.3|14537.3|14500.3|14487.5|2001
1616119200000|2021-03-19 02:00:00|14527.8|14517.8|14502.6|14492.6|14528.3|14521.8|14481.3|14474.8|1018
1616122800000|2021-03-19 03:00:00|14502.8|14492.8|14394.2|14390.2|14509.4|14505.4|14386.5|14382.5|1618047
1616126400000|2021-03-19 04:00:00|14394.7|14390.7|14534.5|14530.5|14559.3|14555.3|14369.8|14365.8|3576675
1616130000000|2021-03-19 05:00:00|14535.3|14531.3|14584.4|14580.4|14645.6|14641.6|14506.2|14502.2|2662800
1616133600000|2021-03-19 06:00:00|14583.9|14579.9|14550.8|14546.8|14592.3|14588.3|14494.8|14490.8|1734750
1616137200000|2021-03-19 07:00:00|14553.1|14549.1|14612.5|14608.5|14637.1|14633.1|14540.3|14536.3|1459725
1616140800000|2021-03-19 08:00:00|14607.5|14603.5|14701.6|14697.6|14721|14717|14577.7|14573.7|2625825
1616144400000|2021-03-19 09:00:00|14702|14698|14750.6|14746.6|14803|14799|14701.3|14697.3|3986100
1616148000000|2021-03-19 10:00:00|14753.7|14748.2|14760.2|14750.2|14763.2|14757.7|14729.8|14711.8|17566940
1616151600000|2021-03-19 11:00:00|14760.5|14750.5|14748.7|14738.7|14760.7|14755.2|14731.2|14724.7|584
1616155200000|2021-03-19 12:00:00|14748.5|14738.5|14747.7|14739.7|14754.7|14747.7|14727.7|14723.2|215
1616158800000|2021-03-19 13:00:00|14745.7|14739.2|14700|14690|14745.7|14739.2|14664.7|14658.2|1411
1616162400000|2021-03-19 14:00:00|14700.2|14690.2|14741.7|14735.2|14746.2|14741.7|14675.2|14666.2|1413
1616166000000|2021-03-19 15:00:00|14742.2|14736.7|14770.2|14762.2|14777.2|14769.2|14688.7|14680.2|800
1616169600000|2021-03-19 16:00:00|14769.7|14762.7|14786.2|14778.2|14786.2|14779.2|14757.2|14749.7|864
1616173200000|2021-03-19 17:00:00|14786.7|14777.7|14778.2|14772.7|14792.2|14785.7|14768.7|14763.2|806
1616176800000|2021-03-19 18:00:00|14779.2|14774.7|14788.7|14781.7|14791.7|14783.7|14770.2|14764.2|690
1616180400000|2021-03-19 19:00:00|14789.2|14782.2|14783.2|14776.2|14802.2|14797.2|14765.2|14758.2|759
1616184000000|2021-03-19 20:00:00|14782.7|14773.2|14774.7|14765.7|14785.2|14777.2|14758.7|14748.7|376
1616187600000|2021-03-19 21:00:00|14776.7|14758.7|14776.7|14758.7|14776.7|14758.7|14776.7|14758.7|0
1616364000000|2021-03-21 22:00:00|14755.9|14737.9|14756.8|14738.8|14763.6|14745.6|14741.5|14723.5|0
1616367600000|2021-03-21 23:00:00|14757.4|14739.4|14763.2|14745.2|14768.8|14750.8|14755.5|14737.5|0
1616371200000|2021-03-22 00:00:00|14763.5|14745.5|14750.6|14732.6|14766.4|14748.4|14749.9|14731.9|0
1616374800000|2021-03-22 01:00:00|14716|14706|14754.4|14745.9|14760.4|14753.4|14684.9|14678.9|2485
1616378400000|2021-03-22 02:00:00|14753.9|14747.9|14749.4|14741.9|14763.4|14756.4|14717.9|14708.9|1857
1616382000000|2021-03-22 03:00:00|14749.2|14741.4|14686.7|14682.7|14795.9|14790.9|14667.4|14663.4|1116409
1616385600000|2021-03-22 04:00:00|14688.9|14684.9|14704.4|14700.4|14779.9|14775.9|14685.8|14681.8|1951800
1616389200000|2021-03-22 05:00:00|14705.7|14701.7|14672.7|14668.7|14721.2|14717.2|14647.3|14643.3|1534350
1616392800000|2021-03-22 06:00:00|14673.7|14669.7|14645.8|14641.8|14730.3|14726.3|14638.3|14634.3|1381200
1616396400000|2021-03-22 07:00:00|14644.8|14640.8|14632.3|14628.3|14657.7|14653.7|14601.9|14597.9|1438275
1616400000000|2021-03-22 08:00:00|14637.5|14633.5|14711.3|14707.3|14727|14723|14620.4|14616.4|1985700
1616403600000|2021-03-22 09:00:00|14711.9|14707.9|14758.9|14754.9|14766.3|14762.3|14655.8|14651.8|1938675
1616407200000|2021-03-22 10:00:00|14757.1|14751.6|14744.6|14737.6|14770.5|14758.6|14733.9|14723.9|11259307
1616410800000|2021-03-22 11:00:00|14744.1|14734.6|14760.6|14753.6|14765.6|14758.6|14741.1|14734.6|700
1616414400000|2021-03-22 12:00:00|14761.1|14755.6|14745.6|14736.1|14764.6|14756.1|14745.6|14736.1|490
1616418000000|2021-03-22 13:00:00|14745.1|14736.6|14719.1|14711.6|14752.6|14744.6|14678.6|14670.6|1124
1616421600000|2021-03-22 14:00:00|14719.6|14716.1|14745.1|14738.1|14768.6|14763.1|14703.1|14695.6|802
1616425200000|2021-03-22 15:00:00|14748.6|14739.1|14774.1|14767.1|14778.6|14773.6|14735.1|14730.6|487
1616428800000|2021-03-22 16:00:00|14776.6|14768.6|14806.1|14798.1|14807.6|14800.6|14773.6|14766.1|1368
1616432400000|2021-03-22 17:00:00|14806.6|14799.6|14809.6|14803.1|14810.6|14805.1|14796.1|14789.1|515
1616436000000|2021-03-22 18:00:00|14809.1|14802.6|14821.1|14815.6|14824.1|14818.6|14807.1|14801.1|678
1616439600000|2021-03-22 19:00:00|14822.1|14815.1|14773.6|14768.6|14822.1|14816.1|14773.6|14768.6|1193
1616443200000|2021-03-22 20:00:00|14776.1|14770.1|14779.1|14772.1|14788.4|14778.4|14774.1|14768.6|236
1616446800000|2021-03-22 21:00:00|14777.5|14771.6|14778|14760|14779.4|14771.6|14777|14759|11352022
1616450400000|2021-03-22 22:00:00|14778.1|14760.1|14780.9|14762.9|14786.8|14768.8|14775.7|14757.7|0
1616454000000|2021-03-22 23:00:00|14779.6|14761.6|14791|14773|14792.3|14774.3|14778.3|14760.3|0
1616457600000|2021-03-23 00:00:00|14793|14775|14785.9|14767.9|14797.4|14779.4|14778.3|14760.3|0
1616461200000|2021-03-23 01:00:00|14785.3|14767.3|14758.7|14749.7|14803.7|14798.2|14754.2|14747.2|2530
1616464800000|2021-03-23 02:00:00|14759.2|14750.2|14709.2|14699.7|14759.2|14751.7|14693.7|14688.7|3417
1616468400000|2021-03-23 03:00:00|14708.7|14699.2|14838.1|14834.1|14847.7|14843.7|14699.7|14694.2|1549560
1616472000000|2021-03-23 04:00:00|14838|14834|14768.5|14764.5|14842.3|14838.3|14762.2|14758.2|1682400
1616475600000|2021-03-23 05:00:00|14767.2|14763.2|14793.8|14789.8|14879.6|14875.6|14751.7|14747.7|2467425
1616479200000|2021-03-23 06:00:00|14794.3|14790.3|14751.8|14747.8|14800.5|14796.5|14716.8|14712.8|2019075
1616482800000|2021-03-23 07:00:00|14751.7|14747.7|14807.4|14803.4|14818.4|14814.4|14748.5|14744.5|1362825
1616486400000|2021-03-23 08:00:00|14805.9|14801.9|14874.8|14870.8|14892.8|14888.8|14752.1|14748.1|2339700
1616490000000|2021-03-23 09:00:00|14874.6|14870.6|14828.7|14824.7|14899.6|14895.6|14806.6|14802.6|2754675
1616493600000|2021-03-23 10:00:00|14830.1|14823.2|14814.2|14804.2|14835.7|14827.2|14788.2|14778.2|14083821
1616497200000|2021-03-23 11:00:00|14814.5|14804.5|14797.7|14791.2|14838.7|14829.7|14796.2|14790.2|616
1616500800000|2021-03-23 12:00:00|14796.7|14790.7|14813.2|14803.7|14821.7|14812.7|14792.2|14787.7|608
1616504400000|2021-03-23 13:00:00|14813.7|14804.2|14791.7|14782.7|14825.2|14819.7|14781.7|14776.2|783
1616508000000|2021-03-23 14:00:00|14791.5|14782.2|14824.2|14817.2|14829.7|14824.7|14780.7|14774.7|2092
1616511600000|2021-03-23 15:00:00|14825.2|14816.7|14814.7|14808.7|14844.2|14838.2|14804.2|14798.2|358
1616515200000|2021-03-23 16:00:00|14815.2|14809.2|14842.2|14836.7|14842.2|14836.7|14805.7|14799.2|925
1616518800000|2021-03-23 17:00:00|14843.2|14836.2|14789.2|14781.2|14844.7|14838.2|14786.2|14779.7|527
1616522400000|2021-03-23 18:00:00|14789.7|14782.2|14758.7|14753.2|14805.2|14798.7|14756.7|14751.2|715
1616526000000|2021-03-23 19:00:00|14758.2|14751.2|14751.7|14741.7|14768.5|14758.5|14744.2|14737.2|379
1616529600000|2021-03-23 20:00:00|14752.5|14742.5|14771.5|14761.5|14771.5|14761.5|14751.2|14741.2|113
1616533200000|2021-03-23 21:00:00|14776.2|14766.2|14754.6|14736.6|14776.2|14766.2|14747.6|14729.6|14182401
1616536800000|2021-03-23 22:00:00|14757.4|14739.4|14747|14729|14758.1|14740.1|14738.3|14720.3|0
1616540400000|2021-03-23 23:00:00|14745.6|14727.6|14740.2|14722.2|14745.9|14727.9|14732.2|14714.2|0
1616544000000|2021-03-24 00:00:00|14740.8|14722.8|14744.9|14726.9|14754.2|14736.2|14738.2|14720.2|0
1616547600000|2021-03-24 01:00:00|14745.6|14727.6|14780.5|14774|14803|14797.5|14745.6|14727.6|2277
1616551200000|2021-03-24 02:00:00|14780|14773.5|14734.5|14728.5|14785.5|14778.5|14730.5|14724|2360
1616554800000|2021-03-24 03:00:00|14735|14727.5|14727.6|14723.6|14762.6|14758.6|14717|14712.5|1134658
1616558400000|2021-03-24 04:00:00|14726.5|14722.5|14642.8|14638.8|14758.6|14754.6|14624.4|14620.4|1678050
1616562000000|2021-03-24 05:00:00|14642.3|14638.3|14587.8|14583.8|14660.1|14656.1|14586.1|14582.1|1085625
1616565600000|2021-03-24 06:00:00|14588.3|14584.3|14640.5|14636.5|14647.1|14643.1|14576.9|14572.9|973125
1616569200000|2021-03-24 07:00:00|14640.8|14636.8|14639.5|14635.5|14672.3|14668.3|14598.6|14594.6|675450
1616572800000|2021-03-24 08:00:00|14638.9|14634.9|14648|14644|14670.1|14666.1|14609.6|14605.6|885825
1616576400000|2021-03-24 09:00:00|14647.8|14643.8|14579.3|14575.3|14683.5|14679.5|14546.9|14542.9|1400100
1616580000000|2021-03-24 10:00:00|14577.1|14572.8|14555.6|14547.1|14586.6|14580.6|14551.1|14541.1|6958085
1616583600000|2021-03-24 11:00:00|14556.1|14548.1|14560.1|14552.6|14574.6|14568.1|14549.1|14541.6|442
1616587200000|2021-03-24 12:00:00|14559.6|14553.1|14549.6|14543.1|14575.1|14568.1|14541.1|14534.1|302
1616590800000|2021-03-24 13:00:00|14549.1|14542.6|14550.1|14543.6|14567.1|14561.1|14534.1|14527.1|890
1616594400000|2021-03-24 14:00:00|14549.6|14543.1|14573.1|14566.6|14589.1|14583.1|14535.6|14530.1|1147
1616598000000|2021-03-24 15:00:00|14574.1|14567.1|14573.1|14563.6|14591.1|14585.1|14566.1|14558.1|816
1616601600000|2021-03-24 16:00:00|14574.6|14564.6|14584.1|14576.6|14606.6|14596.6|14569.6|14559.6|634
1616605200000|2021-03-24 17:00:00|14584.6|14576.1|14582.6|14577.1|14591.6|14584.6|14552.6|14543.6|821
1616608800000|2021-03-24 18:00:00|14583.6|14577.6|14553.1|14544.1|14589.6|14584.1|14548.6|14540.6|407
1616612400000|2021-03-24 19:00:00|14552.6|14547.1|14526.6|14519.1|14573.9|14568.1|14520.6|14515.1|613
1616616000000|2021-03-24 20:00:00|14526.1|14518.6|14549.1|14539.1|14549.1|14539.1|14525.6|14516.4|265
1616619600000|2021-03-24 21:00:00|14551.1|14541.1|14545.1|14527.1|14551.9|14541.9|14543.2|14525.2|7029685
1616623200000|2021-03-24 22:00:00|14545.6|14527.6|14548.1|14530.1|14554.6|14536.6|14540.1|14522.1|0
1616626800000|2021-03-24 23:00:00|14547.5|14529.5|14548|14530|14554|14536|14538.1|14520.1|0
1616630400000|2021-03-25 00:00:00|14548.7|14530.7|14564.9|14546.9|14564.9|14546.9|14548|14530|0
1616634000000|2021-03-25 01:00:00|14565.6|14547.6|14537.5|14530.5|14582|14577|14489.5|14481.5|1628
1616637600000|2021-03-25 02:00:00|14538|14532|14586|14576|14601.5|14595.5|14537|14532|1304
1616641200000|2021-03-25 03:00:00|14586.8|14576.8|14455.9|14451.9|14586.8|14581|14446|14442|803552
1616644800000|2021-03-25 04:00:00|14456|14452|14410.5|14406.5|14473.2|14469.2|14402.5|14398.5|1445700
1616648400000|2021-03-25 05:00:00|14408.5|14404.5|14394.2|14390.2|14427.9|14423.9|14371|14367|1263750
1616652000000|2021-03-25 06:00:00|14392.6|14388.6|14323.7|14319.7|14405.7|14401.7|14291.8|14287.8|1439400
1616655600000|2021-03-25 07:00:00|14323.5|14319.5|14352.5|14348.5|14352.5|14348.5|14269.6|14265.6|1230225
1616659200000|2021-03-25 08:00:00|14353.2|14349.2|14381.5|14377.5|14453.7|14449.7|14327.3|14323.3|1963650
1616662800000|2021-03-25 09:00:00|14381.9|14377.9|14366.1|14362.1|14506.7|14502.7|14316.2|14312.2|3849000
1616666400000|2021-03-25 10:00:00|14369.1|14359.1|14393.5|14386.5|14396.5|14391.5|14354.1|14336.1|11931283
1616670000000|2021-03-25 11:00:00|14393|14383.5|14333.5|14325.5|14399.5|14394|14312|14304.5|1983
1616673600000|2021-03-25 12:00:00|14332|14325|14334.5|14328.5|14349.5|14342.5|14309|14302.5|1499
1616677200000|2021-03-25 13:00:00|14334|14328|14334|14328|14373|14366.5|14310.5|14304.5|3000
1616680800000|2021-03-25 14:00:00|14332.5|14327|14318|14309|14362.5|14357.5|14298.5|14290.5|2015
1616684400000|2021-03-25 15:00:00|14317.5|14309.5|14363|14357|14365|14360.5|14309|14301.5|1854
1616688000000|2021-03-25 16:00:00|14362.5|14355.5|14398.5|14391|14405|14398.5|14361|14355.5|1816
1616691600000|2021-03-25 17:00:00|14397|14388|14392|14382|14412.5|14406.5|14371|14364.5|692
1616695200000|2021-03-25 18:00:00|14391.5|14381.5|14398|14390|14404.5|14396.5|14370.5|14363.8|1062
1616698800000|2021-03-25 19:00:00|14398.5|14392.5|14430|14424.5|14436|14430|14398|14390.5|1688
1616702400000|2021-03-25 20:00:00|14433|14425|14416|14406|14433|14426.5|14412.5|14405|418
1616706000000|2021-03-25 21:00:00|14415.8|14405.8|14408.9|14390.9|14416.5|14406.5|14407.2|14389.2|11988747
1616709600000|2021-03-25 22:00:00|14410.8|14392.8|14404.3|14386.3|14410.8|14392.8|14393|14375|0
1616713200000|2021-03-25 23:00:00|14405|14387|14424.9|14406.9|14434.4|14416.4|14403.7|14385.7|0
1616716800000|2021-03-26 00:00:00|14425.5|14407.5|14429.6|14411.6|14435.9|14417.9|14421.3|14403.3|0
1616720400000|2021-03-26 01:00:00|14428.9|14410.9|14462.3|14452.3|14467.5|14461.5|14402|14395|1933
1616724000000|2021-03-26 02:00:00|14462|14452|14503|14497|14510|14505|14458|14451.5|2746
1616727600000|2021-03-26 03:00:00|14504.5|14497.5|14466.4|14462.4|14524.5|14518|14443.2|14439.2|1473184
1616731200000|2021-03-26 04:00:00|14467.7|14463.7|14522.1|14518.1|14544|14540|14435.8|14431.8|2469300
1616734800000|2021-03-26 05:00:00|14521.3|14517.3|14518.6|14514.6|14540.7|14536.7|14459.9|14455.9|1178625
1616738400000|2021-03-26 06:00:00|14518.5|14514.5|14540.5|14536.5|14584.9|14580.9|14518.5|14514.5|1819275
1616742000000|2021-03-26 07:00:00|14540.6|14536.6|14552.3|14548.3|14594.2|14590.2|14520.2|14516.2|1495050
1616745600000|2021-03-26 08:00:00|14552|14548|14562.5|14558.5|14603.4|14599.4|14541.9|14537.9|1093125
1616749200000|2021-03-26 09:00:00|14563.2|14559.2|14549.6|14545.6|14570.5|14566.5|14499.8|14495.8|2064600
1616752800000|2021-03-26 10:00:00|14550.7|14544.5|14560.5|14552.5|14577.5|14571.5|14547|14541|11534435
1616756400000|2021-03-26 11:00:00|14560|14553|14545.5|14536.5|14574.8|14565|14537|14527|322
1616760000000|2021-03-26 12:00:00|14546|14541.5|14526.3|14516.3|14549|14541.5|14507|14499.5|345
1616763600000|2021-03-26 13:00:00|14526.8|14516.8|14577|14570.5|14578.5|14572|14526.8|14516.8|1634
1616767200000|2021-03-26 14:00:00|14576.5|14570|14544.5|14538.5|14593.5|14588.5|14533.5|14526.5|1314
1616770800000|2021-03-26 15:00:00|14547|14539.5|14551.5|14542.5|14553.5|14546.5|14509|14504.5|882
1616774400000|2021-03-26 16:00:00|14552|14543|14545.3|14535.3|14557.5|14550.5|14532.5|14526.5|514
1616778000000|2021-03-26 17:00:00|14545|14535|14566.5|14558|14579.5|14574|14544.8|14534.8|449
1616781600000|2021-03-26 18:00:00|14566|14558.5|14603.5|14597.5|14603.5|14598.5|14537.5|14532.5|1945
1616785200000|2021-03-26 19:00:00|14603|14595.5|14756.5|14749|14758|14749|14602.5|14595.5|2913
1616788800000|2021-03-26 20:00:00|14756|14747|14748.8|14738.8|14756|14747|14727.5|14717.5|854
1616792400000|2021-03-26 21:00:00|14748|14738|14735.5|14717.5|14748|14738|14735.5|14717.5|3
1616968800000|2021-03-28 22:00:00|14731.8|14713.8|14711.3|14693.3|14731.8|14713.8|14708.3|14690.3|0
1616972400000|2021-03-28 23:00:00|14712|14694|14701.6|14683.6|14713.3|14695.3|14695.7|14677.7|0
1616976000000|2021-03-29 00:00:00|14701.9|14683.9|14680.2|14662.2|14704.2|14686.2|14647.6|14629.6|0
1616979600000|2021-03-29 01:00:00|14679.5|14661.5|14656.2|14646.7|14702.7|14692.7|14633.2|14624.7|1531
1616983200000|2021-03-29 02:00:00|14655.7|14645.2|14684.7|14675.7|14696.2|14690.2|14646.7|14639.7|1028
1616986800000|2021-03-29 03:00:00|14685.2|14676.2|14692.2|14685.7|14704.7|14699.7|14668.7|14659.7|1401
1616990400000|2021-03-29 04:00:00|14691.7|14686.2|14626.2|14620.7|14699.7|14690.2|14625.2|14620.7|1685
1616994000000|2021-03-29 05:00:00|14625.7|14618.7|14567.7|14559.7|14632.7|14626.2|14540.7|14534.7|3777
1616997600000|2021-03-29 06:00:00|14568.7|14560.5|14631.7|14625.7|14656.7|14650.2|14543.2|14537.7|2146
1617001200000|2021-03-29 07:00:00|14630.2|14626.2|14671.7|14665.2|14710.2|14701.7|14630.2|14624|3663
1617004800000|2021-03-29 08:00:00|14671.2|14666.2|14684.2|14679.2|14698.7|14693.2|14633.2|14628.2|2442
1617008400000|2021-03-29 09:00:00|14683.7|14677.2|14680.2|14673.2|14716.2|14711.7|14659.2|14652.7|2588
1617012000000|2021-03-29 10:00:00|14680|14670|14687.7|14680.7|14701.2|14693.2|14667.7|14662.3|11584531
1617015600000|2021-03-29 11:00:00|14686.7|14681.2|14686.5|14676.5|14702.7|14698.2|14677.7|14672.7|369
1617019200000|2021-03-29 12:00:00|14686.2|14676.2|14681.2|14674.7|14691.7|14683.7|14669.7|14663.2|399
1617022800000|2021-03-29 13:00:00|14681.7|14675.2|14703.2|14693.2|14731.7|14726.7|14678.2|14669.7|1826
1617026400000|2021-03-29 14:00:00|14701.2|14692.7|14675.5|14665.5|14701.2|14693.7|14666.2|14658.7|1474
1617030000000|2021-03-29 15:00:00|14675.7|14666.7|14695.7|14687.7|14703.2|14694.7|14661.7|14655.2|816
1617033600000|2021-03-29 16:00:00|14696.2|14688.2|14721.7|14716.2|14723.7|14716.7|14673.7|14667.7|765
1617037200000|2021-03-29 17:00:00|14723.7|14717.2|14717.2|14708.2|14734.7|14730.2|14713.2|14705.2|1265
1617040800000|2021-03-29 18:00:00|14716.5|14708.7|14672.7|14664.7|14720.2|14712.2|14663.2|14657.7|1140
1617044400000|2021-03-29 19:00:00|14673.2|14665.2|14686.7|14679.2|14695.7|14690.7|14664.2|14658.2|950
1617048000000|2021-03-29 20:00:00|14689.2|14680.7|14684.2|14674.2|14689.2|14680.7|14680.7|14674.2|88
1617051600000|2021-03-29 21:00:00|14682.7|14673.7|14686|14668|14688.1|14676.2|14678.8|14660.8|11606614
1617055200000|2021-03-29 22:00:00|14685.9|14667.9|14687.5|14669.5|14696|14678|14684.6|14666.6|0
1617058800000|2021-03-29 23:00:00|14688.2|14670.2|14690.3|14672.3|14691.8|14673.8|14680.7|14662.7|0
1617062400000|2021-03-30 00:00:00|14689.6|14671.6|14670.4|14652.4|14689.6|14671.6|14667.2|14649.2|0
1617066000000|2021-03-30 01:00:00|14686|14676|14715.7|14709.2|14724.7|14718.7|14671.7|14663.7|1189
1617069600000|2021-03-30 02:00:00|14715.2|14709.7|14703.7|14698.2|14741.2|14736.2|14699.5|14689.5|1499
1617073200000|2021-03-30 03:00:00|14703.2|14696.2|14718.2|14714.2|14729|14723|14670|14666|1430080
1617076800000|2021-03-30 04:00:00|14724|14720|14791.1|14787.1|14805.3|14801.3|14718.7|14714.7|2995500
1617080400000|2021-03-30 05:00:00|14791.6|14787.6|14796.7|14792.7|14816.7|14812.7|14774.3|14770.3|1501200
1617084000000|2021-03-30 06:00:00|14796.6|14792.6|14777.2|14773.2|14823.9|14819.9|14742.8|14738.8|2171100
1617087600000|2021-03-30 07:00:00|14777.1|14773.1|14812.9|14808.9|14824.9|14820.9|14761.4|14757.4|1256025
1617091200000|2021-03-30 08:00:00|14811.3|14807.3|14872.4|14868.4|14898.9|14894.9|14805.1|14801.1|2416350
1617094800000|2021-03-30 09:00:00|14872.7|14868.7|14868.5|14864.5|14902|14898|14850.9|14846.9|2631750
1617098400000|2021-03-30 10:00:00|14875|14864.4|14853|14844.5|14883|14878|14848.5|14840.5|14340856
1617102000000|2021-03-30 11:00:00|14852.5|14845.5|14832|14825.5|14856.5|14850|14825.5|14820.5|513
1617105600000|2021-03-30 12:00:00|14832.5|14823.5|14817|14810.5|14839.5|14832|14807|14801.5|652
1617109200000|2021-03-30 13:00:00|14816.5|14810|14857.5|14849|14865|14859.5|14812.5|14806|1608
1617112800000|2021-03-30 14:00:00|14857|14848.5|14854.5|14849|14876.5|14871|14843.5|14838|1325
1617116400000|2021-03-30 15:00:00|14854|14848.5|14883.5|14876.5|14889.5|14884|14853.5|14845.5|718
1617120000000|2021-03-30 16:00:00|14884|14876|14881.5|14874|14888.5|14881|14868.5|14861.5|149
1617123600000|2021-03-30 17:00:00|14881|14871.5|14891|14885.5|14901.5|14896.5|14870.5|14863.5|789
1617127200000|2021-03-30 18:00:00|14891.5|14886|14903|14896|14905.5|14901|14877|14870|226
1617130800000|2021-03-30 19:00:00|14902|14895.5|14883.5|14876.5|14906|14900|14871.5|14866|435
1617134400000|2021-03-30 20:00:00|14882|14877|14865.5|14860.5|14883|14877|14863.5|14858.5|155
1617138000000|2021-03-30 21:00:00|14870.8|14860|14862.3|14844.3|14870.8|14860.8|14861.1|14843.1|14412842
1617141600000|2021-03-30 22:00:00|14861.7|14843.7|14851.9|14833.9|14864|14846|14847.1|14829.1|0
1617145200000|2021-03-30 23:00:00|14851.2|14833.2|14871.3|14853.3|14876|14858|14846.6|14828.6|0
1617148800000|2021-03-31 00:00:00|14872|14854|14886|14868|14888|14870|14862.1|14844.1|0
1617152400000|2021-03-31 01:00:00|14886.7|14868.7|14872.7|14865.2|14925.7|14918.7|14871.2|14865.2|1310
1617156000000|2021-03-31 02:00:00|14872.2|14865.7|14802.7|14796.7|14873.2|14867.7|14792.7|14787.7|2175
1617159600000|2021-03-31 03:00:00|14802.2|14795.7|14772.4|14768.4|14835.7|14830.2|14772|14768|1329936
1617163200000|2021-03-31 04:00:00|14771.8|14767.8|14755.2|14751.2|14822.9|14818.9|14740.6|14736.6|2213700
1617166800000|2021-03-31 05:00:00|14753.9|14749.9|14756.2|14752.2|14773.9|14769.9|14723.7|14719.7|1571400
1617170400000|2021-03-31 06:00:00|14755.5|14751.5|14748.7|14744.7|14767.6|14763.6|14730.2|14726.2|951075
1617174000000|2021-03-31 07:00:00|14747.9|14743.9|14704.7|14700.7|14803.5|14799.5|14692.3|14688.3|1761900
1617177600000|2021-03-31 08:00:00|14704.5|14700.5|14716.9|14712.9|14763.8|14759.8|14697.1|14693.1|1146675
1617181200000|2021-03-31 09:00:00|14715.6|14711.6|14724.4|14720.4|14751.3|14747.3|14688.8|14684.8|2280825
1617184800000|2021-03-31 10:00:00|14714|14705|14707|14702|14724.5|14718.5|14699.8|14686.1|11192031
1617188400000|2021-03-31 11:00:00|14709|14702.5|14738|14733|14781.3|14771.3|14708.5|14702|1221
1617192000000|2021-03-31 12:00:00|14738.5|14733.5|14730|14722.5|14745.5|14739.5|14715|14708.5|463
1617195600000|2021-03-31 13:00:00|14728|14722|14734|14728|14751|14745|14711|14705|1768
1617199200000|2021-03-31 14:00:00|14735|14729|14766|14760.5|14769.5|14763.5|14728.5|14722.5|1576
1617202800000|2021-03-31 15:00:00|14765|14759|14749|14743|14780.5|14775.5|14747|14742|1219
1617206400000|2021-03-31 16:00:00|14749.5|14743.5|14802.5|14796.5|14802.5|14796.5|14749|14743.5|672
1617210000000|2021-03-31 17:00:00|14802|14795.5|14808.5|14802|14817|14812.5|14800.5|14794.5|942
1617213600000|2021-03-31 18:00:00|14808|14802.5|14818|14811|14825|14820|14803|14798|777
1617217200000|2021-03-31 19:00:00|14818.5|14810|14792|14785|14824.5|14818|14792|14784.5|1055
1617220800000|2021-03-31 20:00:00|14791.5|14783.5|14778.8|14768.8|14805|14796.5|14778.5|14768.8|148
1617224400000|2021-03-31 21:00:00|14778.5|14768.5|14775.1|14757.1|14783.3|14773.3|14773.6|14755.6|11256847
1617228000000|2021-03-31 22:00:00|14777.4|14759.4|14781.6|14763.6|14784.9|14766.9|14777|14759|0
1617231600000|2021-03-31 23:00:00|14781.9|14763.9|14788.4|14770.4|14788.4|14770.4|14775|14757|0
1617235200000|2021-04-01 00:00:00|14787.8|14769.8|14793.2|14775.2|14795.9|14777.9|14780.4|14762.4|0
1617238800000|2021-04-01 01:00:00|14792.6|14774.6|14816.5|14809|14829|14823.5|14791.5|14774.6|1626
1617242400000|2021-04-01 02:00:00|14817|14809.5|14799.5|14792.5|14834|14828|14789.5|14784|894
1617246000000|2021-04-01 03:00:00|14800.5|14793.5|14816|14812|14838.1|14834.1|14795.2|14790|1384171
1617249600000|2021-04-01 04:00:00|14816.3|14812.3|14786.4|14782.4|14821.8|14817.8|14783.8|14779.8|1264350
1617253200000|2021-04-01 05:00:00|14786.5|14782.5|14751.5|14747.5|14788.1|14784.1|14721.8|14717.8|1303275
1617256800000|2021-04-01 06:00:00|14749.7|14745.7|14784.2|14780.2|14804|14800|14747.5|14743.5|889425
1617260400000|2021-04-01 07:00:00|14784.1|14780.1|14883|14879|14897.2|14893.2|14769.4|14765.4|2502225
1617264000000|2021-04-01 08:00:00|14883.7|14879.7|14916.7|14912.7|14925.9|14921.9|14863.8|14859.8|1590150
1617267600000|2021-04-01 09:00:00|14915.8|14911.8|14896.5|14892.5|14935|14931|14894.2|14890.2|2479275
1617271200000|2021-04-01 10:00:00|14890.5|14885|14882|14874.5|14899|14894|14879|14865.4|11354967
1617274800000|2021-04-01 11:00:00|14883|14875|14910.5|14903.5|14919|14911.5|14881|14874.5|456
1617278400000|2021-04-01 12:00:00|14911|14904.5|14925|14920|14927.5|14922|14904|14898.5|438
1617282000000|2021-04-01 13:00:00|14926|14920.5|14922.5|14916.5|14955.5|14950.5|14920.5|14915.5|2221
1617285600000|2021-04-01 14:00:00|14923|14917|14920.5|14914.5|14944.5|14939.5|14909.5|14903|1242
1617289200000|2021-04-01 15:00:00|14919.5|14913.5|14921|14914|14929|14923.5|14908|14902|1018
1617292800000|2021-04-01 16:00:00|14920.5|14914.5|14945.5|14940|14958.5|14953.5|14920|14913.5|982
1617296400000|2021-04-01 17:00:00|14946|14940.5|14934.5|14929|14948|14942.5|14931.5|14926.5|453
1617300000000|2021-04-01 18:00:00|14934|14927|14909|14903.5|14942|14936.5|14908.5|14903.5|779
1617303600000|2021-04-01 19:00:00|14908.5|14903|14930|14922.5|14940|14935.5|14904|14898.5|1081
1617307200000|2021-04-01 20:00:00|14934|14923|14950|14941.5|14954.3|14945|14931.5|14923|110
1617310800000|2021-04-01 21:00:00|14953|14941|14952.2|14934.2|14953|14943|14952|14934|11418111
1617314400000|2021-04-01 22:00:00|14953.6|14935.6|14960.2|14942.2|14960.2|14942.2|14948.1|14930.1|0
1617318000000|2021-04-01 23:00:00|14959.5|14941.5|14964.7|14946.7|14965.4|14947.4|14959.5|14941.5|0
1617321600000|2021-04-02 00:00:00|14964.4|14946.4|14964.9|14946.9|14965.6|14947.6|14962.3|14944.3|0
1617325200000|2021-04-02 01:00:00|14946.8|14936.8|14959|14953|14971.5|14966.5|14937.3|14927.3|331
1617328800000|2021-04-02 02:00:00|14958.5|14952.5|14976.7|14970.2|14980.2|14975.7|14956|14950.5|308
1617332400000|2021-04-02 03:00:00|14977.2|14970.7|14990.2|14985.7|14990.7|14985.7|14958.2|14952.7|877
1617336000000|2021-04-02 04:00:00|14990.7|14985.2|14966.7|14960.2|14992.2|14987.7|14956.7|14951.2|562
1617339600000|2021-04-02 05:00:00|14966.2|14959.7|14962.7|14955.2|14975.2|14969.2|14945.7|14939.7|765
1617343200000|2021-04-02 06:00:00|14962.2|14955.7|14974.2|14968.2|14975.2|14969.2|14961.2|14954.2|342
1617346800000|2021-04-02 07:00:00|14975.7|14968.7|14998.2|14990.2|15002.2|14996.2|14970.2|14964.7|675
1617350400000|2021-04-02 08:00:00|14997.7|14990.7|14997.2|14990.2|15002.7|14996.7|14977.2|14971.2|522
1617354000000|2021-04-02 09:00:00|14996.7|14989.7|14954.7|14949.2|14996.7|14990.7|14953.7|14948.2|624
1617357600000|2021-04-02 10:00:00|14955.2|14949.7|14954.7|14944.7|14965.2|14955.7|14942|14932|11413125
1617361200000|2021-04-02 11:00:00|14954.5|14944.5|14968.7|14958.7|14968.7|14958.7|14948.2|14939.7|76
1617364800000|2021-04-02 12:00:00|14968.5|14958.5|14984.5|14974.5|14985.2|14978.2|14959.7|14951.7|157
1617368400000|2021-04-02 13:00:00|14984.7|14974.7|14978.2|14970.2|14985|14975|14977.7|14969.7|79
1617372000000|2021-04-02 14:00:00|14977.7|14970.7|14979.2|14971.2|14980.2|14972.2|14976.7|14970.2|8
1617375600000|2021-04-02 15:00:00|14979.7|14970.7|14974.7|14964.7|14980.2|14974.2|14974.7|14964.7|140
1617379200000|2021-04-02 16:00:00|14973.2|14963.7|14950.5|14940.5|14973.2|14963.7|14945.2|14940.2|105
1617382800000|2021-04-02 17:00:00|14950.7|14944.2|14958.7|14948.7|14961.2|14951.2|14950.7|14944.2|19
1617386400000|2021-04-02 18:00:00|14958.2|14948.2|14958|14948|14958.2|14948.2|14958|14948|0
1617573600000|2021-04-04 22:00:00|14962.1|14944.1|14954.1|14936.1|14962.1|14944.1|14949.5|14931.5|0
1617577200000|2021-04-04 23:00:00|14954.4|14936.4|14969.5|14951.5|14972.1|14954.1|14953.4|14935.4|0
1617580800000|2021-04-05 00:00:00|14970.1|14952.1|14947.5|14929.5|14970.1|14952.1|14945.1|14927.1|0
1617584400000|2021-04-05 01:00:00|14958|14948|14883.2|14877.2|14994.7|14985.7|14872.2|14866.7|2025
1617588000000|2021-04-05 02:00:00|14882.7|14877.7|14875.7|14870.2|14886.7|14881.2|14855.2|14849.2|607
1617591600000|2021-04-05 03:00:00|14875.2|14869.7|14804.6|14800.6|14879.2|14873.2|14771.2|14767.2|1477716
1617595200000|2021-04-05 04:00:00|14804.3|14800.3|14562.8|14558.8|14812|14808|14484.2|14480.2|5142000
1617598800000|2021-04-05 05:00:00|14560.6|14556.6|14493.1|14489.1|14560.6|14556.6|14467.9|14463.9|1824750
1617602400000|2021-04-05 06:00:00|14493|14489|14559.6|14555.6|14565.5|14561.5|14457.2|14453.2|1549875
1617606000000|2021-04-05 07:00:00|14559.5|14555.5|14610.8|14606.8|14634.5|14630.5|14538.5|14534.5|1787025
1617609600000|2021-04-05 08:00:00|14610.1|14606.1|14684.6|14680.6|14684.6|14680.6|14598.1|14594.1|1905075
1617613200000|2021-04-05 09:00:00|14685.1|14681.1|14674.1|14670.1|14706.8|14702.8|14647.6|14643.6|1990275
1617616800000|2021-04-05 10:00:00|14676.1|14668|14693.5|14684.5|14698.5|14689.5|14668|14661.5|15595310
1617620400000|2021-04-05 11:00:00|14693|14686|14700.5|14693.5|14709|14701|14691|14686|348
1617624000000|2021-04-05 12:00:00|14701|14697|14707|14700.5|14709.5|14703|14696.5|14690.5|261
1617627600000|2021-04-05 13:00:00|14706|14699.5|14654.5|14645|14706|14700.5|14629.5|14624|2168
1617631200000|2021-04-05 14:00:00|14655|14644.5|14677.5|14668.5|14702.5|14694.5|14653.5|14644.5|931
1617634800000|2021-04-05 15:00:00|14677|14669|14688.5|14683|14690|14685.5|14667.5|14663|385
1617638400000|2021-04-05 16:00:00|14689|14683.5|14691.5|14684|14698|14691.5|14685.5|14678|224
1617642000000|2021-04-05 17:00:00|14692|14683|14694|14686.5|14696|14689|14680.5|14671.5|225
1617645600000|2021-04-05 18:00:00|14695|14688|14694|14688|14700.5|14693|14691|14684.5|246
1617649200000|2021-04-05 19:00:00|14693.5|14687.5|14709|14699|14711|14705|14664|14658.5|786
1617652800000|2021-04-05 20:00:00|14709.3|14699.3|14716|14706|14716.8|14709|14708.8|14698.8|268
1617656400000|2021-04-05 21:00:00|14715.8|14705.8|14718.4|14700.4|14719.2|14705.8|14694|14684|15674520
1617660000000|2021-04-05 22:00:00|14719.1|14701.1|14726.7|14708.7|14729.1|14711.1|14714.7|14696.7|0
1617663600000|2021-04-05 23:00:00|14726.1|14708.1|14712.1|14694.1|14729.3|14711.3|14709.9|14691.9|0
1617667200000|2021-04-06 00:00:00|14712.7|14694.7|14699.2|14681.2|14713.3|14695.3|14695.5|14677.5|0
1617670800000|2021-04-06 01:00:00|14713|14703|14676.5|14670.5|14717|14710|14669.5|14664|1298
1617674400000|2021-04-06 02:00:00|14676|14671|14720.5|14715|14721|14715|14660|14654.5|1295
1617678000000|2021-04-06 03:00:00|14722|14715.5|14712.2|14708.2|14727.4|14721.9|14587.6|14583.6|1485214
1617681600000|2021-04-06 04:00:00|14712.4|14708.4|14722.9|14718.9|14778.8|14774.8|14691.5|14687.5|2210475
1617685200000|2021-04-06 05:00:00|14723.6|14719.6|14796.2|14792.2|14819.1|14815.1|14715.2|14711.2|1643850
1617688800000|2021-04-06 06:00:00|14795.5|14791.5|14746.9|14742.9|14800.6|14796.6|14736.6|14732.6|1098225
1617692400000|2021-04-06 07:00:00|14747.1|14743.1|14687.6|14683.6|14756.5|14752.5|14630.8|14626.8|2350800
1617696000000|2021-04-06 08:00:00|14687.8|14683.8|14694.2|14690.2|14720.2|14716.2|14656.4|14652.4|1180425
1617699600000|2021-04-06 09:00:00|14694.7|14690.7|14734.3|14730.3|14737.7|14733.7|14669.2|14665.2|1288275
1617703200000|2021-04-06 10:00:00|14735.9|14728.7|14722.9|14713.4|14757.4|14751.4|14713.4|14695.4|11202492
1617706800000|2021-04-06 11:00:00|14725.9|14713.9|14719.9|14713.9|14725.9|14718.4|14715.9|14708.9|476
1617710400000|2021-04-06 12:00:00|14719.4|14711.4|14715.4|14709.4|14744.4|14738.9|14703.9|14697.9|360
1617714000000|2021-04-06 13:00:00|14716.4|14711.4|14743.9|14737.9|14743.9|14737.9|14699.9|14692.4|881
1617717600000|2021-04-06 14:00:00|14743.4|14738.4|14755.9|14750.4|14773.9|14767.9|14738.9|14733.4|1307
1617721200000|2021-04-06 15:00:00|14755.4|14749.4|14768.4|14762.4|14771.9|14766.4|14730.4|14725.4|1145
1617724800000|2021-04-06 16:00:00|14768.9|14762.9|14770.4|14764.9|14778.4|14772.4|14761.4|14756.4|822
1617728400000|2021-04-06 17:00:00|14769.9|14765.4|14761.9|14755.9|14771.9|14766.9|14751.4|14745.4|790
1617732000000|2021-04-06 18:00:00|14762.4|14756.4|14759.9|14753.9|14770.4|14765.4|14753.9|14747.4|333
1617735600000|2021-04-06 19:00:00|14759.4|14754.4|14759.9|14752.9|14760.4|14754.9|14742.4|14737.9|466
1617739200000|2021-04-06 20:00:00|14757.9|14753.9|14752.2|14742.2|14760.4|14753.9|14745.9|14737.9|33
1617742800000|2021-04-06 21:00:00|14752.4|14742.4|14748|14730|14753.4|14743.4|14745.2|14727.2|11260100
1617746400000|2021-04-06 22:00:00|14747.5|14729.5|14751.8|14733.8|14755.7|14737.7|14743.4|14725.4|0
1617750000000|2021-04-06 23:00:00|14751.2|14733.2|14758.2|14740.2|14758.8|14740.8|14749.9|14731.9|0
1617753600000|2021-04-07 00:00:00|14757.6|14739.6|14755|14737|14758.5|14740.5|14749.6|14731.6|0
1617757200000|2021-04-07 01:00:00|14754.6|14736.6|14734.4|14727.9|14784.4|14775.9|14725.9|14720.9|1154
1617760800000|2021-04-07 02:00:00|14733.9|14727.4|14706.1|14701.6|14744.4|14737.4|14704.6|14699.1|738
1617764400000|2021-04-07 03:00:00|14707.1|14701.1|14772.1|14768.1|14778.2|14774.2|14677.7|14673.7|1024141
1617768000000|2021-04-07 04:00:00|14771.7|14767.7|14811.6|14807.6|14832.6|14828.6|14759|14755|2260650
1617771600000|2021-04-07 05:00:00|14812.4|14808.4|14894.5|14890.5|14913.9|14909.9|14791.5|14787.5|2095200
1617775200000|2021-04-07 06:00:00|14894.2|14890.2|14889.2|14885.2|14908.8|14904.8|14858|14854|882150
1617778800000|2021-04-07 07:00:00|14888.8|14884.8|14865.7|14861.7|14921.7|14917.7|14852.7|14848.7|1183350
1617782400000|2021-04-07 08:00:00|14865.9|14861.9|14885.2|14881.2|14895.5|14891.5|14812|14808|1504350
1617786000000|2021-04-07 09:00:00|14885.3|14881.3|14854.7|14850.7|14907.8|14903.8|14844|14840|1573125
1617789600000|2021-04-07 10:00:00|14853.4|14848.4|14843.4|14837.9|14866.1|14857.9|14838.7|14828.7|10466948
1617793200000|2021-04-07 11:00:00|14842.4|14835.9|14831.9|14822.4|14848.9|14839.9|14825.9|14819.4|434
1617796800000|2021-04-07 12:00:00|14832.4|14822.7|14818.4|14810.4|14842.9|14835.4|14811.9|14806.4|481
1617800400000|2021-04-07 13:00:00|14818.9|14810.7|14806.9|14800.4|14842.4|14836.4|14790.4|14783.4|1361
1617804000000|2021-04-07 14:00:00|14806.4|14799.9|14839.4|14830.4|14846.4|14840.9|14785.9|14781.4|1246
1617807600000|2021-04-07 15:00:00|14838.9|14830.9|14821.4|14811.9|14849.4|14843.9|14807.9|14801.9|1117
1617811200000|2021-04-07 16:00:00|14821.9|14812.4|14811.9|14803.9|14826.9|14818.4|14797.9|14790.4|819
1617814800000|2021-04-07 17:00:00|14811.4|14803.4|14825.7|14815.7|14827.4|14818.4|14804.9|14796.9|111
1617818400000|2021-04-07 18:00:00|14825.4|14815.4|14819.4|14813.4|14836.4|14831.4|14817.9|14812.9|197
1617822000000|2021-04-07 19:00:00|14819.9|14813.9|14828.4|14818.4|14835.4|14827.9|14804.4|14797.4|750
1617825600000|2021-04-07 20:00:00|14827.9|14819.4|14832.7|14822.7|14833.9|14823.9|14824.4|14817.4|40
1617829200000|2021-04-07 21:00:00|14832.2|14822.2|14817.9|14799.9|14832.2|14822.2|14811.6|14793.6|10524910
1617832800000|2021-04-07 22:00:00|14817.6|14799.6|14817|14799|14820.6|14802.6|14814.9|14796.9|0
1617836400000|2021-04-07 23:00:00|14816.4|14798.4|14836.5|14818.5|14842.5|14824.5|14814.5|14796.5|0
1617840000000|2021-04-08 00:00:00|14837.1|14819.1|14832.4|14814.4|14837.5|14819.5|14829.2|14811.2|0
1617843600000|2021-04-08 01:00:00|14833|14815|14886.4|14881.4|14917.9|14910.4|14831.4|14815|1811
1617847200000|2021-04-08 02:00:00|14885.9|14880.4|14910.4|14904.9|14911.4|14906.4|14874.9|14868.9|934
1617850800000|2021-04-08 03:00:00|14910.9|14905.9|14962.4|14958.4|14974|14970|14893.1|14886.6|951342
1617854400000|2021-04-08 04:00:00|14962.8|14958.8|14981.9|14977.9|14986.5|14982.5|14938.5|14934.5|1395750
1617858000000|2021-04-08 05:00:00|14982|14978|14984.2|14980.2|15002.6|14998.6|14977.2|14973.2|1135800
1617861600000|2021-04-08 06:00:00|14982.9|14978.9|14956.3|14952.3|14993.9|14989.9|14922.1|14918.1|1258950
1617865200000|2021-04-08 07:00:00|14956.7|14952.7|14990.4|14986.4|15001.2|14997.2|14955.8|14951.8|932775
1617868800000|2021-04-08 08:00:00|14990.3|14986.3|14961.9|14957.9|15015.6|15011.6|14961.7|14957.7|1155525
1617872400000|2021-04-08 09:00:00|14960.7|14956.7|14907.2|14903.2|14960.7|14956.7|14846|14842|2908650
1617876000000|2021-04-08 10:00:00|14909.6|14900.8|14904.1|14896.6|14936.1|14930.1|14903.6|14896.6|9683796
1617879600000|2021-04-08 11:00:00|14904.6|14897.1|14943.6|14936.1|14944.6|14936.1|14904.6|14897.1|481
1617883200000|2021-04-08 12:00:00|14943.1|14935.6|14952.6|14944.1|14960.1|14953.6|14936.1|14928.1|482
1617886800000|2021-04-08 13:00:00|14954.1|14946.1|14934.6|14928.1|14955.1|14948.1|14907.1|14901.6|1007
1617890400000|2021-04-08 14:00:00|14934.1|14928.6|14936.6|14931.6|14943.1|14936.1|14912.1|14905.1|747
1617894000000|2021-04-08 15:00:00|14938.6|14932.1|14951.1|14944.1|14959.6|14954.1|14910.6|14903.6|811
1617897600000|2021-04-08 16:00:00|14951.6|14944.6|14947.1|14941.1|14961.6|14955.1|14940.6|14934.6|364
1617901200000|2021-04-08 17:00:00|14946.6|14940.6|14932.6|14927.1|14948.1|14941.1|14930.6|14925.6|219
1617904800000|2021-04-08 18:00:00|14932.1|14926.6|14921.6|14916.1|14941.6|14935.1|14920.1|14914.1|494
1617908400000|2021-04-08 19:00:00|14921.1|14915.6|14919.1|14912.1|14932.6|14923.1|14914.6|14907.1|247
1617912000000|2021-04-08 20:00:00|14919.6|14911.6|14917.9|14907.9|14936.6|14927.6|14915.6|14907.9|129
1617915600000|2021-04-08 21:00:00|14918.1|14908.1|14921.6|14903.6|14923.1|14914.6|14918.1|14902.6|9741671
1617919200000|2021-04-08 22:00:00|14921.4|14903.4|14922.1|14904.1|14922.8|14904.8|14914.1|14896.1|0
1617922800000|2021-04-08 23:00:00|14921.8|14903.8|14928.8|14910.8|14928.8|14910.8|14918.9|14900.9|0
1617926400000|2021-04-09 00:00:00|14928.2|14910.2|14932|14914|14933.9|14915.9|14924.9|14906.9|0
1617930000000|2021-04-09 01:00:00|14931.3|14913.3|14904.6|14898.1|14975.6|14968.1|14895.1|14890.6|893
1617933600000|2021-04-09 02:00:00|14903.1|14897.1|14864.9|14856.9|14916.1|14907.6|14853.9|14848.9|1019
1617937200000|2021-04-09 03:00:00|14864.4|14855.9|14867.9|14863.9|14904.9|14900.9|14826.2|14822.2|1163086
1617940800000|2021-04-09 04:00:00|14868.6|14864.6|14909.8|14905.8|14939.1|14935.1|14855.8|14851.8|1757250
1617944400000|2021-04-09 05:00:00|14909.9|14905.9|14867|14863|14924.8|14920.8|14850.7|14846.7|1071000
1617948000000|2021-04-09 06:00:00|14864.7|14860.7|14891.1|14887.1|14903.4|14899.4|14857.5|14853.5|840450
1617951600000|2021-04-09 07:00:00|14891.3|14887.3|14886.6|14882.6|14908.8|14904.8|14865.8|14861.8|688050
1617955200000|2021-04-09 08:00:00|14885.4|14881.4|14871.4|14867.4|14890.5|14886.5|14799.8|14795.8|2238825
1617958800000|2021-04-09 09:00:00|14872.3|14868.3|14865.9|14861.9|14881.2|14877.2|14844.5|14840.5|1192575
1617962400000|2021-04-09 10:00:00|14866|14856.4|14837.4|14831.9|14866|14856.4|14837.4|14822.8|8907860
1617966000000|2021-04-09 11:00:00|14834.9|14829.4|14852.9|14843.4|14860.9|14854.4|14834.9|14829.4|433
1617969600000|2021-04-09 12:00:00|14853.4|14844.4|14805.9|14798.4|14853.9|14844.4|14796.9|14789.9|367
1617973200000|2021-04-09 13:00:00|14805.4|14797.9|14833.4|14826.9|14849.9|14842.4|14794.4|14787.9|1289
1617976800000|2021-04-09 14:00:00|14832.9|14827.4|14834.4|14828.4|14868.9|14863.9|14830.4|14823.9|1243
1617980400000|2021-04-09 15:00:00|14834.9|14828.9|14865.9|14857.9|14867.9|14861.9|14830.9|14824.9|565
1617984000000|2021-04-09 16:00:00|14864.9|14856.4|14851.4|14843.9|14868.4|14861.4|14838.9|14833.9|142
1617987600000|2021-04-09 17:00:00|14851.9|14844.4|14853.4|14846.4|14880.9|14874.9|14843.9|14837.4|331
1617991200000|2021-04-09 18:00:00|14852.9|14845.9|14845.4|14838.4|14857.9|14850.4|14835.9|14829.9|413
1617994800000|2021-04-09 19:00:00|14845.9|14838.9|14874.9|14869.4|14876.4|14869.4|14838.4|14832.4|722
1617998400000|2021-04-09 20:00:00|14874.4|14868.4|14877.4|14867.4|14877.4|14870.4|14851.9|14842.4|99
1618002000000|2021-04-09 21:00:00|14877.2|14867.2|14879.4|14861.4|14879.4|14867.2|14877.2|14861.4|0
1618178400000|2021-04-11 22:00:00|14850.6|14832.6|14821.5|14803.5|14851.2|14833.2|14809.2|14791.2|0
1618182000000|2021-04-11 23:00:00|14820.9|14802.9|14804.2|14786.2|14822.2|14804.2|14804.2|14786.2|0
1618185600000|2021-04-12 00:00:00|14804.8|14786.8|14814.2|14796.2|14814.2|14796.2|14792.3|14774.3|0
1618189200000|2021-04-12 01:00:00|14814.8|14796.8|14708.9|14701.4|14848.9|14841.4|14704.9|14698.9|3001
1618192800000|2021-04-12 02:00:00|14708.4|14700.9|14604.4|14597.4|14708.4|14700.9|14557.4|14547.9|3113
1618196400000|2021-04-12 03:00:00|14603.9|14599.9|14465.7|14461.7|14637.4|14630.4|14464.2|14460.2|2618154
1618200000000|2021-04-12 04:00:00|14467.1|14463.1|14428.7|14424.7|14505.3|14501.3|14397.4|14393.4|3815925
1618203600000|2021-04-12 05:00:00|14427.9|14423.9|14390.2|14386.2|14457.2|14453.2|14374.9|14370.9|1704075
1618207200000|2021-04-12 06:00:00|14389.1|14385.1|14346|14342|14401.9|14397.9|14293.1|14289.1|2400900
1618210800000|2021-04-12 07:00:00|14346.9|14342.9|14332.1|14328.1|14362.9|14358.9|14289.8|14285.8|1301550
1618214400000|2021-04-12 08:00:00|14331.8|14327.8|14335.3|14331.3|14348|14344|14302.4|14298.4|1041825
1618218000000|2021-04-12 09:00:00|14335.6|14331.6|14338.9|14334.9|14342.9|14338.9|14255.3|14251.3|2811000
1618221600000|2021-04-12 10:00:00|14339.9|14333.9|14333.4|14327.9|14346.4|14341.4|14321.9|14305.9|15604720
1618225200000|2021-04-12 11:00:00|14335.4|14328.4|14354.9|14349.4|14367.4|14362.4|14334.4|14327.9|730
1618228800000|2021-04-12 12:00:00|14355.4|14349.9|14327.9|14322.4|14355.4|14350.4|14325.9|14320.9|643
1618232400000|2021-04-12 13:00:00|14328.4|14322.9|14322.4|14315.9|14344.9|14338.9|14276.4|14268.9|1489
1618236000000|2021-04-12 14:00:00|14321.9|14316.4|14318.4|14311.4|14337.4|14331.9|14292.9|14287.4|1185
1618239600000|2021-04-12 15:00:00|14317.9|14310.9|14316.9|14312.4|14324.9|14318.9|14303.9|14298.4|1032
1618243200000|2021-04-12 16:00:00|14317.4|14312.9|14308.4|14302.9|14322.4|14317.9|14302.4|14295.4|692
1618246800000|2021-04-12 17:00:00|14307.9|14302.4|14284.4|14278.4|14312.9|14307.9|14282.9|14276.9|440
1618250400000|2021-04-12 18:00:00|14283.9|14278.9|14292.4|14286.4|14294.9|14289.9|14276.9|14271.9|507
1618254000000|2021-04-12 19:00:00|14292.9|14286.9|14305.4|14297.9|14306.4|14299.9|14283.4|14278.4|633
1618257600000|2021-04-12 20:00:00|14306.9|14298.4|14291.7|14281.7|14310.9|14305.4|14291.7|14281.7|189
1618261200000|2021-04-12 21:00:00|14291.9|14281.9|14282.9|14264.9|14297.7|14287.7|14279.9|14263.6|15698000
1618264800000|2021-04-12 22:00:00|14283.4|14265.4|14285.1|14267.1|14286.3|14268.3|14279.1|14261.1|0
1618268400000|2021-04-12 23:00:00|14284.5|14266.5|14285|14267|14289.8|14271.8|14279.5|14261.5|0
1618272000000|2021-04-13 00:00:00|14284.4|14266.4|14290.4|14272.4|14294.6|14276.6|14281.3|14263.3|0
1618275600000|2021-04-13 01:00:00|14289.8|14271.8|14358.4|14352.9|14360.9|14354.9|14289.8|14271.8|2412
1618279200000|2021-04-13 02:00:00|14357.4|14352.4|14379.9|14373.9|14388.4|14382.4|14334.9|14328.4|1307
1618282800000|2021-04-13 03:00:00|14379.4|14374.9|14383.4|14379.4|14397.4|14393.4|14286.5|14282.5|1351047
1618286400000|2021-04-13 04:00:00|14382.8|14378.8|14408.5|14404.5|14452.3|14448.3|14364.9|14360.9|1913775
1618290000000|2021-04-13 05:00:00|14408.6|14404.6|14352.9|14348.9|14412.5|14408.5|14333.2|14329.2|1541250
1618293600000|2021-04-13 06:00:00|14352.5|14348.5|14340.5|14336.5|14354.3|14350.3|14305|14301|1169700
1618297200000|2021-04-13 07:00:00|14341.8|14337.8|14335.2|14331.2|14413.3|14409.3|14333.4|14329.4|1326450
1618300800000|2021-04-13 08:00:00|14334.7|14330.7|14487.4|14483.4|14506.7|14502.7|14327.2|14323.2|2436450
1618304400000|2021-04-13 09:00:00|14488.4|14484.4|14535|14531|14541.7|14537.7|14483.7|14479.7|2973525
1618308000000|2021-04-13 10:00:00|14535.4|14530.5|14513.4|14503.9|14548.9|14541.4|14509.9|14496|12639986
1618311600000|2021-04-13 11:00:00|14512.9|14504.4|14491.4|14485.4|14512.9|14504.9|14474.9|14468.9|888
1618315200000|2021-04-13 12:00:00|14490.9|14486.9|14504.4|14497.9|14509.4|14502.4|14469.9|14463.9|866
1618318800000|2021-04-13 13:00:00|14503.9|14497.4|14479.4|14472.9|14505.4|14499.9|14442.9|14435.9|2368
1618322400000|2021-04-13 14:00:00|14478.9|14471.9|14458.9|14453.9|14488.9|14483.4|14441.4|14436.4|1701
1618326000000|2021-04-13 15:00:00|14459.4|14454.4|14522.4|14516.4|14523.4|14518.4|14448.9|14442.9|2445
1618329600000|2021-04-13 16:00:00|14521.9|14515.9|14509.9|14501.9|14528.9|14523.9|14506.9|14501.4|610
1618333200000|2021-04-13 17:00:00|14509.4|14502.4|14511.9|14506.4|14538.9|14534.4|14508.9|14500.9|512
1618336800000|2021-04-13 18:00:00|14511.4|14505.9|14495.4|14487.9|14511.4|14505.9|14465.4|14460.4|984
1618340400000|2021-04-13 19:00:00|14497.9|14488.4|14473.9|14466.9|14509.4|14502.9|14473.4|14466.9|500
1618344000000|2021-04-13 20:00:00|14472.9|14465.9|14477.2|14467.2|14499.4|14489.4|14472.9|14465.9|73
1618347600000|2021-04-13 21:00:00|14477.4|14467.4|14471.1|14453.1|14478.2|14468.2|14469.5|14451.5|12712728
1618351200000|2021-04-13 22:00:00|14471.7|14453.7|14466.4|14448.4|14472.9|14454.9|14465.2|14447.2|0
1618354800000|2021-04-13 23:00:00|14466.7|14448.7|14472.1|14454.1|14475.8|14457.8|14465.8|14447.8|0
1618358400000|2021-04-14 00:00:00|14472.8|14454.8|14473.3|14455.3|14476.8|14458.8|14469.9|14451.9|0
1618362000000|2021-04-14 01:00:00|14489.9|14479.9|14562.6|14555.6|14565.6|14559.1|14472.1|14465.6|1531
1618365600000|2021-04-14 02:00:00|14563.1|14556.1|14542.1|14535.1|14574.6|14568.1|14530.6|14523.6|1478
1618369200000|2021-04-14 03:00:00|14541.6|14536.6|14581.1|14575.6|14593.6|14587.6|14525.6|14518.1|2857
1618372800000|2021-04-14 04:00:00|14580.1|14573.1|14700.1|14692.6|14719.6|14714.1|14578.6|14573.1|8016
1618376400000|2021-04-14 05:00:00|14699.6|14693.6|14753.1|14747.1|14754.6|14749.6|14689.6|14684.6|6452
1618380000000|2021-04-14 06:00:00|14754.1|14747.6|14764.6|14759.6|14764.6|14759.6|14734.1|14729.1|2724
1618383600000|2021-04-14 07:00:00|14765.6|14757.1|14740.1|14734.1|14774.1|14768.6|14725.1|14719.6|3132
1618387200000|2021-04-14 08:00:00|14740.6|14734.6|14771.6|14766.6|14774.1|14768.1|14739.6|14734.6|2562
1618390800000|2021-04-14 09:00:00|14770.6|14764.1|14776.1|14768.1|14778.6|14773.1|14751.6|14746.1|3671
1618394400000|2021-04-14 10:00:00|14777.6|14767.6|14731.6|14725.6|14777.6|14767.6|14727.1|14722.6|12680974
1618398000000|2021-04-14 11:00:00|14730.6|14724.1|14714.6|14708.6|14742.1|14736.1|14713.1|14708.6|1566
1618401600000|2021-04-14 12:00:00|14715.1|14709.1|14700.6|14694.1|14720.1|14712.6|14692.6|14687.6|1064
1618405200000|2021-04-14 13:00:00|14700.1|14691.6|14682.1|14676.1|14711.1|14706.1|14679.1|14672.6|2021
1618408800000|2021-04-14 14:00:00|14681.6|14676.6|14692.1|14684.6|14730.1|14723.1|14675.1|14670.1|2111
1618412400000|2021-04-14 15:00:00|14692.6|14685.1|14698.1|14689.6|14720.6|14714.6|14684.6|14679.6|1617
1618416000000|2021-04-14 16:00:00|14697.6|14691.6|14710.6|14704.1|14715.1|14708.6|14673.1|14668.6|856
1618419600000|2021-04-14 17:00:00|14711.6|14703.6|14665.1|14658.1|14711.6|14704.6|14661.6|14654.6|665
1618423200000|2021-04-14 18:00:00|14664.6|14657.6|14648.1|14642.1|14684.6|14677.1|14645.1|14639.6|663
1618426800000|2021-04-14 19:00:00|14647.6|14641.1|14634.1|14628.1|14654.1|14647.1|14617.6|14613.1|1162
1618430400000|2021-04-14 20:00:00|14635.6|14626.1|14649.9|14639.9|14649.9|14639.9|14633.6|14624.6|129
1618434000000|2021-04-14 21:00:00|14649.6|14639.6|14651.3|14633.3|14654.8|14639.6|14648|14630|12711296
1618437600000|2021-04-14 22:00:00|14651.2|14633.2|14655.4|14637.4|14659.7|14641.7|14647.8|14629.8|0
1618441200000|2021-04-14 23:00:00|14656|14638|14653|14635|14658|14640|14650|14632|0
1618444800000|2021-04-15 00:00:00|14653.6|14635.6|14656.6|14638.6|14661.5|14643.5|14650|14632|0
1618448400000|2021-04-15 01:00:00|14668.1|14660.6|14635.1|14625.1|14679.6|14671.6|14618.6|14612.6|1495
1618452000000|2021-04-15 02:00:00|14634.6|14624.6|14640.6|14635.1|14659.6|14652.1|14624.1|14617.6|1441
1618455600000|2021-04-15 03:00:00|14641.1|14634.1|14585.6|14581.6|14646.6|14640.1|14525.2|14521.2|1950181
1618459200000|2021-04-15 04:00:00|14586|14582|14413.6|14409.6|14591.5|14587.5|14412.7|14408.7|3621225
1618462800000|2021-04-15 05:00:00|14413.2|14409.2|14379.1|14375.1|14442.3|14438.3|14366|14362|1713225
1618466400000|2021-04-15 06:00:00|14379.9|14375.9|14430.9|14426.9|14468.2|14464.2|14358.2|14354.2|1428900
1618470000000|2021-04-15 07:00:00|14430.4|14426.4|14438.2|14434.2|14467|14463|14416.8|14412.8|975975
1618473600000|2021-04-15 08:00:00|14438.5|14434.5|14510.6|14506.6|14543.8|14539.8|14432.3|14428.3|1869825
1618477200000|2021-04-15 09:00:00|14510.1|14506.1|14580|14576|14584.5|14580.5|14482.1|14478.1|2285025
1618480800000|2021-04-15 10:00:00|14580.9|14575.1|14604.1|14599.6|14610.6|14605.6|14580.9|14574.6|13771086
1618484400000|2021-04-15 11:00:00|14603.6|14597.6|14608.6|14601.1|14611.1|14605.1|14582.6|14577.6|674
1618488000000|2021-04-15 12:00:00|14608.1|14600.6|14629.6|14622.6|14656.1|14648.6|14604.6|14599.1|946
1618491600000|2021-04-15 13:00:00|14632.1|14623.6|14606.1|14600.6|14634.6|14629.1|14598.1|14591.6|1607
1618495200000|2021-04-15 14:00:00|14605.6|14600.1|14604.6|14597.6|14607.6|14602.1|14571.6|14566.1|1536
1618498800000|2021-04-15 15:00:00|14606.1|14598.6|14625.1|14618.1|14633.6|14626.6|14604.1|14597.6|1351
1618502400000|2021-04-15 16:00:00|14625.6|14618.6|14646.6|14641.1|14665.1|14660.1|14624.6|14617.6|1255
1618506000000|2021-04-15 17:00:00|14647.6|14640.6|14642.1|14635.1|14648.6|14641.1|14618.1|14612.6|635
1618509600000|2021-04-15 18:00:00|14643.1|14637.6|14653.6|14646.6|14659.1|14652.6|14628.6|14622.6|582
1618513200000|2021-04-15 19:00:00|14653.1|14646.1|14651.6|14643.1|14661.6|14656.6|14636.1|14629.6|684
1618516800000|2021-04-15 20:00:00|14650.6|14642.6|14649.9|14639.9|14650.6|14642.6|14625.6|14620.6|108
1618520400000|2021-04-15 21:00:00|14650.1|14640.1|14640.5|14622.5|14650.9|14640.9|14637.6|14621|13853593
1618524000000|2021-04-15 22:00:00|14639.2|14621.2|14643.8|14625.8|14645|14627|14634|14616|0
1618527600000|2021-04-15 23:00:00|14644.4|14626.4|14646.4|14628.4|14649.3|14631.3|14643.8|14625.8|0
1618531200000|2021-04-16 00:00:00|14645.8|14627.8|14637.9|14619.9|14646.4|14628.4|14630.8|14612.8|0
1618534800000|2021-04-16 01:00:00|14637.2|14619.2|14596.6|14588.6|14637.2|14622.6|14565.6|14559.6|1821
1618538400000|2021-04-16 02:00:00|14597.1|14589.1|14594.6|14584.6|14621.6|14615.1|14577.6|14571.1|746
1618542000000|2021-04-16 03:00:00|14596.6|14585.1|14614.1|14610.1|14640.9|14636.9|14565.8|14561.8|1016035
1618545600000|2021-04-16 04:00:00|14615.6|14611.6|14667.4|14663.4|14673.3|14669.3|14615.6|14611.6|1805025
1618549200000|2021-04-16 05:00:00|14667|14663|14690.4|14686.4|14699.6|14695.6|14645.8|14641.8|1336275
1618552800000|2021-04-16 06:00:00|14689.2|14685.2|14646.9|14642.9|14692.1|14688.1|14627.5|14623.5|1031100
1618556400000|2021-04-16 07:00:00|14647.6|14643.6|14654|14650|14684.5|14680.5|14641.1|14637.1|957525
1618560000000|2021-04-16 08:00:00|14654.3|14650.3|14703.1|14699.1|14713.7|14709.7|14639.2|14635.2|1303275
1618563600000|2021-04-16 09:00:00|14703|14699|14603.3|14599.3|14708.1|14704.1|14599.7|14595.7|2356500
1618567200000|2021-04-16 10:00:00|14605.9|14596.6|14623.1|14616.1|14638.2|14623.6|14605.1|14596.6|9757543
1618570800000|2021-04-16 11:00:00|14622.6|14616.6|14646.1|14640.6|14650.6|14645.1|14622.1|14616.1|655
1618574400000|2021-04-16 12:00:00|14644.1|14640.1|14639.1|14632.6|14650.1|14644.1|14638.6|14631.1|161
1618578000000|2021-04-16 13:00:00|14638.6|14632.1|14593.1|14585.1|14638.6|14632.1|14581.6|14575.1|1143
1618581600000|2021-04-16 14:00:00|14592.6|14584.6|14632.1|14625.6|14664.6|14657.6|14590.6|14582.1|1348
1618585200000|2021-04-16 15:00:00|14632.6|14624.6|14639.1|14631.6|14644.6|14638.6|14621.1|14615.6|700
1618588800000|2021-04-16 16:00:00|14639.6|14632.1|14625.6|14617.6|14641.6|14636.1|14615.1|14608.6|343
1618592400000|2021-04-16 17:00:00|14625.1|14615.6|14636.1|14629.6|14641.6|14636.1|14618.6|14609.6|258
1618596000000|2021-04-16 18:00:00|14636.6|14628.6|14650.6|14644.6|14653.1|14647.6|14627.1|14621.1|263
1618599600000|2021-04-16 19:00:00|14650.1|14644.1|14645.6|14638.6|14650.6|14645.1|14620.1|14614.6|425
1618603200000|2021-04-16 20:00:00|14647.1|14639.1|14643.4|14633.4|14651.6|14644.6|14618.9|14608.9|136
1618783200000|2021-04-18 22:00:00|14628.4|14610.4|14636.9|14618.9|14643.5|14625.5|14621.2|14603.2|0
1618786800000|2021-04-18 23:00:00|14636.3|14618.3|14599.6|14581.6|14638.1|14620.1|14599.6|14581.6|0
1618790400000|2021-04-19 00:00:00|14600.2|14582.2|14600|14582|14602.4|14584.4|14589.6|14571.6|0
1618794000000|2021-04-19 01:00:00|14600.6|14582.6|14454.6|14448.6|14600.6|14582.6|14415.1|14409.1|3380
1618797600000|2021-04-19 02:00:00|14456.6|14449.1|14450.1|14444.1|14460.6|14454.6|14434.6|14430.1|2045
1618801200000|2021-04-19 03:00:00|14449.6|14441.1|14270.9|14266.9|14450.1|14443.1|14228.9|14224.9|2977068
1618804800000|2021-04-19 04:00:00|14270.5|14266.5|14276.2|14272.2|14306.5|14302.5|14207|14203|3467025
1618808400000|2021-04-19 05:00:00|14275.6|14271.6|14287.1|14283.1|14334.6|14330.6|14270.4|14266.4|1522275
1618812000000|2021-04-19 06:00:00|14282.9|14278.9|14288.4|14284.4|14295.7|14291.7|14255.1|14251.1|811125
1618815600000|2021-04-19 07:00:00|14288.6|14284.6|14331.3|14327.3|14350.1|14346.1|14266.1|14262.1|1106700
1618819200000|2021-04-19 08:00:00|14330.7|14326.7|14351.1|14347.1|14396.1|14392.1|14310.5|14306.5|2066025
1618822800000|2021-04-19 09:00:00|14351|14347|14371.3|14367.3|14373|14369|14301.6|14297.6|2582175
1618826400000|2021-04-19 10:00:00|14372.3|14366.3|14383.3|14375.3|14384.3|14378.8|14359.8|14349.8|14455258
1618830000000|2021-04-19 11:00:00|14384.3|14374.8|14370.3|14364.3|14392.3|14387.3|14366.3|14359.3|553
1618833600000|2021-04-19 12:00:00|14370.8|14363.8|14371.3|14364.3|14376.8|14367.8|14362.3|14356.3|157
1618837200000|2021-04-19 13:00:00|14370.8|14362.3|14368.8|14363.3|14388.3|14381.3|14347.8|14343.3|1727
1618840800000|2021-04-19 14:00:00|14368.3|14362.3|14327.8|14321.3|14375.3|14368.8|14302.3|14296.3|2385
1618844400000|2021-04-19 15:00:00|14327.3|14323.8|14327.3|14320.3|14337.3|14331.3|14306.8|14299.8|892
1618848000000|2021-04-19 16:00:00|14326.8|14319.8|14307.8|14299.3|14337.8|14331.8|14297.8|14291.3|839
1618851600000|2021-04-19 17:00:00|14307.3|14298.8|14323.8|14318.3|14328.8|14324.3|14303.3|14296.8|342
1618855200000|2021-04-19 18:00:00|14323.3|14316.3|14327.8|14322.3|14331.8|14326.8|14305.8|14298.8|1038
1618858800000|2021-04-19 19:00:00|14327.3|14323.3|14350.8|14344.8|14350.8|14344.8|14317.3|14309.8|1142
1618862400000|2021-04-19 20:00:00|14348.8|14343.3|14355.3|14345.3|14355.6|14346.3|14341.3|14334.8|106
1618866000000|2021-04-19 21:00:00|14355.1|14345.1|14339.6|14321.6|14355.1|14345.1|14339.6|14321.6|14534750
1618869600000|2021-04-19 22:00:00|14341.3|14323.3|14344.8|14326.8|14347.6|14329.6|14338.5|14320.5|0
1618873200000|2021-04-19 23:00:00|14345.4|14327.4|14351.7|14333.7|14352.9|14334.9|14340.2|14322.2|0
1618876800000|2021-04-20 00:00:00|14352.3|14334.3|14347|14329|14355.9|14337.9|14345.2|14327.2|0
1618880400000|2021-04-20 01:00:00|14347.6|14329.6|14423.8|14416.8|14436.3|14429.3|14304.1|14294.1|2229
1618884000000|2021-04-20 02:00:00|14423.3|14411.3|14456.8|14449.3|14458.3|14452.8|14396.8|14390.3|1815
1618887600000|2021-04-20 03:00:00|14456.3|14449.8|14510.4|14506.4|14523.5|14519.5|14455.3|14449.8|1606469
1618891200000|2021-04-20 04:00:00|14511.1|14507.1|14472|14468|14513.6|14509.6|14446|14442|1569750
1618894800000|2021-04-20 05:00:00|14471.6|14467.6|14406.5|14402.5|14478.5|14474.5|14403|14399|1362000
1618898400000|2021-04-20 06:00:00|14406.8|14402.8|14381.3|14377.3|14432.6|14428.6|14356.8|14352.8|1284825
1618902000000|2021-04-20 07:00:00|14382.6|14378.6|14384.9|14380.9|14403.1|14399.1|14343.1|14339.1|1224300
1618905600000|2021-04-20 08:00:00|14384.2|14380.2|14310.4|14306.4|14395.8|14391.8|14301.5|14297.5|1313175
1618909200000|2021-04-20 09:00:00|14309.8|14305.8|14280.8|14276.8|14319.1|14315.1|14218.8|14214.8|3749025
1618912800000|2021-04-20 10:00:00|14283.2|14274.4|14291.2|14285.2|14317.5|14308.2|14273.2|14268.2|12058201
1618916400000|2021-04-20 11:00:00|14292.7|14285.7|14281.2|14275.7|14292.7|14287.2|14276.2|14270.7|689
1618920000000|2021-04-20 12:00:00|14283.7|14276.2|14266.2|14260.7|14292.7|14288.2|14264.7|14257.7|642
1618923600000|2021-04-20 13:00:00|14263.7|14259.2|14230.7|14225.2|14298.2|14291.7|14218.7|14213.7|2407
1618927200000|2021-04-20 14:00:00|14230.2|14223.2|14153.7|14146.2|14238.2|14232.7|14144.7|14138.2|3507
1618930800000|2021-04-20 15:00:00|14153.2|14145.2|14166.7|14159.7|14174.7|14168.7|14124.7|14119.2|3750
1618934400000|2021-04-20 16:00:00|14167.7|14159.2|14184.7|14178.7|14206.2|14199.2|14166.2|14159.2|1287
1618938000000|2021-04-20 17:00:00|14184.2|14176.2|14197.7|14191.2|14201.2|14195.7|14171.7|14163.7|500
1618941600000|2021-04-20 18:00:00|14197.2|14190.7|14192.7|14185.7|14221.2|14214.2|14186.2|14179.7|802
1618945200000|2021-04-20 19:00:00|14193.2|14187.7|14185.2|14175.2|14223.2|14218.2|14181.2|14174.7|668
1618948800000|2021-04-20 20:00:00|14185.5|14175.5|14188.7|14178.7|14192.7|14182.7|14177.7|14168.7|114
1618952400000|2021-04-20 21:00:00|14189|14179|14194.8|14176.8|14196.8|14179|14184|14174|12112401
1618956000000|2021-04-20 22:00:00|14193.9|14175.9|14202.5|14184.5|14203.1|14185.1|14193|14175|0
1618959600000|2021-04-20 23:00:00|14203.1|14185.1|14201.5|14183.5|14207.6|14189.6|14192.9|14174.9|0
1618963200000|2021-04-21 00:00:00|14202.1|14184.1|14210.4|14192.4|14214.7|14196.7|14194.9|14176.9|0
1618966800000|2021-04-21 01:00:00|14203.4|14193.4|14120.6|14114.6|14217.6|14209.1|14113.6|14106.6|1775
1618970400000|2021-04-21 02:00:00|14120.1|14113.6|14121.6|14114.6|14150.6|14144.1|14079.6|14074.6|1672
1618974000000|2021-04-21 03:00:00|14121.1|14116.1|14111.6|14107.1|14141.6|14132.6|14055.6|14049.1|2361
1618977600000|2021-04-21 04:00:00|14115.1|14108.1|14060.6|14054.6|14116.6|14110.6|14040.6|14034.1|3221
1618981200000|2021-04-21 05:00:00|14066.1|14055.1|14055.1|14048.6|14067.6|14061.1|14010.1|14002.6|2778
1618984800000|2021-04-21 06:00:00|14054.6|14047.6|14082.6|14076.1|14093.6|14088.1|14046.1|14040.6|1807
1618988400000|2021-04-21 07:00:00|14082.1|14076.6|14085.6|14080.1|14109.6|14103.6|14054.1|14047.6|2232
1618992000000|2021-04-21 08:00:00|14085.1|14079.1|14044.6|14038.1|14085.6|14079.1|14022.6|14017.6|2464
1618995600000|2021-04-21 09:00:00|14044.1|14038.6|14060.6|14052.1|14062.6|14057.6|14015.6|14010.6|2564
1618999200000|2021-04-21 10:00:00|14061.6|14053.1|14091.6|14086.1|14091.6|14086.6|14050.1|14038.9|12091785
1619002800000|2021-04-21 11:00:00|14092.6|14086.6|14086.1|14079.1|14095.1|14089.1|14077.6|14072.6|386
1619006400000|2021-04-21 12:00:00|14085.6|14078.6|14059.1|14052.1|14085.6|14078.6|14051.1|14046.1|318
1619010000000|2021-04-21 13:00:00|14058.6|14051.6|14129.1|14122.6|14129.1|14122.6|14042.1|14036.1|2738
1619013600000|2021-04-21 14:00:00|14128.6|14121.6|14143.6|14137.1|14153.6|14148.1|14104.1|14097.6|1869
1619017200000|2021-04-21 15:00:00|14144.1|14137.6|14140.1|14134.1|14158.1|14153.1|14126.6|14121.6|1104
1619020800000|2021-04-21 16:00:00|14144.1|14135.6|14134.1|14127.1|14152.1|14147.1|14128.1|14123.1|761
1619024400000|2021-04-21 17:00:00|14133.6|14127.6|14141.6|14136.1|14144.6|14138.6|14120.6|14114.6|739
1619028000000|2021-04-21 18:00:00|14142.6|14136.6|14145.6|14140.1|14150.1|14143.6|14131.6|14126.1|545
1619031600000|2021-04-21 19:00:00|14144.6|14138.6|14190.1|14183.6|14191.1|14186.1|14141.6|14135.6|1307
1619035200000|2021-04-21 20:00:00|14189.6|14183.1|14179.1|14174.6|14190.1|14183.1|14172.1|14166.1|268
1619038800000|2021-04-21 21:00:00|14178.6|14174.1|14179.7|14161.7|14182.1|14174.1|14162.1|14152.1|12117351
1619042400000|2021-04-21 22:00:00|14181.5|14163.5|14176|14158|14183.6|14165.6|14173.7|14155.7|0
1619046000000|2021-04-21 23:00:00|14176.6|14158.6|14173.4|14155.4|14180.6|14162.6|14171.3|14153.3|0
1619049600000|2021-04-22 00:00:00|14172.8|14154.8|14168.9|14150.9|14174.6|14156.6|14167.1|14149.1|0
1619053200000|2021-04-22 01:00:00|14169.5|14151.5|14130.6|14120.6|14221.6|14216.1|14115.1|14109.1|2581
1619056800000|2021-04-22 02:00:00|14130.1|14121.1|14188.6|14181.1|14198.1|14192.1|14121.6|14115.6|1274
1619060400000|2021-04-22 03:00:00|14189.1|14181.6|14215.3|14211.3|14224.1|14220.1|14146.9|14142.9|1374610
1619064000000|2021-04-22 04:00:00|14215.2|14211.2|14261.2|14257.2|14268.4|14264.4|14196.9|14192.9|1827300
1619067600000|2021-04-22 05:00:00|14261.8|14257.8|14272.4|14268.4|14287.6|14283.6|14225.7|14221.7|1392675
1619071200000|2021-04-22 06:00:00|14272.5|14268.5|14307.8|14303.8|14334.1|14330.1|14270.6|14266.6|1682400
1619074800000|2021-04-22 07:00:00|14306.4|14302.4|14331.9|14327.9|14371.3|14367.3|14287.1|14283.1|1698375
1619078400000|2021-04-22 08:00:00|14333.7|14329.7|14368.3|14364.3|14406.4|14402.4|14311.6|14307.6|1980900
1619082000000|2021-04-22 09:00:00|14367.7|14363.7|14397.8|14393.8|14424.5|14420.5|14360|14356|2124825
1619085600000|2021-04-22 10:00:00|14398.6|14393.1|14414.5|14405|14421|14415.5|14398|14387.8|12004254
1619089200000|2021-04-22 11:00:00|14413|14404|14392|14385|14419|14414.5|14385|14380|434
1619092800000|2021-04-22 12:00:00|14393.5|14386|14437.5|14431.5|14443|14437.5|14387.5|14381|443
1619096400000|2021-04-22 13:00:00|14437|14430.5|14380|14373|14440|14434.5|14369.5|14364|1752
1619100000000|2021-04-22 14:00:00|14379|14372|14345|14338.5|14387|14381|14340.5|14335|2263
1619103600000|2021-04-22 15:00:00|14345.5|14339|14338|14331.5|14358|14352|14317.5|14311|1111
1619107200000|2021-04-22 16:00:00|14339|14332|14337|14330.5|14350.5|14344.5|14320.5|14314.5|794
1619110800000|2021-04-22 17:00:00|14336.5|14330|14268.5|14260.5|14341|14335|14264.5|14257.5|1294
1619114400000|2021-04-22 18:00:00|14268|14260|14261.5|14252|14270.5|14265|14240.5|14235|1099
1619118000000|2021-04-22 19:00:00|14262|14252.3|14262.5|14254.5|14270.5|14261.5|14236|14230.5|878
1619121600000|2021-04-22 20:00:00|14262|14254|14271.8|14261.8|14273.5|14265|14259|14251.5|113
1619125200000|2021-04-22 21:00:00|14271.5|14261.5|14265.1|14247.1|14273.8|14263.8|14263|14245|12085141
1619128800000|2021-04-22 22:00:00|14264.4|14246.4|14257.8|14239.8|14268.9|14250.9|14256.5|14238.5|0
1619132400000|2021-04-22 23:00:00|14258.4|14240.4|14242.2|14224.2|14259.6|14241.6|14238.6|14220.6|0
1619136000000|2021-04-23 00:00:00|14242.8|14224.8|14259.7|14241.7|14260.7|14242.7|14237.1|14219.1|0
1619139600000|2021-04-23 01:00:00|14259.1|14241.1|14346|14339|14351|14345|14255.8|14241.1|2062
1619143200000|2021-04-23 02:00:00|14346.5|14339.5|14324.3|14314.3|14367.5|14361|14300.5|14294|1737
1619146800000|2021-04-23 03:00:00|14324|14314|14328.7|14324.7|14388.5|14384.5|14296|14290|853355
1619150400000|2021-04-23 04:00:00|14328.9|14324.9|14410.7|14406.7|14412.9|14408.9|14315.8|14311.8|2035500
1619154000000|2021-04-23 05:00:00|14411.7|14407.7|14441|14437|14462.9|14458.9|14384.1|14380.1|1538925
1619157600000|2021-04-23 06:00:00|14441.6|14437.6|14382.6|14378.6|14454.6|14450.6|14363.1|14359.1|1246650
1619161200000|2021-04-23 07:00:00|14384.4|14380.4|14422.6|14418.6|14428.5|14424.5|14372.6|14368.6|876375
1619164800000|2021-04-23 08:00:00|14422.5|14418.5|14302.8|14298.8|14422.5|14418.5|14300|14296|2299650
1619168400000|2021-04-23 09:00:00|14303.9|14299.9|14327.6|14323.6|14352.4|14348.4|14263|14259|2522475
1619172000000|2021-04-23 10:00:00|14328.5|14322.7|14338.4|14328.4|14347.6|14341.1|14328.5|14314.5|11311904
1619175600000|2021-04-23 11:00:00|14338.1|14328.1|14344.6|14339.1|14345.6|14341.1|14331.6|14323.6|245
1619179200000|2021-04-23 12:00:00|14345.1|14341.1|14320.1|14313.6|14355.1|14349.6|14313.6|14305.6|466
1619182800000|2021-04-23 13:00:00|14320.6|14315.1|14307.1|14301.1|14328.6|14322.6|14303.1|14296.6|987
1619186400000|2021-04-23 14:00:00|14306.6|14300.6|14336.6|14330.1|14349.1|14341.1|14295.1|14290.6|1530
1619190000000|2021-04-23 15:00:00|14337.6|14331.1|14351.6|14344.6|14365.1|14360.1|14329.1|14323.6|743
1619193600000|2021-04-23 16:00:00|14350.6|14344.1|14353.1|14346.6|14355.6|14349.1|14322.6|14316.6|616
1619197200000|2021-04-23 17:00:00|14353.6|14347.1|14323.1|14318.1|14353.6|14347.6|14314.1|14306.6|806
1619200800000|2021-04-23 18:00:00|14322.6|14317.1|14324.6|14318.6|14340.6|14335.1|14321.6|14315.6|516
1619204400000|2021-04-23 19:00:00|14325.1|14319.1|14314.1|14307.1|14343.6|14337.6|14311.1|14306.6|609
1619208000000|2021-04-23 20:00:00|14317.1|14308.1|14316.1|14306.6|14325.6|14319.6|14314.6|14304.6|160
1619211600000|2021-04-23 21:00:00|14312.6|14294.6|14312.6|14294.6|14312.6|14294.6|14312.6|14294.6|0
1619388000000|2021-04-25 22:00:00|14322.8|14304.8|14298.8|14280.8|14322.8|14304.8|14298.8|14280.8|0
1619391600000|2021-04-25 23:00:00|14299.4|14281.4|14229.1|14211.1|14301.9|14283.9|14225.4|14207.4|0
1619395200000|2021-04-26 00:00:00|14229.7|14211.7|14294.5|14276.5|14295.1|14277.1|14224.3|14206.3|0
1619398800000|2021-04-26 01:00:00|14310.1|14300.1|14406|14400|14416.5|14410|14290.6|14283.6|4157
1619402400000|2021-04-26 02:00:00|14407.5|14400.5|14491.5|14484.5|14494|14489.5|14396.5|14389|3162
1619406000000|2021-04-26 03:00:00|14493.5|14484|14478.9|14474.9|14494.9|14490.9|14422.8|14418.8|1260799
1619409600000|2021-04-26 04:00:00|14478.3|14474.3|14526.4|14522.4|14549.1|14545.1|14478.3|14474.3|2071200
1619413200000|2021-04-26 05:00:00|14526|14522|14510.3|14506.3|14538.5|14534.5|14494.4|14490.4|973575
1619416800000|2021-04-26 06:00:00|14510.4|14506.4|14488.6|14484.6|14524.5|14520.5|14478.4|14474.4|1050000
1619420400000|2021-04-26 07:00:00|14489|14485|14492.5|14488.5|14520|14516|14476|14472|1103850
1619424000000|2021-04-26 08:00:00|14494|14490|14456.1|14452.1|14522.3|14518.3|14442.6|14438.6|1581300
1619427600000|2021-04-26 09:00:00|14455.6|14451.6|14484.1|14480.1|14492.9|14488.9|14447.3|14443.3|1406775
1619431200000|2021-04-26 10:00:00|14484.7|14479.5|14462|14456|14505|14498|14460|14455.5|9367064
1619434800000|2021-04-26 11:00:00|14461.5|14456.5|14465|14458.5|14468|14462|14457.5|14451|1089
1619438400000|2021-04-26 12:00:00|14464.5|14457.5|14444.5|14438|14466.5|14460.5|14434|14428.5|654
1619442000000|2021-04-26 13:00:00|14445|14437.5|14459.5|14453|14472.5|14464.5|14437|14430.5|1268
1619445600000|2021-04-26 14:00:00|14460|14454.5|14466.5|14461|14489|14484.5|14457.5|14451.5|1205
1619449200000|2021-04-26 15:00:00|14467|14460|14470.5|14463|14480.5|14473|14453|14447.5|821
1619452800000|2021-04-26 16:00:00|14470|14463.5|14482|14476|14484.5|14478|14456.5|14449.5|519
1619456400000|2021-04-26 17:00:00|14482.5|14476.5|14509|14503.5|14512|14505.5|14482|14475|618
1619460000000|2021-04-26 18:00:00|14510|14504|14523.5|14517.5|14524.5|14519|14508|14501.5|409
1619463600000|2021-04-26 19:00:00|14523|14517|14510.5|14504|14523|14517|14484.5|14479|770
1619467200000|2021-04-26 20:00:00|14510|14503.5|14512|14507|14526|14516|14504.5|14499.5|314
1619470800000|2021-04-26 21:00:00|14511.5|14507.5|14507.2|14489.2|14524|14514|14506.6|14488.6|9451934
1619474400000|2021-04-26 22:00:00|14508.3|14490.3|14513.1|14495.1|14515.2|14497.2|14503.1|14485.1|0
1619478000000|2021-04-26 23:00:00|14513.7|14495.7|14519.2|14501.2|14523.4|14505.4|14510.7|14492.7|0
1619481600000|2021-04-27 00:00:00|14518.6|14500.6|14504.1|14486.1|14518.6|14500.6|14494.4|14476.4|0
1619485200000|2021-04-27 01:00:00|14524|14514|14495.3|14488.8|14537.5|14532|14472.5|14464.5|2765
1619488800000|2021-04-27 02:00:00|14496.3|14489.8|14458.3|14451.3|14503.8|14493.8|14434.3|14428.8|2309
1619492400000|2021-04-27 03:00:00|14456.8|14452.3|14516.7|14512.7|14541.5|14537.5|14446.8|14441.3|764595
1619496000000|2021-04-27 04:00:00|14515.8|14511.8|14562.9|14558.9|14580.7|14576.7|14509.8|14505.8|1661325
1619499600000|2021-04-27 05:00:00|14563.1|14559.1|14577.1|14573.1|14590.3|14586.3|14553|14549|875100
1619503200000|2021-04-27 06:00:00|14576.8|14572.8|14605.7|14601.7|14623.5|14619.5|14571.3|14567.3|1162875
1619506800000|2021-04-27 07:00:00|14605.8|14601.8|14587.9|14583.9|14616|14612|14582.1|14578.1|883350
1619510400000|2021-04-27 08:00:00|14587.5|14583.5|14639.2|14635.2|14639.2|14635.2|14583.2|14579.2|1179750
1619514000000|2021-04-27 09:00:00|14638.3|14634.3|14646.4|14642.4|14657.8|14653.8|14631.1|14627.1|1809525
1619517600000|2021-04-27 10:00:00|14647.3|14641.4|14654.8|14648.3|14671.4|14654.3|14636.8|14631.3|8254529
1619521200000|2021-04-27 11:00:00|14655.3|14650.3|14673.8|14664.3|14678.3|14673.3|14655.3|14647.8|244
1619524800000|2021-04-27 12:00:00|14674.3|14664.8|14670.3|14664.3|14701.3|14695.3|14666.8|14660.3|683
1619528400000|2021-04-27 13:00:00|14669.8|14663.8|14667.3|14659.8|14678.3|14672.3|14649.3|14642.3|1110
1619532000000|2021-04-27 14:00:00|14666.3|14659.3|14672.8|14666.8|14672.8|14667.3|14649.8|14644.3|897
1619535600000|2021-04-27 15:00:00|14672.3|14665.8|14674.8|14667.3|14679.3|14672.8|14651.8|14645.8|406
1619539200000|2021-04-27 16:00:00|14675.3|14667.8|14650.3|14644.3|14675.8|14669.8|14648.3|14643.3|424
1619542800000|2021-04-27 17:00:00|14651.3|14643.8|14651.3|14645.3|14667.3|14662.3|14648.8|14643.3|286
1619546400000|2021-04-27 18:00:00|14651.8|14645.8|14642.3|14636.3|14657.8|14653.3|14636.8|14631.8|388
1619550000000|2021-04-27 19:00:00|14641.8|14635.3|14662.3|14655.3|14662.3|14656.3|14636.8|14631.8|433
1619553600000|2021-04-27 20:00:00|14661.8|14655.8|14647.6|14637.6|14674.8|14668.8|14642.3|14632.3|572
1619557200000|2021-04-27 21:00:00|14647.3|14637.3|14647.1|14629.1|14650.5|14637.3|14644.8|14627.7|8336654
1619560800000|2021-04-27 22:00:00|14649.7|14631.7|14656.5|14638.5|14656.5|14638.5|14648.8|14630.8|0
1619564400000|2021-04-27 23:00:00|14657.1|14639.1|14656.3|14638.3|14663.2|14645.2|14656.3|14638.3|0
1619568000000|2021-04-28 00:00:00|14657|14639|14656.3|14638.3|14660.6|14642.6|14652.7|14634.7|0
1619571600000|2021-04-28 01:00:00|14655.7|14637.7|14691.4|14684.9|14698.4|14691.9|14617.4|14612.9|1776
1619575200000|2021-04-28 02:00:00|14690.9|14684.4|14695.4|14688.9|14717.9|14711.9|14670.9|14666.4|2137
1619578800000|2021-04-28 03:00:00|14694.9|14686.4|14751.1|14747.1|14751.1|14747.1|14668.4|14660.9|780465
1619582400000|2021-04-28 04:00:00|14751|14747|14738.7|14734.7|14759.5|14755.5|14729.9|14725.9|1059750
1619586000000|2021-04-28 05:00:00|14738.5|14734.5|14770.4|14766.4|14781.3|14777.3|14734.5|14730.5|636375
1619589600000|2021-04-28 06:00:00|14770.7|14766.7|14825|14821|14826.7|14822.7|14766.9|14762.9|575475
1619593200000|2021-04-28 07:00:00|14825.5|14821.5|14855.9|14851.9|14873.3|14869.3|14817.4|14813.4|829500
1619596800000|2021-04-28 08:00:00|14857.1|14853.1|14883|14879|14892.9|14888.9|14839|14835|817125
1619600400000|2021-04-28 09:00:00|14883.2|14879.2|14853.4|14849.4|14887.4|14883.4|14852.6|14848.6|1015200
1619604000000|2021-04-28 10:00:00|14860.6|14855.1|14857.6|14851.6|14860.6|14855.6|14844.4|14826.4|4759551
1619607600000|2021-04-28 11:00:00|14858.1|14852.1|14881.1|14875.6|14883.6|14878.1|14855.1|14849.1|744
1619611200000|2021-04-28 12:00:00|14880.6|14876.1|14870.1|14862.1|14891.1|14886.6|14865.1|14856.6|449
1619614800000|2021-04-28 13:00:00|14871.1|14863.1|14912.6|14906.1|14912.6|14907.1|14870.6|14862.6|792
1619618400000|2021-04-28 14:00:00|14912.1|14907.1|14896.6|14890.1|14932.6|14925.6|14894.1|14887.6|926
1619622000000|2021-04-28 15:00:00|14896.1|14889.6|14849.1|14843.6|14899.6|14893.1|14849.1|14843.6|1716
1619625600000|2021-04-28 16:00:00|14847.6|14842.6|14881.1|14872.1|14887.1|14880.6|14844.6|14839.1|169
1619629200000|2021-04-28 17:00:00|14882.1|14872.6|14857.4|14847.4|14884.1|14876.1|14845.6|14839.1|391
1619632800000|2021-04-28 18:00:00|14855.6|14845.6|14941.1|14932.6|14942.6|14936.1|14836.6|14830.1|1027
1619636400000|2021-04-28 19:00:00|14943.1|14933.1|14898.1|14888.1|14958.6|14954.1|14884.6|14877.1|1629
1619640000000|2021-04-28 20:00:00|14894.6|14887.1|14889.6|14885.1|14910.1|14900.1|14880.1|14874.6|240
1619643600000|2021-04-28 21:00:00|14890.1|14890.4|14891.2|14873.2|14900.4|14890.4|14887.8|14869.8|4803774
1619647200000|2021-04-28 22:00:00|14892.9|14874.9|14896.6|14878.6|14897.6|14879.6|14889.5|14871.5|0
1619650800000|2021-04-28 23:00:00|14896.2|14878.2|14908|14890|14908.6|14890.6|14894.6|14876.6|0
1619654400000|2021-04-29 00:00:00|14907.4|14889.4|14920.4|14902.4|14923.6|14905.6|14906.1|14888.1|0
1619658000000|2021-04-29 01:00:00|14921.1|14903.1|14992.6|14986.1|15005.6|15000.1|14874.6|14866.6|3465
1619661600000|2021-04-29 02:00:00|14993.6|14986.6|14981.6|14975.6|15006.6|15001.1|14979.6|14975.1|3639
1619665200000|2021-04-29 03:00:00|14981.1|14975.1|15009.4|15005.4|15035.9|15031.9|14952.6|14946.6|732401
1619668800000|2021-04-29 04:00:00|15009.3|15005.3|14915.4|14911.4|15026.3|15022.3|14904|14900|1690650
1619672400000|2021-04-29 05:00:00|14914.8|14910.8|14893|14889|14927|14923|14820.6|14816.6|1606125
1619676000000|2021-04-29 06:00:00|14892.8|14888.8|14906.2|14902.2|14913.4|14909.4|14865.4|14861.4|877800
1619679600000|2021-04-29 07:00:00|14906.6|14902.6|14933.5|14929.5|14951.8|14947.8|14894.6|14890.6|1169475
1619683200000|2021-04-29 08:00:00|14933.4|14929.4|14901.8|14897.8|14957.6|14953.6|14867.6|14863.6|1260225
1619686800000|2021-04-29 09:00:00|14901.6|14897.6|14876.8|14872.8|14916.7|14912.7|14872.7|14868.7|1670850
1619690400000|2021-04-29 10:00:00|14879.8|14869.8|14896.8|14888.8|14910.6|14900.6|14879.8|14869.8|8951412
1619694000000|2021-04-29 11:00:00|14897.3|14889.3|14897.8|14891.3|14906.3|14900.8|14896.8|14888.8|166
1619697600000|2021-04-29 12:00:00|14897.3|14890.8|14908.8|14903.3|14912.3|14906.3|14889.3|14884.3|232
1619701200000|2021-04-29 13:00:00|14909.3|14903.8|14821.3|14814.8|14911.3|14905.3|14805.8|14800.8|1582
1619704800000|2021-04-29 14:00:00|14820.8|14817.8|14810.8|14804.8|14830.3|14824.3|14784.8|14779.3|2444
1619708400000|2021-04-29 15:00:00|14810.3|14804.3|14776.3|14769.8|14821.8|14815.3|14774.8|14769.3|1339
1619712000000|2021-04-29 16:00:00|14775.8|14769.3|14782.3|14774.8|14799.8|14791.3|14759.3|14753.3|776
1619715600000|2021-04-29 17:00:00|14780.8|14774.3|14797.3|14790.8|14808.3|14799.8|14774.3|14765.8|198
1619719200000|2021-04-29 18:00:00|14798.3|14791.3|14831.8|14825.8|14844.3|14836.8|14796.3|14790.8|417
1619722800000|2021-04-29 19:00:00|14831.3|14826.3|14848.3|14841.3|14849.3|14841.8|14820.8|14814.3|540
1619726400000|2021-04-29 20:00:00|14848.8|14841.8|14834.8|14824.8|14849.8|14843.3|14825.8|14818.8|83
1619730000000|2021-04-29 21:00:00|14834.6|14824.6|14832.8|14814.8|14834.6|14824.6|14830.6|14812.6|9014224
1619733600000|2021-04-29 22:00:00|14834.2|14816.2|14825.5|14807.5|14835.4|14817.4|14822.4|14804.4|0
1619737200000|2021-04-29 23:00:00|14826.1|14808.1|14814.7|14796.7|14828.9|14810.9|14808.5|14790.5|0
1619740800000|2021-04-30 00:00:00|14815.3|14797.3|14817.2|14799.2|14827.2|14809.2|14807.2|14789.2|0
1619744400000|2021-04-30 01:00:00|14817.8|14799.8|14765.8|14759.8|14833.6|14823.6|14746.3|14740.8|1657
1619748000000|2021-04-30 02:00:00|14764.8|14758.3|14704.5|14697|14764.8|14758.3|14673.3|14664.8|2501
1619751600000|2021-04-30 03:00:00|14703.5|14697.5|14793.3|14789.3|14811|14807|14698.5|14693|1718999
1619755200000|2021-04-30 04:00:00|14795.1|14791.1|14812.3|14808.3|14844.7|14840.7|14764.5|14760.5|2166375
1619758800000|2021-04-30 05:00:00|14813.3|14809.3|14789.7|14785.7|14820.7|14816.7|14779.9|14775.9|755700
1619762400000|2021-04-30 06:00:00|14790.1|14786.1|14802.8|14798.8|14812.8|14808.8|14766.3|14762.3|773100
1619766000000|2021-04-30 07:00:00|14802.6|14798.6|14758.5|14754.5|14818.3|14814.3|14747.1|14743.1|1271475
1619769600000|2021-04-30 08:00:00|14758.9|14754.9|14684.6|14680.6|14770.7|14766.7|14659.6|14655.6|2964150
1619773200000|2021-04-30 09:00:00|14685.4|14681.4|14618.9|14614.9|14721|14717|14616.7|14612.7|2812200
1619776800000|2021-04-30 10:00:00|14619|14614.8|14575.5|14567|14624|14617.5|14570.5|14561.5|12412953
1619780400000|2021-04-30 11:00:00|14576|14567.5|14600|14593.5|14600|14593.5|14565.5|14559|334
1619784000000|2021-04-30 12:00:00|14599.5|14593|14629|14624.5|14635|14629|14594.5|14587|1063
1619787600000|2021-04-30 13:00:00|14631.5|14625|14628|14623|14652.5|14646.5|14617.5|14611.5|1320
1619791200000|2021-04-30 14:00:00|14630|14623.5|14632.5|14625|14652.5|14643.5|14588|14581|1766
1619794800000|2021-04-30 15:00:00|14632|14624.5|14598|14590.5|14633|14627|14572|14565|774
1619798400000|2021-04-30 16:00:00|14598.5|14591|14590.5|14584|14611|14604|14585.5|14578|305
1619802000000|2021-04-30 17:00:00|14591|14583.5|14563|14557|14603.5|14597.5|14557|14551|326
1619805600000|2021-04-30 18:00:00|14563.5|14556.5|14544.5|14538|14572|14565.5|14538|14532|948
1619809200000|2021-04-30 19:00:00|14546.5|14538.5|14559.5|14552|14560|14552.5|14519|14513|947
1619812800000|2021-04-30 20:00:00|14560|14552.5|14530.5|14520.5|14578.8|14568.8|14525.5|14515.5|149
1619816400000|2021-04-30 21:00:00|14529.5|14511.5|14529.5|14511.5|14529.5|14511.5|14529.5|14511.5|0
1619992800000|2021-05-02 22:00:00|14543.5|14525.5|14506.8|14488.8|14544.7|14526.7|14475.1|14457.1|0
1619996400000|2021-05-02 23:00:00|14507.4|14489.4|14524.8|14506.8|14525.1|14507.1|14503.2|14485.2|0
1620000000000|2021-05-03 00:00:00|14525.4|14507.4|14558.3|14540.3|14560.2|14542.2|14522.7|14504.7|0
1620003600000|2021-05-03 01:00:00|14558.6|14540.6|14472.8|14466.3|14582.8|14572.8|14452.3|14446.3|1961
1620007200000|2021-05-03 02:00:00|14470.8|14465.8|14423.3|14416.3|14472.8|14465.8|14392.8|14386.3|1757
1620010800000|2021-05-03 03:00:00|14425.8|14416.8|14520.1|14516.1|14526.7|14522.7|14421.3|14414.8|1903837
1620014400000|2021-05-03 04:00:00|14519.8|14515.8|14527.6|14523.6|14561|14557|14492.1|14488.1|2008800
1620018000000|2021-05-03 05:00:00|14527.8|14523.8|14554.2|14550.2|14599.2|14595.2|14519.4|14515.4|1176825
1620021600000|2021-05-03 06:00:00|14553.1|14549.1|14551.3|14547.3|14574.6|14570.6|14521.9|14517.9|785700
1620025200000|2021-05-03 07:00:00|14550.6|14546.6|14556.3|14552.3|14612.3|14608.3|14536.1|14532.1|1408800
1620028800000|2021-05-03 08:00:00|14557.1|14553.1|14623.3|14619.3|14623.6|14619.6|14544|14540|924375
1620032400000|2021-05-03 09:00:00|14627.5|14623.5|14657.3|14653.3|14702.7|14698.7|14627.5|14623.5|2845950
1620036000000|2021-05-03 10:00:00|14658.8|14651.7|14678.3|14671.3|14686.3|14676.8|14630.8|14621.9|10990925
1620039600000|2021-05-03 11:00:00|14678.8|14670.8|14664.3|14656.8|14689.8|14682.8|14638.3|14628.3|659
1620043200000|2021-05-03 12:00:00|14664.8|14655.8|14637.6|14627.6|14677.8|14671.8|14637.6|14627.6|307
1620046800000|2021-05-03 13:00:00|14637.3|14627.3|14660.8|14654.3|14667.8|14660.3|14632.8|14627.3|745
1620050400000|2021-05-03 14:00:00|14663.3|14653.3|14693.3|14686.3|14715.3|14708.3|14661.8|14652.3|1515
1620054000000|2021-05-03 15:00:00|14692.8|14685.8|14685.3|14680.8|14703.8|14697.3|14673.3|14667.3|1277
1620057600000|2021-05-03 16:00:00|14684.8|14680.3|14673.3|14667.3|14695.8|14688.8|14666.3|14659.8|386
1620061200000|2021-05-03 17:00:00|14677.8|14667.8|14671.8|14664.8|14680.3|14673.8|14664.8|14658.8|349
1620064800000|2021-05-03 18:00:00|14673.3|14665.3|14678.8|14671.8|14681.3|14675.3|14665.3|14659.3|244
1620068400000|2021-05-03 19:00:00|14676.3|14671.3|14685.3|14676.8|14685.3|14676.8|14655.3|14650.3|305
1620072000000|2021-05-03 20:00:00|14685.8|14676.3|14649.3|14644.8|14685.8|14676.3|14649.3|14644.8|157
1620075600000|2021-05-03 21:00:00|14649.8|14643.8|14653.5|14635.5|14656|14648.8|14649.8|14635.1|11060681
1620079200000|2021-05-03 22:00:00|14655.8|14637.8|14656.1|14638.1|14658.6|14640.6|14652.1|14634.1|0
1620082800000|2021-05-03 23:00:00|14656.4|14638.4|14654.3|14636.3|14659.1|14641.1|14651.1|14633.1|0
1620086400000|2021-05-04 00:00:00|14653|14635|14655|14637|14658.6|14640.6|14643|14625|0
1620090000000|2021-05-04 01:00:00|14654.4|14636.4|14608.5|14602.5|14665|14659|14608|14602.5|1935
1620093600000|2021-05-04 02:00:00|14608|14601.5|14679.5|14673.5|14680|14674|14604|14598|1630
1620097200000|2021-05-04 03:00:00|14679|14673|14683.2|14679.2|14730.5|14726.5|14659|14652.5|869989
1620100800000|2021-05-04 04:00:00|14682.3|14678.3|14657|14653|14700.3|14696.3|14593.8|14589.8|1827000
1620104400000|2021-05-04 05:00:00|14655.3|14651.3|14692.4|14688.4|14710.4|14706.4|14654.1|14650.1|1036950
1620108000000|2021-05-04 06:00:00|14691.9|14687.9|14699|14695|14727|14723|14661.9|14657.9|927675
1620111600000|2021-05-04 07:00:00|14699.9|14695.9|14612.8|14608.8|14707.3|14703.3|14571|14567|2104950
1620115200000|2021-05-04 08:00:00|14613.1|14609.1|14619.4|14615.4|14651.5|14647.5|14593.7|14589.7|1268925
1620118800000|2021-05-04 09:00:00|14619.1|14615.1|14520|14516|14640.8|14636.8|14477.2|14473.2|3383325
1620122400000|2021-05-04 10:00:00|14520.5|14515.6|14498|14488.5|14521|14516|14485|14478|11364251
1620126000000|2021-05-04 11:00:00|14498.5|14489|14450.5|14443.5|14505.5|14500.5|14428.5|14419|1201
1620129600000|2021-05-04 12:00:00|14450|14443|14437.5|14431|14454.5|14447|14419|14412.5|625
1620133200000|2021-05-04 13:00:00|14437|14430.5|14399.5|14394|14454.5|14448.5|14392|14386.5|2186
1620136800000|2021-05-04 14:00:00|14399|14393.5|14375|14366.5|14418|14413|14369.5|14364|2033
1620140400000|2021-05-04 15:00:00|14374.5|14367|14361.5|14356|14397|14390.5|14339|14333.5|2761
1620144000000|2021-05-04 16:00:00|14361|14353.5|14394|14388|14404.5|14396.5|14358.5|14353.5|705
1620147600000|2021-05-04 17:00:00|14393.5|14385|14404|14395.5|14409.5|14402|14383|14378.5|787
1620151200000|2021-05-04 18:00:00|14405|14396|14434.5|14428|14443.5|14438.5|14398|14389.5|840
1620154800000|2021-05-04 19:00:00|14439|14428.5|14437|14427|14441.5|14433.5|14422|14413|878
1620158400000|2021-05-04 20:00:00|14438.5|14427.5|14438|14428|14452|14444|14434|14427.5|173
1620162000000|2021-05-04 21:00:00|14437.8|14427.8|14446.7|14428.7|14447.3|14429.3|14434.8|14420.3|11416915
1620165600000|2021-05-04 22:00:00|14446.6|14428.6|14447.6|14429.6|14450|14432|14437.9|14419.9|0
1620169200000|2021-05-04 23:00:00|14448.2|14430.2|14461.1|14443.1|14461.1|14443.1|14445|14427|0
1620172800000|2021-05-05 00:00:00|14461.8|14443.8|14476.2|14458.2|14483.2|14465.2|14459.9|14441.9|0
1620176400000|2021-05-05 01:00:00|14476.8|14458.8|14540.6|14533.6|14562.1|14556.6|14464.6|14458.1|2726
1620180000000|2021-05-05 02:00:00|14542.6|14534.6|14575.6|14570.1|14577.1|14571.6|14542.6|14534.6|1461
1620183600000|2021-05-05 03:00:00|14576.1|14570.6|14558.2|14554.2|14608.6|14604.1|14548.3|14544.3|795233
1620187200000|2021-05-05 04:00:00|14558.7|14554.7|14587.6|14583.6|14617.2|14613.2|14519.8|14515.8|2000400
1620190800000|2021-05-05 05:00:00|14588.1|14584.1|14571.4|14567.4|14628.1|14624.1|14545.4|14541.4|1488900
1620194400000|2021-05-05 06:00:00|14571.9|14567.9|14586.2|14582.2|14597.4|14593.4|14550|14546|954525
1620198000000|2021-05-05 07:00:00|14587.5|14583.5|14643.4|14639.4|14665.9|14661.9|14565.1|14561.1|1877700
1620201600000|2021-05-05 08:00:00|14643.8|14639.8|14618.6|14614.6|14649|14645|14560.8|14556.8|1710225
1620205200000|2021-05-05 09:00:00|14618.8|14614.8|14664.2|14660.2|14664.2|14660.2|14592.7|14588.7|1518975
1620208800000|2021-05-05 10:00:00|14664.5|14659.8|14677.6|14669.6|14682.6|14675.6|14649.1|14643.1|10298001
1620212400000|2021-05-05 11:00:00|14677.1|14670.1|14670.6|14664.6|14678.1|14671.1|14664.1|14658.1|231
1620216000000|2021-05-05 12:00:00|14671.1|14665.1|14662.1|14655.6|14699.6|14694.1|14657.6|14652.1|638
1620219600000|2021-05-05 13:00:00|14663.1|14656.1|14650.1|14642.1|14697.6|14690.6|14644.1|14638.1|1993
1620223200000|2021-05-05 14:00:00|14650.6|14642.4|14688.1|14681.1|14691.6|14684.6|14628.1|14621.1|1335
1620226800000|2021-05-05 15:00:00|14688.6|14682.1|14702.1|14695.6|14702.1|14697.6|14683.1|14675.6|730
1620230400000|2021-05-05 16:00:00|14703.6|14696.1|14685.1|14679.1|14703.6|14698.1|14683.1|14677.6|356
1620234000000|2021-05-05 17:00:00|14684.6|14679.6|14688.6|14682.6|14699.1|14694.1|14680.1|14673.1|279
1620237600000|2021-05-05 18:00:00|14689.6|14683.1|14683.1|14677.1|14698.6|14693.1|14681.6|14676.6|460
1620241200000|2021-05-05 19:00:00|14682.6|14676.6|14670.1|14662.1|14683.1|14677.1|14654.1|14649.6|437
1620244800000|2021-05-05 20:00:00|14669.6|14662.6|14651.1|14645.1|14671.6|14664.1|14651.1|14645.1|97
1620248400000|2021-05-05 21:00:00|14651.6|14644.6|14653.8|14635.8|14654.5|14644.6|14649.4|14631.4|10356604
1620252000000|2021-05-05 22:00:00|14655.7|14637.7|14649.4|14631.4|14660.7|14642.7|14647.7|14629.7|0
1620255600000|2021-05-05 23:00:00|14650|14632|14664.7|14646.7|14666|14648|14649.4|14631.4|0
1620259200000|2021-05-06 00:00:00|14664.1|14646.1|14680.7|14662.7|14680.7|14662.7|14661|14643|0
1620262800000|2021-05-06 01:00:00|14680.1|14662.1|14723.5|14718.5|14766|14760|14666.5|14661|3739
1620266400000|2021-05-06 02:00:00|14726|14719|14647.5|14642|14740|14734|14647.5|14642|2129
1620270000000|2021-05-06 03:00:00|14647|14641|14670.6|14666.6|14704.4|14700.4|14644.5|14638|908203
1620273600000|2021-05-06 04:00:00|14670.7|14666.7|14656.3|14652.3|14714.7|14710.7|14638.7|14634.7|1707375
1620277200000|2021-05-06 05:00:00|14656.2|14652.2|14654|14650|14686|14682|14636.2|14632.2|940800
1620280800000|2021-05-06 06:00:00|14653.7|14649.7|14718.5|14714.5|14722.1|14718.1|14646.7|14642.7|1149000
1620284400000|2021-05-06 07:00:00|14718.3|14714.3|14727.2|14723.2|14756.2|14752.2|14706.3|14702.3|2054625
1620288000000|2021-05-06 08:00:00|14727.5|14723.5|14720.9|14716.9|14745.8|14741.8|14704.2|14700.2|1023975
1620291600000|2021-05-06 09:00:00|14720.2|14716.2|14754.2|14750.2|14756.1|14752.1|14709.9|14705.9|1721475
1620295200000|2021-05-06 10:00:00|14756.8|14747.6|14759|14752|14779.5|14771|14756.8|14742.4|9453657
1620298800000|2021-05-06 11:00:00|14758|14750.5|14762.5|14755|14764.5|14759.5|14749|14742|288
1620302400000|2021-05-06 12:00:00|14763|14755.5|14772.5|14765.5|14774.5|14769|14747.5|14742|219
1620306000000|2021-05-06 13:00:00|14770|14763|14771|14765.5|14799.5|14794|14758.5|14752.5|1136
1620309600000|2021-05-06 14:00:00|14770|14764|14780.5|14774.5|14780.5|14774.5|14735|14729.5|1197
1620313200000|2021-05-06 15:00:00|14781.5|14775|14810|14804|14814|14809|14767|14762.5|1294
1620316800000|2021-05-06 16:00:00|14811|14804.5|14807|14800|14816.5|14810.5|14798|14793|503
1620320400000|2021-05-06 17:00:00|14806.5|14799.5|14800|14793.5|14810.5|14804|14794.5|14789.5|352
1620324000000|2021-05-06 18:00:00|14799.5|14793|14770.5|14762.5|14803|14797|14761|14755.5|664
1620327600000|2021-05-06 19:00:00|14771|14763|14837.5|14828.5|14837.5|14832|14768|14760.5|721
1620331200000|2021-05-06 20:00:00|14834.5|14830|14827.8|14817.8|14836.5|14831.5|14814|14807|178
1620334800000|2021-05-06 21:00:00|14824.3|14814.3|14830.7|14812.7|14831.3|14823.5|14824.3|14810|9508968
1620338400000|2021-05-06 22:00:00|14833.7|14815.7|14828.4|14810.4|14835.6|14817.6|14825.6|14807.6|0
1620342000000|2021-05-06 23:00:00|14829|14811|14830.4|14812.4|14831.5|14813.5|14825.1|14807.1|0
1620345600000|2021-05-07 00:00:00|14829.8|14811.8|14821.5|14803.5|14837.9|14819.9|14820.9|14802.9|0
1620349200000|2021-05-07 01:00:00|14822.1|14804.1|14833.8|14826.8|14841.8|14834.8|14802.1|14792.1|1517
1620352800000|2021-05-07 02:00:00|14835.3|14827.3|14836.8|14830.8|14851.3|14845.3|14811.3|14805.8|1005
1620356400000|2021-05-07 03:00:00|14840.8|14832.3|14863.7|14859.7|14868.8|14864.8|14833.3|14827.3|1015137
1620360000000|2021-05-07 04:00:00|14863.6|14859.6|14838.3|14834.3|14879.7|14875.7|14833.3|14829.3|1286025
1620363600000|2021-05-07 05:00:00|14838.2|14834.2|14840.4|14836.4|14854.8|14850.8|14806.2|14802.2|869100
1620367200000|2021-05-07 06:00:00|14841.8|14837.8|14802.5|14798.5|14850.1|14846.1|14783.3|14779.3|1005225
1620370800000|2021-05-07 07:00:00|14802.7|14798.7|14798.6|14794.6|14822.6|14818.6|14777.2|14773.2|737325
1620374400000|2021-05-07 08:00:00|14798.3|14794.3|14835.9|14831.9|14859.1|14855.1|14794|14790|973725
1620378000000|2021-05-07 09:00:00|14835.1|14831.1|14832.5|14828.5|14872.3|14868.3|14830.3|14826.3|1521375
1620381600000|2021-05-07 10:00:00|14838.3|14832.3|14832.8|14824.3|14862.2|14844.8|14832.8|14821.7|7366340
1620385200000|2021-05-07 11:00:00|14832.3|14824.8|14851.8|14846.8|14852.3|14846.8|14826.8|14819.8|479
1620388800000|2021-05-07 12:00:00|14851.3|14847.3|14919.3|14909.3|14930.3|14923.3|14845.3|14835.8|1711
1620392400000|2021-05-07 13:00:00|14919.8|14912.3|14926.3|14920.3|14929.3|14923.8|14857.8|14851.8|2064
1620396000000|2021-05-07 14:00:00|14928.3|14921.3|14952.8|14946.8|14955.3|14949.3|14925.8|14919.8|2264
1620399600000|2021-05-07 15:00:00|14952.3|14946.3|14953.3|14947.3|14965.3|14960.3|14942.8|14937.3|2264
1620403200000|2021-05-07 16:00:00|14953.8|14947.8|14946.8|14940.3|14954.8|14948.8|14926.8|14921.3|861
1620406800000|2021-05-07 17:00:00|14946.3|14940.8|14940.3|14934.3|14952.3|14946.3|14938.8|14932.8|425
1620410400000|2021-05-07 18:00:00|14939.8|14933.8|14950.8|14945.3|14951.3|14945.3|14933.3|14928.3|355
1620414000000|2021-05-07 19:00:00|14951.3|14943.3|14956.8|14947.3|14956.8|14950.3|14940.3|14933.8|1080
1620417600000|2021-05-07 20:00:00|14953.3|14946.3|14970.3|14960.3|14970.3|14960.3|14943.3|14935.8|178
1620421200000|2021-05-07 21:00:00|14973.8|14955.8|14973.8|14955.8|14973.8|14955.8|14973.8|14955.8|0
1620597600000|2021-05-09 22:00:00|14976.4|14958.4|14974.2|14956.2|14984.3|14966.3|14970.6|14952.6|0
1620601200000|2021-05-09 23:00:00|14973.9|14955.9|14979.6|14961.6|14983.3|14965.3|14968|14950|0
1620604800000|2021-05-10 00:00:00|14980.2|14962.2|14974.7|14956.7|14995.2|14977.2|14974.1|14956.1|0
1620608400000|2021-05-10 01:00:00|14974.1|14956.1|14961.6|14956.1|14995.1|14988.6|14949.1|14943.1|2843
1620612000000|2021-05-10 02:00:00|14961.1|14956.6|14970.1|14963.6|14995.6|14991.1|14958.1|14952.6|1037
1620615600000|2021-05-10 03:00:00|14970.6|14964.6|14957.4|14953.4|14976.6|14969.1|14935|14931|976490
1620619200000|2021-05-10 04:00:00|14958.3|14954.3|14946.2|14942.2|14959.4|14955.4|14916.8|14912.8|1309200
1620622800000|2021-05-10 05:00:00|14946.3|14942.3|14967.3|14963.3|14979.1|14975.1|14939.5|14935.5|836025
1620626400000|2021-05-10 06:00:00|14966.9|14962.9|14967.1|14963.1|14973.7|14969.7|14952.6|14948.6|401850
1620630000000|2021-05-10 07:00:00|14965.7|14961.7|14957.5|14953.5|14991.1|14987.1|14942.2|14938.2|889725
1620633600000|2021-05-10 08:00:00|14957.7|14953.7|14966.9|14962.9|14998.2|14994.2|14953.2|14949.2|633825
1620637200000|2021-05-10 09:00:00|14966.4|14962.4|14969.6|14965.6|14980.3|14976.3|14948.3|14944.3|1429950
1620640800000|2021-05-10 10:00:00|14970.5|14964.6|14976.6|14970.1|14976.6|14970.1|14955.2|14937.2|6432112
1620644400000|2021-05-10 11:00:00|14977.1|14970.6|14985.6|14978.1|14990.6|14983.6|14972.6|14966.1|161
1620648000000|2021-05-10 12:00:00|14985.1|14977.6|14985.6|14978.6|14999.1|14992.1|14979.6|14973.6|271
1620651600000|2021-05-10 13:00:00|14986.1|14976.1|14923.6|14915.6|14988.6|14980.6|14920.6|14914.6|892
1620655200000|2021-05-10 14:00:00|14924.1|14914.6|14911.1|14904.6|14936.1|14930.1|14892.1|14885.1|1598
1620658800000|2021-05-10 15:00:00|14911.6|14905.1|14948.1|14942.1|14959.1|14954.1|14906.1|14899.6|1290
1620662400000|2021-05-10 16:00:00|14948.6|14942.6|14913.6|14907.6|14951.6|14945.1|14910.6|14905.1|306
1620666000000|2021-05-10 17:00:00|14914.1|14908.1|14930.1|14921.1|14937.1|14929.1|14909.1|14904.1|308
1620669600000|2021-05-10 18:00:00|14929.9|14920.6|14904.1|14896.6|14930.6|14922.6|14880.1|14875.1|782
1620673200000|2021-05-10 19:00:00|14903.6|14896.1|14878.6|14869.1|14911.6|14904.1|14860.6|14855.6|1077
1620676800000|2021-05-10 20:00:00|14881.1|14873.1|14870.4|14860.4|14883.1|14876.1|14868.1|14860.4|183
1620680400000|2021-05-10 21:00:00|14870.1|14860.1|14874.2|14856.2|14881.1|14875.1|14870.1|14854.5|6485692
1620684000000|2021-05-10 22:00:00|14871.7|14853.7|14888.1|14870.1|14888.4|14870.4|14870.6|14852.6|0
1620687600000|2021-05-10 23:00:00|14888.4|14870.4|14880.6|14862.6|14890.9|14872.9|14875.1|14857.1|0
1620691200000|2021-05-11 00:00:00|14879.9|14861.9|14828.8|14810.8|14884.5|14866.5|14815.3|14797.3|0
1620694800000|2021-05-11 01:00:00|14828.2|14810.2|14770.6|14764.6|14828.8|14817.6|14730.1|14723.1|3350
1620698400000|2021-05-11 02:00:00|14770.1|14765.1|14771.6|14763.6|14788.1|14781.6|14741.1|14735.6|1925
1620702000000|2021-05-11 03:00:00|14771.1|14764.1|14836.5|14832.5|14837.8|14833.8|14735.6|14728.1|1564799
1620705600000|2021-05-11 04:00:00|14836.6|14832.6|14837.8|14833.8|14857|14853|14824.3|14820.3|1432050
1620709200000|2021-05-11 05:00:00|14837.6|14833.6|14869.3|14865.3|14871.6|14867.6|14835.7|14831.7|613350
1620712800000|2021-05-11 06:00:00|14869.6|14865.6|14912.4|14908.4|14915|14911|14869.6|14865.6|1170525
1620716400000|2021-05-11 07:00:00|14913|14909|14830.4|14826.4|14913.5|14909.5|14805.9|14801.9|1441350
1620720000000|2021-05-11 08:00:00|14830.3|14826.3|14840.4|14836.4|14858.1|14854.1|14807.3|14803.3|900150
1620723600000|2021-05-11 09:00:00|14840.7|14836.7|14856.2|14852.2|14865.4|14861.4|14828.4|14824.4|1248750
1620727200000|2021-05-11 10:00:00|14858.9|14849.5|14841.4|14834.9|14858.9|14849.5|14815.9|14803.4|8315947
1620730800000|2021-05-11 11:00:00|14842.9|14835.4|14820.9|14814.9|14844.4|14837.4|14819.4|14813.9|424
1620734400000|2021-05-11 12:00:00|14820.4|14812.4|14770.9|14765.9|14832.9|14825.9|14766.4|14758.9|735
1620738000000|2021-05-11 13:00:00|14770.4|14765.4|14838.9|14833.4|14838.9|14833.4|14744.4|14739.4|2602
1620741600000|2021-05-11 14:00:00|14838.4|14833.9|14805.4|14797.4|14844.9|14838.4|14781.9|14776.4|3286
1620745200000|2021-05-11 15:00:00|14801.9|14795.9|14836.4|14828.9|14844.9|14839.9|14786.4|14779.9|1691
1620748800000|2021-05-11 16:00:00|14837.4|14829.9|14830.4|14822.4|14845.9|14839.4|14812.9|14806.4|338
1620752400000|2021-05-11 17:00:00|14829.9|14821.9|14852.4|14844.9|14857.9|14851.9|14827.9|14820.9|690
1620756000000|2021-05-11 18:00:00|14852.9|14845.9|14857.4|14848.4|14866.9|14860.4|14841.9|14835.4|437
1620759600000|2021-05-11 19:00:00|14856.9|14847.9|14842.4|14833.9|14867.9|14863.4|14832.4|14826.4|397
1620763200000|2021-05-11 20:00:00|14842.9|14834.4|14850.9|14840.9|14851.9|14845.4|14840.9|14833.4|136
1620766800000|2021-05-11 21:00:00|14850.7|14840.7|14845.2|14827.2|14851.4|14841.4|14842.7|14824.7|8378359
1620770400000|2021-05-11 22:00:00|14845.5|14827.5|14849|14831|14853.4|14835.4|14842.1|14824.1|0
1620774000000|2021-05-11 23:00:00|14849.3|14831.3|14862.6|14844.6|14862.6|14844.6|14838.3|14820.3|0
1620777600000|2021-05-12 00:00:00|14863.2|14845.2|14810.8|14792.8|14874|14856|14810.1|14792.1|0
1620781200000|2021-05-12 01:00:00|14810.4|14792.4|14809.4|14801.4|14839.4|14832.9|14776.4|14769.9|2197
1620784800000|2021-05-12 02:00:00|14808.4|14801.9|14784|14778|14834.9|14824.9|14782.5|14778|1269
1620788400000|2021-05-12 03:00:00|14783.5|14777.5|14762.1|14758.1|14801.1|14797.1|14724.5|14718|1375796
1620792000000|2021-05-12 04:00:00|14762|14758|14708.5|14704.5|14762|14758|14701.8|14697.8|2788125
1620795600000|2021-05-12 05:00:00|14708.4|14704.4|14707.8|14703.8|14738.9|14734.9|14686.6|14682.6|1676325
1620799200000|2021-05-12 06:00:00|14707.7|14703.7|14760.7|14756.7|14762.7|14758.7|14699.6|14695.6|1191375
1620802800000|2021-05-12 07:00:00|14760.8|14756.8|14764.1|14760.1|14784.3|14780.3|14741|14737|861900
1620806400000|2021-05-12 08:00:00|14764|14760|14740.4|14736.4|14771.7|14767.7|14715|14711|1251450
1620810000000|2021-05-12 09:00:00|14740.2|14736.2|14687|14683|14750|14746|14644.8|14640.8|2651400
1620813600000|2021-05-12 10:00:00|14688.4|14681.6|14663.5|14657|14714.8|14702|14656.5|14650.5|11717032
1620817200000|2021-05-12 11:00:00|14664|14658|14678.5|14672|14681|14676.5|14651.5|14646.5|418
1620820800000|2021-05-12 12:00:00|14678|14671.5|14670|14661|14698|14691.5|14605.5|14598|1466
1620824400000|2021-05-12 13:00:00|14670.5|14660.5|14682|14674.5|14714.5|14706.5|14636|14629.5|1969
1620828000000|2021-05-12 14:00:00|14681.5|14674|14617.5|14612|14690.5|14685|14604.5|14599|2020
1620831600000|2021-05-12 15:00:00|14617|14612.5|14562|14554|14629.5|14623|14556.5|14550.5|2221
1620835200000|2021-05-12 16:00:00|14561|14553.5|14559|14551|14562.5|14556.5|14534.5|14528.5|1206
1620838800000|2021-05-12 17:00:00|14558.8|14550|14551|14544|14588.8|14578.8|14545|14538|728
1620842400000|2021-05-12 18:00:00|14550.5|14543.5|14536|14529|14559|14551|14518.5|14511.5|1007
1620846000000|2021-05-12 19:00:00|14535.5|14528.5|14477|14470.5|14537.5|14531|14476.5|14470.5|1800
1620849600000|2021-05-12 20:00:00|14476.5|14471|14484.8|14474.8|14493|14483.5|14476.5|14467|161
1620853200000|2021-05-12 21:00:00|14484|14474|14480.7|14462.7|14484|14474|14474|14456|11798385
1620856800000|2021-05-12 22:00:00|14479.5|14461.5|14510.6|14492.6|14511.8|14493.8|14479.5|14461.5|0
1620860400000|2021-05-12 23:00:00|14510.3|14492.3|14516.5|14498.5|14518.1|14500.1|14506.2|14488.2|0
1620864000000|2021-05-13 00:00:00|14516.2|14498.2|14539.3|14521.3|14545.3|14527.3|14494|14476|0
1620867600000|2021-05-13 01:00:00|14539|14521|14567|14559.5|14583|14576|14497|14489.5|1221
1620871200000|2021-05-13 02:00:00|14566.5|14557|14609.4|14599.4|14613.1|14607.6|14540.6|14534.6|1241
1620874800000|2021-05-13 03:00:00|14609.6|14599.6|14565.6|14560.1|14610.1|14604.6|14512.6|14507.1|2722
1620878400000|2021-05-13 04:00:00|14568.1|14561.6|14574.1|14568.6|14611.1|14605.1|14533.1|14528.1|2670
1620882000000|2021-05-13 05:00:00|14574.6|14570.1|14455.6|14449.6|14582.6|14576.6|14450.1|14444.1|4775
1620885600000|2021-05-13 06:00:00|14454.6|14448.6|14525.1|14518.6|14540.6|14536.1|14454.6|14448.6|1900
1620889200000|2021-05-13 07:00:00|14525.6|14519.6|14457.6|14450.1|14525.6|14519.6|14448.6|14443.1|2543
1620892800000|2021-05-13 08:00:00|14457.1|14450.6|14467.1|14462.6|14478.1|14473.1|14438.6|14433.1|2855
1620896400000|2021-05-13 09:00:00|14468.1|14463.1|14510.1|14504.6|14540.1|14534.6|14468.1|14463.1|2649
1620900000000|2021-05-13 10:00:00|14510.6|14505.6|14503.6|14497.6|14518.1|14511.1|14484.1|14467.5|11775908
1620903600000|2021-05-13 11:00:00|14504.1|14498.6|14536.6|14530.1|14550.1|14544.6|14497.6|14492.1|1057
1620907200000|2021-05-13 12:00:00|14537.6|14530.6|14558.1|14548.1|14564.1|14559.1|14533.6|14527.1|707
1620910800000|2021-05-13 13:00:00|14557.1|14548.6|14602.6|14596.6|14605.6|14599.6|14556.1|14548.6|2375
1620914400000|2021-05-13 14:00:00|14602.1|14597.1|14634.1|14628.6|14640.1|14634.6|14586.1|14580.1|2611
1620918000000|2021-05-13 15:00:00|14635.1|14629.1|14596.1|14590.6|14636.6|14631.1|14591.1|14583.6|1235
1620921600000|2021-05-13 16:00:00|14597.6|14589.6|14598.1|14589.6|14626.1|14619.6|14591.1|14582.6|352
1620925200000|2021-05-13 17:00:00|14599.6|14591.1|14578.6|14569.6|14623.6|14617.6|14558.6|14550.6|718
1620928800000|2021-05-13 18:00:00|14580.1|14570.1|14622.6|14613.1|14641.1|14635.6|14579.6|14570.1|548
1620932400000|2021-05-13 19:00:00|14623.1|14613.6|14631.1|14624.1|14640.6|14633.6|14618.6|14609.6|523
1620936000000|2021-05-13 20:00:00|14628.6|14623.6|14614.1|14605.6|14630.1|14623.6|14606.6|14602.1|211
1620939600000|2021-05-13 21:00:00|14614.6|14605.1|14610.8|14592.8|14621.6|14611.6|14607.2|14589.2|11801343
1620943200000|2021-05-13 22:00:00|14614.3|14596.3|14607.8|14589.8|14614.3|14596.3|14604.1|14586.1|0
1620946800000|2021-05-13 23:00:00|14608.1|14590.1|14610.2|14592.2|14617.6|14599.6|14589.7|14571.7|0
1620950400000|2021-05-14 00:00:00|14609.6|14591.6|14624.4|14606.4|14633.2|14615.2|14605.9|14587.9|0
1620954000000|2021-05-14 01:00:00|14636.1|14627.1|14649.5|14643|14679.5|14673.5|14636.1|14627.1|2683
1620957600000|2021-05-14 02:00:00|14651|14643.5|14675|14666.5|14693.5|14688|14641|14634.5|1812
1620961200000|2021-05-14 03:00:00|14676.5|14667|14654.1|14650.1|14723|14719|14644|14640|1072808
1620964800000|2021-05-14 04:00:00|14654|14650|14696.8|14692.8|14730.3|14726.3|14619.2|14615.2|2226000
1620968400000|2021-05-14 05:00:00|14697|14693|14692.7|14688.7|14713.3|14709.3|14665.4|14661.4|986775
1620972000000|2021-05-14 06:00:00|14693.9|14689.9|14647.3|14643.3|14699|14695|14604.4|14600.4|1545600
1620975600000|2021-05-14 07:00:00|14647.5|14643.5|14680.3|14676.3|14686|14682|14630.8|14626.8|926700
1620979200000|2021-05-14 08:00:00|14680.8|14676.8|14673.5|14669.5|14702.5|14698.5|14643.2|14639.2|1055100
1620982800000|2021-05-14 09:00:00|14673.8|14669.8|14699.9|14695.9|14735.3|14731.3|14673.8|14669.8|2302275
1620986400000|2021-05-14 10:00:00|14700|14695.8|14697|14691|14709.5|14705|14686.9|14668.9|10047788
1620990000000|2021-05-14 11:00:00|14696|14691.5|14705.5|14698.5|14709.5|14702.5|14691.5|14686.5|272
1620993600000|2021-05-14 12:00:00|14706|14698|14699.5|14693|14717.5|14711|14672.5|14665|342
1620997200000|2021-05-14 13:00:00|14700.5|14695|14716.5|14710.5|14730.5|14723.5|14681.5|14677|1454
1621000800000|2021-05-14 14:00:00|14718.5|14712|14740|14735|14740.5|14735.5|14703|14696.5|1301
1621004400000|2021-05-14 15:00:00|14740.5|14735.5|14754|14747.5|14771.5|14765.5|14731|14725.5|1794
1621008000000|2021-05-14 16:00:00|14754.5|14748|14785|14777.5|14789|14782.5|14749.5|14744|1087
1621011600000|2021-05-14 17:00:00|14783.5|14778|14790|14784|14790.5|14785|14771|14763.5|404
1621015200000|2021-05-14 18:00:00|14790.5|14784.5|14817|14811|14822.5|14817.5|14788.5|14783.5|877
1621018800000|2021-05-14 19:00:00|14817.5|14811.5|14815|14809|14824|14818.5|14806.5|14801.5|1516
1621022400000|2021-05-14 20:00:00|14815.5|14808|14828.5|14818.5|14828.5|14820.5|14812.5|14806.5|245
1621026000000|2021-05-14 21:00:00|14833.5|14815.5|14833.5|14815.5|14833.5|14815.5|14833.5|14815.5|0
1621202400000|2021-05-16 22:00:00|14828.2|14810.2|14826.4|14808.4|14847|14829|14824.3|14806.3|0
1621206000000|2021-05-16 23:00:00|14827.1|14809.1|14820.4|14802.4|14831.5|14813.5|14817|14799|0
1621209600000|2021-05-17 00:00:00|14820.7|14802.7|14792.4|14774.4|14822.8|14804.8|14783.7|14765.7|0
1621213200000|2021-05-17 01:00:00|14792.7|14774.7|14751.5|14744.5|14807|14802|14741.5|14736|3294
1621216800000|2021-05-17 02:00:00|14751|14745|14760.5|14754|14768|14761.5|14719.5|14713.5|2021
1621220400000|2021-05-17 03:00:00|14760|14753|14735.8|14731.8|14769.7|14765.7|14725.3|14721.3|889003
1621224000000|2021-05-17 04:00:00|14735.2|14731.2|14817.5|14813.5|14829.4|14825.4|14729.6|14725.6|1899675
1621227600000|2021-05-17 05:00:00|14817.6|14813.6|14825.4|14821.4|14839.8|14835.8|14806.9|14802.9|965925
1621231200000|2021-05-17 06:00:00|14825.2|14821.2|14856|14852|14859.8|14855.8|14821.4|14817.4|959100
1621234800000|2021-05-17 07:00:00|14855.2|14851.2|14854.7|14850.7|14873.9|14869.9|14840.3|14836.3|986925
1621238400000|2021-05-17 08:00:00|14854.6|14850.6|14898|14894|14904.8|14900.8|14854.6|14850.6|974775
1621242000000|2021-05-17 09:00:00|14898.2|14894.2|14940.4|14936.4|14946.6|14942.6|14898|14894|2108400
1621245600000|2021-05-17 10:00:00|14940.9|14935.9|14906.9|14899.4|14941.9|14936.9|14905.9|14897.4|8726625
1621249200000|2021-05-17 11:00:00|14907.4|14899.9|14898.9|14891.4|14910.9|14905.4|14888.9|14883.9|1000
1621252800000|2021-05-17 12:00:00|14899.4|14891.9|14915.4|14909.9|14923.9|14917.9|14888.9|14883.9|482
1621256400000|2021-05-17 13:00:00|14914.9|14907.9|14958.4|14951.4|14958.4|14952.4|14912.4|14906.4|1267
1621260000000|2021-05-17 14:00:00|14958.9|14950.9|15025.9|15019.4|15036.9|15030.4|14947.4|14940.9|3957
1621263600000|2021-05-17 15:00:00|15024.9|15018.9|14996.4|14989.4|15028.9|15024.4|14990.9|14984.4|1269
1621267200000|2021-05-17 16:00:00|14994.4|14988.9|15002.9|14997.4|15008.4|15002.9|14984.9|14980.4|489
1621270800000|2021-05-17 17:00:00|15001.4|14995.4|14984.9|14978.9|15008.4|15002.4|14974.9|14969.9|528
1621274400000|2021-05-17 18:00:00|14985.9|14979.4|15008.9|15001.9|15008.9|15003.4|14983.4|14976.9|515
1621278000000|2021-05-17 19:00:00|15009.4|15003.4|15016.4|15009.9|15023.9|15017.9|14999.9|14995.4|1164
1621281600000|2021-05-17 20:00:00|15015.9|15010.4|15001.9|14995.4|15019.4|15013.9|15001.4|14995.4|366
1621285200000|2021-05-17 21:00:00|15001.4|15001.9|15016.4|14998.4|15018|15002.2|15001.4|14996.9|8787879
1621288800000|2021-05-17 22:00:00|15014.3|14996.3|15001.6|14983.6|15019.1|15001.1|15001.6|14983.6|0
1621292400000|2021-05-17 23:00:00|15002.3|14984.3|15023.3|15005.3|15024.8|15006.8|14999|14981|0
1621296000000|2021-05-18 00:00:00|15022.6|15004.6|15023.2|15005.2|15027.3|15009.3|15018.8|15000.8|0
1621299600000|2021-05-18 01:00:00|15023.8|15005.8|15095.1|15088.1|15100.1|15095.6|15023.2|15005.2|4216
1621303200000|2021-05-18 02:00:00|15094.6|15087.6|15125.1|15119.1|15129.1|15123.1|15093.1|15086.6|2751
1621306800000|2021-05-18 03:00:00|15125.6|15119.6|15136.9|15132.9|15139.3|15135.3|15078.8|15074.8|1852754
1621310400000|2021-05-18 04:00:00|15141.2|15137.2|15107.5|15103.5|15143.6|15139.6|15068.3|15064.3|1998225
1621314000000|2021-05-18 05:00:00|15108.5|15104.5|15143.7|15139.7|15158|15154|15103.7|15099.7|1158525
1621317600000|2021-05-18 06:00:00|15143.6|15139.6|15125.4|15121.4|15150.4|15146.4|15124.8|15120.8|687825
1621321200000|2021-05-18 07:00:00|15125.3|15121.3|15148.5|15144.5|15151.6|15147.6|15112.5|15108.5|686475
1621324800000|2021-05-18 08:00:00|15148|15144|15123.8|15119.8|15166.2|15162.2|15122|15118|1004325
1621328400000|2021-05-18 09:00:00|15123.4|15119.4|15144|15140|15144.2|15140.2|15103.2|15099.2|1505550
1621332000000|2021-05-18 10:00:00|15150.6|15145.6|15127.6|15123.1|15160.6|15155.1|15127.1|15122.6|8836283
1621335600000|2021-05-18 11:00:00|15126.1|15120.6|15105.6|15100.6|15133.1|15127.6|15105.6|15100.1|908
1621339200000|2021-05-18 12:00:00|15106.1|15101.1|15112.1|15106.1|15121.6|15113.6|15092.1|15087.6|557
1621342800000|2021-05-18 13:00:00|15111.1|15105.1|15112.1|15106.6|15133.1|15127.1|15083.6|15078.6|1653
1621346400000|2021-05-18 14:00:00|15111.6|15104.1|15144.1|15137.6|15146.1|15140.1|15095.6|15090.6|1623
1621350000000|2021-05-18 15:00:00|15144.6|15138.1|15127.1|15122.6|15151.6|15146.1|15127.1|15122.6|1143
1621353600000|2021-05-18 16:00:00|15127.6|15120.1|15152.6|15146.1|15156.6|15150.6|15122.6|15118.1|378
1621357200000|2021-05-18 17:00:00|15153.1|15146.6|15146.1|15139.1|15156.6|15150.6|15139.6|15132.6|272
1621360800000|2021-05-18 18:00:00|15146.6|15139.6|15124.6|15119.1|15152.6|15146.1|15113.1|15105.6|207
1621364400000|2021-05-18 19:00:00|15124.1|15118.1|15106.1|15099.1|15131.6|15124.6|15102.1|15097.6|290
1621368000000|2021-05-18 20:00:00|15105.1|15099.6|15097.1|15089.6|15111.1|15103.6|15095.1|15089.6|119
1621371600000|2021-05-18 21:00:00|15097.6|15091.9|15100.8|15082.8|15109.6|15099.6|15085.4|15067.4|8905497
1621375200000|2021-05-18 22:00:00|15099.5|15081.5|15108.3|15090.3|15116.2|15098.2|15099.5|15081.5|0
1621378800000|2021-05-18 23:00:00|15108.6|15090.6|15078.8|15060.8|15122.6|15104.6|15078.8|15060.8|0
1621382400000|2021-05-19 00:00:00|15080.8|15062.8|15098.2|15080.2|15105.3|15087.3|15067.2|15049.2|0
1621386000000|2021-05-19 01:00:00|15098.8|15080.8|15070.6|15065.1|15129.6|15122.6|15065.1|15060.6|2484
1621389600000|2021-05-19 02:00:00|15070.1|15064.6|15054.1|15048.6|15072.1|15067.6|15045.6|15040.1|2319
1621393200000|2021-05-19 03:00:00|15056.1|15050.1|15110.6|15106.6|15110.6|15106.6|15044.1|15039.6|682429
1621396800000|2021-05-19 04:00:00|15110.5|15106.5|15110|15106|15146.1|15142.1|15101.4|15097.4|1055925
1621400400000|2021-05-19 05:00:00|15109.7|15105.7|15091.9|15087.9|15115.7|15111.7|15084|15080|793050
1621404000000|2021-05-19 06:00:00|15093.2|15089.2|15120.1|15116.1|15138.5|15134.5|15091.1|15087.1|656625
1621407600000|2021-05-19 07:00:00|15119.7|15115.7|15090.3|15086.3|15119.7|15115.7|15084.9|15080.9|582825
1621411200000|2021-05-19 08:00:00|15090.8|15086.8|15050.8|15046.8|15090.9|15086.9|15032.1|15028.1|1505475
1621414800000|2021-05-19 09:00:00|15049.7|15045.7|15043.5|15039.5|15093.7|15089.7|15037.4|15033.4|1353825
1621418400000|2021-05-19 10:00:00|15044|15039|15046.7|15041.2|15051.2|15044.2|15022.3|15004.3|6581708
1621422000000|2021-05-19 11:00:00|15046.2|15040.7|14985.7|14979.7|15047.7|15041.7|14978.7|14974.2|1646
1621425600000|2021-05-19 12:00:00|14984.7|14979.2|14988.2|14981.2|15009.2|15004.7|14976.7|14971.2|743
1621429200000|2021-05-19 13:00:00|14986.7|14979.2|15021.7|15016.2|15028.2|15022.2|14963.2|14957.7|2538
1621432800000|2021-05-19 14:00:00|15020.2|15015.2|15033.7|15027.7|15044.2|15038.2|14978.7|14973.2|2684
1621436400000|2021-05-19 15:00:00|15032.2|15027.2|15049.7|15044.7|15049.7|15044.7|14997.2|14992.7|2120
1621440000000|2021-05-19 16:00:00|15050.2|15044.2|15066.7|15060.2|15070.7|15064.7|15041.7|15037.2|690
1621443600000|2021-05-19 17:00:00|15067.2|15059.7|15089.7|15081.7|15091.7|15086.7|15067.2|15059.7|868
1621447200000|2021-05-19 18:00:00|15088.7|15078.7|15031.7|15023.7|15090.7|15083.7|15018.7|15011.2|1426
1621450800000|2021-05-19 19:00:00|15032.2|15023.2|15073.7|15065.2|15078.2|15073.2|15019.7|15011.2|414
1621454400000|2021-05-19 20:00:00|15074.2|15066.2|15091.2|15081.7|15091.2|15081.7|15067.7|15061.7|138
1621458000000|2021-05-19 21:00:00|15090.2|15082.2|15081.9|15063.9|15090.2|15082.2|15074.1|15056.1|6630028
1621461600000|2021-05-19 22:00:00|15078.5|15060.5|15055.5|15037.5|15088.3|15070.3|15054.9|15036.9|0
1621465200000|2021-05-19 23:00:00|15054.9|15036.9|15061.2|15043.2|15063.8|15045.8|15053.6|15035.6|0
1621468800000|2021-05-20 00:00:00|15061.8|15043.8|15102.9|15084.9|15121.5|15103.5|15058.6|15040.6|0
1621472400000|2021-05-20 01:00:00|15103.5|15085.5|15057.2|15050.2|15105.4|15087.4|15036.7|15031.2|1832
1621476000000|2021-05-20 02:00:00|15059.7|15050.7|15033.7|15026.2|15061.7|15056.7|15014.7|15009.7|1169
1621479600000|2021-05-20 03:00:00|15033.2|15026.7|14990.7|14986.7|15077.6|15073.6|14990.7|14986.7|885006
1621483200000|2021-05-20 04:00:00|14991.5|14987.5|15018.2|15014.2|15039.6|15035.6|14975.4|14971.4|1218675
1621486800000|2021-05-20 05:00:00|15017.1|15013.1|15010.4|15006.4|15024.5|15020.5|14997|14993|633825
1621490400000|2021-05-20 06:00:00|15010.6|15006.6|14993.3|14989.3|15030.3|15026.3|14989.9|14985.9|504000
1621494000000|2021-05-20 07:00:00|14993.1|14989.1|14993|14989|15012.2|15008.2|14988.1|14984.1|537750
1621497600000|2021-05-20 08:00:00|14991.2|14987.2|14965.5|14961.5|15015.2|15011.2|14959.1|14955.1|1205550
1621501200000|2021-05-20 09:00:00|14964.9|14960.9|14933.7|14929.7|14966.4|14962.4|14906.8|14902.8|2579250
1621504800000|2021-05-20 10:00:00|14934.7|14928.7|14947.7|14939.2|14959.7|14950.7|14921.2|14906.9|7495847
1621508400000|2021-05-20 11:00:00|14947.2|14937.2|14961.7|14954.7|14968.7|14960.7|14933.2|14927.7|856
1621512000000|2021-05-20 12:00:00|14961.2|14955.2|14982.7|14978.2|14982.7|14978.2|14944.2|14938.2|733
1621515600000|2021-05-20 13:00:00|14983.7|14979.2|15022.7|15015.7|15033.7|15029.2|14978.7|14973.2|2024
1621519200000|2021-05-20 14:00:00|15022.2|15016.2|15009.2|15002.7|15030.2|15024.7|15007.2|15001.2|1572
1621522800000|2021-05-20 15:00:00|15008.7|15001.7|15051.7|15046.2|15068.7|15063.2|15003.2|14997.2|1553
1621526400000|2021-05-20 16:00:00|15052.7|15046.7|15039.2|15032.7|15052.7|15047.2|15023.2|15018.7|657
1621530000000|2021-05-20 17:00:00|15038.7|15032.2|15050.7|15043.7|15056.7|15051.2|15036.2|15028.7|668
1621533600000|2021-05-20 18:00:00|15051.2|15044.2|15056.7|15049.7|15061.7|15055.2|15046.2|15040.7|390
1621537200000|2021-05-20 19:00:00|15057.2|15050.2|15037.7|15031.2|15063.7|15059.2|15032.2|15027.2|1391
1621540800000|2021-05-20 20:00:00|15038.2|15031.7|15033|15023|15038.7|15032.7|15030.7|15023|290
1621544400000|2021-05-20 21:00:00|15033.2|15023.2|15025.5|15007.5|15034.2|15024.2|15024.5|15006.5|7571212
1621548000000|2021-05-20 22:00:00|15025.7|15007.7|15037.1|15019.1|15039.9|15021.9|15024.2|15006.2|0
1621551600000|2021-05-20 23:00:00|15037.8|15019.8|15055.2|15037.2|15055.5|15037.5|15035.2|15017.2|0
1621555200000|2021-05-21 00:00:00|15055.5|15037.5|15069.8|15051.8|15074.8|15056.8|15048.5|15030.5|0
1621558800000|2021-05-21 01:00:00|15049.2|15039.7|15017.2|15012.7|15068.7|15063.7|15017.2|15012.7|1918
1621562400000|2021-05-21 02:00:00|15016.7|15012.2|15014.2|15007.2|15019.2|15014.2|14981.7|14975.7|1479
1621566000000|2021-05-21 03:00:00|15013.7|15007.7|15022.6|15018.6|15041.2|15035.2|14989.3|14985.3|799388
1621569600000|2021-05-21 04:00:00|15022.5|15018.5|15100.4|15096.4|15102.7|15098.7|15019.7|15015.7|2308725
1621573200000|2021-05-21 05:00:00|15100.8|15096.8|15124.3|15120.3|15135.8|15131.8|15099|15095|1461375
1621576800000|2021-05-21 06:00:00|15124.5|15120.5|15124.7|15120.7|15140.8|15136.8|15107.2|15103.2|853200
1621580400000|2021-05-21 07:00:00|15124.8|15120.8|15128.7|15124.7|15132.7|15128.7|15096.8|15092.8|728325
1621584000000|2021-05-21 08:00:00|15129|15125|15167.3|15163.3|15168.3|15164.3|15107.4|15103.4|1076850
1621587600000|2021-05-21 09:00:00|15167.5|15163.5|15218.1|15214.1|15218.9|15214.9|15165.5|15161.5|2387775
1621591200000|2021-05-21 10:00:00|15220.1|15212.2|15191.7|15186.2|15232.6|15217.7|15191.7|15186.2|9551148
1621594800000|2021-05-21 11:00:00|15194.7|15186.7|15214.7|15209.2|15234.2|15227.7|15194.7|15186.7|587
1621598400000|2021-05-21 12:00:00|15213.2|15209.7|15205.2|15198.2|15224.2|15218.7|15197.2|15189.7|429
1621602000000|2021-05-21 13:00:00|15205.7|15197.7|15186.2|15180.2|15216.2|15211.2|15168.7|15162.7|1789
1621605600000|2021-05-21 14:00:00|15185.7|15179.7|15151.2|15145.2|15189.2|15183.7|15140.2|15134.7|2277
1621609200000|2021-05-21 15:00:00|15150.7|15145.7|15113.2|15107.2|15153.2|15147.2|15105.7|15100.2|2126
1621612800000|2021-05-21 16:00:00|15111.7|15106.7|15093.7|15087.2|15121.7|15116.2|15082.7|15077.2|1599
1621616400000|2021-05-21 17:00:00|15093.2|15085.7|15114.2|15105.2|15114.2|15109.7|15089.7|15083.7|777
1621620000000|2021-05-21 18:00:00|15113.7|15105.7|15115.7|15109.7|15124.2|15118.2|15099.2|15093.2|785
1621623600000|2021-05-21 19:00:00|15116.2|15110.2|15102.2|15093.2|15124.2|15117.2|15096.2|15090.2|1283
1621627200000|2021-05-21 20:00:00|15101.7|15098.2|15106.7|15096.7|15123|15113|15099.2|15093.2|488
1621630800000|2021-05-21 21:00:00|15101.2|15093.2|15106.7|15096.7|15106.7|15096.7|15101.2|15093.2|1
1621807200000|2021-05-23 22:00:00|15080.3|15062.3|15096.8|15078.8|15097.5|15079.5|15066.3|15048.3|0
1621810800000|2021-05-23 23:00:00|15097.5|15079.5|15101.5|15083.5|15114.8|15096.8|15096.8|15078.8|0
1621814400000|2021-05-24 00:00:00|15102.8|15084.8|15141.5|15123.5|15144.1|15126.1|15101.5|15083.5|0
1621818000000|2021-05-24 01:00:00|15142.2|15124.2|15179.7|15174.2|15185.7|15181.2|15136.2|15124.2|3873
1621821600000|2021-05-24 02:00:00|15179.2|15174.7|15145.2|15138.7|15185.2|15180.2|15117.7|15113.2|3380
1621825200000|2021-05-24 03:00:00|15144.7|15137.7|15216.7|15212.7|15250.2|15246.2|15142.7|15135.7|1103449
1621828800000|2021-05-24 04:00:00|15215.1|15211.1|15203.1|15199.1|15231.4|15227.4|15150.7|15146.7|1689000
1621832400000|2021-05-24 05:00:00|15202.6|15198.6|15217.8|15213.8|15227.1|15223.1|15196|15192|610125
1621836000000|2021-05-24 06:00:00|15219.2|15215.2|15210.7|15206.7|15223.7|15219.7|15197.2|15193.2|429525
1621839600000|2021-05-24 07:00:00|15212.1|15208.1|15220.2|15216.2|15237.3|15233.3|15182.8|15178.8|782325
1621843200000|2021-05-24 08:00:00|15220.5|15216.5|15204.4|15200.4|15226.1|15222.1|15192.6|15188.6|621675
1621846800000|2021-05-24 09:00:00|15204.7|15200.7|15191.1|15187.1|15257.8|15253.8|15182|15178|1885650
1621850400000|2021-05-24 10:00:00|15191.4|15185.9|15193.9|15188.4|15205.2|15196.9|15190.9|15176.6|7051742
1621854000000|2021-05-24 11:00:00|15193.4|15187.9|15178.9|15174.4|15193.4|15187.9|15164.9|15159.4|662
1621857600000|2021-05-24 12:00:00|15179.4|15173.4|15200.9|15195.4|15207.4|15200.9|15178.9|15172.9|366
1621861200000|2021-05-24 13:00:00|15200.4|15195.9|15251.4|15246.4|15253.4|15247.9|15179.4|15174.4|2170
1621864800000|2021-05-24 14:00:00|15255.9|15249.9|15260.9|15254.4|15268.4|15263.4|15240.4|15235.4|1302
1621868400000|2021-05-24 15:00:00|15261.4|15254.9|15240.9|15234.4|15266.9|15260.4|15237.9|15232.9|1177
1621872000000|2021-05-24 16:00:00|15241.4|15234.9|15253.9|15247.9|15259.4|15254.4|15239.4|15232.9|504
1621875600000|2021-05-24 17:00:00|15255.4|15249.4|15253.9|15247.9|15257.9|15252.4|15239.9|15231.4|389
1621879200000|2021-05-24 18:00:00|15254.4|15248.4|15271.4|15266.4|15272.9|15268.4|15253.9|15246.4|490
1621882800000|2021-05-24 19:00:00|15270.9|15265.4|15238.9|15232.9|15271.4|15266.4|15237.4|15232.4|615
1621886400000|2021-05-24 20:00:00|15238.4|15232.4|15240.4|15230.9|15244.9|15238.4|15235.4|15230.9|173
1621890000000|2021-05-24 21:00:00|15240.9|15231.4|15237.7|15219.7|15241.4|15231.4|15235.1|15217.1|7134412
1621893600000|2021-05-24 22:00:00|15235.9|15217.9|15251.1|15233.1|15251.4|15233.4|15234.6|15216.6|0
1621897200000|2021-05-24 23:00:00|15251.7|15233.7|15247.3|15229.3|15252.3|15234.3|15244.7|15226.7|0
1621900800000|2021-05-25 00:00:00|15246.6|15228.6|15248|15230|15250.2|15232.2|15231.4|15213.4|0
1621904400000|2021-05-25 01:00:00|15248.7|15230.7|15291.8|15285.3|15299.9|15295.4|15242.9|15230|3942
1621908000000|2021-05-25 02:00:00|15293.3|15285.8|15305.3|15300.8|15311.8|15305.3|15276.3|15269.8|2291
1621911600000|2021-05-25 03:00:00|15306.3|15302.3|15276.5|15272.5|15315.8|15309.8|15264.7|15260.7|852166
1621915200000|2021-05-25 04:00:00|15275.9|15271.9|15276.6|15272.6|15282.2|15278.2|15251.8|15247.8|906675
1621918800000|2021-05-25 05:00:00|15277.2|15273.2|15252.7|15248.7|15277.9|15273.9|15230.1|15226.1|835575
1621922400000|2021-05-25 06:00:00|15253.3|15249.3|15256.7|15252.7|15269.6|15265.6|15248.5|15244.5|464025
1621926000000|2021-05-25 07:00:00|15257.4|15253.4|15213.6|15209.6|15267.2|15263.2|15206.4|15202.4|956775
1621929600000|2021-05-25 08:00:00|15214.5|15210.5|15174.8|15170.8|15229.6|15225.6|15158.5|15154.5|1966575
1621933200000|2021-05-25 09:00:00|15177.6|15173.6|15231.5|15227.5|15232.3|15228.3|15168.3|15164.3|1805625
1621936800000|2021-05-25 10:00:00|15232.8|15226.1|15235.8|15228.3|15246.4|15241.3|15231|15213|7716802
1621940400000|2021-05-25 11:00:00|15235.3|15227.8|15223.3|15216.8|15240.8|15234.8|15218.8|15214.3|701
1621944000000|2021-05-25 12:00:00|15223.8|15217.8|15213.3|15206.8|15227.3|15220.3|15207.3|15201.8|243
1621947600000|2021-05-25 13:00:00|15212.3|15207.3|15224.8|15216.8|15244.8|15238.8|15202.8|15196.3|1158
1621951200000|2021-05-25 14:00:00|15223.8|15216.3|15211.3|15202.8|15234.3|15228.3|15204.3|15197.8|827
1621954800000|2021-05-25 15:00:00|15210.8|15203.8|15209.8|15204.3|15213.8|15206.3|15178.8|15173.8|975
1621958400000|2021-05-25 16:00:00|15211.3|15204.8|15208.8|15203.8|15214.8|15208.8|15189.3|15183.3|584
1621962000000|2021-05-25 17:00:00|15209.3|15203.3|15194.8|15188.3|15214.8|15208.8|15194.3|15188.3|421
1621965600000|2021-05-25 18:00:00|15196.3|15188.8|15177.8|15171.8|15196.3|15189.3|15169.8|15164.8|411
1621969200000|2021-05-25 19:00:00|15177.3|15172.3|15170.8|15163.3|15177.3|15172.3|15155.3|15149.8|753
1621972800000|2021-05-25 20:00:00|15170.3|15162.8|15182.3|15175.8|15183.8|15179.3|15156.3|15151.3|252
1621976400000|2021-05-25 21:00:00|15183.3|15176.3|15185.5|15167.5|15189.2|15182.3|15175.6|15165.6|7795505
1621980000000|2021-05-25 22:00:00|15185.4|15167.4|15200.8|15182.8|15202.7|15184.7|15184.4|15166.4|0
1621983600000|2021-05-25 23:00:00|15201.4|15183.4|15196.2|15178.2|15201.4|15183.4|15191.7|15173.7|0
1621987200000|2021-05-26 00:00:00|15195.5|15177.5|15209.4|15191.4|15213.2|15195.2|15192.4|15174.4|0
1621990800000|2021-05-26 01:00:00|15209.7|15191.7|15203.8|15197.8|15228.3|15218.3|15196.3|15190.8|1552
1621994400000|2021-05-26 02:00:00|15205.8|15197.3|15243.1|15237.1|15254.1|15249.6|15191.1|15186.1|1600
1621998000000|2021-05-26 03:00:00|15243.6|15237.6|15216.1|15210.6|15260.1|15255.1|15202.6|15197.1|6035
1622001600000|2021-05-26 04:00:00|15215.6|15209.1|15272.7|15268.7|15274.3|15270.3|15199.7|15195.7|1821392
1622005200000|2021-05-26 05:00:00|15272.8|15268.8|15286.4|15282.4|15304.1|15300.1|15265.3|15261.3|925650
1622008800000|2021-05-26 06:00:00|15286.3|15282.3|15312.4|15308.4|15313.1|15309.1|15271.6|15267.6|686925
1622012400000|2021-05-26 07:00:00|15311.6|15307.6|15304.3|15300.3|15317.4|15313.4|15289.4|15285.4|808500
1622016000000|2021-05-26 08:00:00|15303.8|15299.8|15297.3|15293.3|15314.7|15310.7|15278.2|15274.2|515025
1622019600000|2021-05-26 09:00:00|15297.2|15293.2|15306.1|15302.1|15320.9|15316.9|15286.1|15282.1|999225
1622023200000|2021-05-26 10:00:00|15307.6|15303.6|15305.1|15301.1|15308.1|15304.1|15294.1|15280|4474711
1622026800000|2021-05-26 11:00:00|15306.1|15302.1|15290.1|15286.1|15318.6|15314.6|15287.1|15283.1|914
1622030400000|2021-05-26 12:00:00|15289.6|15285.6|15289.6|15285.6|15308.1|15304.1|15280.6|15276.6|556
1622034000000|2021-05-26 13:00:00|15295.1|15291.1|15299.1|15295.1|15302.6|15298.6|15284.1|15280.1|674
1622037600000|2021-05-26 14:00:00|15300.1|15296.1|15326.1|15322.1|15327.6|15323.6|15297.6|15293.6|521
1622041200000|2021-05-26 15:00:00|15326.6|15322.6|15328.6|15324.6|15333.1|15329.1|15309.1|15305.1|483
1622044800000|2021-05-26 16:00:00|15330.1|15326.1|15342.6|15338.6|15344.6|15340.6|15327.6|15323.6|745
1622048400000|2021-05-26 17:00:00|15341.1|15337.1|15334.1|15330.1|15345.1|15341.1|15325.6|15321.6|343
1622052000000|2021-05-26 18:00:00|15331.1|15327.1|15345.6|15341.6|15354.6|15350.6|15331.1|15327.1|200
1622055600000|2021-05-26 19:00:00|15345.1|15341.1|15334.1|15330.1|15347.6|15343.6|15332.1|15328.1|769
1622059200000|2021-05-26 20:00:00|15333.6|15329.6|15343.1|15339.1|15343.1|15339.1|15331.6|15327.6|132
1622062800000|2021-05-26 21:00:00|15336.1|15332.1|15342.7|15324.7|15343.1|15332.1|15336.1|15323.9|4521498
1622066400000|2021-05-26 22:00:00|15342.2|15324.2|15347.8|15329.8|15363.6|15345.6|15342.2|15324.2|0
1622070000000|2021-05-26 23:00:00|15347.2|15329.2|15347.4|15329.4|15348.1|15330.1|15341|15323|0
1622073600000|2021-05-27 00:00:00|15346.8|15328.8|15342|15324|15350.6|15332.6|15333.8|15315.8|0
1622077200000|2021-05-27 01:00:00|15314.5|15310.5|15307.5|15303.5|15329.5|15325.5|15262.5|15258.5|2841
1622080800000|2021-05-27 02:00:00|15309.5|15305.5|15321|15317|15329|15325|15299.5|15295.5|963
1622084400000|2021-05-27 03:00:00|15324|15320|15303.1|15299.1|15337.5|15333.5|15294.2|15290.2|329077
1622088000000|2021-05-27 04:00:00|15302.7|15298.7|15326.2|15322.2|15327.3|15323.3|15283|15279|881775
1622091600000|2021-05-27 05:00:00|15326.1|15322.1|15361.6|15357.6|15362.2|15358.2|15310|15306|787500
1622095200000|2021-05-27 06:00:00|15362.2|15358.2|15356.3|15352.3|15378|15374|15353.7|15349.7|1102200
1622098800000|2021-05-27 07:00:00|15355.6|15351.6|15374.1|15370.1|15374.7|15370.7|15352.4|15348.4|1118775
1622102400000|2021-05-27 08:00:00|15374.2|15370.2|15314.7|15310.7|15381.2|15377.2|15306.2|15302.2|1309275
1622106000000|2021-05-27 09:00:00|15315.4|15311.4|15379.8|15375.8|15388.8|15384.8|15297.1|15293.1|2957475
1622109600000|2021-05-27 10:00:00|15386.8|15382.8|15392.5|15388.5|15405|15393.5|15381.5|15377.5|8417160
1622113200000|2021-05-27 11:00:00|15391|15387|15392|15388|15396|15392|15378|15374|546
1622116800000|2021-05-27 12:00:00|15394.5|15390.5|15407.5|15403.5|15411.5|15407.5|15387.5|15383.5|662
1622120400000|2021-05-27 13:00:00|15408.5|15404.5|15408.5|15404.5|15425|15421|15402.5|15398.5|1594
1622124000000|2021-05-27 14:00:00|15411.5|15407.5|15425.5|15421.5|15435.5|15431.5|15409.5|15405.5|1321
1622127600000|2021-05-27 15:00:00|15426|15422|15413.5|15409.5|15427|15423|15400.5|15396.5|831
1622131200000|2021-05-27 16:00:00|15414.5|15410.5|15405|15401|15422.5|15418.5|15402|15398|762
1622134800000|2021-05-27 17:00:00|15407.5|15403.5|15412.5|15408.5|15419.5|15415.5|15395|15391|424
1622138400000|2021-05-27 18:00:00|15411|15407|15410.5|15406.5|15415|15411|15400.5|15396.5|473
1622142000000|2021-05-27 19:00:00|15409.5|15405.5|15407.5|15403.5|15424|15420|15398|15394|692
1622145600000|2021-05-27 20:00:00|15408.5|15404.5|15437.5|15433.5|15437.5|15433.5|15406|15402|199
1622149200000|2021-05-27 21:00:00|15444.7|15426.7|15444.1|15426.1|15446.1|15428.1|15441.6|15423.6|8482793
1622152800000|2021-05-27 22:00:00|15444.6|15426.6|15450.1|15432.1|15452.5|15434.5|15444.6|15426.6|0
1622156400000|2021-05-27 23:00:00|15450.4|15432.4|15474.5|15456.5|15479.6|15461.6|15445.5|15427.5|0
1622160000000|2021-05-28 00:00:00|15475.1|15457.1|15471.4|15453.4|15479.9|15461.9|15469.7|15451.7|0
1622163600000|2021-05-28 01:00:00|15445.5|15441.5|15438.5|15434.5|15452.5|15448.5|15418.5|15414.5|1995
1622167200000|2021-05-28 02:00:00|15437.5|15433.5|15420|15416|15456|15452|15418.5|15414.5|1216
1622170800000|2021-05-28 03:00:00|15420.5|15416.5|15455.1|15451.1|15472.2|15468.2|15406|15402|994844
1622174400000|2021-05-28 04:00:00|15457.7|15453.7|15449.7|15445.7|15467.4|15463.4|15429.1|15425.1|1027125
1622178000000|2021-05-28 05:00:00|15450|15446|15426.6|15422.6|15456.9|15452.9|15403.7|15399.7|808200
1622181600000|2021-05-28 06:00:00|15426.5|15422.5|15438.9|15434.9|15452.1|15448.1|15421.2|15417.2|561300
1622185200000|2021-05-28 07:00:00|15438.8|15434.8|15441.8|15437.8|15449.4|15445.4|15427.3|15423.3|443025
1622188800000|2021-05-28 08:00:00|15442|15438|15467.2|15463.2|15482.1|15478.1|15438.4|15434.4|1146450
1622192400000|2021-05-28 09:00:00|15467.3|15463.3|15460|15456|15468.7|15464.7|15425.9|15421.9|1441575
1622196000000|2021-05-28 10:00:00|15442.6|15438.6|15447.1|15443.1|15453.6|15449.6|15433.6|15427.4|6377973
1622199600000|2021-05-28 11:00:00|15442.6|15438.6|15423.1|15419.1|15443.6|15439.6|15422.6|15418.6|321
1622203200000|2021-05-28 12:00:00|15422.1|15418.1|15386.1|15382.1|15422.1|15418.1|15384.1|15380.1|828
1622206800000|2021-05-28 13:00:00|15386.6|15382.6|15456.1|15452.1|15460.1|15456.1|15386.6|15382.6|1347
1622210400000|2021-05-28 14:00:00|15455.1|15451.1|15434.1|15430.1|15456.6|15452.6|15415.1|15411.1|1272
1622214000000|2021-05-28 15:00:00|15435.1|15431.1|15441.1|15437.1|15448.1|15444.1|15421.1|15417.1|1034
1622217600000|2021-05-28 16:00:00|15442.1|15438.1|15436.1|15432.1|15446.6|15442.6|15428.1|15424.1|303
1622221200000|2021-05-28 17:00:00|15440.1|15436.1|15435.6|15431.6|15447.6|15443.6|15428.6|15424.6|231
1622224800000|2021-05-28 18:00:00|15436.6|15432.6|15440.6|15436.6|15443.1|15439.1|15426.6|15422.6|166
1622228400000|2021-05-28 19:00:00|15439.1|15435.1|15400.1|15396.1|15445.1|15441.1|15400.1|15396.1|635
1622232000000|2021-05-28 20:00:00|15401.6|15397.6|15394.1|15390.1|15421.1|15417.1|15394.1|15390.1|102
1622235600000|2021-05-28 21:00:00|15401.1|15383.1|15401.1|15383.1|15401.1|15383.1|15401.1|15383.1|0
1622412000000|2021-05-30 22:00:00|15406|15388|15416.9|15398.9|15418.8|15400.8|15406|15388|0
1622415600000|2021-05-30 23:00:00|15417.5|15399.5|15399.8|15381.8|15417.5|15399.5|15395|15377|0
1622419200000|2021-05-31 00:00:00|15399.5|15381.5|15411.8|15393.8|15412.4|15394.4|15395|15377|0
1622422800000|2021-05-31 01:00:00|15394.1|15390.1|15395.3|15391.3|15422.6|15418.6|15363.1|15359.1|2432
1622426400000|2021-05-31 02:00:00|15392.8|15388.8|15382.3|15378.3|15402.8|15398.8|15378.8|15374.8|1092
1622430000000|2021-05-31 03:00:00|15381.8|15377.8|15391.8|15387.8|15425.2|15421.2|15374.8|15370.8|825171
1622433600000|2021-05-31 04:00:00|15391|15387|15497|15493|15497.9|15493.9|15378|15374|1683900
1622437200000|2021-05-31 05:00:00|15497.3|15493.3|15503.4|15499.4|15513.8|15509.8|15483.1|15479.1|830475
1622440800000|2021-05-31 06:00:00|15503.5|15499.5|15527.8|15523.8|15529.8|15525.8|15502.4|15498.4|629025
1622444400000|2021-05-31 07:00:00|15526.9|15522.9|15529.3|15525.3|15560.2|15556.2|15526.9|15522.9|849675
1622448000000|2021-05-31 08:00:00|15530.1|15526.1|15554.2|15550.2|15558.6|15554.6|15520|15516|675450
1622451600000|2021-05-31 09:00:00|15552.5|15548.5|15538.8|15534.8|15566.3|15562.3|15538.6|15534.6|1510875
1622455200000|2021-05-31 10:00:00|15531.3|15527.3|15539.3|15535.3|15541.1|15535.8|15522.3|15510.1|6963126
1622458800000|2021-05-31 11:00:00|15540.8|15536.8|15539.3|15535.3|15545.8|15541.8|15533.8|15529.8|240
1622462400000|2021-05-31 12:00:00|15537.8|15533.8|15534.8|15530.8|15541.3|15537.3|15534.3|15530.3|132
1622466000000|2021-05-31 13:00:00|15534.3|15530.3|15551.3|15547.3|15556.8|15552.8|15533.3|15529.3|257
1622469600000|2021-05-31 14:00:00|15549.8|15545.8|15530.3|15526.3|15556.8|15552.8|15530.3|15526.3|288
1622473200000|2021-05-31 15:00:00|15532.3|15528.3|15521.3|15517.3|15534.8|15530.8|15515.8|15511.8|468
1622476800000|2021-05-31 16:00:00|15519.3|15515.3|15513.8|15509.8|15524.8|15520.8|15511.8|15507.8|168
1622480400000|2021-05-31 17:00:00|15517.3|15513.3|15516.3|15512.3|15531.3|15527.3|15516.3|15512.3|199
1622484000000|2021-05-31 18:00:00|15517.3|15513.3|15528.3|15524.3|15528.3|15524.3|15517.3|15513.3|9
1622487600000|2021-05-31 19:00:00|15529.3|15525.3|15515.8|15511.8|15554.8|15550.8|15514.8|15510.8|32
1622491200000|2021-05-31 20:00:00|15511.8|15507.8|15544.3|15540.3|15545.8|15541.8|15511.8|15507.8|12
1622494800000|2021-05-31 21:00:00|15551.3|15533.3|15545.6|15527.6|15551.3|15533.3|15545.6|15527.6|7013672
1622498400000|2021-05-31 22:00:00|15546.6|15528.6|15561.5|15543.5|15563.7|15545.7|15546.6|15528.6|0
1622502000000|2021-05-31 23:00:00|15560.9|15542.9|15567.9|15549.9|15569.2|15551.2|15557.6|15539.6|0
1622505600000|2021-06-01 00:00:00|15567.2|15549.2|15559.6|15541.6|15576.2|15558.2|15559.6|15541.6|0
1622509200000|2021-06-01 01:00:00|15536.8|15532.8|15606.3|15602.3|15611.8|15607.8|15536.8|15532.8|2223
1622512800000|2021-06-01 02:00:00|15604.8|15600.8|15580.3|15576.3|15611.3|15607.3|15575.8|15571.8|610
1622516400000|2021-06-01 03:00:00|15583.8|15579.8|15620.4|15616.4|15628.6|15624.6|15575.6|15571.6|773604
1622520000000|2021-06-01 04:00:00|15620|15616|15576.8|15572.8|15634.3|15630.3|15534.6|15530.6|1860225
1622523600000|2021-06-01 05:00:00|15577.3|15573.3|15566|15562|15588.2|15584.2|15541.1|15537.1|676500
1622527200000|2021-06-01 06:00:00|15566.3|15562.3|15553.1|15549.1|15581.7|15577.7|15525.9|15521.9|1154700
1622530800000|2021-06-01 07:00:00|15554.1|15550.1|15602.3|15598.3|15611.3|15607.3|15554.1|15550.1|720900
1622534400000|2021-06-01 08:00:00|15603.8|15599.8|15588|15584|15627.7|15623.7|15546.4|15542.4|1110300
1622538000000|2021-06-01 09:00:00|15587.1|15583.1|15597.9|15593.9|15601|15597|15569.7|15565.7|1284375
1622541600000|2021-06-01 10:00:00|15599.6|15595.6|15607.8|15603.8|15609.3|15605.3|15586.8|15573.7|7546973
1622545200000|2021-06-01 11:00:00|15609.8|15605.8|15603.8|15599.8|15612.3|15608.3|15598.8|15594.8|731
1622548800000|2021-06-01 12:00:00|15603.3|15599.3|15598.8|15594.8|15612.3|15608.3|15589.8|15585.8|672
1622552400000|2021-06-01 13:00:00|15597.8|15593.8|15614.3|15610.3|15627.3|15623.3|15586.8|15582.8|1603
1622556000000|2021-06-01 14:00:00|15612.8|15608.8|15616.8|15612.8|15624.3|15620.3|15589.3|15585.3|1618
1622559600000|2021-06-01 15:00:00|15617.3|15613.3|15609.8|15605.8|15618.3|15614.3|15588.8|15584.8|1331
1622563200000|2021-06-01 16:00:00|15609.3|15605.3|15608.3|15604.3|15609.8|15605.8|15590.3|15586.3|602
1622566800000|2021-06-01 17:00:00|15607.3|15603.3|15603.8|15599.8|15608.3|15604.3|15586.8|15582.8|622
1622570400000|2021-06-01 18:00:00|15602.3|15598.3|15610.8|15606.8|15617.3|15613.3|15594.8|15590.8|374
1622574000000|2021-06-01 19:00:00|15610.3|15606.3|15596.8|15592.8|15618.3|15614.3|15591.3|15587.3|778
1622577600000|2021-06-01 20:00:00|15599.8|15595.8|15608.3|15604.3|15608.3|15604.3|15591.8|15587.8|60
1622581200000|2021-06-01 21:00:00|15609.3|15605.3|15618.3|15600.3|15618.4|15605.3|15609.3|15595.7|15175362
1622584800000|2021-06-01 22:00:00|15618.4|15600.4|15590.8|15572.8|15619.8|15601.8|15589.5|15571.5|0
1622588400000|2021-06-01 23:00:00|15590.1|15572.1|15601.9|15583.9|15601.9|15583.9|15588.2|15570.2|0
1622592000000|2021-06-02 00:00:00|15601.3|15583.3|15612.7|15594.7|15616.6|15598.6|15593.4|15575.4|0
1622595600000|2021-06-02 01:00:00|15612.1|15594.1|15590.3|15586.3|15614.3|15610.3|15578.8|15574.8|872
1622599200000|2021-06-02 02:00:00|15588.3|15584.3|15567.8|15563.8|15596.3|15592.3|15564.8|15560.8|474
1622602800000|2021-06-02 03:00:00|15566.8|15562.8|15520.2|15516.2|15582.1|15578.1|15518.4|15514.4|933446
1622606400000|2021-06-02 04:00:00|15519.2|15515.2|15512.3|15508.3|15547.1|15543.1|15501|15497|1305375
1622610000000|2021-06-02 05:00:00|15511.8|15507.8|15522.5|15518.5|15536|15532|15503.4|15499.4|462225
1622613600000|2021-06-02 06:00:00|15522.7|15518.7|15519.4|15515.4|15528.4|15524.4|15503|15499|410325
1622617200000|2021-06-02 07:00:00|15519.6|15515.6|15504.6|15500.6|15536.1|15532.1|15485.6|15481.6|879450
1622620800000|2021-06-02 08:00:00|15504.3|15500.3|15529.4|15525.4|15542.2|15538.2|15502|15498|684450
1622624400000|2021-06-02 09:00:00|15529.6|15525.6|15609.8|15605.8|15613.6|15609.6|15519.8|15515.8|2033475
1622628000000|2021-06-02 10:00:00|15602.9|15598.9|15611.1|15607.1|15613.6|15609.6|15597.4|15585.9|6655237
1622631600000|2021-06-02 11:00:00|15609.6|15605.6|15608.6|15604.6|15614.1|15610.1|15603.1|15599.1|712
1622635200000|2021-06-02 12:00:00|15605.6|15601.6|15620.6|15616.6|15628.6|15624.6|15605.6|15601.6|539
1622638800000|2021-06-02 13:00:00|15621.6|15617.6|15640.6|15636.6|15650.6|15646.6|15611.1|15607.1|1557
1622642400000|2021-06-02 14:00:00|15640.1|15636.1|15658.1|15654.1|15661.1|15657.1|15636.6|15632.6|1655
1622646000000|2021-06-02 15:00:00|15660.1|15656.1|15681.6|15677.6|15689.1|15685.1|15654.1|15650.1|1820
1622649600000|2021-06-02 16:00:00|15679.1|15675.1|15670.1|15666.1|15688.1|15684.1|15668.1|15664.1|1048
1622653200000|2021-06-02 17:00:00|15671.1|15667.1|15676.6|15672.6|15677.1|15673.1|15661.6|15657.6|584
1622656800000|2021-06-02 18:00:00|15675.6|15671.6|15680.1|15676.1|15682.1|15678.1|15670.1|15666.1|509
1622660400000|2021-06-02 19:00:00|15678.6|15674.6|15683.1|15679.1|15685.1|15681.1|15669.1|15665.1|779
1622664000000|2021-06-02 20:00:00|15681.6|15677.6|15674.6|15670.6|15683.6|15679.6|15674.1|15670.1|155
1622667600000|2021-06-02 21:00:00|15681.6|15663.6|15669.6|15651.6|15682.9|15664.9|15668.2|15650.2|6709387
1622671200000|2021-06-02 22:00:00|15671.9|15653.9|15668.8|15650.8|15673.4|15655.4|15666.6|15648.6|0
1622674800000|2021-06-02 23:00:00|15668.1|15650.1|15669|15651|15676|15658|15666.8|15648.8|0
1622678400000|2021-06-03 00:00:00|15669.7|15651.7|15678.7|15660.7|15681.3|15663.3|15667.1|15649.1|0
1622682000000|2021-06-03 01:00:00|15679|15661|15692.5|15688.5|15697.1|15693.1|15661.1|15657.1|2979
1622685600000|2021-06-03 02:00:00|15694|15690|15674|15670|15703.5|15699.5|15672.5|15668.5|1296
1622689200000|2021-06-03 03:00:00|15675|15671|15677.9|15673.9|15690|15686|15656.5|15652.5|858703
1622692800000|2021-06-03 04:00:00|15678|15674|15669.9|15665.9|15688.8|15684.8|15662.9|15658.9|973425
1622696400000|2021-06-03 05:00:00|15670|15666|15661.3|15657.3|15676.3|15672.3|15658.2|15654.2|431100
1622700000000|2021-06-03 06:00:00|15661.8|15657.8|15669|15665|15683.5|15679.5|15661.3|15657.3|394500
1622703600000|2021-06-03 07:00:00|15668.8|15664.8|15647|15643|15670.1|15666.1|15623.6|15619.6|910575
1622707200000|2021-06-03 08:00:00|15647.3|15643.3|15691.4|15687.4|15700.7|15696.7|15646.4|15642.4|917025
1622710800000|2021-06-03 09:00:00|15692.2|15688.2|15701.8|15697.8|15704.6|15700.6|15670.6|15666.6|1498875
1622714400000|2021-06-03 10:00:00|15708|15704|15657|15653|15714|15710|15648|15644|5942941
1622718000000|2021-06-03 11:00:00|15660|15656|15655|15651|15666|15662|15645.5|15641.5|451
1622721600000|2021-06-03 12:00:00|15653.5|15649.5|15639.5|15635.5|15657|15653|15630.5|15626.5|1133
1622725200000|2021-06-03 13:00:00|15641.5|15637.5|15638.5|15634.5|15650.5|15646.5|15626|15622|1795
1622728800000|2021-06-03 14:00:00|15635.5|15631.5|15694|15690|15695|15691|15633.5|15629.5|2565
1622732400000|2021-06-03 15:00:00|15693.5|15689.5|15680|15676|15702.5|15698.5|15676|15672|1574
1622736000000|2021-06-03 16:00:00|15678.5|15674.5|15666|15662|15681|15677|15660|15656|343
1622739600000|2021-06-03 17:00:00|15667.5|15663.5|15666.5|15662.5|15674|15670|15654|15650|406
1622743200000|2021-06-03 18:00:00|15664.5|15660.5|15661.5|15657.5|15671.5|15667.5|15660.5|15656.5|221
1622746800000|2021-06-03 19:00:00|15660.5|15656.5|15666|15662|15676|15672|15659.5|15655.5|377
1622750400000|2021-06-03 20:00:00|15664|15660|15668|15664|15668|15664|15662.5|15658.5|71
1622754000000|2021-06-03 21:00:00|15666.5|15662.5|15669|15651|15670.5|15662.5|15660|15649|5988979
1622757600000|2021-06-03 22:00:00|15668.5|15650.5|15667.3|15649.3|15674.8|15656.8|15660.7|15642.7|0
1622761200000|2021-06-03 23:00:00|15666.6|15648.6|15656.3|15638.3|15669.9|15651.9|15654.4|15636.4|0
1622764800000|2021-06-04 00:00:00|15657|15639|15645.2|15627.2|15658.4|15640.4|15626.7|15608.7|0
1622768400000|2021-06-04 01:00:00|15645.5|15627.5|15670.5|15666.5|15674|15670|15640|15627.5|1137
1622772000000|2021-06-04 02:00:00|15670|15666|15677|15673|15683.5|15679.5|15663.5|15659.5|780
1622775600000|2021-06-04 03:00:00|15677.5|15673.5|15727.1|15723.1|15729.9|15725.9|15672|15668|590035
1622779200000|2021-06-04 04:00:00|15727.3|15723.3|15740|15736|15749.2|15745.2|15712|15708|916800
1622782800000|2021-06-04 05:00:00|15739.7|15735.7|15673.3|15669.3|15741.5|15737.5|15663.3|15659.3|1241025
1622786400000|2021-06-04 06:00:00|15672|15668|15702.3|15698.3|15702.7|15698.7|15661|15657|545400
1622790000000|2021-06-04 07:00:00|15703.2|15699.2|15673.6|15669.6|15725.3|15721.3|15671.6|15667.6|756150
1622793600000|2021-06-04 08:00:00|15672.2|15668.2|15683.3|15679.3|15693|15689|15649|15645|874875
1622797200000|2021-06-04 09:00:00|15683.5|15679.5|15696|15692|15707.2|15703.2|15671.9|15667.9|980625
1622800800000|2021-06-04 10:00:00|15701.3|15697.3|15703|15699|15713.9|15699.3|15684|15677.6|5867368
1622804400000|2021-06-04 11:00:00|15703.5|15699.5|15692|15688|15720.5|15716.5|15688.5|15684.5|371
1622808000000|2021-06-04 12:00:00|15695|15691|15767.5|15763.5|15771.5|15767.5|15692|15688|1279
1622811600000|2021-06-04 13:00:00|15769|15765|15775|15771|15778|15774|15753.5|15749.5|1485
1622815200000|2021-06-04 14:00:00|15777|15773|15762|15758|15778|15774|15760|15756|1148
1622818800000|2021-06-04 15:00:00|15765|15761|15763|15759|15772.5|15768.5|15759|15755|404
1622822400000|2021-06-04 16:00:00|15763.5|15759.5|15774|15770|15777.5|15773.5|15762.5|15758.5|283
1622826000000|2021-06-04 17:00:00|15774.5|15770.5|15775.5|15771.5|15776|15772|15769|15765|459
1622829600000|2021-06-04 18:00:00|15776|15772|15785.5|15781.5|15786|15782|15775.5|15771.5|405
1622833200000|2021-06-04 19:00:00|15784|15780|15782|15778|15795|15791|15778|15774|488
1622836800000|2021-06-04 20:00:00|15780.5|15776.5|15798.5|15794.5|15798.5|15794.5|15775.5|15771.5|97
1622840400000|2021-06-04 21:00:00|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|0
1623016800000|2021-06-06 22:00:00|15814.5|15796.5|15800.5|15782.5|15817.2|15799.2|15796.8|15778.8|0
1623020400000|2021-06-06 23:00:00|15800.8|15782.8|15807.2|15789.2|15809.8|15791.8|15795.7|15777.7|0
1623024000000|2021-06-07 00:00:00|15806.9|15788.9|15791.6|15773.6|15808.5|15790.5|15787.7|15769.7|0
1623027600000|2021-06-07 01:00:00|15791|15773|15732.6|15728.6|15791.6|15773.6|15722.1|15718.1|1746
1623031200000|2021-06-07 02:00:00|15731.1|15727.1|15743.1|15739.1|15751.1|15747.1|15725.6|15721.6|765
1623034800000|2021-06-07 03:00:00|15745.6|15741.6|15728.1|15724.1|15766.6|15762.6|15708.2|15704.2|526058
1623038400000|2021-06-07 04:00:00|15728|15724|15750.2|15746.2|15758.8|15754.8|15715.1|15711.1|737475
1623042000000|2021-06-07 05:00:00|15750.7|15746.7|15760.1|15756.1|15769.9|15765.9|15743.1|15739.1|576300
1623045600000|2021-06-07 06:00:00|15760.5|15756.5|15759.4|15755.4|15767|15763|15747.9|15743.9|285675
1623049200000|2021-06-07 07:00:00|15757.7|15753.7|15770|15766|15776.8|15772.8|15733.9|15729.9|579525
1623052800000|2021-06-07 08:00:00|15769.7|15765.7|15797.8|15793.8|15800.1|15796.1|15768.6|15764.6|691800
1623056400000|2021-06-07 09:00:00|15798|15794|15783.8|15779.8|15807.9|15803.9|15779.8|15775.8|1191675
1623060000000|2021-06-07 10:00:00|15784.1|15780.1|15787.6|15783.6|15793.4|15784.6|15770.4|15764.8|4555234
1623063600000|2021-06-07 11:00:00|15788.6|15784.6|15813.1|15809.1|15813.1|15809.1|15787.6|15783.6|693
1623067200000|2021-06-07 12:00:00|15814.6|15810.6|15805.1|15801.1|15817.1|15813.1|15794.6|15790.6|315
1623070800000|2021-06-07 13:00:00|15806.1|15802.1|15755.6|15751.6|15808.1|15804.1|15750.1|15746.1|1307
1623074400000|2021-06-07 14:00:00|15757.6|15753.6|15773.6|15769.6|15776.1|15772.1|15742.1|15738.1|1377
1623078000000|2021-06-07 15:00:00|15774.6|15770.6|15770.6|15766.6|15778.6|15774.6|15749.1|15745.1|536
1623081600000|2021-06-07 16:00:00|15771.6|15767.6|15775.1|15771.1|15780.1|15776.1|15765.1|15761.1|403
1623085200000|2021-06-07 17:00:00|15777.6|15773.6|15771.6|15767.6|15780.6|15776.6|15763.6|15759.6|407
1623088800000|2021-06-07 18:00:00|15772.1|15768.1|15787.6|15783.6|15789.6|15785.6|15768.1|15764.1|552
1623092400000|2021-06-07 19:00:00|15787.1|15783.1|15788.6|15784.6|15790.1|15786.1|15781.1|15777.1|233
1623096000000|2021-06-07 20:00:00|15788.1|15784.1|15771.1|15767.1|15788.1|15784.1|15770.6|15766.6|48
1623099600000|2021-06-07 21:00:00|15778.1|15760.1|15775.3|15757.3|15782.4|15764.4|15774.8|15756.8|4591637
1623103200000|2021-06-07 22:00:00|15775.8|15757.8|15770.4|15752.4|15776.8|15758.8|15770.3|15752.3|0
1623106800000|2021-06-07 23:00:00|15771.1|15753.1|15774.6|15756.6|15780.9|15762.9|15770.4|15752.4|0
1623110400000|2021-06-08 00:00:00|15773.9|15755.9|15790.9|15772.9|15792.2|15774.2|15772.6|15754.6|0
1623114000000|2021-06-08 01:00:00|15791.6|15773.6|15813.8|15809.8|15826.3|15822.3|15785.1|15772.9|1035
1623117600000|2021-06-08 02:00:00|15812.3|15808.3|15755.3|15751.3|15822.3|15818.3|15755.3|15751.3|636
1623121200000|2021-06-08 03:00:00|15759.8|15755.8|15764.6|15760.6|15794.3|15790.3|15751.8|15747.8|515214
1623124800000|2021-06-08 04:00:00|15764.8|15760.8|15738.8|15734.8|15776.1|15772.1|15709|15705|1586475
1623128400000|2021-06-08 05:00:00|15739.5|15735.5|15750.9|15746.9|15752.9|15748.9|15730.4|15726.4|579525
1623132000000|2021-06-08 06:00:00|15750.7|15746.7|15745.2|15741.2|15766.1|15762.1|15728.5|15724.5|525150
1623135600000|2021-06-08 07:00:00|15744.9|15740.9|15780.8|15776.8|15783.2|15779.2|15741.5|15737.5|462675
1623139200000|2021-06-08 08:00:00|15780.6|15776.6|15775.7|15771.7|15788.1|15784.1|15746.3|15742.3|556200
1623142800000|2021-06-08 09:00:00|15775.4|15771.4|15771.1|15767.1|15794.1|15790.1|15768.1|15764.1|896325
1623146400000|2021-06-08 10:00:00|15772.3|15768.3|15763.3|15759.3|15776.3|15769.8|15731.7|15713.7|5092149
1623150000000|2021-06-08 11:00:00|15762.3|15758.3|15786.8|15782.8|15788.8|15784.8|15760.8|15756.8|171
1623153600000|2021-06-08 12:00:00|15788.3|15784.3|15778.8|15774.8|15802.8|15798.8|15778.3|15774.3|463
1623157200000|2021-06-08 13:00:00|15781.3|15777.3|15728.3|15724.3|15791.8|15787.8|15721.3|15717.3|2164
1623160800000|2021-06-08 14:00:00|15730.8|15726.8|15752.8|15748.8|15754.8|15750.8|15726.3|15722.3|1001
1623164400000|2021-06-08 15:00:00|15750.3|15746.3|15757.8|15753.8|15758.3|15754.3|15739.3|15735.3|1026
1623168000000|2021-06-08 16:00:00|15757.3|15753.3|15769.3|15765.3|15769.8|15765.8|15752.8|15748.8|356
1623171600000|2021-06-08 17:00:00|15768.8|15764.8|15761.8|15757.8|15770.3|15766.3|15757.8|15753.8|169
1623175200000|2021-06-08 18:00:00|15763.3|15759.3|15770.3|15766.3|15770.3|15766.3|15759.3|15755.3|60
1623178800000|2021-06-08 19:00:00|15769.8|15765.8|15774.3|15770.3|15782.8|15778.8|15769.8|15765.8|497
1623182400000|2021-06-08 20:00:00|15773.3|15769.3|15780.8|15776.8|15780.8|15776.8|15772.3|15768.3|57
1623186000000|2021-06-08 21:00:00|15787.8|15769.8|15797.9|15779.9|15798.5|15780.5|15787.7|15769.7|5123133
1623189600000|2021-06-08 22:00:00|15799.2|15781.2|15802.9|15784.9|15803.4|15785.4|15791.6|15773.6|0
1623193200000|2021-06-08 23:00:00|15803.6|15785.6|15800.6|15782.6|15805.9|15787.9|15799.3|15781.3|0
1623196800000|2021-06-09 00:00:00|15800.3|15782.3|15799.5|15781.5|15808.1|15790.1|15795.8|15777.8|0
1623200400000|2021-06-09 01:00:00|15799.8|15781.8|15771.6|15767.6|15800.1|15782.1|15751.6|15747.6|685
1623204000000|2021-06-09 02:00:00|15773.6|15769.6|15778.6|15774.6|15785.6|15781.6|15753.1|15749.1|449
1623207600000|2021-06-09 03:00:00|15780.6|15776.6|15770.8|15766.8|15794.6|15790.6|15742.6|15738.6|519088
1623211200000|2021-06-09 04:00:00|15773.3|15769.3|15793.8|15789.8|15807.7|15803.7|15770.8|15766.8|1083375
1623214800000|2021-06-09 05:00:00|15793.9|15789.9|15806|15802|15809.8|15805.8|15788.8|15784.8|392550
1623218400000|2021-06-09 06:00:00|15805.9|15801.9|15812.7|15808.7|15820.9|15816.9|15797.9|15793.9|484725
1623222000000|2021-06-09 07:00:00|15813.6|15809.6|15692.4|15688.4|15816.2|15812.2|15633.8|15629.8|3273525
1623225600000|2021-06-09 08:00:00|15693.3|15689.3|15673|15669|15722.5|15718.5|15669.8|15665.8|1191375
1623229200000|2021-06-09 09:00:00|15673.9|15669.9|15675.6|15671.6|15682.8|15678.8|15602.6|15598.6|2971950
1623232800000|2021-06-09 10:00:00|15666.2|15662.2|15664.4|15660.4|15669.4|15665.4|15657.2|15644.8|9871995
1623236400000|2021-06-09 11:00:00|15663.4|15659.4|15658.9|15654.9|15663.4|15659.4|15639.4|15635.4|521
1623240000000|2021-06-09 12:00:00|15660.9|15656.9|15664.9|15660.9|15671.4|15667.4|15655.4|15651.4|242
1623243600000|2021-06-09 13:00:00|15665.4|15661.4|15703.4|15699.4|15707.9|15703.9|15662.9|15658.9|1958
1623247200000|2021-06-09 14:00:00|15705.4|15701.4|15697.9|15693.9|15706.9|15702.9|15679.9|15675.9|1315
1623250800000|2021-06-09 15:00:00|15698.4|15694.4|15684.4|15680.4|15704.9|15700.9|15684.4|15680.4|1096
1623254400000|2021-06-09 16:00:00|15683.9|15679.9|15700.9|15696.9|15703.9|15699.9|15683.9|15679.9|409
1623258000000|2021-06-09 17:00:00|15700.4|15696.4|15705.4|15701.4|15708.9|15704.9|15699.9|15695.9|440
1623261600000|2021-06-09 18:00:00|15706.4|15702.4|15712.4|15708.4|15713.9|15709.9|15701.9|15697.9|362
1623265200000|2021-06-09 19:00:00|15711.9|15707.9|15680.4|15676.4|15714.4|15710.4|15680.4|15676.4|671
1623268800000|2021-06-09 20:00:00|15679.9|15675.9|15684.4|15680.4|15690.4|15686.4|15679.9|15675.9|118
1623272400000|2021-06-09 21:00:00|15682.9|15678.9|15687.6|15669.6|15689.1|15678.9|15681.9|15668.6|9916510
1623276000000|2021-06-09 22:00:00|15687.4|15669.4|15694.4|15676.4|15696.4|15678.4|15687.4|15669.4|0
1623279600000|2021-06-09 23:00:00|15693.8|15675.8|15691.5|15673.5|15698.3|15680.3|15688.9|15670.9|0
1623283200000|2021-06-10 00:00:00|15690.9|15672.9|15694.6|15676.6|15698.9|15680.9|15687.6|15669.6|0
1623286800000|2021-06-10 01:00:00|15688.4|15684.4|15695.9|15691.9|15713.9|15709.9|15675.4|15671.4|1412
1623290400000|2021-06-10 02:00:00|15701.4|15697.4|15692.5|15688.5|15719.9|15715.9|15687.5|15683.5|577
1623294000000|2021-06-10 03:00:00|15693.5|15689.5|15685.3|15681.3|15708|15704|15660|15656|881360
1623297600000|2021-06-10 04:00:00|15686.1|15682.1|15725.1|15721.1|15729.2|15725.2|15686|15682|1159200
1623301200000|2021-06-10 05:00:00|15725.3|15721.3|15719.4|15715.4|15735.7|15731.7|15710.7|15706.7|641850
1623304800000|2021-06-10 06:00:00|15719.3|15715.3|15728.6|15724.6|15758.5|15754.5|15718.1|15714.1|877725
1623308400000|2021-06-10 07:00:00|15729.8|15725.8|15742|15738|15750.1|15746.1|15705|15701|764325
1623312000000|2021-06-10 08:00:00|15742.3|15738.3|15746.7|15742.7|15760.4|15756.4|15723|15719|760125
1623315600000|2021-06-10 09:00:00|15747|15743|15754|15750|15764.1|15760.1|15739.6|15735.6|1766475
1623319200000|2021-06-10 10:00:00|15748.8|15744.8|15751.3|15747.3|15770.7|15761.1|15743.3|15739.3|6812614
1623322800000|2021-06-10 11:00:00|15745.3|15741.3|15736.8|15732.8|15750.3|15746.3|15726.8|15722.8|525
1623326400000|2021-06-10 12:00:00|15736.3|15732.3|15778.3|15774.3|15778.3|15774.3|15718.8|15714.8|787
1623330000000|2021-06-10 13:00:00|15780.3|15776.3|15782.8|15778.8|15789.3|15785.3|15743.8|15739.8|1365
1623333600000|2021-06-10 14:00:00|15783.3|15779.3|15753.8|15749.8|15794.8|15790.8|15745.8|15741.8|1502
1623337200000|2021-06-10 15:00:00|15752.3|15748.3|15775.8|15771.8|15776.3|15772.3|15744.3|15740.3|629
1623340800000|2021-06-10 16:00:00|15776.3|15772.3|15780.8|15776.8|15781.3|15777.3|15759.3|15755.3|267
1623344400000|2021-06-10 17:00:00|15779.3|15775.3|15785.8|15781.8|15785.8|15781.8|15773.3|15769.3|199
1623348000000|2021-06-10 18:00:00|15786.3|15782.3|15788.3|15784.3|15789.8|15785.8|15779.8|15775.8|206
1623351600000|2021-06-10 19:00:00|15784.3|15780.3|15770.3|15766.3|15785.3|15781.3|15761.8|15757.8|522
1623355200000|2021-06-10 20:00:00|15773.3|15769.3|15766.3|15762.3|15774.8|15770.8|15762.8|15758.8|101
1623358800000|2021-06-10 21:00:00|15762.3|15758.3|15771.5|15753.5|15771.5|15758.3|15762.3|15751.3|6855363
1623362400000|2021-06-10 22:00:00|15771.6|15753.6|15768.6|15750.6|15771.9|15753.9|15767.3|15749.3|0
1623366000000|2021-06-10 23:00:00|15769.3|15751.3|15767.1|15749.1|15771|15753|15765.2|15747.2|0
1623369600000|2021-06-11 00:00:00|15768.1|15750.1|15770.4|15752.4|15774.3|15756.3|15758.8|15740.8|0
1623373200000|2021-06-11 01:00:00|15771|15753|15784.3|15780.3|15804.8|15800.8|15751.3|15747.3|945
1623376800000|2021-06-11 02:00:00|15785.8|15781.8|15788.3|15784.3|15789.8|15785.8|15758.3|15754.3|544
1623380400000|2021-06-11 03:00:00|15787.8|15783.8|15816.6|15812.6|15827.8|15823.8|15787.8|15783.8|759123
1623384000000|2021-06-11 04:00:00|15816.7|15812.7|15833.8|15829.8|15842.7|15838.7|15816.7|15812.7|870675
1623387600000|2021-06-11 05:00:00|15833.9|15829.9|15810.3|15806.3|15848.4|15844.4|15809.9|15805.9|949200
1623391200000|2021-06-11 06:00:00|15809.6|15805.6|15789.1|15785.1|15820.8|15816.8|15761.1|15757.1|1295175
1623394800000|2021-06-11 07:00:00|15790|15786|15781.7|15777.7|15811.6|15807.6|15777|15773|608175
1623398400000|2021-06-11 08:00:00|15781.5|15777.5|15822.5|15818.5|15828.5|15824.5|15779.3|15775.3|675075
1623402000000|2021-06-11 09:00:00|15822.2|15818.2|15820.5|15816.5|15823.7|15819.7|15797.8|15793.8|1099350
1623405600000|2021-06-11 10:00:00|15814.3|15810.3|15828.3|15824.3|15837.3|15825.3|15807.1|15802.3|6223954
1623409200000|2021-06-11 11:00:00|15825.8|15821.8|15799.8|15795.8|15827.3|15823.3|15797.8|15793.8|343
1623412800000|2021-06-11 12:00:00|15799.3|15795.3|15814.3|15810.3|15815.3|15811.3|15794.8|15790.8|366
1623416400000|2021-06-11 13:00:00|15813.8|15809.8|15773.3|15769.3|15817.3|15813.3|15771.8|15767.8|1178
1623420000000|2021-06-11 14:00:00|15781.8|15777.8|15751.8|15747.8|15793.8|15789.8|15748.3|15744.3|889
1623423600000|2021-06-11 15:00:00|15752.8|15748.8|15768.8|15764.8|15770.8|15766.8|15747.8|15743.8|472
1623427200000|2021-06-11 16:00:00|15767.8|15763.8|15766.3|15762.3|15771.3|15767.3|15757.8|15753.8|225
1623430800000|2021-06-11 17:00:00|15765.3|15761.3|15782.8|15778.8|15782.8|15778.8|15755.3|15751.3|381
1623434400000|2021-06-11 18:00:00|15782.3|15778.3|15789.8|15785.8|15790.8|15786.8|15782.3|15778.3|147
1623438000000|2021-06-11 19:00:00|15788.8|15784.8|15787.8|15783.8|15792.8|15788.8|15771.8|15767.8|435
1623441600000|2021-06-11 20:00:00|15786.8|15782.8|15759.3|15755.3|15790.3|15786.3|15759.3|15755.3|100
1623445200000|2021-06-11 21:00:00|15766.3|15748.3|15766.3|15748.3|15766.3|15748.3|15766.3|15748.3|0
1623621600000|2021-06-13 22:00:00|15780.6|15762.6|15783.3|15765.3|15783.9|15765.9|15775.5|15757.5|0
1623625200000|2021-06-13 23:00:00|15782.9|15764.9|15799.7|15781.7|15801|15783|15782|15764|0
1623628800000|2021-06-14 00:00:00|15800|15782|15801.1|15783.1|15806.8|15788.8|15790.2|15772.2|0
1623632400000|2021-06-14 01:00:00|15800.7|15782.7|15741.3|15737.3|15800.7|15784.3|15736.3|15732.3|1265
1623636000000|2021-06-14 02:00:00|15740.8|15736.8|15756.8|15752.8|15759.3|15755.3|15737.3|15733.3|736
1623639600000|2021-06-14 03:00:00|15757.3|15753.3|15676.8|15672.8|15781.1|15777.1|15676.8|15672.8|1400787
1623643200000|2021-06-14 04:00:00|15678.8|15674.8|15726.1|15722.1|15747.3|15743.3|15631|15627|2356350
1623646800000|2021-06-14 05:00:00|15726|15722|15714.3|15710.3|15734.7|15730.7|15699|15695|592500
1623650400000|2021-06-14 06:00:00|15714|15710|15734.8|15730.8|15738.3|15734.3|15710.8|15706.8|610800
1623654000000|2021-06-14 07:00:00|15734.7|15730.7|15805.8|15801.8|15829.8|15825.8|15729.4|15725.4|1388550
1623657600000|2021-06-14 08:00:00|15806.2|15802.2|15814.9|15810.9|15824.8|15820.8|15791.1|15787.1|803625
1623661200000|2021-06-14 09:00:00|15815.2|15811.2|15835.1|15831.1|15837.7|15833.7|15799.5|15795.5|1345950
1623664800000|2021-06-14 10:00:00|15830.6|15826.6|15816.8|15812.8|15837.5|15827.8|15816.8|15812.8|8450084
1623668400000|2021-06-14 11:00:00|15818.3|15814.3|15809.8|15805.8|15823.3|15819.3|15799.3|15795.3|423
1623672000000|2021-06-14 12:00:00|15810.3|15806.3|15807.3|15803.3|15823.3|15819.3|15799.3|15795.3|381
1623675600000|2021-06-14 13:00:00|15806.3|15802.3|15837.3|15833.3|15838.8|15834.8|15801.3|15797.3|819
1623679200000|2021-06-14 14:00:00|15839.8|15835.8|15848.3|15844.3|15850.3|15846.3|15817.8|15813.8|1118
1623682800000|2021-06-14 15:00:00|15849.8|15845.8|15833.8|15829.8|15849.8|15845.8|15828.3|15824.3|432
1623686400000|2021-06-14 16:00:00|15834.3|15830.3|15829.3|15825.3|15840.3|15836.3|15826.3|15822.3|241
1623690000000|2021-06-14 17:00:00|15829.8|15825.8|15816.8|15812.8|15841.3|15837.3|15816.8|15812.8|285
1623693600000|2021-06-14 18:00:00|15818.3|15814.3|15805.8|15801.8|15820.3|15816.3|15805.8|15801.8|210
1623697200000|2021-06-14 19:00:00|15805.3|15801.3|15800.8|15796.8|15807.8|15803.8|15791.3|15787.3|696
1623700800000|2021-06-14 20:00:00|15804.3|15800.3|15797.8|15793.8|15806.8|15802.8|15797.8|15793.8|278
1623704400000|2021-06-14 21:00:00|15804.3|15786.3|15804.4|15786.4|15806.1|15788.1|15803.8|15785.8|8500304
1623708000000|2021-06-14 22:00:00|15803.7|15785.7|15800.2|15782.2|15805.7|15787.7|15796.6|15778.6|0
1623711600000|2021-06-14 23:00:00|15799.8|15781.8|15794.8|15776.8|15800.8|15782.8|15794.1|15776.1|0
1623715200000|2021-06-15 00:00:00|15795.1|15777.1|15826.4|15808.4|15826.7|15808.7|15794.1|15776.1|0
1623718800000|2021-06-15 01:00:00|15826.1|15808.1|15824.2|15820.2|15857.8|15853.8|15816.2|15808.1|1427
1623722400000|2021-06-15 02:00:00|15822.7|15818.7|15837.7|15833.7|15850.2|15846.2|15784.2|15780.2|1532
1623726000000|2021-06-15 03:00:00|15834.7|15830.7|15883|15879|15884.1|15880.1|15829.2|15825.2|607998
1623729600000|2021-06-15 04:00:00|15882.6|15878.6|15897.2|15893.2|15897.3|15893.3|15867.6|15863.6|966150
1623733200000|2021-06-15 05:00:00|15897.1|15893.1|15891.5|15887.5|15897.9|15893.9|15886.3|15882.3|419325
1623736800000|2021-06-15 06:00:00|15891.2|15887.2|15899.5|15895.5|15908|15904|15879.8|15875.8|521625
1623740400000|2021-06-15 07:00:00|15899.2|15895.2|15896.8|15892.8|15900.9|15896.9|15889.1|15885.1|289650
1623744000000|2021-06-15 08:00:00|15895.2|15891.2|15894.9|15890.9|15904.4|15900.4|15868.2|15864.2|626700
1623747600000|2021-06-15 09:00:00|15895.8|15891.8|15871.6|15867.6|15900.6|15896.6|15871.1|15867.1|905100
1623751200000|2021-06-15 10:00:00|15866.7|15862.7|15834.7|15830.7|15867|15863|15830.7|15826.7|4301610
1623754800000|2021-06-15 11:00:00|15833.7|15829.7|15839.2|15835.2|15842.7|15838.7|15822.2|15818.2|750
1623758400000|2021-06-15 12:00:00|15838.7|15834.7|15823.7|15819.7|15844.7|15840.7|15818.2|15814.2|411
1623762000000|2021-06-15 13:00:00|15825.7|15821.7|15808.2|15804.2|15840.2|15836.2|15801.7|15797.7|1057
1623765600000|2021-06-15 14:00:00|15807.7|15803.7|15803.7|15799.7|15813.2|15809.2|15796.7|15792.7|988
1623769200000|2021-06-15 15:00:00|15802.2|15798.2|15792.2|15788.2|15812.7|15808.7|15781.7|15777.7|999
1623772800000|2021-06-15 16:00:00|15794.7|15790.7|15803.7|15799.7|15808.7|15804.7|15791.7|15787.7|476
1623776400000|2021-06-15 17:00:00|15804.7|15800.7|15803.7|15799.7|15805.7|15801.7|15788.2|15784.2|323
1623780000000|2021-06-15 18:00:00|15802.7|15798.7|15801.7|15797.7|15805.7|15801.7|15796.2|15792.2|114
1623783600000|2021-06-15 19:00:00|15803.2|15799.2|15800.2|15796.2|15809.2|15805.2|15792.7|15788.7|418
1623787200000|2021-06-15 20:00:00|15802.2|15798.2|15810.7|15806.7|15810.7|15806.7|15800.2|15796.2|111
1623790800000|2021-06-15 21:00:00|15807.7|15803.7|15818.7|15800.7|15818.7|15807.7|15807.7|15798.4|4339468
1623794400000|2021-06-15 22:00:00|15819.9|15801.9|15818.1|15800.1|15823.5|15805.5|15816.3|15798.3|0
1623798000000|2021-06-15 23:00:00|15817.4|15799.4|15817.2|15799.2|15821.1|15803.1|15812.6|15794.6|0
1623801600000|2021-06-16 00:00:00|15817.8|15799.8|15818.5|15800.5|15823.7|15805.7|15817.2|15799.2|0
1623805200000|2021-06-16 01:00:00|15818.8|15800.8|15838.7|15834.7|15838.7|15834.7|15797.7|15793.7|959
1623808800000|2021-06-16 02:00:00|15838.2|15834.2|15841.9|15837.9|15844.9|15840.9|15824.9|15820.9|483
1623812400000|2021-06-16 03:00:00|15842.9|15838.9|15871.6|15867.6|15878.4|15874.4|15829.4|15825.4|498525
1623816000000|2021-06-16 04:00:00|15871.4|15867.4|15820.6|15816.6|15885.9|15881.9|15818|15814|1267650
1623819600000|2021-06-16 05:00:00|15820.7|15816.7|15815.2|15811.2|15835.5|15831.5|15791.1|15787.1|1177125
1623823200000|2021-06-16 06:00:00|15815.5|15811.5|15810.1|15806.1|15828.5|15824.5|15805.2|15801.2|395175
1623826800000|2021-06-16 07:00:00|15810.4|15806.4|15816.1|15812.1|15822.3|15818.3|15778.9|15774.9|711900
1623830400000|2021-06-16 08:00:00|15816.2|15812.2|15847.4|15843.4|15847.8|15843.8|15803.9|15799.9|787425
1623834000000|2021-06-16 09:00:00|15847.6|15843.6|15779.5|15775.5|15849.4|15845.4|15769.2|15765.2|2136450
1623837600000|2021-06-16 10:00:00|15770.7|15766.7|15774.9|15770.9|15794|15785.4|15768.4|15762.2|6936002
1623841200000|2021-06-16 11:00:00|15773.9|15769.9|15767.4|15763.4|15778.4|15774.4|15751.9|15747.9|370
1623844800000|2021-06-16 12:00:00|15763.9|15759.9|15769.9|15765.9|15780.4|15776.4|15761.9|15757.9|178
1623848400000|2021-06-16 13:00:00|15770.4|15766.4|15784.4|15780.4|15798.9|15794.9|15768.4|15764.4|831
1623852000000|2021-06-16 14:00:00|15788.9|15784.9|15799.4|15795.4|15799.9|15795.9|15776.4|15772.4|544
1623855600000|2021-06-16 15:00:00|15799.9|15795.9|15793.9|15789.9|15806.4|15802.4|15793.9|15789.9|413
1623859200000|2021-06-16 16:00:00|15796.4|15792.4|15773.9|15769.9|15800.4|15796.4|15763.9|15759.9|388
1623862800000|2021-06-16 17:00:00|15772.9|15768.9|15750.4|15746.4|15773.9|15769.9|15750.4|15746.4|400
1623866400000|2021-06-16 18:00:00|15751.4|15747.4|15670.4|15666.4|15763.4|15759.4|15626.4|15622.4|4257
1623870000000|2021-06-16 19:00:00|15669.4|15665.4|15681.9|15677.9|15720.4|15716.4|15661.9|15657.9|1808
1623873600000|2021-06-16 20:00:00|15683.9|15679.9|15685.4|15681.4|15692.9|15688.9|15675.4|15671.4|459
1623877200000|2021-06-16 21:00:00|15692.4|15674.4|15695|15677|15695.3|15677.3|15690.4|15672.4|6972685
1623880800000|2021-06-16 22:00:00|15695.2|15677.2|15689.8|15671.8|15698.4|15680.4|15685.6|15667.6|0
1623884400000|2021-06-16 23:00:00|15688.5|15670.5|15675.1|15657.1|15691.1|15673.1|15674.5|15656.5|0
1623888000000|2021-06-17 00:00:00|15675.5|15657.5|15661.2|15643.2|15675.5|15657.5|15634.3|15616.3|0
1623891600000|2021-06-17 01:00:00|15660.8|15642.8|15668.4|15664.4|15681.4|15677.4|15641.4|15637.4|2199
1623895200000|2021-06-17 02:00:00|15670.4|15666.4|15655.9|15651.9|15682.4|15678.4|15651.9|15647.9|1258
1623898800000|2021-06-17 03:00:00|15656.4|15652.4|15709.2|15705.2|15710.6|15706.6|15643.3|15639.3|1208119
1623902400000|2021-06-17 04:00:00|15709.9|15705.9|15738.7|15734.7|15745.4|15741.4|15696.8|15692.8|1156425
1623906000000|2021-06-17 05:00:00|15738.8|15734.8|15737.3|15733.3|15770.6|15766.6|15732.8|15728.8|826425
1623909600000|2021-06-17 06:00:00|15737|15733|15703.1|15699.1|15737.5|15733.5|15697.1|15693.1|893175
1623913200000|2021-06-17 07:00:00|15702.1|15698.1|15706.8|15702.8|15742.3|15738.3|15698.2|15694.2|595650
1623916800000|2021-06-17 08:00:00|15707|15703|15653.2|15649.2|15728.3|15724.3|15620.1|15616.1|1837575
1623920400000|2021-06-17 09:00:00|15653.8|15649.8|15673.4|15669.4|15699.5|15695.5|15640.4|15636.4|2209125
1623924000000|2021-06-17 10:00:00|15668.3|15664.3|15678.3|15674.3|15694.2|15682.3|15664.1|15660.1|8675665
1623927600000|2021-06-17 11:00:00|15680.3|15676.3|15680.8|15676.8|15699.8|15695.8|15679.3|15675.3|314
1623931200000|2021-06-17 12:00:00|15682.3|15678.3|15690.3|15686.3|15698.8|15694.8|15681.3|15677.3|518
1623934800000|2021-06-17 13:00:00|15692.8|15688.8|15731.3|15727.3|15741.8|15737.8|15687.8|15683.8|1527
1623938400000|2021-06-17 14:00:00|15733.3|15729.3|15739.3|15735.3|15760.8|15756.8|15731.3|15727.3|1203
1623942000000|2021-06-17 15:00:00|15739.8|15735.8|15706.3|15702.3|15742.8|15738.8|15704.8|15700.8|1370
1623945600000|2021-06-17 16:00:00|15707.3|15703.3|15703.3|15699.3|15715.3|15711.3|15679.3|15675.3|1258
1623949200000|2021-06-17 17:00:00|15705.3|15701.3|15735.8|15731.8|15744.8|15740.8|15705.3|15701.3|729
1623952800000|2021-06-17 18:00:00|15738.8|15734.8|15729.3|15725.3|15743.8|15739.8|15727.8|15723.8|319
1623956400000|2021-06-17 19:00:00|15730.3|15726.3|15728.8|15724.8|15739.8|15735.8|15708.3|15704.3|1027
1623960000000|2021-06-17 20:00:00|15727.8|15723.8|15733.8|15729.8|15740.3|15736.3|15724.3|15720.3|580
1623963600000|2021-06-17 21:00:00|15732.8|15728.8|15738.5|15720.5|15738.8|15728.8|15730.8|15719.3|8731101
1623967200000|2021-06-17 22:00:00|15738.7|15720.7|15749|15731|15749.6|15731.6|15738.1|15720.1|0
1623970800000|2021-06-17 23:00:00|15748.6|15730.6|15746.1|15728.1|15754|15736|15742.8|15724.8|0
1623974400000|2021-06-18 00:00:00|15746.8|15728.8|15743.2|15725.2|15752.7|15734.7|15737.6|15719.6|0
1623978000000|2021-06-18 01:00:00|15741.2|15723.2|15748.6|15744.6|15756.1|15752.1|15716.8|15712.8|1225
1623981600000|2021-06-18 02:00:00|15751.6|15747.6|15730.1|15726.1|15756.1|15752.1|15723.6|15719.6|784
1623985200000|2021-06-18 03:00:00|15731.1|15727.1|15718.7|15714.7|15741.6|15737.6|15682.3|15678.3|736389
1623988800000|2021-06-18 04:00:00|15719.1|15715.1|15566.8|15562.8|15719.8|15715.8|15559.8|15555.8|2979750
1623992400000|2021-06-18 05:00:00|15566|15562|15565.3|15561.3|15588.7|15584.7|15459|15455|2744775
1623996000000|2021-06-18 06:00:00|15564.6|15560.6|15567.1|15563.1|15575|15571|15529.1|15525.1|701400
1623999600000|2021-06-18 07:00:00|15566.6|15562.6|15557.4|15553.4|15605.8|15601.8|15552.7|15548.7|977925
1624003200000|2021-06-18 08:00:00|15557.7|15553.7|15658.4|15654.4|15658.4|15654.4|15552.5|15548.5|1204200
1624006800000|2021-06-18 09:00:00|15659.9|15655.9|15718.8|15714.8|15723.3|15719.3|15616.8|15612.8|2543475
1624010400000|2021-06-18 10:00:00|15713.9|15709.9|15701.1|15697.1|15718.6|15714.6|15682.4|15678.4|11814484
1624014000000|2021-06-18 11:00:00|15698.6|15694.6|15666.6|15662.6|15700.6|15696.6|15664.6|15660.6|659
1624017600000|2021-06-18 12:00:00|15664.6|15660.6|15628.6|15624.6|15664.6|15660.6|15602.6|15598.6|1644
1624021200000|2021-06-18 13:00:00|15629.1|15625.1|15595.6|15591.6|15631.1|15627.1|15581.6|15577.6|1782
1624024800000|2021-06-18 14:00:00|15594.1|15590.1|15575.6|15571.6|15600.6|15596.6|15560.1|15556.1|1634
1624028400000|2021-06-18 15:00:00|15574.1|15570.1|15587.6|15583.6|15593.1|15589.1|15567.6|15563.6|863
1624032000000|2021-06-18 16:00:00|15590.1|15586.1|15589.6|15585.6|15597.1|15593.1|15581.1|15577.1|532
1624035600000|2021-06-18 17:00:00|15590.6|15586.6|15607.6|15603.6|15615.6|15611.6|15590.1|15586.1|562
1624039200000|2021-06-18 18:00:00|15604.1|15600.1|15586.1|15582.1|15623.6|15619.6|15584.6|15580.6|597
1624042800000|2021-06-18 19:00:00|15584.1|15580.1|15567.6|15563.6|15605.6|15601.6|15567.6|15563.6|412
1624046400000|2021-06-18 20:00:00|15569.1|15565.1|15566.6|15562.6|15569.6|15565.6|15555.1|15551.1|177
1624226400000|2021-06-20 22:00:00|15589.4|15571.4|15590.2|15572.2|15596.7|15578.7|15575|15557|0
1624230000000|2021-06-20 23:00:00|15590.9|15572.9|15586.9|15568.9|15592.8|15574.8|15579|15561|0
1624233600000|2021-06-21 00:00:00|15586.2|15568.2|15570.2|15552.2|15591.5|15573.5|15551.5|15533.5|0
1624237200000|2021-06-21 01:00:00|15570.8|15552.8|15546.5|15542.5|15584.1|15580.1|15538.1|15534.1|3216
1624240800000|2021-06-21 02:00:00|15547|15543|15545.5|15541.5|15563|15559|15525|15521|2582
1624244400000|2021-06-21 03:00:00|15547.5|15543.5|15560.7|15556.7|15568.5|15564.5|15505.5|15501.5|1386101
1624248000000|2021-06-21 04:00:00|15561.6|15557.6|15602.6|15598.6|15604.7|15600.7|15536.8|15532.8|1375500
1624251600000|2021-06-21 05:00:00|15603.8|15599.8|15592.5|15588.5|15618.8|15614.8|15577.3|15573.3|773175
1624255200000|2021-06-21 06:00:00|15591|15587|15614|15610|15622.8|15618.8|15590.8|15586.8|550050
1624258800000|2021-06-21 07:00:00|15614.5|15610.5|15683|15679|15691.8|15687.8|15610|15606|1291800
1624262400000|2021-06-21 08:00:00|15682.6|15678.6|15716.8|15712.8|15721.8|15717.8|15648.1|15644.1|998700
1624266000000|2021-06-21 09:00:00|15716.5|15712.5|15746.9|15742.9|15756.1|15752.1|15707|15703|1779450
1624269600000|2021-06-21 10:00:00|15736|15732|15727|15723|15737.5|15733.5|15713.8|15697.4|8077793
1624273200000|2021-06-21 11:00:00|15722|15718|15712.5|15708.5|15724.5|15720.5|15699.5|15695.5|520
1624276800000|2021-06-21 12:00:00|15714|15710|15721.5|15717.5|15723.5|15719.5|15701.5|15697.5|519
1624280400000|2021-06-21 13:00:00|15723|15719|15711.5|15707.5|15723|15719|15671.5|15667.5|2456
1624284000000|2021-06-21 14:00:00|15714.5|15710.5|15760.5|15756.5|15777.5|15773.5|15701.5|15697.5|2713
1624287600000|2021-06-21 15:00:00|15763.5|15759.5|15757|15753|15773.5|15769.5|15756.5|15752.5|935
1624291200000|2021-06-21 16:00:00|15758|15754|15766.5|15762.5|15772|15768|15756.5|15752.5|495
1624294800000|2021-06-21 17:00:00|15767.5|15763.5|15779.5|15775.5|15786.5|15782.5|15762|15758|479
1624298400000|2021-06-21 18:00:00|15781|15777|15786|15782|15787|15783|15774|15770|310
1624302000000|2021-06-21 19:00:00|15785|15781|15809|15805|15809.5|15805.5|15783|15779|723
1624305600000|2021-06-21 20:00:00|15807.5|15803.5|15805|15801|15808.5|15804.5|15795.5|15791.5|279
1624309200000|2021-06-21 21:00:00|15812|15794|15812.1|15794.1|15816.1|15798.1|15811.9|15793.9|8162292
1624312800000|2021-06-21 22:00:00|15814.1|15796.1|15809|15791|15815.4|15797.4|15808.3|15790.3|0
1624316400000|2021-06-21 23:00:00|15809.6|15791.6|15810.2|15792.2|15820.8|15802.8|15808.3|15790.3|0
1624320000000|2021-06-22 00:00:00|15810.5|15792.5|15807.1|15789.1|15817.6|15799.6|15805.8|15787.8|0
1624323600000|2021-06-22 01:00:00|15805.8|15787.8|15774|15770|15808.5|15804.5|15759|15755|2171
1624327200000|2021-06-22 02:00:00|15771.5|15767.5|15790.5|15786.5|15810|15806|15770.5|15766.5|1974
1624330800000|2021-06-22 03:00:00|15791.5|15787.5|15844.2|15840.2|15845.7|15841.7|15791.5|15787.5|844076
1624334400000|2021-06-22 04:00:00|15843.7|15839.7|15870.9|15866.9|15875.7|15871.7|15835.3|15831.3|1076400
1624338000000|2021-06-22 05:00:00|15871.2|15867.2|15840.9|15836.9|15873.6|15869.6|15840.9|15836.9|904350
1624341600000|2021-06-22 06:00:00|15840.6|15836.6|15842.3|15838.3|15867.7|15863.7|15835.2|15831.2|690375
1624345200000|2021-06-22 07:00:00|15841|15837|15832.2|15828.2|15854.9|15850.9|15818.1|15814.1|1049775
1624348800000|2021-06-22 08:00:00|15832.6|15828.6|15835.5|15831.5|15837.9|15833.9|15797.1|15793.1|1079625
1624352400000|2021-06-22 09:00:00|15836.1|15832.1|15757.1|15753.1|15842.7|15838.7|15752.4|15748.4|1975500
1624356000000|2021-06-22 10:00:00|15748.7|15744.7|15769.9|15765.9|15776.9|15772.9|15736.9|15732.9|7536594
1624359600000|2021-06-22 11:00:00|15770.9|15766.9|15778.9|15774.9|15789.9|15785.9|15769.9|15765.9|637
1624363200000|2021-06-22 12:00:00|15782.9|15778.9|15757.9|15753.9|15788.4|15784.4|15750.9|15746.9|507
1624366800000|2021-06-22 13:00:00|15757.4|15753.4|15719.9|15715.9|15773.9|15769.9|15712.9|15708.9|1511
1624370400000|2021-06-22 14:00:00|15715.4|15711.4|15725.4|15721.4|15734.4|15730.4|15705.4|15701.4|1261
1624374000000|2021-06-22 15:00:00|15725.9|15721.9|15744.4|15740.4|15758.4|15754.4|15721.4|15717.4|1100
1624377600000|2021-06-22 16:00:00|15745.4|15741.4|15757.9|15753.9|15765.4|15761.4|15743.9|15739.9|288
1624381200000|2021-06-22 17:00:00|15759.9|15755.9|15757.9|15753.9|15765.4|15761.4|15753.9|15749.9|256
1624384800000|2021-06-22 18:00:00|15758.9|15754.9|15773.9|15769.9|15778.9|15774.9|15751.9|15747.9|537
1624388400000|2021-06-22 19:00:00|15772.4|15768.4|15774.9|15770.9|15792.9|15788.9|15772.4|15768.4|506
1624392000000|2021-06-22 20:00:00|15777.9|15773.9|15774.9|15770.9|15794.4|15790.4|15771.4|15767.4|451
1624395600000|2021-06-22 21:00:00|15793.9|15789.9|15802.7|15784.7|15803.6|15790.4|15793.9|15782.1|7623463
1624399200000|2021-06-22 22:00:00|15799.6|15781.6|15796.3|15778.3|15801.9|15783.9|15793.3|15775.3|0
1624402800000|2021-06-22 23:00:00|15795.6|15777.6|15799.9|15781.9|15803.2|15785.2|15795.6|15777.6|0
1624406400000|2021-06-23 00:00:00|15800.6|15782.6|15804.4|15786.4|15807.7|15789.7|15796|15778|0
1624410000000|2021-06-23 01:00:00|15805.7|15787.7|15815.4|15811.4|15823.9|15819.9|15765.9|15761.9|2039
1624413600000|2021-06-23 02:00:00|15815.9|15811.9|15844.9|15840.9|15850.9|15846.9|15813.9|15809.9|2698
1624417200000|2021-06-23 03:00:00|15845.9|15841.9|15793.8|15789.8|15852.9|15848.9|15771.1|15767.1|268287
1624420800000|2021-06-23 04:00:00|15793.7|15789.7|15746.8|15742.8|15806|15802|15726.9|15722.9|688700
1624424400000|2021-06-23 05:00:00|15747.6|15743.6|15763.1|15759.1|15784.5|15780.5|15747|15743|463450
1624428000000|2021-06-23 06:00:00|15763.5|15759.5|15754.7|15750.7|15775.9|15771.9|15729.9|15725.9|402950
1624431600000|2021-06-23 07:00:00|15754.5|15750.5|15732.1|15728.1|15757.5|15753.5|15696|15692|719300
1624435200000|2021-06-23 08:00:00|15732.3|15728.3|15725.6|15721.6|15783|15779|15718.4|15714.4|752600
1624438800000|2021-06-23 09:00:00|15725.4|15721.4|15689.4|15685.4|15737|15733|15671.8|15667.8|1018350
1624442400000|2021-06-23 10:00:00|15692.6|15688.6|15687.1|15683.1|15709|15696.1|15679.9|15675.9|4256179
1624446000000|2021-06-23 11:00:00|15687.6|15683.6|15692.1|15688.1|15695.6|15691.6|15673.6|15669.6|188
1624449600000|2021-06-23 12:00:00|15691.1|15687.1|15691.1|15687.1|15701.1|15697.1|15678.6|15674.6|557
1624453200000|2021-06-23 13:00:00|15690.6|15686.6|15738.1|15734.1|15747.6|15743.6|15685.6|15681.6|1729
1624456800000|2021-06-23 14:00:00|15738.6|15734.6|15708.1|15704.1|15751.1|15747.1|15707.6|15703.6|796
1624460400000|2021-06-23 15:00:00|15713.6|15709.6|15700.6|15696.6|15721.1|15717.1|15685.6|15681.6|796
1624464000000|2021-06-23 16:00:00|15701.6|15697.6|15678.1|15674.1|15703.1|15699.1|15676.1|15672.1|187
1624467600000|2021-06-23 17:00:00|15689.1|15685.1|15689.6|15685.6|15706.1|15702.1|15678.6|15674.6|266
1624471200000|2021-06-23 18:00:00|15684.1|15680.1|15693.6|15689.6|15699.1|15695.1|15682.6|15678.6|119
1624474800000|2021-06-23 19:00:00|15693.1|15689.1|15690.1|15686.1|15700.1|15696.1|15683.1|15679.1|276
1624478400000|2021-06-23 20:00:00|15696.1|15692.1|15699.6|15695.6|15705.6|15701.6|15690.1|15686.1|289
1624482000000|2021-06-23 21:00:00|15706.6|15688.6|15706.4|15688.4|15708.2|15690.2|15704.5|15686.5|4309896
1624485600000|2021-06-23 22:00:00|15705.1|15687.1|15710.7|15692.7|15711.3|15693.3|15700.9|15682.9|0
1624489200000|2021-06-23 23:00:00|15710|15692|15721|15703|15721.5|15703.5|15710|15692|0
1624492800000|2021-06-24 00:00:00|15720.7|15702.7|15726|15708|15727.9|15709.9|15720.4|15702.4|0
1624496400000|2021-06-24 01:00:00|15731.8|15727.8|15718.8|15714.8|15732.3|15728.3|15696.3|15692.3|1141
1624500000000|2021-06-24 02:00:00|15715.8|15711.8|15719.3|15715.3|15732.3|15728.3|15709.3|15705.3|1010
1624503600000|2021-06-24 03:00:00|15719.8|15715.8|15730.3|15726.3|15731.8|15727.8|15688.3|15684.3|322177
1624507200000|2021-06-24 04:00:00|15730.4|15726.4|15735.4|15731.4|15748.8|15744.8|15719.2|15715.2|693500
1624510800000|2021-06-24 05:00:00|15735.7|15731.7|15743.3|15739.3|15750.4|15746.4|15731.3|15727.3|592050
1624514400000|2021-06-24 06:00:00|15743.9|15739.9|15754.3|15750.3|15778.5|15774.5|15728.5|15724.5|718700
1624518000000|2021-06-24 07:00:00|15754.4|15750.4|15779.9|15775.9|15791.5|15787.5|15747.6|15743.6|1036700
1624521600000|2021-06-24 08:00:00|15779.4|15775.4|15775.1|15771.1|15807.3|15803.3|15757.1|15753.1|1876850
1624525200000|2021-06-24 09:00:00|15774.4|15770.4|15790.4|15786.4|15809.7|15805.7|15773.3|15769.3|2108300
1624528800000|2021-06-24 10:00:00|15796.8|15792.8|15796.8|15792.8|15808.8|15804.8|15781.6|15772.6|7298761
1624532400000|2021-06-24 11:00:00|15793.3|15789.3|15793.3|15789.3|15801.3|15797.3|15782.3|15778.3|618
1624536000000|2021-06-24 12:00:00|15793.8|15789.8|15786.3|15782.3|15795.8|15791.8|15776.8|15772.8|370
1624539600000|2021-06-24 13:00:00|15787.3|15783.3|15787.8|15783.8|15807.3|15803.3|15769.3|15765.3|1431
1624543200000|2021-06-24 14:00:00|15785.3|15781.3|15775.3|15771.3|15793.8|15789.8|15772.8|15768.8|738
1624546800000|2021-06-24 15:00:00|15774.3|15770.3|15784.3|15780.3|15789.8|15785.8|15765.8|15761.8|625
1624550400000|2021-06-24 16:00:00|15784.8|15780.8|15783.8|15779.8|15796.8|15792.8|15780.3|15776.3|407
1624554000000|2021-06-24 17:00:00|15786.3|15782.3|15803.8|15799.8|15804.8|15800.8|15786.3|15782.3|355
1624557600000|2021-06-24 18:00:00|15805.3|15801.3|15807.8|15803.8|15809.8|15805.8|15802.3|15798.3|217
1624561200000|2021-06-24 19:00:00|15804.3|15800.3|15798.8|15794.8|15806.8|15802.8|15791.8|15787.8|375
1624564800000|2021-06-24 20:00:00|15800.3|15796.3|15789.8|15785.8|15808.3|15804.3|15789.8|15785.8|244
1624568400000|2021-06-24 21:00:00|15790.3|15786.3|15816.8|15798.8|15817.8|15806.8|15790.3|15786.3|7348030
1624572000000|2021-06-24 22:00:00|15816.5|15798.5|15815.6|15797.6|15817.2|15799.2|15811|15793|0
1624575600000|2021-06-24 23:00:00|15815.9|15797.9|15810.3|15792.3|15815.9|15797.9|15809|15791|0
1624579200000|2021-06-25 00:00:00|15811|15793|15818.3|15800.3|15819|15801|15806.4|15788.4|0
1624582800000|2021-06-25 01:00:00|15817.3|15813.3|15791.3|15787.3|15826.8|15822.8|15786.3|15782.3|1148
1624586400000|2021-06-25 02:00:00|15793.3|15789.3|15780.8|15776.8|15798.3|15794.3|15779.3|15775.3|929
1624590000000|2021-06-25 03:00:00|15780.3|15776.3|15812.8|15808.8|15834.1|15830.1|15772.3|15768.3|663207
1624593600000|2021-06-25 04:00:00|15813.8|15809.8|15776.8|15772.8|15825.6|15821.6|15764.9|15760.9|1340500
1624597200000|2021-06-25 05:00:00|15777.2|15773.2|15806.5|15802.5|15806.6|15802.6|15770.1|15766.1|413850
1624600800000|2021-06-25 06:00:00|15806.4|15802.4|15818.7|15814.7|15821.6|15817.6|15798.5|15794.5|535400
1624604400000|2021-06-25 07:00:00|15818.2|15814.2|15826.4|15822.4|15844.7|15840.7|15812.6|15808.6|758550
1624608000000|2021-06-25 08:00:00|15826.5|15822.5|15845|15841|15856.4|15852.4|15824.5|15820.5|733700
1624611600000|2021-06-25 09:00:00|15845.1|15841.1|15839.9|15835.9|15861.7|15857.7|15833.8|15829.8|978900
1624615200000|2021-06-25 10:00:00|15843.1|15839.1|15838.1|15834.1|15845.1|15841.1|15827.6|15816.4|5385144
1624618800000|2021-06-25 11:00:00|15839.1|15835.1|15832.6|15828.6|15844.1|15840.1|15828.1|15824.1|266
1624622400000|2021-06-25 12:00:00|15831.6|15827.6|15841.1|15837.1|15865.1|15861.1|15830.1|15826.1|404
1624626000000|2021-06-25 13:00:00|15844.6|15840.6|15850.6|15846.6|15876.1|15872.1|15844.6|15840.6|860
1624629600000|2021-06-25 14:00:00|15849.6|15845.6|15832.6|15828.6|15852.6|15848.6|15831.6|15827.6|574
1624633200000|2021-06-25 15:00:00|15831.6|15827.6|15830.6|15826.6|15836.6|15832.6|15824.6|15820.6|461
1624636800000|2021-06-25 16:00:00|15830.1|15826.1|15826.6|15822.6|15832.1|15828.1|15826.6|15822.6|118
1624640400000|2021-06-25 17:00:00|15827.6|15823.6|15806.6|15802.6|15828.6|15824.6|15805.6|15801.6|512
1624644000000|2021-06-25 18:00:00|15807.1|15803.1|15819.1|15815.1|15822.1|15818.1|15804.1|15800.1|362
1624647600000|2021-06-25 19:00:00|15821.6|15817.6|15847.1|15843.1|15849.6|15845.6|15821.6|15817.6|315
1624651200000|2021-06-25 20:00:00|15844.6|15840.6|15815.6|15811.6|15844.6|15840.6|15815.6|15811.6|27
1624654800000|2021-06-25 21:00:00|15852.6|15848.6|15859.6|15841.6|15859.6|15848.6|15852.6|15841.6|4
1624831200000|2021-06-27 22:00:00|15863|15845|15871|15853|15873.9|15855.9|15861.3|15843.3|0
1624834800000|2021-06-27 23:00:00|15871.7|15853.7|15866.5|15848.5|15872.7|15854.7|15864.1|15846.1|0
1624838400000|2021-06-28 00:00:00|15866.8|15848.8|15860.4|15842.4|15867.8|15849.8|15856.5|15838.5|0
1624842000000|2021-06-28 01:00:00|15860|15842|15866.7|15862.7|15873.2|15869.2|15807.6|15803.6|1950
1624845600000|2021-06-28 02:00:00|15866.2|15862.2|15875.2|15871.2|15884.7|15880.7|15860.7|15856.7|1142
1624849200000|2021-06-28 03:00:00|15874.7|15870.7|15893.6|15889.6|15914.7|15910.7|15872.1|15868.1|432457
1624852800000|2021-06-28 04:00:00|15893.7|15889.7|15861.8|15857.8|15902.9|15898.9|15849.3|15845.3|774100
1624856400000|2021-06-28 05:00:00|15861.3|15857.3|15846|15842|15864.9|15860.9|15817.6|15813.6|732850
1624860000000|2021-06-28 06:00:00|15846.5|15842.5|15829|15825|15847.1|15843.1|15805.8|15801.8|566400
1624863600000|2021-06-28 07:00:00|15828.3|15824.3|15843.9|15839.9|15858.9|15854.9|15823.8|15819.8|402850
1624867200000|2021-06-28 08:00:00|15843.8|15839.8|15836.7|15832.7|15845.8|15841.8|15807.7|15803.7|508000
1624870800000|2021-06-28 09:00:00|15837.8|15833.8|15836|15832|15847.9|15843.9|15801.7|15797.7|922300
1624874400000|2021-06-28 10:00:00|15830|15826|15842.2|15838.2|15845.8|15839.5|15820.2|15816.2|4300264
1624878000000|2021-06-28 11:00:00|15843.2|15839.2|15838.7|15834.7|15850.2|15846.2|15836.2|15832.2|302
1624881600000|2021-06-28 12:00:00|15839.7|15835.7|15853.2|15849.2|15853.2|15849.2|15829.2|15825.2|204
1624885200000|2021-06-28 13:00:00|15851.7|15847.7|15866.7|15862.7|15887.7|15883.7|15849.2|15845.2|1994
1624888800000|2021-06-28 14:00:00|15867.7|15863.7|15860.7|15856.7|15867.7|15863.7|15851.2|15847.2|959
1624892400000|2021-06-28 15:00:00|15858.7|15854.7|15864.2|15860.2|15864.7|15860.7|15845.2|15841.2|552
1624896000000|2021-06-28 16:00:00|15864.7|15860.7|15864.7|15860.7|15871.7|15867.7|15863.7|15859.7|791
1624899600000|2021-06-28 17:00:00|15865.7|15861.7|15867.2|15863.2|15869.7|15865.7|15850.7|15846.7|366
1624903200000|2021-06-28 18:00:00|15863.7|15859.7|15867.2|15863.2|15870.7|15866.7|15859.2|15855.2|176
1624906800000|2021-06-28 19:00:00|15865.2|15861.2|15854.7|15850.7|15866.7|15862.7|15847.2|15843.2|370
1624910400000|2021-06-28 20:00:00|15852.7|15848.7|15873.7|15869.7|15873.7|15869.7|15852.7|15848.7|137
1624914000000|2021-06-28 21:00:00|15870.2|15866.2|15877|15859|15878|15866.2|15870.2|15858.7|4340249
1624917600000|2021-06-28 22:00:00|15875.1|15857.1|15868.2|15850.2|15875.1|15857.1|15867|15849|0
1624921200000|2021-06-28 23:00:00|15868.9|15850.9|15867.6|15849.6|15870.8|15852.8|15865.6|15847.6|0
1624924800000|2021-06-29 00:00:00|15866.9|15848.9|15859.9|15841.9|15867.6|15849.6|15857.3|15839.3|0
1624928400000|2021-06-29 01:00:00|15859.6|15841.6|15832.9|15828.9|15860.7|15856.7|15825.4|15821.4|1086
1624932000000|2021-06-29 02:00:00|15831.4|15827.4|15822.4|15818.4|15832.4|15828.4|15813.4|15809.4|755
1624935600000|2021-06-29 03:00:00|15821.9|15817.9|15812.9|15808.9|15826.4|15822.4|15777.9|15773.9|499501
1624939200000|2021-06-29 04:00:00|15812.8|15808.8|15759.1|15755.1|15832.9|15828.9|15752.8|15748.8|1668300
1624942800000|2021-06-29 05:00:00|15759|15755|15772.4|15768.4|15772.8|15768.8|15740.8|15736.8|839550
1624946400000|2021-06-29 06:00:00|15772.3|15768.3|15757.7|15753.7|15775.3|15771.3|15746.2|15742.2|404000
1624950000000|2021-06-29 07:00:00|15758.1|15754.1|15788|15784|15788.3|15784.3|15757.1|15753.1|402050
1624953600000|2021-06-29 08:00:00|15787.6|15783.6|15761.3|15757.3|15810.9|15806.9|15746.8|15742.8|840000
1624957200000|2021-06-29 09:00:00|15762.6|15758.6|15767.4|15763.4|15768|15764|15735.6|15731.6|1278550
1624960800000|2021-06-29 10:00:00|15764.5|15760.5|15765|15761|15771|15767|15754.3|15740.9|5880757
1624964400000|2021-06-29 11:00:00|15767|15763|15754.5|15750.5|15767|15763|15749.5|15745.5|224
1624968000000|2021-06-29 12:00:00|15754|15750|15774.5|15770.5|15774.5|15770.5|15752.5|15748.5|258
1624971600000|2021-06-29 13:00:00|15774|15770|15770|15766|15784.5|15780.5|15757.5|15753.5|1052
1624975200000|2021-06-29 14:00:00|15772.5|15768.5|15770|15766|15777.5|15773.5|15764.5|15760.5|849
1624978800000|2021-06-29 15:00:00|15771|15767|15789.5|15785.5|15789.5|15785.5|15765.5|15761.5|743
1624982400000|2021-06-29 16:00:00|15789|15785|15781.5|15777.5|15793|15789|15777.5|15773.5|499
1624986000000|2021-06-29 17:00:00|15782|15778|15780|15776|15789.5|15785.5|15772.5|15768.5|308
1624989600000|2021-06-29 18:00:00|15779.5|15775.5|15776.5|15772.5|15803|15799|15771.5|15767.5|467
1624993200000|2021-06-29 19:00:00|15774.5|15770.5|15796.5|15792.5|15800.5|15796.5|15771.5|15767.5|1305
1624996800000|2021-06-29 20:00:00|15797.5|15793.5|15804.5|15800.5|15809.5|15805.5|15793|15789|347
1625000400000|2021-06-29 21:00:00|15811.5|15793.5|15810.7|15792.7|15812|15794|15810|15792|5933755
1625004000000|2021-06-29 22:00:00|15812|15794|15811.6|15793.6|15813.9|15795.9|15808.4|15790.4|0
1625007600000|2021-06-29 23:00:00|15811.9|15793.9|15817.5|15799.5|15822.8|15804.8|15811.6|15793.6|0
1625011200000|2021-06-30 00:00:00|15817.2|15799.2|15805.5|15787.5|15822.2|15804.2|15805.5|15787.5|0
1625014800000|2021-06-30 01:00:00|15789.5|15785.5|15788.7|15784.7|15810.5|15806.5|15785|15781|1276
1625018400000|2021-06-30 02:00:00|15787.7|15783.7|15804.2|15800.2|15806.7|15802.7|15786.2|15782.2|597
1625022000000|2021-06-30 03:00:00|15802.7|15798.7|15797|15793|15809.4|15805.4|15774.8|15770.8|620913
1625025600000|2021-06-30 04:00:00|15795.1|15791.1|15821.7|15817.7|15830.8|15826.8|15786.2|15782.2|1117500
1625029200000|2021-06-30 05:00:00|15822.3|15818.3|15832.9|15828.9|15853.4|15849.4|15822.1|15818.1|866550
1625032800000|2021-06-30 06:00:00|15832.7|15828.7|15837.2|15833.2|15846.9|15842.9|15823.9|15819.9|428800
1625036400000|2021-06-30 07:00:00|15837.1|15833.1|15822.9|15818.9|15843.3|15839.3|15819.3|15815.3|371450
1625040000000|2021-06-30 08:00:00|15823.2|15819.2|15767.3|15763.3|15826.7|15822.7|15765.3|15761.3|1286700
1625043600000|2021-06-30 09:00:00|15766.9|15762.9|15725.9|15721.9|15773.8|15769.8|15718.2|15714.2|2045850
1625047200000|2021-06-30 10:00:00|15719.5|15715.5|15726.7|15722.7|15740|15724.2|15698|15694|6684826
1625050800000|2021-06-30 11:00:00|15725.2|15721.2|15751.2|15747.2|15753.2|15749.2|15720.2|15716.2|415
1625054400000|2021-06-30 12:00:00|15749.7|15745.7|15723.7|15719.7|15755.7|15751.7|15719.7|15715.7|547
1625058000000|2021-06-30 13:00:00|15722.2|15718.2|15734.7|15730.7|15756.7|15752.7|15704.7|15700.7|1651
1625061600000|2021-06-30 14:00:00|15735.2|15731.2|15719.7|15715.7|15753.2|15749.2|15714.7|15710.7|1764
1625065200000|2021-06-30 15:00:00|15719.2|15715.2|15724.7|15720.7|15728.7|15724.7|15704.2|15700.2|1136
1625068800000|2021-06-30 16:00:00|15723.7|15719.7|15723.7|15719.7|15742.7|15738.7|15717.2|15713.2|543
1625072400000|2021-06-30 17:00:00|15725.2|15721.2|15729.2|15725.2|15743.2|15739.2|15724.2|15720.2|260
1625076000000|2021-06-30 18:00:00|15729.7|15725.7|15726.2|15722.2|15734.2|15730.2|15724.2|15720.2|132
1625079600000|2021-06-30 19:00:00|15728.7|15724.7|15752.7|15748.7|15763.7|15759.7|15724.7|15720.7|872
1625083200000|2021-06-30 20:00:00|15752.2|15748.2|15767.7|15763.7|15767.7|15763.7|15750.7|15746.7|180
1625086800000|2021-06-30 21:00:00|15759.2|15755.2|15757|15739|15759.2|15755.2|15750.2|15737.8|6738652
1625090400000|2021-06-30 22:00:00|15760.1|15742.1|15755.1|15737.1|15763.7|15745.7|15754.6|15736.6|0
1625094000000|2021-06-30 23:00:00|15754.4|15736.4|15767.7|15749.7|15767.7|15749.7|15753.8|15735.8|0
1625097600000|2021-07-01 00:00:00|15768.3|15750.3|15772.5|15754.5|15774.1|15756.1|15760.6|15742.6|0
1625101200000|2021-07-01 01:00:00|15766.2|15762.2|15725.1|15721.1|15766.2|15762.2|15718.1|15714.1|1429
1625104800000|2021-07-01 02:00:00|15724.6|15720.6|15739.1|15735.1|15751.6|15747.6|15715.6|15711.6|783
1625108400000|2021-07-01 03:00:00|15740.6|15736.6|15710.1|15706.1|15750.5|15746.5|15709.8|15705.8|586249
1625112000000|2021-07-01 04:00:00|15710.2|15706.2|15706.1|15702.1|15739.2|15735.2|15698|15694|784150
1625115600000|2021-07-01 05:00:00|15705.7|15701.7|15698.7|15694.7|15712.9|15708.9|15678.7|15674.7|801250
1625119200000|2021-07-01 06:00:00|15699.3|15695.3|15698.1|15694.1|15707.2|15703.2|15687.8|15683.8|269000
1625122800000|2021-07-01 07:00:00|15698.3|15694.3|15742.3|15738.3|15751.4|15747.4|15689.9|15685.9|837100
1625126400000|2021-07-01 08:00:00|15742.5|15738.5|15708.7|15704.7|15743.4|15739.4|15690.9|15686.9|874100
1625130000000|2021-07-01 09:00:00|15707.7|15703.7|15708.8|15704.8|15710.6|15706.6|15681.4|15677.4|1250800
1625133600000|2021-07-01 10:00:00|15703.9|15699.9|15694.1|15690.1|15718|15707.1|15687.1|15683.1|5361051
1625137200000|2021-07-01 11:00:00|15692.6|15688.6|15725.1|15721.1|15727.6|15723.6|15690.1|15686.1|690
1625140800000|2021-07-01 12:00:00|15728.6|15724.6|15710.1|15706.1|15729.6|15725.6|15703.6|15699.6|268
1625144400000|2021-07-01 13:00:00|15709.6|15705.6|15709.6|15705.6|15741.6|15737.6|15707.6|15703.6|1092
1625148000000|2021-07-01 14:00:00|15709.1|15705.1|15690.6|15686.6|15709.1|15705.1|15669.6|15665.6|1398
1625151600000|2021-07-01 15:00:00|15691.1|15687.1|15671.6|15667.6|15692.6|15688.6|15651.1|15647.1|797
1625155200000|2021-07-01 16:00:00|15672.6|15668.6|15675.1|15671.1|15675.6|15671.6|15666.1|15662.1|245
1625158800000|2021-07-01 17:00:00|15673.1|15669.1|15670.1|15666.1|15685.1|15681.1|15668.1|15664.1|276
1625162400000|2021-07-01 18:00:00|15670.6|15666.6|15701.1|15697.1|15703.6|15699.6|15666.6|15662.6|513
1625166000000|2021-07-01 19:00:00|15701.6|15697.6|15726.6|15722.6|15727.1|15723.1|15697.6|15693.6|868
1625169600000|2021-07-01 20:00:00|15725.6|15721.6|15731.6|15727.6|15731.6|15727.6|15718.1|15714.1|84
1625173200000|2021-07-01 21:00:00|15726.1|15722.1|15730.8|15712.8|15732.1|15722.1|15725.1|15711.4|5404709
1625176800000|2021-07-01 22:00:00|15728.5|15710.5|15732.7|15714.7|15733.3|15715.3|15726.3|15708.3|0
1625180400000|2021-07-01 23:00:00|15733|15715|15725.2|15707.2|15735.3|15717.3|15725.2|15707.2|0
1625184000000|2021-07-02 00:00:00|15725.8|15707.8|15733.4|15715.4|15738|15720|15725.2|15707.2|0
1625187600000|2021-07-02 01:00:00|15734|15716|15723.3|15719.3|15744.6|15740.6|15706.3|15702.3|2040
1625191200000|2021-07-02 02:00:00|15722.8|15718.8|15727.3|15723.3|15737.8|15733.8|15714.8|15710.8|979
1625194800000|2021-07-02 03:00:00|15724.3|15720.3|15674.3|15670.3|15727.3|15723.3|15657.1|15653.1|669965
1625198400000|2021-07-02 04:00:00|15674.7|15670.7|15679.6|15675.6|15687.5|15683.5|15649|15645|902150
1625202000000|2021-07-02 05:00:00|15679.3|15675.3|15663|15659|15680.5|15676.5|15643|15639|620000
1625205600000|2021-07-02 06:00:00|15662.6|15658.6|15685.3|15681.3|15688.6|15684.6|15657.1|15653.1|547250
1625209200000|2021-07-02 07:00:00|15685.1|15681.1|15697.5|15693.5|15718.8|15714.8|15678.1|15674.1|789400
1625212800000|2021-07-02 08:00:00|15697.8|15693.8|15705.8|15701.8|15707.8|15703.8|15659.6|15655.6|607350
1625216400000|2021-07-02 09:00:00|15706.1|15702.1|15731.1|15727.1|15736.3|15732.3|15689.9|15685.9|1206700
1625220000000|2021-07-02 10:00:00|15726.3|15722.3|15732.3|15728.3|15740.8|15736.8|15720.6|15704.9|5298544
1625223600000|2021-07-02 11:00:00|15734.3|15730.3|15752.3|15748.3|15756.8|15752.8|15734.3|15730.3|730
1625227200000|2021-07-02 12:00:00|15752.8|15748.8|15774.8|15770.8|15795.8|15791.8|15743.3|15739.3|1492
1625230800000|2021-07-02 13:00:00|15775.8|15771.8|15756.8|15752.8|15784.8|15780.8|15747.3|15743.3|1466
1625234400000|2021-07-02 14:00:00|15759.8|15755.8|15757.8|15753.8|15762.3|15758.3|15738.8|15734.8|894
1625238000000|2021-07-02 15:00:00|15759.3|15755.3|15756.8|15752.8|15764.8|15760.8|15752.3|15748.3|628
1625241600000|2021-07-02 16:00:00|15757.3|15753.3|15783.3|15779.3|15786.8|15782.8|15754.3|15750.3|579
1625245200000|2021-07-02 17:00:00|15784.8|15780.8|15789.8|15785.8|15790.8|15786.8|15781.8|15777.8|421
1625248800000|2021-07-02 18:00:00|15792.8|15788.8|15793.8|15789.8|15798.3|15794.3|15787.8|15783.8|253
1625252400000|2021-07-02 19:00:00|15794.3|15790.3|15812.3|15808.3|15812.8|15808.8|15786.8|15782.8|906
1625256000000|2021-07-02 20:00:00|15811.3|15807.3|15796.3|15792.3|15812.3|15808.3|15794.8|15790.8|260
1625436000000|2021-07-04 22:00:00|15809.3|15791.3|15808.3|15790.3|15813.5|15795.5|15807.4|15789.4|0
1625439600000|2021-07-04 23:00:00|15807.6|15789.6|15794.4|15776.4|15809.2|15791.2|15792.2|15774.2|0
1625443200000|2021-07-05 00:00:00|15794.1|15776.1|15793.4|15775.4|15794.7|15776.7|15782.4|15764.4|0
1625446800000|2021-07-05 01:00:00|15793.1|15775.1|15822.2|15818.2|15832.8|15828.8|15782.8|15775.1|3057
1625450400000|2021-07-05 02:00:00|15820.2|15816.2|15802.2|15798.2|15826.2|15822.2|15801.2|15797.2|1214
1625454000000|2021-07-05 03:00:00|15803.2|15799.2|15810.8|15806.8|15814.6|15810.6|15769|15765|1134928
1625457600000|2021-07-05 04:00:00|15810.9|15806.9|15830.9|15826.9|15831.7|15827.7|15809.5|15805.5|1123000
1625461200000|2021-07-05 05:00:00|15830.8|15826.8|15831.8|15827.8|15838.5|15834.5|15827.1|15823.1|401300
1625464800000|2021-07-05 06:00:00|15831.4|15827.4|15817.9|15813.9|15842.6|15838.6|15808.6|15804.6|604750
1625468400000|2021-07-05 07:00:00|15818.1|15814.1|15821.2|15817.2|15825.3|15821.3|15803.9|15799.9|470000
1625472000000|2021-07-05 08:00:00|15821.1|15817.1|15820.4|15816.4|15845.2|15841.2|15819.3|15815.3|504750
1625475600000|2021-07-05 09:00:00|15820|15816|15851|15847|15851.4|15847.4|15819.8|15815.8|971150
1625479200000|2021-07-05 10:00:00|15847|15843|15852.2|15848.2|15854.7|15850.7|15840.5|15827.8|5159208
1625482800000|2021-07-05 11:00:00|15850.7|15846.7|15846.7|15842.7|15855.7|15851.7|15842.2|15838.2|235
1625486400000|2021-07-05 12:00:00|15844.7|15840.7|15832.7|15828.7|15846.2|15842.2|15832.2|15828.2|327
1625490000000|2021-07-05 13:00:00|15832.2|15828.2|15835.2|15831.2|15842.2|15838.2|15826.2|15822.2|285
1625493600000|2021-07-05 14:00:00|15835.7|15831.7|15836.7|15832.7|15839.7|15835.7|15826.7|15822.7|388
1625497200000|2021-07-05 15:00:00|15837.2|15833.2|15824.7|15820.7|15838.2|15834.2|15823.2|15819.2|291
1625500800000|2021-07-05 16:00:00|15825.7|15821.7|15828.7|15824.7|15835.2|15831.2|15819.7|15815.7|190
1625504400000|2021-07-05 17:00:00|15826.2|15822.2|15829.7|15825.7|15831.7|15827.7|15821.7|15817.7|117
1625511600000|2021-07-05 19:00:00|15823.7|15819.7|15822.2|15818.2|15826.7|15822.7|15822.2|15818.2|39
1625515200000|2021-07-05 20:00:00|15825.2|15821.2|15826.7|15822.7|15827.7|15823.7|15820.2|15816.2|28
1625518800000|2021-07-05 21:00:00|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|15833.3|15815.3|5206675
1625522400000|2021-07-05 22:00:00|15834|15816|15842|15824|15842.7|15824.7|15832|15814|0
1625526000000|2021-07-05 23:00:00|15842.3|15824.3|15846|15828|15848.6|15830.6|15842.3|15824.3|0
1625529600000|2021-07-06 00:00:00|15846.6|15828.6|15853.2|15835.2|15853.2|15835.2|15841.5|15823.5|0
1625533200000|2021-07-06 01:00:00|15846.2|15842.2|15805.2|15801.2|15855.2|15851.2|15801.2|15797.2|1095
1625536800000|2021-07-06 02:00:00|15804.2|15800.2|15817.7|15813.7|15834.2|15830.2|15802.7|15798.7|642
1625540400000|2021-07-06 03:00:00|15816.7|15812.7|15851.3|15847.3|15861.3|15857.3|15786.9|15782.9|485184
1625544000000|2021-07-06 04:00:00|15851|15847|15862.5|15858.5|15875.4|15871.4|15850.9|15846.9|537550
1625547600000|2021-07-06 05:00:00|15862.8|15858.8|15897.7|15893.7|15903.6|15899.6|15862.3|15858.3|542300
1625551200000|2021-07-06 06:00:00|15897.6|15893.6|15911.4|15907.4|15922.5|15918.5|15894.8|15890.8|576750
1625554800000|2021-07-06 07:00:00|15909.4|15905.4|15905|15901|15911.7|15907.7|15885.8|15881.8|441850
1625558400000|2021-07-06 08:00:00|15904.9|15900.9|15867.9|15863.9|15917|15913|15862.7|15858.7|927250
1625562000000|2021-07-06 09:00:00|15867|15863|15825.9|15821.9|15870.8|15866.8|15813.1|15809.1|1740100
1625565600000|2021-07-06 10:00:00|15826.9|15822.9|15807.4|15803.4|15837.6|15826.9|15807.4|15803.4|5209513
1625569200000|2021-07-06 11:00:00|15806.9|15802.9|15796.4|15792.4|15816.9|15812.9|15794.9|15790.9|619
1625572800000|2021-07-06 12:00:00|15795.9|15791.9|15803.4|15799.4|15809.4|15805.4|15787.4|15783.4|798
1625576400000|2021-07-06 13:00:00|15804.9|15800.9|15794.9|15790.9|15813.4|15809.4|15785.9|15781.9|1166
1625580000000|2021-07-06 14:00:00|15795.9|15791.9|15751.4|15747.4|15799.9|15795.9|15747.4|15743.4|2062
1625583600000|2021-07-06 15:00:00|15749.4|15745.4|15767.9|15763.9|15773.9|15769.9|15746.9|15742.9|1158
1625587200000|2021-07-06 16:00:00|15765.9|15761.9|15751.4|15747.4|15767.4|15763.4|15732.9|15728.9|943
1625590800000|2021-07-06 17:00:00|15753.4|15749.4|15782.4|15778.4|15784.4|15780.4|15748.4|15744.4|431
1625594400000|2021-07-06 18:00:00|15776.4|15772.4|15783.4|15779.4|15793.4|15789.4|15775.9|15771.9|256
1625598000000|2021-07-06 19:00:00|15780.9|15776.9|15775.4|15771.4|15794.9|15790.9|15774.4|15770.4|256
1625601600000|2021-07-06 20:00:00|15778.4|15774.4|15777.4|15773.4|15783.4|15779.4|15775.4|15771.4|99
1625605200000|2021-07-06 21:00:00|15784.5|15766.5|15780.5|15762.5|15785.5|15767.5|15779|15761|5247843
1625608800000|2021-07-06 22:00:00|15782.2|15764.2|15785.8|15767.8|15787.7|15769.7|15780|15762|0
1625612400000|2021-07-06 23:00:00|15785.1|15767.1|15780.3|15762.3|15787|15769|15776.4|15758.4|0
1625616000000|2021-07-07 00:00:00|15779.6|15761.6|15796.8|15778.8|15797.5|15779.5|15773.9|15755.9|0
1625619600000|2021-07-07 01:00:00|15780.4|15776.4|15775.2|15771.2|15795.9|15791.9|15750.9|15746.9|1295
1625623200000|2021-07-07 02:00:00|15775.7|15771.7|15765.7|15761.7|15779.2|15775.2|15753.2|15749.2|1035
1625626800000|2021-07-07 03:00:00|15765.2|15761.2|15835.5|15831.5|15842.4|15838.4|15765.2|15761.2|780545
1625630400000|2021-07-07 04:00:00|15837|15833|15824|15820|15847.1|15843.1|15801.4|15797.4|788400
1625634000000|2021-07-07 05:00:00|15822.7|15818.7|15832.4|15828.4|15842.8|15838.8|15801.3|15797.3|527300
1625637600000|2021-07-07 06:00:00|15832.8|15828.8|15846.7|15842.7|15848.6|15844.6|15829|15825|300400
1625641200000|2021-07-07 07:00:00|15847.1|15843.1|15834.7|15830.7|15856.9|15852.9|15820.7|15816.7|510300
1625644800000|2021-07-07 08:00:00|15834.4|15830.4|15853.3|15849.3|15864.7|15860.7|15822.7|15818.7|598500
1625648400000|2021-07-07 09:00:00|15853.2|15849.2|15892|15888|15896|15892|15840.4|15836.4|1256750
1625652000000|2021-07-07 10:00:00|15887.1|15883.1|15883.8|15879.8|15887.1|15883.1|15874.8|15859|4719488
1625655600000|2021-07-07 11:00:00|15887.3|15883.3|15895.3|15891.3|15902.8|15898.8|15875.3|15871.3|560
1625659200000|2021-07-07 12:00:00|15896.8|15892.8|15879.8|15875.8|15905.8|15901.8|15877.8|15873.8|360
1625662800000|2021-07-07 13:00:00|15878.8|15874.8|15871.3|15867.3|15889.3|15885.3|15856.8|15852.8|1145
1625666400000|2021-07-07 14:00:00|15870.3|15866.3|15830.3|15826.3|15870.3|15866.3|15814.8|15810.8|1753
1625670000000|2021-07-07 15:00:00|15828.3|15824.3|15848.3|15844.3|15863.3|15859.3|15828.3|15824.3|751
1625673600000|2021-07-07 16:00:00|15849.3|15845.3|15843.3|15839.3|15851.3|15847.3|15840.3|15836.3|531
1625677200000|2021-07-07 17:00:00|15844.3|15840.3|15839.8|15835.8|15854.8|15850.8|15836.8|15832.8|287
1625680800000|2021-07-07 18:00:00|15836.3|15832.3|15863.8|15859.8|15867.3|15863.3|15834.8|15830.8|725
1625684400000|2021-07-07 19:00:00|15864.3|15860.3|15874.3|15870.3|15874.3|15870.3|15863.3|15859.3|370
1625688000000|2021-07-07 20:00:00|15872.3|15868.3|15874.3|15870.3|15875.8|15871.8|15867.8|15863.8|109
1625691600000|2021-07-07 21:00:00|15873.8|15869.8|15881.7|15863.7|15882.2|15869.8|15873.8|15862.7|4765871
1625695200000|2021-07-07 22:00:00|15882|15864|15881|15863|15882.6|15864.6|15878.5|15860.5|0
1625698800000|2021-07-07 23:00:00|15880.7|15862.7|15878.1|15860.1|15881.7|15863.7|15876.6|15858.6|0
1625702400000|2021-07-08 00:00:00|15878.5|15860.5|15869.8|15851.8|15882.3|15864.3|15866.6|15848.6|0
1625706000000|2021-07-08 01:00:00|15869.5|15851.5|15814.8|15810.8|15879.8|15875.8|15810.8|15806.8|1138
1625709600000|2021-07-08 02:00:00|15813.3|15809.3|15817.8|15813.8|15833.3|15829.3|15808.3|15804.3|1624
1625713200000|2021-07-08 03:00:00|15813.8|15809.8|15872.1|15868.1|15880.9|15876.9|15811.3|15807.3|586022
1625716800000|2021-07-08 04:00:00|15872.6|15868.6|15821.2|15817.2|15873.7|15869.7|15819.7|15815.7|1104650
1625720400000|2021-07-08 05:00:00|15820.5|15816.5|15830.9|15826.9|15836|15832|15809.3|15805.3|596750
1625724000000|2021-07-08 06:00:00|15830.6|15826.6|15780.1|15776.1|15831.6|15827.6|15769.3|15765.3|1315100
1625727600000|2021-07-08 07:00:00|15779.8|15775.8|15763.3|15759.3|15783.9|15779.9|15729.1|15725.1|1935300
1625731200000|2021-07-08 08:00:00|15763|15759|15710.7|15706.7|15766.9|15762.9|15698.9|15694.9|1532300
1625734800000|2021-07-08 09:00:00|15709.4|15705.4|15722.2|15718.2|15740.2|15736.2|15687.2|15683.2|2252550
1625738400000|2021-07-08 10:00:00|15714.5|15710.5|15700.5|15696.5|15717.5|15713.5|15674.5|15658.4|9257793
1625742000000|2021-07-08 11:00:00|15703|15699|15687.5|15683.5|15707|15703|15678.5|15674.5|1121
1625745600000|2021-07-08 12:00:00|15687|15683|15706|15702|15721.5|15717.5|15674|15670|1390
1625749200000|2021-07-08 13:00:00|15705.5|15701.5|15719|15715|15743|15739|15689|15685|2045
1625752800000|2021-07-08 14:00:00|15720|15716|15677|15673|15726.5|15722.5|15675.5|15671.5|1751
1625756400000|2021-07-08 15:00:00|15677.5|15673.5|15735.5|15731.5|15740.5|15736.5|15672.5|15668.5|1241
1625760000000|2021-07-08 16:00:00|15734|15730|15730|15726|15741|15737|15726|15722|417
1625763600000|2021-07-08 17:00:00|15731.5|15727.5|15711.5|15707.5|15733.5|15729.5|15710.5|15706.5|376
1625767200000|2021-07-08 18:00:00|15714.5|15710.5|15696.5|15692.5|15715|15711|15693|15689|306
1625770800000|2021-07-08 19:00:00|15698|15694|15693.5|15689.5|15705|15701|15674.5|15670.5|704
1625774400000|2021-07-08 20:00:00|15694|15690|15695.5|15691.5|15701|15697|15689|15685|255
1625778000000|2021-07-08 21:00:00|15689|15685|15697|15679|15697.5|15685|15689|15678|9322707
1625781600000|2021-07-08 22:00:00|15697.6|15679.6|15693.2|15675.2|15702.1|15684.1|15690|15672|0
1625785200000|2021-07-08 23:00:00|15692.9|15674.9|15702.6|15684.6|15713.4|15695.4|15691.7|15673.7|0
1625788800000|2021-07-09 00:00:00|15703.2|15685.2|15692.8|15674.8|15717.5|15699.5|15689.5|15671.5|0
1625792400000|2021-07-09 01:00:00|15692.2|15674.2|15647.6|15643.6|15708.5|15704.5|15639.6|15635.6|1565
1625796000000|2021-07-09 02:00:00|15645.1|15641.1|15656.1|15652.1|15663.1|15659.1|15605.1|15601.1|1640
1625799600000|2021-07-09 03:00:00|15656.6|15652.6|15653.5|15649.5|15681.5|15677.5|15634.9|15630.9|996287
1625803200000|2021-07-09 04:00:00|15653.8|15649.8|15718.7|15714.7|15720.3|15716.3|15638.2|15634.2|1495950
1625806800000|2021-07-09 05:00:00|15718.9|15714.9|15677.8|15673.8|15746.7|15742.7|15675.9|15671.9|1213950
1625810400000|2021-07-09 06:00:00|15677.7|15673.7|15672.8|15668.8|15706.1|15702.1|15667|15663|590950
1625814000000|2021-07-09 07:00:00|15673.5|15669.5|15690.2|15686.2|15727.9|15723.9|15673.3|15669.3|613600
1625817600000|2021-07-09 08:00:00|15690.1|15686.1|15712.1|15708.1|15731.1|15727.1|15689.7|15685.7|551950
1625821200000|2021-07-09 09:00:00|15713.9|15709.9|15713.1|15709.1|15731|15727|15671.8|15667.8|1365250
1625824800000|2021-07-09 10:00:00|15705.4|15701.4|15726.6|15722.6|15739.1|15735.1|15695.9|15691.9|6784335
1625828400000|2021-07-09 11:00:00|15727.6|15723.6|15737.1|15733.1|15742.1|15738.1|15724.1|15720.1|440
1625832000000|2021-07-09 12:00:00|15739.6|15735.6|15753.1|15749.1|15763.6|15759.6|15739.6|15735.6|815
1625835600000|2021-07-09 13:00:00|15752.6|15748.6|15748.1|15744.1|15752.6|15748.6|15724.6|15720.6|863
1625839200000|2021-07-09 14:00:00|15752.1|15748.1|15773.1|15769.1|15777.6|15773.6|15748.6|15744.6|1745
1625842800000|2021-07-09 15:00:00|15772.6|15768.6|15779.6|15775.6|15789.6|15785.6|15771.6|15767.6|713
1625846400000|2021-07-09 16:00:00|15779.1|15775.1|15784.6|15780.6|15800.6|15796.6|15779.1|15775.1|454
1625850000000|2021-07-09 17:00:00|15785.1|15781.1|15789.1|15785.1|15790.6|15786.6|15775.1|15771.1|324
1625853600000|2021-07-09 18:00:00|15788.1|15784.1|15799.6|15795.6|15802.1|15798.1|15787.1|15783.1|312
1625857200000|2021-07-09 19:00:00|15800.6|15796.6|15795.1|15791.1|15804.6|15800.6|15786.6|15782.6|339
1625860800000|2021-07-09 20:00:00|15792.1|15788.1|15768.6|15764.6|15800.6|15796.6|15768.6|15764.6|247
1625864400000|2021-07-09 21:00:00|15775.6|15757.6|15775.6|15757.6|15775.6|15757.6|15775.6|15757.6|0
1626040800000|2021-07-11 22:00:00|15781.5|15763.5|15802|15784|15803.9|15785.9|15778.2|15760.2|0
1626044400000|2021-07-11 23:00:00|15802.6|15784.6|15802.1|15784.1|15806.5|15788.5|15793.9|15775.9|0
1626048000000|2021-07-12 00:00:00|15801.5|15783.5|15801.5|15783.5|15804|15786|15789.1|15771.1|0
1626051600000|2021-07-12 01:00:00|15802.1|15784.1|15772.1|15768.1|15813.6|15809.6|15763.1|15759.1|2475
1626055200000|2021-07-12 02:00:00|15771.6|15767.6|15788.9|15784.9|15791.6|15787.6|15765.1|15761.1|789
1626058800000|2021-07-12 03:00:00|15788.4|15784.4|15781.5|15777.5|15789.9|15785.9|15758.9|15754.9|861465
1626062400000|2021-07-12 04:00:00|15782.1|15778.1|15795.2|15791.2|15799.9|15795.9|15759.5|15755.5|899100
1626066000000|2021-07-12 05:00:00|15795.8|15791.8|15794.6|15790.6|15808.6|15804.6|15787.4|15783.4|488600
1626069600000|2021-07-12 06:00:00|15793.7|15789.7|15783.5|15779.5|15803.5|15799.5|15772.1|15768.1|347150
1626073200000|2021-07-12 07:00:00|15783.6|15779.6|15706.8|15702.8|15787.4|15783.4|15655.7|15651.7|1741450
1626076800000|2021-07-12 08:00:00|15710.3|15706.3|15701.4|15697.4|15735.8|15731.8|15685.5|15681.5|939550
1626080400000|2021-07-12 09:00:00|15701.9|15697.9|15704.2|15700.2|15722.5|15718.5|15659|15655|1290350
1626084000000|2021-07-12 10:00:00|15696.7|15692.7|15681.4|15677.4|15705.9|15701.9|15668.9|15656.7|6514887
1626087600000|2021-07-12 11:00:00|15684.4|15680.4|15694.9|15690.9|15711.4|15707.4|15684.4|15680.4|398
1626091200000|2021-07-12 12:00:00|15697.4|15693.4|15735.9|15731.9|15736.4|15732.4|15697.4|15693.4|441
1626094800000|2021-07-12 13:00:00|15736.4|15732.4|15743.9|15739.9|15749.9|15745.9|15721.9|15717.9|940
1626098400000|2021-07-12 14:00:00|15744.9|15740.9|15775.4|15771.4|15780.9|15776.9|15731.9|15727.9|1420
1626102000000|2021-07-12 15:00:00|15777.4|15773.4|15771.9|15767.9|15778.9|15774.9|15769.9|15765.9|522
1626105600000|2021-07-12 16:00:00|15774.4|15770.4|15778.9|15774.9|15784.4|15780.4|15768.9|15764.9|731
1626109200000|2021-07-12 17:00:00|15780.9|15776.9|15778.9|15774.9|15783.4|15779.4|15774.4|15770.4|348
1626112800000|2021-07-12 18:00:00|15780.4|15776.4|15780.9|15776.9|15786.4|15782.4|15776.9|15772.9|162
1626116400000|2021-07-12 19:00:00|15781.4|15777.4|15783.4|15779.4|15786.9|15782.9|15773.9|15769.9|680
1626120000000|2021-07-12 20:00:00|15782.4|15778.4|15777.9|15773.9|15786.9|15782.9|15777.4|15773.4|475
1626123600000|2021-07-12 21:00:00|15776.9|15772.9|15785.5|15767.5|15785.8|15772.9|15776.9|15764.4|6572129
1626127200000|2021-07-12 22:00:00|15786.2|15768.2|15779|15761|15788.1|15770.1|15778.3|15760.3|0
1626130800000|2021-07-12 23:00:00|15779.6|15761.6|15787.1|15769.1|15789.1|15771.1|15778.3|15760.3|0
1626134400000|2021-07-13 00:00:00|15786.5|15768.5|15794|15776|15794.6|15776.6|15783.9|15765.9|0
1626138000000|2021-07-13 01:00:00|15794.3|15776.3|15816.9|15812.9|15821.4|15817.4|15780.9|15776.3|2484
1626141600000|2021-07-13 02:00:00|15817.4|15813.4|15811.7|15807.7|15830.4|15826.4|15808.4|15804.4|1690
1626145200000|2021-07-13 03:00:00|15812.2|15808.2|15783.1|15779.1|15831.2|15827.2|15772.6|15768.6|1002392
1626148800000|2021-07-13 04:00:00|15783|15779|15782.5|15778.5|15788.9|15784.9|15765.9|15761.9|744900
1626152400000|2021-07-13 05:00:00|15782.3|15778.3|15783.7|15779.7|15789.4|15785.4|15759.1|15755.1|564450
1626156000000|2021-07-13 06:00:00|15783.8|15779.8|15812.4|15808.4|15822.9|15818.9|15783.6|15779.6|1125850
1626159600000|2021-07-13 07:00:00|15812.2|15808.2|15813.7|15809.7|15835|15831|15795.2|15791.2|823150
1626163200000|2021-07-13 08:00:00|15813.8|15809.8|15818.5|15814.5|15831.8|15827.8|15805.9|15801.9|461400
1626166800000|2021-07-13 09:00:00|15818.6|15814.6|15832.2|15828.2|15839.9|15835.9|15808.5|15804.5|1285500
1626170400000|2021-07-13 10:00:00|15833.2|15829.2|15828.9|15824.9|15845.8|15834.4|15823.4|15819.4|5959338
1626174000000|2021-07-13 11:00:00|15825.9|15821.9|15828.4|15824.4|15832.4|15828.4|15812.4|15808.4|388
1626177600000|2021-07-13 12:00:00|15824.9|15820.9|15760.9|15756.9|15824.9|15820.9|15755.4|15751.4|2001
1626181200000|2021-07-13 13:00:00|15759.9|15755.9|15840.9|15836.9|15854.4|15850.4|15756.9|15752.9|2198
1626184800000|2021-07-13 14:00:00|15840.4|15836.4|15836.4|15832.4|15852.9|15848.9|15831.4|15827.4|1109
1626188400000|2021-07-13 15:00:00|15837.9|15833.9|15838.9|15834.9|15848.9|15844.9|15828.4|15824.4|453
1626192000000|2021-07-13 16:00:00|15839.4|15835.4|15825.9|15821.9|15843.4|15839.4|15825.4|15821.4|327
1626195600000|2021-07-13 17:00:00|15827.9|15823.9|15802.9|15798.9|15828.9|15824.9|15787.9|15783.9|578
1626199200000|2021-07-13 18:00:00|15797.9|15793.9|15808.4|15804.4|15812.4|15808.4|15785.9|15781.9|205
1626202800000|2021-07-13 19:00:00|15804.9|15800.9|15788.4|15784.4|15806.9|15802.9|15786.9|15782.9|147
1626206400000|2021-07-13 20:00:00|15790.9|15786.9|15786.9|15782.9|15802.4|15798.4|15786.9|15782.9|62
1626210000000|2021-07-13 21:00:00|15796.9|15792.9|15810.1|15792.1|15810.4|15798.4|15796.9|15789.5|6010636
1626213600000|2021-07-13 22:00:00|15811.4|15793.4|15816.8|15798.8|15821.2|15803.2|15809.1|15791.1|0
1626217200000|2021-07-13 23:00:00|15817.1|15799.1|15804.5|15786.5|15820.2|15802.2|15803.2|15785.2|0
1626220800000|2021-07-14 00:00:00|15803.8|15785.8|15816.3|15798.3|15818.2|15800.2|15803.8|15785.8|0
1626224400000|2021-07-14 01:00:00|15799.9|15795.9|15785.5|15781.5|15799.9|15795.9|15771.9|15767.9|1337
1626228000000|2021-07-14 02:00:00|15784.5|15780.5|15791.5|15787.5|15794|15790|15768|15764|1323
1626231600000|2021-07-14 03:00:00|15793|15789|15801.5|15797.5|15822|15818|15793|15789|490700
1626235200000|2021-07-14 04:00:00|15801.2|15797.2|15808.1|15804.1|15811.1|15807.1|15778.4|15774.4|915100
1626238800000|2021-07-14 05:00:00|15808.4|15804.4|15845.7|15841.7|15853.7|15849.7|15807.6|15803.6|857400
1626242400000|2021-07-14 06:00:00|15846|15842|15852|15848|15856.4|15852.4|15836.4|15832.4|440550
1626246000000|2021-07-14 07:00:00|15851.8|15847.8|15870.2|15866.2|15892.9|15888.9|15846.5|15842.5|790800
1626249600000|2021-07-14 08:00:00|15870.7|15866.7|15862.6|15858.6|15879.1|15875.1|15848.5|15844.5|384900
1626253200000|2021-07-14 09:00:00|15861.5|15857.5|15858.5|15854.5|15884.9|15880.9|15855.2|15851.2|816550
1626256800000|2021-07-14 10:00:00|15854.7|15850.7|15862.9|15858.9|15877.9|15868.9|15849.7|15845.7|4649370
1626260400000|2021-07-14 11:00:00|15861.4|15857.4|15880.4|15876.4|15885.9|15881.9|15857.4|15853.4|380
1626264000000|2021-07-14 12:00:00|15882.9|15878.9|15900.4|15896.4|15904.4|15900.4|15875.4|15871.4|775
1626267600000|2021-07-14 13:00:00|15903.4|15899.4|15880.4|15876.4|15906.9|15902.9|15874.4|15870.4|964
1626271200000|2021-07-14 14:00:00|15881.9|15877.9|15869.4|15865.4|15884.9|15880.9|15853.9|15849.9|1234
1626274800000|2021-07-14 15:00:00|15869.9|15865.9|15849.9|15845.9|15882.9|15878.9|15845.9|15841.9|740
1626278400000|2021-07-14 16:00:00|15851.9|15847.9|15878.4|15874.4|15880.9|15876.9|15851.9|15847.9|351
1626282000000|2021-07-14 17:00:00|15878.9|15874.9|15889.4|15885.4|15891.9|15887.9|15872.4|15868.4|281
1626285600000|2021-07-14 18:00:00|15889.9|15885.9|15876.9|15872.9|15893.4|15889.4|15874.4|15870.4|626
1626289200000|2021-07-14 19:00:00|15877.9|15873.9|15863.9|15859.9|15882.9|15878.9|15861.9|15857.9|542
1626292800000|2021-07-14 20:00:00|15864.4|15860.4|15861.4|15857.4|15870.4|15866.4|15861.4|15857.4|55
1626296400000|2021-07-14 21:00:00|15860.9|15856.9|15869.8|15851.8|15870.2|15856.9|15860.9|15849.7|4700296
1626300000000|2021-07-14 22:00:00|15868.4|15850.4|15870|15852|15873.8|15855.8|15866.1|15848.1|0
1626303600000|2021-07-14 23:00:00|15870.6|15852.6|15875|15857|15875|15857|15869.2|15851.2|0
1626307200000|2021-07-15 00:00:00|15874.7|15856.7|15854.6|15836.6|15875|15857|15850.8|15832.8|0
1626310800000|2021-07-15 01:00:00|15854|15836|15875.9|15871.9|15878.4|15874.4|15835.9|15831.9|1413
1626314400000|2021-07-15 02:00:00|15874.4|15870.4|15884.4|15880.4|15890.9|15886.9|15856.9|15852.9|783
1626318000000|2021-07-15 03:00:00|15887.4|15883.4|15892.3|15888.3|15896.8|15892.8|15864.7|15860.7|358190
1626321600000|2021-07-15 04:00:00|15892.9|15888.9|15900.6|15896.6|15905.4|15901.4|15885.3|15881.3|540250
1626325200000|2021-07-15 05:00:00|15900.2|15896.2|15947.5|15943.5|15953.8|15949.8|15897.4|15893.4|1150950
1626328800000|2021-07-15 06:00:00|15947.9|15943.9|15953.2|15949.2|15958.2|15954.2|15932.7|15928.7|624350
1626332400000|2021-07-15 07:00:00|15952.8|15948.8|15930.8|15926.8|15954.1|15950.1|15916.6|15912.6|559750
1626336000000|2021-07-15 08:00:00|15931.2|15927.2|15960.7|15956.7|15963.4|15959.4|15922.7|15918.7|525050
1626339600000|2021-07-15 09:00:00|15961.3|15957.3|15936.9|15932.9|15963.4|15959.4|15929.3|15925.3|1080500
1626343200000|2021-07-15 10:00:00|15944.2|15940.2|15911.9|15907.9|15944.2|15940.2|15902.1|15884.1|4787272
1626346800000|2021-07-15 11:00:00|15915.4|15911.4|15903.4|15899.4|15918.4|15914.4|15878.4|15874.4|1474
1626350400000|2021-07-15 12:00:00|15901.4|15897.4|15891.4|15887.4|15905.9|15901.9|15887.4|15883.4|619
1626354000000|2021-07-15 13:00:00|15890.4|15886.4|15943.9|15939.9|15944.9|15940.9|15888.4|15884.4|2113
1626357600000|2021-07-15 14:00:00|15941.9|15937.9|15944.9|15940.9|15960.4|15956.4|15932.9|15928.9|3169
1626361200000|2021-07-15 15:00:00|15944.4|15940.4|15950.4|15946.4|15963.4|15959.4|15937.9|15933.9|511
1626364800000|2021-07-15 16:00:00|15950.9|15946.9|15956.4|15952.4|15957.9|15953.9|15942.4|15938.4|808
1626368400000|2021-07-15 17:00:00|15954.9|15950.9|15944.4|15940.4|15959.9|15955.9|15937.4|15933.4|883
1626372000000|2021-07-15 18:00:00|15943.9|15939.9|15942.9|15938.9|15946.4|15942.4|15930.9|15926.9|595
1626375600000|2021-07-15 19:00:00|15940.9|15936.9|15944.9|15940.9|15947.9|15943.9|15934.4|15930.4|844
1626379200000|2021-07-15 20:00:00|15943.9|15939.9|15943.4|15939.4|15951.4|15947.4|15943.4|15939.4|176
1626382800000|2021-07-15 21:00:00|15942.9|15938.9|15944.4|15926.4|15950.1|15941.4|15942.4|15924.5|4833211
1626386400000|2021-07-15 22:00:00|15945.1|15927.1|15945.2|15927.2|15946.4|15928.4|15938.4|15920.4|0
1626390000000|2021-07-15 23:00:00|15945.8|15927.8|15935.8|15917.8|15948.7|15930.7|15933.9|15915.9|0
1626393600000|2021-07-16 00:00:00|15936.1|15918.1|15936.9|15918.9|15951.9|15933.9|15928.1|15910.1|0
1626397200000|2021-07-16 01:00:00|15936.3|15918.3|15946.7|15942.7|15956.9|15952.9|15896.9|15892.9|2638
1626400800000|2021-07-16 02:00:00|15945.7|15941.7|15954.7|15950.7|15959.7|15955.7|15945.2|15941.2|953
1626404400000|2021-07-16 03:00:00|15956.2|15952.2|15965.8|15961.8|15974.7|15970.7|15944.2|15940.2|401110
1626408000000|2021-07-16 04:00:00|15965.7|15961.7|15931.3|15927.3|15969.1|15965.1|15913.7|15909.7|718050
1626411600000|2021-07-16 05:00:00|15930.9|15926.9|15937.8|15933.8|15949|15945|15927.7|15923.7|400500
1626415200000|2021-07-16 06:00:00|15937.9|15933.9|15910.7|15906.7|15940.5|15936.5|15897.2|15893.2|676800
1626418800000|2021-07-16 07:00:00|15911.2|15907.2|15924.8|15920.8|15938.7|15934.7|15905|15901|397250
1626422400000|2021-07-16 08:00:00|15924.3|15920.3|15936.2|15932.2|15943.4|15939.4|15896.7|15892.7|668600
1626426000000|2021-07-16 09:00:00|15937.7|15933.7|15937.9|15933.9|15952.2|15948.2|15929.2|15925.2|743200
1626429600000|2021-07-16 10:00:00|15940.2|15936.2|15935.2|15931.2|15941.7|15937.7|15923.2|15912.1|3959532
1626433200000|2021-07-16 11:00:00|15936.7|15932.7|15911.7|15907.7|15937.2|15933.2|15911.2|15907.2|383
1626436800000|2021-07-16 12:00:00|15912.2|15908.2|15927.2|15923.2|15940.2|15936.2|15912.2|15908.2|244
1626440400000|2021-07-16 13:00:00|15925.7|15921.7|15906.2|15902.2|15945.2|15941.2|15897.7|15893.7|1052
1626444000000|2021-07-16 14:00:00|15902.7|15898.7|15878.2|15874.2|15909.7|15905.7|15863.7|15859.7|2013
1626447600000|2021-07-16 15:00:00|15878.7|15874.7|15881.2|15877.2|15886.7|15882.7|15863.2|15859.2|711
1626451200000|2021-07-16 16:00:00|15880.2|15876.2|15879.2|15875.2|15889.2|15885.2|15876.2|15872.2|447
1626454800000|2021-07-16 17:00:00|15881.7|15877.7|15870.2|15866.2|15890.2|15886.2|15868.7|15864.7|273
1626458400000|2021-07-16 18:00:00|15869.2|15865.2|15850.2|15846.2|15872.7|15868.7|15848.7|15844.7|404
1626462000000|2021-07-16 19:00:00|15848.7|15844.7|15841.7|15837.7|15851.7|15847.7|15824.7|15820.7|879
1626465600000|2021-07-16 20:00:00|15840.7|15836.7|15816.2|15812.2|15841.2|15837.2|15816.2|15812.2|138
1626469200000|2021-07-16 21:00:00|15823.2|15805.2|15823.2|15805.2|15823.2|15805.2|15823.2|15805.2|0
1626645600000|2021-07-18 22:00:00|15823.4|15805.4|15819|15801|15832.7|15814.7|15807.1|15789.1|0
1626649200000|2021-07-18 23:00:00|15818.4|15800.4|15807.9|15789.9|15819.6|15801.6|15790.9|15772.9|0
1626652800000|2021-07-19 00:00:00|15807.6|15789.6|15786.9|15768.9|15811.3|15793.3|15778.8|15760.8|0
1626656400000|2021-07-19 01:00:00|15794.2|15790.2|15709.7|15705.7|15794.2|15790.2|15685.2|15681.2|6776
1626660000000|2021-07-19 02:00:00|15708.2|15704.2|15718.4|15714.4|15724.9|15720.9|15689.4|15685.4|2706
1626663600000|2021-07-19 03:00:00|15719.4|15715.4|15824.6|15820.6|15828|15824|15718.4|15714.4|1755242
1626667200000|2021-07-19 04:00:00|15827.2|15823.2|15818.4|15814.4|15836.5|15832.5|15804.6|15800.6|1050800
1626670800000|2021-07-19 05:00:00|15818|15814|15819.3|15815.3|15833|15829|15814.2|15810.2|403800
1626674400000|2021-07-19 06:00:00|15818.9|15814.9|15809.8|15805.8|15833.1|15829.1|15807.6|15803.6|330000
1626678000000|2021-07-19 07:00:00|15810.5|15806.5|15757.1|15753.1|15810.5|15806.5|15726.5|15722.5|2170100
1626681600000|2021-07-19 08:00:00|15757|15753|15732.8|15728.8|15765.6|15761.6|15724.2|15720.2|799600
1626685200000|2021-07-19 09:00:00|15732.7|15728.7|15763.3|15759.3|15765|15761|15707.2|15703.2|1822800
1626688800000|2021-07-19 10:00:00|15758.7|15754.7|15738.4|15734.4|15761.7|15757.7|15723.4|15718.3|8259617
1626692400000|2021-07-19 11:00:00|15736.4|15732.4|15706.9|15702.9|15741.4|15737.4|15689.4|15685.4|1212
1626696000000|2021-07-19 12:00:00|15709.4|15705.4|15714.9|15710.9|15724.4|15720.4|15695.4|15691.4|775
1626699600000|2021-07-19 13:00:00|15712.4|15708.4|15681.9|15677.9|15732.9|15728.9|15675.4|15671.4|1772
1626703200000|2021-07-19 14:00:00|15678.9|15674.9|15653.4|15649.4|15681.4|15677.4|15640.9|15636.9|3087
1626706800000|2021-07-19 15:00:00|15657.9|15653.9|15681.9|15677.9|15685.9|15681.9|15648.9|15644.9|813
1626710400000|2021-07-19 16:00:00|15678.9|15674.9|15643.4|15639.4|15678.9|15674.9|15634.9|15630.9|662
1626714000000|2021-07-19 17:00:00|15642.9|15638.9|15637.4|15633.4|15657.4|15653.4|15625.9|15621.9|868
1626717600000|2021-07-19 18:00:00|15631.9|15627.9|15615.9|15611.9|15649.9|15645.9|15614.9|15610.9|945
1626721200000|2021-07-19 19:00:00|15615.4|15611.4|15678.9|15674.9|15678.9|15674.9|15610.9|15606.9|1416
1626724800000|2021-07-19 20:00:00|15680.9|15676.9|15686.9|15682.9|15686.9|15682.9|15671.4|15667.4|241
1626728400000|2021-07-19 21:00:00|15680.4|15676.4|15691.9|15673.9|15692.4|15676.4|15679.9|15668|8340180
1626732000000|2021-07-19 22:00:00|15691.6|15673.6|15689.8|15671.8|15694.6|15676.6|15681.1|15663.1|0
1626735600000|2021-07-19 23:00:00|15690.1|15672.1|15692|15674|15696.2|15678.2|15683.7|15665.7|0
1626739200000|2021-07-20 00:00:00|15691.4|15673.4|15708.1|15690.1|15710.7|15692.7|15689.3|15671.3|0
1626742800000|2021-07-20 01:00:00|15707.8|15689.8|15719.6|15715.6|15722.9|15718.9|15681.4|15677.4|1604
1626746400000|2021-07-20 02:00:00|15718.1|15714.1|15726.1|15722.1|15741.6|15737.6|15709.1|15705.1|2460
1626750000000|2021-07-20 03:00:00|15726.6|15722.6|15694.5|15690.5|15738.4|15734.4|15680.1|15676.1|780988
1626753600000|2021-07-20 04:00:00|15694.1|15690.1|15655.5|15651.5|15694.1|15690.1|15645.5|15641.5|1706150
1626757200000|2021-07-20 05:00:00|15655.3|15651.3|15609.6|15605.6|15660.6|15656.6|15596.4|15592.4|1799850
1626760800000|2021-07-20 06:00:00|15610.4|15606.4|15622.7|15618.7|15629.1|15625.1|15589.1|15585.1|877000
1626764400000|2021-07-20 07:00:00|15622.6|15618.6|15665.1|15661.1|15682.2|15678.2|15614.7|15610.7|1320600
1626768000000|2021-07-20 08:00:00|15663.9|15659.9|15658.2|15654.2|15686.9|15682.9|15629|15625|868600
1626771600000|2021-07-20 09:00:00|15659.2|15655.2|15634.7|15630.7|15668.5|15664.5|15627.6|15623.6|1534250
1626775200000|2021-07-20 10:00:00|15624.9|15620.9|15629.1|15625.1|15654.1|15650.1|15615.6|15611.6|8833765
1626778800000|2021-07-20 11:00:00|15627.6|15623.6|15640.1|15636.1|15644.6|15640.6|15597.1|15593.1|662
1626782400000|2021-07-20 12:00:00|15641.6|15637.6|15609.6|15605.6|15650.1|15646.1|15605.6|15601.6|370
1626786000000|2021-07-20 13:00:00|15610.1|15606.1|15613.1|15609.1|15622.1|15618.1|15556.6|15552.6|2225
1626789600000|2021-07-20 14:00:00|15612.6|15608.6|15662.6|15658.6|15667.6|15663.6|15606.6|15602.6|1810
1626793200000|2021-07-20 15:00:00|15662.1|15658.1|15687.6|15683.6|15687.6|15683.6|15654.6|15650.6|1134
1626796800000|2021-07-20 16:00:00|15689.1|15685.1|15708.1|15704.1|15709.6|15705.6|15674.1|15670.1|636
1626800400000|2021-07-20 17:00:00|15707.6|15703.6|15689.6|15685.6|15709.6|15705.6|15683.1|15679.1|272
1626804000000|2021-07-20 18:00:00|15690.1|15686.1|15699.1|15695.1|15700.6|15696.6|15688.6|15684.6|107
1626807600000|2021-07-20 19:00:00|15697.6|15693.6|15690.6|15686.6|15715.6|15711.6|15690.6|15686.6|731
1626811200000|2021-07-20 20:00:00|15690.1|15686.1|15696.1|15692.1|15697.6|15693.6|15688.6|15684.6|27
1626814800000|2021-07-20 21:00:00|15687.6|15683.6|15700.5|15682.5|15701|15688.1|15687.6|15680.4|8895499
1626818400000|2021-07-20 22:00:00|15699.9|15681.9|15709.5|15691.5|15711.7|15693.7|15699.6|15681.6|0
1626822000000|2021-07-20 23:00:00|15708.9|15690.9|15716.4|15698.4|15719.7|15701.7|15707.6|15689.6|0
1626825600000|2021-07-21 00:00:00|15716.1|15698.1|15723.7|15705.7|15728.8|15710.8|15702.5|15684.5|0
1626829200000|2021-07-21 01:00:00|15695.6|15691.6|15684.6|15680.6|15723.1|15719.1|15667.1|15663.1|1984
1626832800000|2021-07-21 02:00:00|15682.1|15678.1|15624.6|15620.6|15685.1|15681.1|15616.1|15612.1|1203
1626836400000|2021-07-21 03:00:00|15627.1|15623.1|15648.9|15644.9|15666.1|15662.1|15614.1|15610.1|1874
1626840000000|2021-07-21 04:00:00|15649.6|15645.6|15566.9|15562.9|15655.4|15651.4|15563.9|15559.9|2823
1626843600000|2021-07-21 05:00:00|15567.1|15563.1|15572.6|15568.6|15607.4|15603.4|15564.6|15560.6|2220
1626847200000|2021-07-21 06:00:00|15572.4|15568.4|15611.1|15607.1|15611.9|15607.9|15569.1|15565.1|1695
1626850800000|2021-07-21 07:00:00|15611.4|15607.4|15634.9|15630.9|15644.6|15640.6|15594.6|15590.6|2863
1626854400000|2021-07-21 08:00:00|15635.6|15631.6|15639.4|15635.4|15648.9|15644.9|15620.9|15616.9|2253
1626858000000|2021-07-21 09:00:00|15639.6|15635.6|15603.6|15599.6|15640.9|15636.9|15598.4|15594.4|2693
1626861600000|2021-07-21 10:00:00|15602.2|15598.2|15600.2|15596.2|15616.3|15605.5|15591.2|15583.7|8875975
1626865200000|2021-07-21 11:00:00|15599.7|15595.7|15568.7|15564.7|15600.2|15596.2|15560.7|15556.7|751
1626868800000|2021-07-21 12:00:00|15568.2|15564.2|15590.7|15586.7|15590.7|15586.7|15568.2|15564.2|673
1626872400000|2021-07-21 13:00:00|15590.2|15586.2|15663.7|15659.7|15666.2|15662.2|15585.2|15581.2|3040
1626876000000|2021-07-21 14:00:00|15663.2|15659.2|15658.7|15654.7|15670.2|15666.2|15629.7|15625.7|2066
1626879600000|2021-07-21 15:00:00|15663.7|15659.7|15675.7|15671.7|15677.7|15673.7|15646.7|15642.7|896
1626883200000|2021-07-21 16:00:00|15675.2|15671.2|15677.7|15673.7|15686.2|15682.2|15673.2|15669.2|572
1626886800000|2021-07-21 17:00:00|15677.2|15673.2|15685.2|15681.2|15693.2|15689.2|15676.2|15672.2|387
1626890400000|2021-07-21 18:00:00|15686.2|15682.2|15695.7|15691.7|15698.7|15694.7|15679.2|15675.2|539
1626894000000|2021-07-21 19:00:00|15697.7|15693.7|15712.2|15708.2|15712.7|15708.7|15695.2|15691.2|831
1626897600000|2021-07-21 20:00:00|15710.2|15706.2|15703.7|15699.7|15713.7|15709.7|15701.7|15697.7|326
1626901200000|2021-07-21 21:00:00|15706.2|15702.2|15704.5|15686.5|15707.5|15702.2|15696.2|15684.5|8893556
1626904800000|2021-07-21 22:00:00|15705.5|15687.5|15701.7|15683.7|15705.5|15687.5|15698.6|15680.6|0
1626908400000|2021-07-21 23:00:00|15702.4|15684.4|15705.2|15687.2|15711.5|15693.5|15700.7|15682.7|0
1626912000000|2021-07-22 00:00:00|15704.5|15686.5|15699.6|15681.6|15706.4|15688.4|15699|15681|0
1626915600000|2021-07-22 01:00:00|15717.7|15713.7|15744.8|15740.8|15745.3|15741.3|15700.2|15696.2|2529
1626919200000|2021-07-22 02:00:00|15743.3|15739.3|15750.3|15746.3|15779.3|15775.3|15738.3|15734.3|2386
1626922800000|2021-07-22 03:00:00|15749.8|15745.8|15752.3|15748.3|15770.3|15766.3|15719.9|15715.9|1200082
1626926400000|2021-07-22 04:00:00|15752.7|15748.7|15795.9|15791.9|15803.4|15799.4|15752.2|15748.2|1858800
1626930000000|2021-07-22 05:00:00|15795.7|15791.7|15810|15806|15819|15815|15792.8|15788.8|862000
1626933600000|2021-07-22 06:00:00|15810.2|15806.2|15819.6|15815.6|15834.2|15830.2|15800.7|15796.7|542150
1626937200000|2021-07-22 07:00:00|15820.2|15816.2|15822.7|15818.7|15830|15826|15803.7|15799.7|525750
1626940800000|2021-07-22 08:00:00|15822.5|15818.5|15794.4|15790.4|15824.2|15820.2|15787.2|15783.2|703850
1626944400000|2021-07-22 09:00:00|15794.3|15790.3|15828.1|15824.1|15830.4|15826.4|15777.6|15773.6|1734950
1626948000000|2021-07-22 10:00:00|15825.3|15821.3|15811.3|15807.3|15826.6|15822.6|15808.3|15801.9|7365790
1626951600000|2021-07-22 11:00:00|15810.8|15806.8|15811.3|15807.3|15816.3|15812.3|15794.3|15790.3|389
1626955200000|2021-07-22 12:00:00|15809.8|15805.8|15787.3|15783.3|15809.8|15805.8|15778.8|15774.8|495
1626958800000|2021-07-22 13:00:00|15785.8|15781.8|15783.8|15779.8|15796.8|15792.8|15767.3|15763.3|1230
1626962400000|2021-07-22 14:00:00|15784.8|15780.8|15787.3|15783.3|15792.8|15788.8|15775.8|15771.8|1061
1626966000000|2021-07-22 15:00:00|15783.3|15779.3|15777.8|15773.8|15797.3|15793.3|15767.8|15763.8|783
1626969600000|2021-07-22 16:00:00|15780.3|15776.3|15793.8|15789.8|15793.8|15789.8|15762.8|15758.8|393
1626973200000|2021-07-22 17:00:00|15793.3|15789.3|15810.3|15806.3|15812.3|15808.3|15791.3|15787.3|352
1626976800000|2021-07-22 18:00:00|15809.3|15805.3|15818.3|15814.3|15818.3|15814.3|15803.3|15799.3|152
1626980400000|2021-07-22 19:00:00|15817.3|15813.3|15796.8|15792.8|15817.8|15813.8|15792.3|15788.3|239
1626984000000|2021-07-22 20:00:00|15799.3|15795.3|15801.3|15797.3|15807.8|15803.8|15797.3|15793.3|174
1626987600000|2021-07-22 21:00:00|15806.3|15802.3|15812.4|15794.4|15814.6|15802.3|15801.3|15793.2|7438452
1626991200000|2021-07-22 22:00:00|15814|15796|15809.3|15791.3|15814.6|15796.6|15807.4|15789.4|0
1626994800000|2021-07-22 23:00:00|15809.6|15791.6|15809.5|15791.5|15812.4|15794.4|15808.9|15790.9|0
1626998400000|2021-07-23 00:00:00|15809.2|15791.2|15818.4|15800.4|15821|15803|15804.5|15786.5|0
1627002000000|2021-07-23 01:00:00|15819.1|15801.1|15836.3|15832.3|15846.8|15842.8|15808.8|15801.1|2021
1627005600000|2021-07-23 02:00:00|15835.8|15831.8|15837.8|15833.8|15841.3|15837.3|15823.8|15819.8|681
1627009200000|2021-07-23 03:00:00|15834.8|15830.8|15852.9|15848.9|15873.2|15869.2|15825.8|15821.8|392326
1627012800000|2021-07-23 04:00:00|15850.9|15846.9|15843.3|15839.3|15851.3|15847.3|15771.6|15767.6|1537750
1627016400000|2021-07-23 05:00:00|15843.4|15839.4|15825.6|15821.6|15845.8|15841.8|15801.9|15797.9|491800
1627020000000|2021-07-23 06:00:00|15826.4|15822.4|15843|15839|15853.1|15849.1|15818|15814|673250
1627023600000|2021-07-23 07:00:00|15842.7|15838.7|15867.9|15863.9|15876.2|15872.2|15839.2|15835.2|639100
1627027200000|2021-07-23 08:00:00|15867.8|15863.8|15879.7|15875.7|15903.4|15899.4|15865.8|15861.8|837100
1627030800000|2021-07-23 09:00:00|15879.3|15875.3|15851.8|15847.8|15895.8|15891.8|15848.5|15844.5|1178500
1627034400000|2021-07-23 10:00:00|15853.1|15849.1|15851.3|15847.3|15869.8|15865.8|15843.8|15839.8|5694771
1627038000000|2021-07-23 11:00:00|15848.3|15844.3|15842.8|15838.8|15851.3|15847.3|15833.8|15829.8|325
1627041600000|2021-07-23 12:00:00|15842.3|15838.3|15829.8|15825.8|15853.3|15849.3|15822.8|15818.8|1054
1627045200000|2021-07-23 13:00:00|15829.3|15825.3|15771.3|15767.3|15837.3|15833.3|15769.3|15765.3|2084
1627048800000|2021-07-23 14:00:00|15773.8|15769.8|15807.3|15803.3|15807.3|15803.3|15769.8|15765.8|2028
1627052400000|2021-07-23 15:00:00|15808.3|15804.3|15806.3|15802.3|15828.8|15824.8|15793.8|15789.8|1474
1627056000000|2021-07-23 16:00:00|15804.8|15800.8|15801.8|15797.8|15807.3|15803.3|15792.3|15788.3|484
1627059600000|2021-07-23 17:00:00|15803.8|15799.8|15816.3|15812.3|15818.3|15814.3|15802.8|15798.8|474
1627063200000|2021-07-23 18:00:00|15814.8|15810.8|15817.3|15813.3|15821.8|15817.8|15808.3|15804.3|418
1627066800000|2021-07-23 19:00:00|15815.8|15811.8|15835.8|15831.8|15843.8|15839.8|15808.3|15804.3|709
1627070400000|2021-07-23 20:00:00|15836.8|15832.8|15840.3|15836.3|15840.3|15836.3|15806.8|15802.8|143
1627250400000|2021-07-25 22:00:00|15855.4|15837.4|15861|15843|15864.4|15846.4|15851|15833|0
1627254000000|2021-07-25 23:00:00|15861.6|15843.6|15858.4|15840.4|15865|15847|15855.3|15837.3|0
1627257600000|2021-07-26 00:00:00|15857.8|15839.8|15830.7|15812.7|15860.3|15842.3|15823.7|15805.7|0
1627261200000|2021-07-26 01:00:00|15831.4|15813.4|15756.4|15752.4|15831.4|15819.3|15746.8|15742.8|5800
1627264800000|2021-07-26 02:00:00|15755.9|15751.9|15739.9|15735.9|15775.4|15771.4|15729.9|15725.9|3921
1627268400000|2021-07-26 03:00:00|15740.4|15736.4|15853.8|15849.8|15865.3|15861.3|15739.4|15735.4|812794
1627272000000|2021-07-26 04:00:00|15853.1|15849.1|15863.1|15859.1|15878.1|15874.1|15829.5|15825.5|941200
1627275600000|2021-07-26 05:00:00|15864.2|15860.2|15874.1|15870.1|15886.3|15882.3|15864|15860|570850
1627279200000|2021-07-26 06:00:00|15873.8|15869.8|15852.8|15848.8|15875.8|15871.8|15830.4|15826.4|705650
1627282800000|2021-07-26 07:00:00|15853.2|15849.2|15850|15846|15866|15862|15839.4|15835.4|367800
1627286400000|2021-07-26 08:00:00|15850.1|15846.1|15858.1|15854.1|15866.7|15862.7|15836|15832|600200
1627290000000|2021-07-26 09:00:00|15857.3|15853.3|15824.7|15820.7|15858.1|15854.1|15820.7|15816.7|1026950
1627293600000|2021-07-26 10:00:00|15823.2|15819.2|15803.9|15799.9|15841.4|15830.2|15800.9|15796.9|4946999
1627297200000|2021-07-26 11:00:00|15804.4|15800.4|15830.9|15826.9|15831.4|15827.4|15802.9|15798.9|525
1627300800000|2021-07-26 12:00:00|15831.4|15827.4|15814.9|15810.9|15832.9|15828.9|15802.9|15798.9|793
1627304400000|2021-07-26 13:00:00|15818.9|15814.9|15850.9|15846.9|15851.9|15847.9|15816.9|15812.9|1196
1627308000000|2021-07-26 14:00:00|15851.9|15847.9|15846.9|15842.9|15866.4|15862.4|15838.4|15834.4|2511
1627311600000|2021-07-26 15:00:00|15848.4|15844.4|15856.9|15852.9|15871.4|15867.4|15828.4|15824.4|1143
1627315200000|2021-07-26 16:00:00|15857.9|15853.9|15855.9|15851.9|15863.9|15859.9|15840.9|15836.9|628
1627318800000|2021-07-26 17:00:00|15854.9|15850.9|15848.4|15844.4|15863.4|15859.4|15848.4|15844.4|217
1627322400000|2021-07-26 18:00:00|15847.4|15843.4|15864.9|15860.9|15867.9|15863.9|15845.9|15841.9|312
1627326000000|2021-07-26 19:00:00|15864.4|15860.4|15911.9|15907.9|15911.9|15907.9|15859.9|15855.9|1038
1627329600000|2021-07-26 20:00:00|15913.9|15909.9|15893.9|15889.9|15913.9|15909.9|15882.4|15878.4|239
1627333200000|2021-07-26 21:00:00|15887.9|15883.9|15890|15872|15890.5|15883.9|15881.9|15869.3|5035880
1627336800000|2021-07-26 22:00:00|15889.7|15871.7|15885|15867|15890.3|15872.3|15883.7|15865.7|0
1627340400000|2021-07-26 23:00:00|15885.6|15867.6|15879.3|15861.3|15887.5|15869.5|15878.7|15860.7|0
1627344000000|2021-07-27 00:00:00|15878.7|15860.7|15874.2|15856.2|15881.8|15863.8|15869.1|15851.1|0
1627347600000|2021-07-27 01:00:00|15873.6|15855.6|15870.3|15866.3|15881.9|15877.9|15855.4|15851.4|2830
1627351200000|2021-07-27 02:00:00|15870.8|15866.8|15876.8|15872.8|15880.8|15876.8|15832.8|15828.8|3028
1627354800000|2021-07-27 03:00:00|15872.8|15868.8|15869|15865|15883.8|15879.8|15849.8|15845.8|364785
1627358400000|2021-07-27 04:00:00|15871.2|15867.2|15873.9|15869.9|15875.4|15871.4|15849.1|15845.1|587750
1627362000000|2021-07-27 05:00:00|15874.8|15870.8|15839.3|15835.3|15877.4|15873.4|15837.1|15833.1|583250
1627365600000|2021-07-27 06:00:00|15839.1|15835.1|15808.7|15804.7|15851.7|15847.7|15804.1|15800.1|904450
1627369200000|2021-07-27 07:00:00|15809|15805|15744.4|15740.4|15809|15805|15701.8|15697.8|2173950
1627372800000|2021-07-27 08:00:00|15744.3|15740.3|15712.5|15708.5|15766.8|15762.8|15710.6|15706.6|1192800
1627376400000|2021-07-27 09:00:00|15712.1|15708.1|15740.4|15736.4|15749.4|15745.4|15707.3|15703.3|1354700
1627380000000|2021-07-27 10:00:00|15735.6|15731.6|15754.3|15750.3|15760.1|15750.8|15728.3|15724.3|7080072
1627383600000|2021-07-27 11:00:00|15757.3|15753.3|15758.8|15754.8|15778.8|15774.8|15751.3|15747.3|533
1627387200000|2021-07-27 12:00:00|15759.3|15755.3|15762.8|15758.8|15766.8|15762.8|15746.3|15742.3|384
1627390800000|2021-07-27 13:00:00|15763.3|15759.3|15748.3|15744.3|15775.8|15771.8|15734.3|15730.3|1786
1627394400000|2021-07-27 14:00:00|15747.3|15743.3|15732.8|15728.8|15758.8|15754.8|15710.3|15706.3|1883
1627398000000|2021-07-27 15:00:00|15729.3|15725.3|15723.8|15719.8|15752.8|15748.8|15684.8|15680.8|1539
1627401600000|2021-07-27 16:00:00|15721.8|15717.8|15697.3|15693.3|15722.8|15718.8|15689.8|15685.8|950
1627405200000|2021-07-27 17:00:00|15699.8|15695.8|15690.3|15686.3|15706.8|15702.8|15676.8|15672.8|724
1627408800000|2021-07-27 18:00:00|15686.3|15682.3|15731.8|15727.8|15734.3|15730.3|15686.3|15682.3|308
1627412400000|2021-07-27 19:00:00|15734.8|15730.8|15744.3|15740.3|15745.8|15741.8|15720.8|15716.8|310
1627416000000|2021-07-27 20:00:00|15746.3|15742.3|15717.3|15713.3|15746.3|15742.3|15716.8|15712.8|129
1627419600000|2021-07-27 21:00:00|15717.8|15713.8|15721.9|15703.9|15726.2|15714.3|15717.8|15701|7163113
1627423200000|2021-07-27 22:00:00|15722.9|15704.9|15745.9|15727.9|15747.1|15729.1|15722.6|15704.6|0
1627426800000|2021-07-27 23:00:00|15746.5|15728.5|15753.5|15735.5|15754.8|15736.8|15742.1|15724.1|0
1627430400000|2021-07-28 00:00:00|15753.8|15735.8|15765.3|15747.3|15767.9|15749.9|15751.6|15733.6|0
1627434000000|2021-07-28 01:00:00|15719.8|15715.8|15755.8|15751.8|15786.8|15782.8|15719.8|15715.8|1784
1627437600000|2021-07-28 02:00:00|15755.3|15751.3|15766.7|15762.7|15791.2|15787.2|15727.3|15723.3|1304
1627441200000|2021-07-28 03:00:00|15768.2|15764.2|15678.1|15674.1|15773.7|15769.7|15657.9|15653.9|473502
1627444800000|2021-07-28 04:00:00|15679.2|15675.2|15613.5|15609.5|15687.2|15683.2|15605.7|15601.7|940200
1627448400000|2021-07-28 05:00:00|15612.2|15608.2|15606|15602|15612.2|15608.2|15511.8|15507.8|1574250
1627452000000|2021-07-28 06:00:00|15606.1|15602.1|15629.1|15625.1|15633.6|15629.6|15568.3|15564.3|621850
1627455600000|2021-07-28 07:00:00|15629.9|15625.9|15679.8|15675.8|15682.9|15678.9|15619.5|15615.5|715600
1627459200000|2021-07-28 08:00:00|15679.6|15675.6|15648.3|15644.3|15707.5|15703.5|15642|15638|802000
1627462800000|2021-07-28 09:00:00|15648.2|15644.2|15706|15702|15717.9|15713.9|15646.1|15642.1|947200
1627466400000|2021-07-28 10:00:00|15702.8|15698.8|15712.5|15708.5|15719|15715|15698.9|15680.9|6001931
1627470000000|2021-07-28 11:00:00|15706|15702|15710|15706|15732|15728|15706|15702|312
1627473600000|2021-07-28 12:00:00|15709.5|15705.5|15694.5|15690.5|15713.5|15709.5|15689|15685|726
1627477200000|2021-07-28 13:00:00|15697|15693|15691.5|15687.5|15749.5|15745.5|15677.5|15673.5|1386
1627480800000|2021-07-28 14:00:00|15695|15691|15712.5|15708.5|15722|15718|15662.5|15658.5|1212
1627484400000|2021-07-28 15:00:00|15714.5|15710.5|15724.5|15720.5|15727|15723|15688.5|15684.5|1229
1627488000000|2021-07-28 16:00:00|15723|15719|15698.5|15694.5|15725.5|15721.5|15690|15686|211
1627491600000|2021-07-28 17:00:00|15697.5|15693.5|15660.5|15656.5|15710.5|15706.5|15660.5|15656.5|572
1627495200000|2021-07-28 18:00:00|15662.5|15658.5|15774|15770|15774|15770|15660|15656|871
1627498800000|2021-07-28 19:00:00|15768.5|15764.5|15752|15748|15774.5|15770.5|15742.5|15738.5|936
1627502400000|2021-07-28 20:00:00|15747.5|15743.5|15735.5|15731.5|15749|15745|15735.5|15731.5|138
1627506000000|2021-07-28 21:00:00|15742.5|15724.5|15744|15726|15744|15726|15741.8|15723.8|6069157
1627509600000|2021-07-28 22:00:00|15747.2|15729.2|15745.2|15727.2|15749.4|15731.4|15741.4|15723.4|0
1627513200000|2021-07-28 23:00:00|15745.5|15727.5|15742.7|15724.7|15745.5|15727.5|15737.6|15719.6|0
1627516800000|2021-07-29 00:00:00|15742.1|15724.1|15733.4|15715.4|15743.3|15725.3|15724.9|15706.9|0
1627520400000|2021-07-29 01:00:00|15733.7|15715.7|15697.5|15693.5|15753|15749|15697.5|15693.5|2222
1627524000000|2021-07-29 02:00:00|15698.5|15694.5|15766|15762|15770|15766|15684|15680|2301
1627527600000|2021-07-29 03:00:00|15764.5|15760.5|15746.9|15742.9|15785.2|15781.2|15745.6|15741.6|511096
1627531200000|2021-07-29 04:00:00|15747.5|15743.5|15759.3|15755.3|15778.4|15774.4|15738.6|15734.6|781800
1627534800000|2021-07-29 05:00:00|15759.2|15755.2|15791.7|15787.7|15801.2|15797.2|15759.2|15755.2|918450
1627538400000|2021-07-29 06:00:00|15791.3|15787.3|15764.8|15760.8|15795.5|15791.5|15762.8|15758.8|795300
1627542000000|2021-07-29 07:00:00|15764.5|15760.5|15796|15792|15800.7|15796.7|15764.5|15760.5|859450
1627545600000|2021-07-29 08:00:00|15796.4|15792.4|15793.2|15789.2|15808.9|15804.9|15781.3|15777.3|1049700
1627549200000|2021-07-29 09:00:00|15794|15790|15791.5|15787.5|15802.4|15798.4|15777.4|15773.4|1585350
1627552800000|2021-07-29 10:00:00|15801.3|15797.3|15785.5|15781.5|15820.4|15810.5|15774.5|15770.5|6436620
1627556400000|2021-07-29 11:00:00|15789|15785|15783.5|15779.5|15802|15798|15781|15777|324
1627560000000|2021-07-29 12:00:00|15784.5|15780.5|15788|15784|15791.5|15787.5|15777|15773|460
1627563600000|2021-07-29 13:00:00|15790.5|15786.5|15798.5|15794.5|15820|15816|15780|15776|1792
1627567200000|2021-07-29 14:00:00|15792.5|15788.5|15820|15816|15828.5|15824.5|15790.5|15786.5|995
1627570800000|2021-07-29 15:00:00|15821.5|15817.5|15804.5|15800.5|15836|15832|15792|15788|935
1627574400000|2021-07-29 16:00:00|15803|15799|15795.5|15791.5|15808.5|15804.5|15791|15787|329
1627578000000|2021-07-29 17:00:00|15794|15790|15808.5|15804.5|15808.5|15804.5|15794|15790|253
1627581600000|2021-07-29 18:00:00|15810|15806|15786|15782|15813|15809|15785.5|15781.5|190
1627585200000|2021-07-29 19:00:00|15789.5|15785.5|15807.5|15803.5|15807.5|15803.5|15782.5|15778.5|276
1627588800000|2021-07-29 20:00:00|15797.5|15793.5|15817.5|15813.5|15820.5|15816.5|15783|15779|67
1627592400000|2021-07-29 21:00:00|15824.5|15806.5|15814|15796|15826.9|15808.9|15814|15796|6498236
1627596000000|2021-07-29 22:00:00|15814.6|15796.6|15819.2|15801.2|15829.5|15811.5|15814.6|15796.6|0
1627599600000|2021-07-29 23:00:00|15819.5|15801.5|15796.6|15778.6|15820.8|15802.8|15794.7|15776.7|0
1627603200000|2021-07-30 00:00:00|15796|15778|15775|15757|15802.4|15784.4|15765.8|15747.8|0
1627606800000|2021-07-30 01:00:00|15774.4|15756.4|15706|15702|15775|15768.5|15705.5|15701.5|1800
1627610400000|2021-07-30 02:00:00|15705.5|15701.5|15731.6|15727.6|15744.1|15740.1|15701.5|15697.5|1603
1627614000000|2021-07-30 03:00:00|15730.1|15726.1|15768.8|15764.8|15784.4|15780.4|15730.1|15726.1|1046725
1627617600000|2021-07-30 04:00:00|15768.9|15764.9|15786.5|15782.5|15802.4|15798.4|15762.2|15758.2|1168050
1627621200000|2021-07-30 05:00:00|15786.1|15782.1|15776.1|15772.1|15796.3|15792.3|15767.9|15763.9|632150
1627624800000|2021-07-30 06:00:00|15776|15772|15790.1|15786.1|15799.5|15795.5|15775.3|15771.3|517800
1627628400000|2021-07-30 07:00:00|15790.3|15786.3|15794.1|15790.1|15805.4|15801.4|15779.6|15775.6|674450
1627632000000|2021-07-30 08:00:00|15794|15790|15831.8|15827.8|15849.7|15845.7|15785.9|15781.9|1229550
1627635600000|2021-07-30 09:00:00|15832.8|15828.8|15763.4|15759.4|15832.8|15828.8|15741.6|15737.6|1971100
1627639200000|2021-07-30 10:00:00|15766.4|15762.4|15775.6|15771.6|15778.1|15774.1|15747.6|15737.3|7192650
1627642800000|2021-07-30 11:00:00|15776.1|15772.1|15775.6|15771.6|15787.1|15783.1|15762.6|15758.6|533
1627646400000|2021-07-30 12:00:00|15776.1|15772.1|15787.6|15783.6|15799.6|15795.6|15765.6|15761.6|203
1627650000000|2021-07-30 13:00:00|15785.6|15781.6|15833.6|15829.6|15840.1|15836.1|15771.6|15767.6|1616
1627653600000|2021-07-30 14:00:00|15830.6|15826.6|15825.1|15821.1|15840.6|15836.6|15816.1|15812.1|1510
1627657200000|2021-07-30 15:00:00|15825.6|15821.6|15836.6|15832.6|15850.6|15846.6|15816.1|15812.1|1536
1627660800000|2021-07-30 16:00:00|15837.6|15833.6|15844.6|15840.6|15854.1|15850.1|15830.6|15826.6|700
1627664400000|2021-07-30 17:00:00|15843.6|15839.6|15821.6|15817.6|15843.6|15839.6|15818.6|15814.6|701
1627668000000|2021-07-30 18:00:00|15824.1|15820.1|15821.1|15817.1|15827.6|15823.6|15809.6|15805.6|395
1627671600000|2021-07-30 19:00:00|15827.6|15823.6|15836.6|15832.6|15836.6|15832.6|15815.6|15811.6|463
1627675200000|2021-07-30 20:00:00|15827.6|15823.6|15839.6|15835.6|15840.1|15836.1|15819.6|15815.6|91
1627678800000|2021-07-30 21:00:00|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|0
1627855200000|2021-08-01 22:00:00|15856.1|15838.1|15867.6|15849.6|15881.5|15863.5|15856.1|15838.1|0
1627858800000|2021-08-01 23:00:00|15868.2|15850.2|15858.9|15840.9|15871.7|15853.7|15854.9|15836.9|0
1627862400000|2021-08-02 00:00:00|15858.3|15840.3|15866.4|15848.4|15869.6|15851.6|15852|15834|0
1627866000000|2021-08-02 01:00:00|15850.1|15846.1|15844.2|15840.2|15874.7|15870.7|15838.2|15834.2|2959
1627869600000|2021-08-02 02:00:00|15844.7|15840.7|15867.7|15863.7|15878.7|15874.7|15839.7|15835.7|2397
1627873200000|2021-08-02 03:00:00|15866.7|15862.7|15860.6|15856.6|15869.2|15865.2|15823.9|15819.9|901232
1627876800000|2021-08-02 04:00:00|15860.2|15856.2|15855.9|15851.9|15863.3|15859.3|15844.5|15840.5|644200
1627880400000|2021-08-02 05:00:00|15855.7|15851.7|15878.7|15874.7|15878.8|15874.8|15853|15849|526650
1627884000000|2021-08-02 06:00:00|15878.8|15874.8|15878.2|15874.2|15883.4|15879.4|15865.9|15861.9|615700
1627887600000|2021-08-02 07:00:00|15878.1|15874.1|15869.9|15865.9|15888|15884|15860.7|15856.7|402500
1627891200000|2021-08-02 08:00:00|15869.7|15865.7|15878.9|15874.9|15900.4|15896.4|15866.2|15862.2|823000
1627894800000|2021-08-02 09:00:00|15878.7|15874.7|15893.8|15889.8|15895.9|15891.9|15849|15845|1370950
1627898400000|2021-08-02 10:00:00|15900.7|15896.7|15868.7|15864.7|15901|15897|15868.7|15864.7|5236549
1627902000000|2021-08-02 11:00:00|15873.7|15869.7|15879.7|15875.7|15883.2|15879.2|15860.7|15856.7|80
1627905600000|2021-08-02 12:00:00|15874.7|15870.7|15870.7|15866.7|15886.2|15882.2|15870.2|15866.2|222
1627909200000|2021-08-02 13:00:00|15872.2|15868.2|15888.2|15884.2|15903.7|15899.7|15871.7|15867.7|1191
1627912800000|2021-08-02 14:00:00|15886.7|15882.7|15896.7|15892.7|15908.7|15904.7|15878.7|15874.7|959
1627916400000|2021-08-02 15:00:00|15898.7|15894.7|15885.7|15881.7|15936.2|15932.2|15885.7|15881.7|2189
1627920000000|2021-08-02 16:00:00|15886.7|15882.7|15880.2|15876.2|15894.2|15890.2|15872.2|15868.2|536
1627923600000|2021-08-02 17:00:00|15882.2|15878.2|15875.7|15871.7|15885.2|15881.2|15865.7|15861.7|389
1627927200000|2021-08-02 18:00:00|15873.7|15869.7|15871.2|15867.2|15878.7|15874.7|15868.2|15864.2|124
1627930800000|2021-08-02 19:00:00|15873.2|15869.2|15852.2|15848.2|15874.2|15870.2|15852.2|15848.2|305
1627934400000|2021-08-02 20:00:00|15857.7|15853.7|15852.2|15848.2|15858.7|15854.7|15849.7|15845.7|52
1627938000000|2021-08-02 21:00:00|15859.2|15841.2|15858.8|15840.8|15860.1|15842.1|15857.6|15839.6|5291753
1627941600000|2021-08-02 22:00:00|15861.1|15843.1|15867.2|15849.2|15870.3|15852.3|15857|15839|0
1627945200000|2021-08-02 23:00:00|15867.8|15849.8|15866.3|15848.3|15868.6|15850.6|15859.1|15841.1|0
1627948800000|2021-08-03 00:00:00|15865.6|15847.6|15880.2|15862.2|15886.8|15868.8|15865.6|15847.6|0
1627952400000|2021-08-03 01:00:00|15880.8|15862.8|15853.8|15849.8|15903.3|15899.3|15844.8|15840.8|966
1627956000000|2021-08-03 02:00:00|15853.3|15849.3|15851.8|15847.8|15864.8|15860.8|15838.8|15834.8|1014
1627959600000|2021-08-03 03:00:00|15847.8|15843.8|15918.6|15914.6|15930.8|15926.8|15847.8|15843.8|836984
1627963200000|2021-08-03 04:00:00|15918.2|15914.2|15965.3|15961.3|15973.8|15969.8|15910.8|15906.8|1420900
1627966800000|2021-08-03 05:00:00|15964|15960|15978.6|15974.6|15979|15975|15961.8|15957.8|556050
1627970400000|2021-08-03 06:00:00|15979.5|15975.5|16018.1|16014.1|16024.2|16020.2|15976.7|15972.7|1392250
1627974000000|2021-08-03 07:00:00|16018.2|16014.2|16026|16022|16035.7|16031.7|16010.3|16006.3|853000
1627977600000|2021-08-03 08:00:00|16025.6|16021.6|16050.1|16046.1|16050.3|16046.3|16015.8|16011.8|937200
1627981200000|2021-08-03 09:00:00|16050.7|16046.7|16135.3|16131.3|16147|16143|16050.7|16046.7|2786350
1627984800000|2021-08-03 10:00:00|16140.3|16136.3|16137.3|16133.3|16170.8|16152.8|16136.8|16127.1|8726770
1627988400000|2021-08-03 11:00:00|16137.8|16133.8|16125.3|16121.3|16140.3|16136.3|16120.3|16116.3|621
1627992000000|2021-08-03 12:00:00|16124.3|16120.3|16120.8|16116.8|16124.3|16120.3|16099.3|16095.3|683
1627995600000|2021-08-03 13:00:00|16117.3|16113.3|16081.8|16077.8|16118.3|16114.3|16074.3|16070.3|1772
1627999200000|2021-08-03 14:00:00|16090.3|16086.3|16128.3|16124.3|16131.8|16127.8|16081.8|16077.8|1873
1628002800000|2021-08-03 15:00:00|16127.8|16123.8|16164.3|16160.3|16165.8|16161.8|16115.3|16111.3|1124
1628006400000|2021-08-03 16:00:00|16165.3|16161.3|16168.3|16164.3|16170.8|16166.8|16157.8|16153.8|521
1628010000000|2021-08-03 17:00:00|16169.8|16165.8|16181.8|16177.8|16182.8|16178.8|16165.3|16161.3|497
1628013600000|2021-08-03 18:00:00|16183.8|16179.8|16197.3|16193.3|16197.3|16193.3|16178.3|16174.3|446
1628017200000|2021-08-03 19:00:00|16195.3|16191.3|16209.3|16205.3|16209.3|16205.3|16193.8|16189.8|667
1628020800000|2021-08-03 20:00:00|16206.3|16202.3|16182.8|16178.8|16208.3|16204.3|16182.3|16178.3|572
1628024400000|2021-08-03 21:00:00|16189.8|16171.8|16191.3|16173.3|16191.5|16173.5|16188.8|16170.8|8782236
1628028000000|2021-08-03 22:00:00|16192.5|16174.5|16193.3|16175.3|16198.6|16180.6|16190.7|16172.7|0
1628031600000|2021-08-03 23:00:00|16193.6|16175.6|16189|16171|16193.9|16175.9|16186.8|16168.8|0
1628035200000|2021-08-04 00:00:00|16188.3|16170.3|16185.7|16167.7|16192.8|16174.8|16182.1|16164.1|0
1628038800000|2021-08-04 01:00:00|16171.3|16167.3|16222|16218|16230|16226|16158|16154|1875
1628042400000|2021-08-04 02:00:00|16222.5|16218.5|16215|16211|16233|16229|16214.5|16210.5|1816
1628046000000|2021-08-04 03:00:00|16216|16212|16240.4|16236.4|16250.2|16246.2|16178.3|16174.3|1076586
1628049600000|2021-08-04 04:00:00|16240|16236|16269.1|16265.1|16271.8|16267.8|16225.5|16221.5|1392900
1628053200000|2021-08-04 05:00:00|16268.5|16264.5|16239.8|16235.8|16279.5|16275.5|16227.1|16223.1|1182200
1628056800000|2021-08-04 06:00:00|16238.8|16234.8|16231|16227|16255.6|16251.6|16188.7|16184.7|1159500
1628060400000|2021-08-04 07:00:00|16230.7|16226.7|16229.8|16225.8|16241.3|16237.3|16204.1|16200.1|697000
1628064000000|2021-08-04 08:00:00|16230|16226|16259.2|16255.2|16266.7|16262.7|16223.7|16219.7|707250
1628067600000|2021-08-04 09:00:00|16258.7|16254.7|16243.7|16239.7|16260|16256|16235.5|16231.5|1081550
1628071200000|2021-08-04 10:00:00|16248.7|16244.7|16257.7|16253.7|16261.7|16253.7|16240.7|16236.7|7251569
1628074800000|2021-08-04 11:00:00|16252.2|16248.2|16247.2|16243.2|16255.7|16251.7|16245.2|16241.2|252
1628078400000|2021-08-04 12:00:00|16246.2|16242.2|16232.2|16228.2|16254.2|16250.2|16220.2|16216.2|524
1628082000000|2021-08-04 13:00:00|16236.2|16232.2|16274.7|16270.7|16283.7|16279.7|16233.2|16229.2|1060
1628085600000|2021-08-04 14:00:00|16291.2|16287.2|16276.7|16272.7|16291.2|16287.2|16245.2|16241.2|2172
1628089200000|2021-08-04 15:00:00|16273.7|16269.7|16252.7|16248.7|16283.7|16279.7|16242.7|16238.7|1118
1628092800000|2021-08-04 16:00:00|16250.2|16246.2|16244.7|16240.7|16259.2|16255.2|16241.7|16237.7|196
1628096400000|2021-08-04 17:00:00|16249.7|16245.7|16264.7|16260.7|16268.2|16264.2|16247.7|16243.7|200
1628100000000|2021-08-04 18:00:00|16267.7|16263.7|16255.2|16251.2|16268.7|16264.7|16253.2|16249.2|186
1628103600000|2021-08-04 19:00:00|16255.7|16251.7|16241.7|16237.7|16260.2|16256.2|16241.7|16237.7|316
1628107200000|2021-08-04 20:00:00|16242.2|16238.2|16267.2|16263.2|16267.7|16263.7|16241.2|16237.2|30
1628110800000|2021-08-04 21:00:00|16274.2|16256.2|16273.7|16255.7|16274.2|16256.2|16271.4|16253.4|7303551
1628114400000|2021-08-04 22:00:00|16274.7|16256.7|16270.1|16252.1|16281.7|16263.7|16267.5|16249.5|0
1628118000000|2021-08-04 23:00:00|16269.4|16251.4|16268.1|16250.1|16269.4|16251.4|16265.3|16247.3|0
1628121600000|2021-08-05 00:00:00|16267.5|16249.5|16283.2|16265.2|16288.9|16270.9|16266.8|16248.8|0
1628125200000|2021-08-05 01:00:00|16244.2|16240.2|16261.7|16257.7|16274.2|16270.2|16241.7|16237.7|1272
1628128800000|2021-08-05 02:00:00|16262.7|16258.7|16262.5|16258.5|16272|16268|16247.5|16243.5|496
1628132400000|2021-08-05 03:00:00|16263|16259|16221.7|16217.7|16291.5|16287.5|16221.5|16217.5|505204
1628136000000|2021-08-05 04:00:00|16222.6|16218.6|16219.6|16215.6|16260.1|16256.1|16207.7|16203.7|1277700
1628139600000|2021-08-05 05:00:00|16219.2|16215.2|16237.4|16233.4|16239.7|16235.7|16212.5|16208.5|439700
1628143200000|2021-08-05 06:00:00|16238.1|16234.1|16263.6|16259.6|16273.7|16269.7|16232.4|16228.4|733050
1628146800000|2021-08-05 07:00:00|16263.7|16259.7|16320.1|16316.1|16330.9|16326.9|16256.3|16252.3|1293500
1628150400000|2021-08-05 08:00:00|16320|16316|16318.7|16314.7|16336.5|16332.5|16294.7|16290.7|853200
1628154000000|2021-08-05 09:00:00|16318.1|16314.1|16277.5|16273.5|16320.4|16316.4|16276.2|16272.2|1365150
1628157600000|2021-08-05 10:00:00|16283.9|16279.9|16286.9|16282.9|16318.8|16300.8|16282.9|16278.9|6425252
1628161200000|2021-08-05 11:00:00|16289.9|16285.9|16292.9|16288.9|16292.9|16288.9|16281.4|16277.4|204
1628164800000|2021-08-05 12:00:00|16293.9|16289.9|16273.4|16269.4|16302.4|16298.4|16263.4|16259.4|489
1628168400000|2021-08-05 13:00:00|16269.9|16265.9|16314.9|16310.9|16316.9|16312.9|16269.4|16265.4|1188
1628172000000|2021-08-05 14:00:00|16313.4|16309.4|16337.4|16333.4|16341.4|16337.4|16306.9|16302.9|1257
1628175600000|2021-08-05 15:00:00|16336.9|16332.9|16333.4|16329.4|16348.9|16344.9|16327.9|16323.9|1106
1628179200000|2021-08-05 16:00:00|16333.9|16329.9|16332.9|16328.9|16336.4|16332.4|16322.9|16318.9|373
1628182800000|2021-08-05 17:00:00|16330.9|16326.9|16336.9|16332.9|16340.9|16336.9|16328.9|16324.9|321
1628186400000|2021-08-05 18:00:00|16338.9|16334.9|16334.9|16330.9|16342.9|16338.9|16325.4|16321.4|165
1628190000000|2021-08-05 19:00:00|16330.9|16326.9|16345.4|16341.4|16348.4|16344.4|16321.4|16317.4|769
1628193600000|2021-08-05 20:00:00|16340.9|16336.9|16323.4|16319.4|16340.9|16336.9|16323.4|16319.4|79
1628197200000|2021-08-05 21:00:00|16322.9|16318.9|16329.7|16311.7|16331.7|16318.9|16322.4|16310.9|6469948
1628200800000|2021-08-05 22:00:00|16328.4|16310.4|16323.6|16305.6|16329.4|16311.4|16322.3|16304.3|0
1628204400000|2021-08-05 23:00:00|16323.3|16305.3|16319.6|16301.6|16324.9|16306.9|16319|16301|0
1628208000000|2021-08-06 00:00:00|16319|16301|16320.6|16302.6|16326.1|16308.1|16317.7|16299.7|0
1628211600000|2021-08-06 01:00:00|16320|16302|16324.4|16320.4|16327.9|16323.9|16301.9|16297.9|1444
1628215200000|2021-08-06 02:00:00|16326.9|16322.9|16300.1|16296.1|16326.9|16322.9|16294.1|16290.1|548
1628218800000|2021-08-06 03:00:00|16298.6|16294.6|16307.6|16303.6|16313.9|16309.9|16272.9|16268.9|393808
1628222400000|2021-08-06 04:00:00|16307.7|16303.7|16294.1|16290.1|16316.6|16312.6|16265.9|16261.9|943650
1628226000000|2021-08-06 05:00:00|16294.4|16290.4|16265.9|16261.9|16298.8|16294.8|16235.4|16231.4|1148350
1628229600000|2021-08-06 06:00:00|16266|16262|16258.8|16254.8|16279.5|16275.5|16237.5|16233.5|374500
1628233200000|2021-08-06 07:00:00|16258|16254|16261.5|16257.5|16270.7|16266.7|16233.5|16229.5|320800
1628236800000|2021-08-06 08:00:00|16261.6|16257.6|16262.2|16258.2|16265.1|16261.1|16240.1|16236.1|318550
1628240400000|2021-08-06 09:00:00|16261.3|16257.3|16252.7|16248.7|16263.4|16259.4|16219|16215|1074800
1628244000000|2021-08-06 10:00:00|16251.6|16247.6|16253.5|16249.5|16261.6|16256|16241.3|16235.4|4532606
1628247600000|2021-08-06 11:00:00|16254.5|16250.5|16254.5|16250.5|16263.5|16259.5|16251.5|16247.5|108
1628251200000|2021-08-06 12:00:00|16258|16254|16232|16228|16264|16260|16220|16216|516
1628254800000|2021-08-06 13:00:00|16234|16230|16245.5|16241.5|16257|16253|16228|16224|992
1628258400000|2021-08-06 14:00:00|16244.5|16240.5|16254.5|16250.5|16261.5|16257.5|16239.5|16235.5|836
1628262000000|2021-08-06 15:00:00|16250.5|16246.5|16240|16236|16257|16253|16234|16230|501
1628265600000|2021-08-06 16:00:00|16241|16237|16239.5|16235.5|16245.5|16241.5|16225|16221|367
1628269200000|2021-08-06 17:00:00|16236|16232|16252|16248|16252|16248|16233.5|16229.5|127
1628272800000|2021-08-06 18:00:00|16253.5|16249.5|16239|16235|16254.5|16250.5|16239|16235|148
1628276400000|2021-08-06 19:00:00|16242.5|16238.5|16253.5|16249.5|16260.5|16256.5|16233.5|16229.5|367
1628280000000|2021-08-06 20:00:00|16250|16246|16232.5|16228.5|16252.5|16248.5|16232.5|16228.5|78
1628460000000|2021-08-08 22:00:00|16234.3|16216.3|16231.4|16213.4|16234.3|16216.3|16222.3|16204.3|0
1628463600000|2021-08-08 23:00:00|16232|16214|16233.8|16215.8|16243.4|16225.4|16213|16195|0
1628467200000|2021-08-09 00:00:00|16233.4|16215.4|16235.2|16217.2|16237.2|16219.2|16226.3|16208.3|0
1628470800000|2021-08-09 01:00:00|16203.5|16199.5|16189|16185|16217.5|16213.5|16176|16172|1362
1628474400000|2021-08-09 02:00:00|16193|16189|16255.5|16251.5|16260|16256|16190.5|16186.5|904
1628478000000|2021-08-09 03:00:00|16253.5|16249.5|16269.3|16265.3|16290|16286|16225|16221|562264
1628481600000|2021-08-09 04:00:00|16270.3|16266.3|16300.7|16296.7|16308.5|16304.5|16270.1|16266.1|793050
1628485200000|2021-08-09 05:00:00|16300.8|16296.8|16273.5|16269.5|16300.8|16296.8|16261.3|16257.3|447250
1628488800000|2021-08-09 06:00:00|16273.7|16269.7|16222.6|16218.6|16277.9|16273.9|16222|16218|821750
1628492400000|2021-08-09 07:00:00|16222.4|16218.4|16207.3|16203.3|16251.8|16247.8|16207.3|16203.3|581450
1628496000000|2021-08-09 08:00:00|16207.4|16203.4|16223.5|16219.5|16227|16223|16167.3|16163.3|1384500
1628499600000|2021-08-09 09:00:00|16224.3|16220.3|16247.3|16243.3|16258.8|16254.8|16205.3|16201.3|1058400
1628503200000|2021-08-09 10:00:00|16249.5|16245.5|16259.5|16255.5|16261.3|16255.5|16244.5|16232|5612274
1628506800000|2021-08-09 11:00:00|16260.5|16256.5|16267|16263|16274.5|16270.5|16258|16254|418
1628510400000|2021-08-09 12:00:00|16265|16261|16269|16265|16269|16265|16251|16247|124
1628514000000|2021-08-09 13:00:00|16269.5|16265.5|16278|16274|16284.5|16280.5|16254.5|16250.5|997
1628517600000|2021-08-09 14:00:00|16276.5|16272.5|16286|16282|16289|16285|16266.5|16262.5|838
1628521200000|2021-08-09 15:00:00|16278.5|16274.5|16286.5|16282.5|16292|16288|16272|16268|525
1628524800000|2021-08-09 16:00:00|16287|16283|16285.5|16281.5|16291.5|16287.5|16283|16279|259
1628528400000|2021-08-09 17:00:00|16285|16281|16284.5|16280.5|16292|16288|16274.5|16270.5|249
1628532000000|2021-08-09 18:00:00|16284|16280|16281|16277|16293|16289|16279.5|16275.5|214
1628535600000|2021-08-09 19:00:00|16280|16276|16257.5|16253.5|16280.5|16276.5|16248|16244|354
1628539200000|2021-08-09 20:00:00|16249.5|16245.5|16243|16239|16261|16257|16243|16239|54
1628542800000|2021-08-09 21:00:00|16246|16242|16252.4|16234.4|16253.4|16242|16246|16234.4|5651233
1628546400000|2021-08-09 22:00:00|16251.1|16233.1|16246.9|16228.9|16254|16236|16245|16227|0
1628550000000|2021-08-09 23:00:00|16247.6|16229.6|16248.4|16230.4|16249.7|16231.7|16242.6|16224.6|0
1628553600000|2021-08-10 00:00:00|16248.7|16230.7|16258.6|16240.6|16258.6|16240.6|16248.4|16230.4|0
1628557200000|2021-08-10 01:00:00|16271|16267|16226.9|16222.9|16275.9|16271.9|16223.4|16219.4|1148
1628560800000|2021-08-10 02:00:00|16225.4|16221.4|16234.9|16230.9|16245.4|16241.4|16220.9|16216.9|538
1628564400000|2021-08-10 03:00:00|16232.9|16228.9|16292.7|16288.7|16296.8|16292.8|16223.4|16219.4|564236
1628568000000|2021-08-10 04:00:00|16292.6|16288.6|16286.5|16282.5|16302.2|16298.2|16279|16275|811150
1628571600000|2021-08-10 05:00:00|16286.2|16282.2|16320.8|16316.8|16342.7|16338.7|16282.8|16278.8|1098050
1628575200000|2021-08-10 06:00:00|16321.7|16317.7|16323.4|16319.4|16339|16335|16319.8|16315.8|373400
1628578800000|2021-08-10 07:00:00|16323.7|16319.7|16312.7|16308.7|16331.6|16327.6|16306.5|16302.5|357100
1628582400000|2021-08-10 08:00:00|16313.2|16309.2|16231.9|16227.9|16321.2|16317.2|16194.2|16190.2|1973750
1628586000000|2021-08-10 09:00:00|16233.3|16229.3|16255.3|16251.3|16276.6|16272.6|16220.3|16216.3|1179950
1628589600000|2021-08-10 10:00:00|16258.6|16254.6|16252.1|16248.1|16261|16256.1|16249.9|16238.5|6313202
1628593200000|2021-08-10 11:00:00|16251.6|16247.6|16261.1|16257.1|16263.6|16259.6|16251.1|16247.1|173
1628596800000|2021-08-10 12:00:00|16259.6|16255.6|16258.1|16254.1|16265.1|16261.1|16256.6|16252.6|66
1628600400000|2021-08-10 13:00:00|16262.1|16258.1|16258.6|16254.6|16270.1|16266.1|16233.6|16229.6|809
1628604000000|2021-08-10 14:00:00|16266.6|16262.6|16226.1|16222.1|16271.1|16267.1|16223.1|16219.1|2166
1628607600000|2021-08-10 15:00:00|16227.6|16223.6|16237.1|16233.1|16239.1|16235.1|16218.6|16214.6|759
1628611200000|2021-08-10 16:00:00|16237.6|16233.6|16243.6|16239.6|16248.6|16244.6|16234.6|16230.6|221
1628614800000|2021-08-10 17:00:00|16244.1|16240.1|16251.1|16247.1|16262.1|16258.1|16242.6|16238.6|484
1628618400000|2021-08-10 18:00:00|16248.1|16244.1|16265.1|16261.1|16265.1|16261.1|16245.1|16241.1|119
1628622000000|2021-08-10 19:00:00|16265.6|16261.6|16263.6|16259.6|16268.1|16264.1|16254.6|16250.6|201
1628625600000|2021-08-10 20:00:00|16266.1|16262.1|16271.1|16267.1|16271.1|16267.1|16264.6|16260.6|98
1628629200000|2021-08-10 21:00:00|16269.6|16265.6|16275.9|16257.9|16277.1|16265.6|16269.6|16256.7|6358351
1628632800000|2021-08-10 22:00:00|16276|16258|16268.8|16250.8|16278|16260|16268.8|16250.8|0
1628636400000|2021-08-10 23:00:00|16269.5|16251.5|16268.2|16250.2|16270.1|16252.1|16265.9|16247.9|0
1628640000000|2021-08-11 00:00:00|16268.8|16250.8|16263|16245|16274.6|16256.6|16262.4|16244.4|0
1628643600000|2021-08-11 01:00:00|16262.4|16244.4|16277.6|16273.6|16286.1|16282.1|16237.1|16233.1|786
1628647200000|2021-08-11 02:00:00|16278.1|16274.1|16296.1|16292.1|16303.1|16299.1|16273.1|16269.1|737
1628650800000|2021-08-11 03:00:00|16297.1|16293.1|16296.7|16292.7|16314.1|16310.1|16276.3|16272.3|519901
1628654400000|2021-08-11 04:00:00|16296.6|16292.6|16218.3|16214.3|16304.1|16300.1|16209.8|16205.8|1405300
1628658000000|2021-08-11 05:00:00|16217.8|16213.8|16209.3|16205.3|16227.9|16223.9|16171|16167|1634800
1628661600000|2021-08-11 06:00:00|16210.6|16206.6|16221.1|16217.1|16226.1|16222.1|16176.6|16172.6|760200
1628665200000|2021-08-11 07:00:00|16221.4|16217.4|16244.6|16240.6|16252.9|16248.9|16207.2|16203.2|1122650
1628668800000|2021-08-11 08:00:00|16244.5|16240.5|16228.4|16224.4|16263.3|16259.3|16225.9|16221.9|704150
1628672400000|2021-08-11 09:00:00|16228.7|16224.7|16265.7|16261.7|16274.7|16270.7|16225.1|16221.1|1100000
1628676000000|2021-08-11 10:00:00|16266.1|16262.1|16273.8|16269.8|16284.8|16270.8|16265.1|16259.1|7194610
1628679600000|2021-08-11 11:00:00|16270.3|16266.3|16267.3|16263.3|16275.8|16271.8|16266.3|16262.3|148
1628683200000|2021-08-11 12:00:00|16271.3|16267.3|16330.3|16326.3|16343.3|16339.3|16264.3|16260.3|1305
1628686800000|2021-08-11 13:00:00|16326.3|16322.3|16305.3|16301.3|16340.3|16336.3|16303.3|16299.3|1451
1628690400000|2021-08-11 14:00:00|16304.3|16300.3|16306.8|16302.8|16316.3|16312.3|16282.8|16278.8|1140
1628694000000|2021-08-11 15:00:00|16305.3|16301.3|16303.8|16299.8|16316.3|16312.3|16288.8|16284.8|605
1628697600000|2021-08-11 16:00:00|16302.3|16298.3|16311.8|16307.8|16311.8|16307.8|16299.8|16295.8|434
1628701200000|2021-08-11 17:00:00|16310.3|16306.3|16296.8|16292.8|16316.3|16312.3|16294.3|16290.3|511
1628704800000|2021-08-11 18:00:00|16297.3|16293.3|16310.8|16306.8|16311.3|16307.3|16293.8|16289.8|165
1628708400000|2021-08-11 19:00:00|16309.8|16305.8|16312.3|16308.3|16316.8|16312.8|16307.8|16303.8|472
1628712000000|2021-08-11 20:00:00|16314.8|16310.8|16309.8|16305.8|16314.8|16310.8|16309.8|16305.8|127
1628715600000|2021-08-11 21:00:00|16310.3|16306.3|16315.5|16297.5|16317.8|16310.3|16310.3|16297.1|7245112
1628719200000|2021-08-11 22:00:00|16315|16297|16314.1|16296.1|16318.3|16300.3|16313.4|16295.4|0
1628722800000|2021-08-11 23:00:00|16313.7|16295.7|16317.9|16299.9|16318.6|16300.6|16312.8|16294.8|0
1628726400000|2021-08-12 00:00:00|16318.6|16300.6|16316|16298|16322.2|16304.2|16314.7|16296.7|0
1628730000000|2021-08-12 01:00:00|16298.3|16294.3|16298.3|16294.3|16310.3|16306.3|16289.8|16285.8|497
1628733600000|2021-08-12 02:00:00|16294.8|16290.8|16314.6|16310.6|16320.1|16316.1|16289.3|16285.3|482
1628737200000|2021-08-12 03:00:00|16310.6|16306.6|16283.3|16279.3|16320.6|16316.6|16273.4|16269.4|513055
1628740800000|2021-08-12 04:00:00|16284.1|16280.1|16313.2|16309.2|16318.3|16314.3|16273.4|16269.4|802300
1628744400000|2021-08-12 05:00:00|16313|16309|16315.2|16311.2|16319.6|16315.6|16299.6|16295.6|392000
1628748000000|2021-08-12 06:00:00|16314.8|16310.8|16326.6|16322.6|16329.6|16325.6|16302.6|16298.6|433150
1628751600000|2021-08-12 07:00:00|16326.9|16322.9|16338.6|16334.6|16339.9|16335.9|16316.5|16312.5|513000
1628755200000|2021-08-12 08:00:00|16339.6|16335.6|16319.4|16315.4|16348.3|16344.3|16316.7|16312.7|610250
1628758800000|2021-08-12 09:00:00|16318.5|16314.5|16349.5|16345.5|16352.8|16348.8|16314.8|16310.8|1173050
1628762400000|2021-08-12 10:00:00|16354.9|16350.9|16358.6|16354.6|16370.6|16366.6|16353.6|16344.2|4398532
1628766000000|2021-08-12 11:00:00|16357.6|16353.6|16356.1|16352.1|16362.1|16358.1|16351.1|16347.1|195
1628769600000|2021-08-12 12:00:00|16355.1|16351.1|16347.1|16343.1|16359.6|16355.6|16341.1|16337.1|354
1628773200000|2021-08-12 13:00:00|16346.6|16342.6|16317.1|16313.1|16350.6|16346.6|16306.1|16302.1|1822
1628776800000|2021-08-12 14:00:00|16310.6|16306.6|16324.1|16320.1|16327.1|16323.1|16306.1|16302.1|679
1628780400000|2021-08-12 15:00:00|16327.6|16323.6|16344.1|16340.1|16346.6|16342.6|16315.1|16311.1|596
1628784000000|2021-08-12 16:00:00|16342.6|16338.6|16346.6|16342.6|16356.1|16352.1|16342.1|16338.1|222
1628787600000|2021-08-12 17:00:00|16343.1|16339.1|16344.1|16340.1|16353.6|16349.6|16328.6|16324.6|265
1628791200000|2021-08-12 18:00:00|16345.1|16341.1|16348.1|16344.1|16356.6|16352.6|16337.1|16333.1|238
1628794800000|2021-08-12 19:00:00|16349.6|16345.6|16364.6|16360.6|16364.6|16360.6|16345.1|16341.1|588
1628798400000|2021-08-12 20:00:00|16362.1|16358.1|16351.1|16347.1|16366.1|16362.1|16351.1|16347.1|74
1628802000000|2021-08-12 21:00:00|16351.6|16347.6|16356.6|16338.6|16358.8|16347.6|16351.6|16337.1|4436696
1628805600000|2021-08-12 22:00:00|16356|16338|16351.9|16333.9|16357.3|16339.3|16350.6|16332.6|0
1628809200000|2021-08-12 23:00:00|16352.5|16334.5|16346.4|16328.4|16352.5|16334.5|16345.7|16327.7|0
1628812800000|2021-08-13 00:00:00|16347|16329|16351|16333|16353|16335|16343.2|16325.2|0
1628816400000|2021-08-13 01:00:00|16351.7|16333.7|16348.1|16344.1|16357.6|16353.6|16310.1|16306.1|805
1628820000000|2021-08-13 02:00:00|16347.1|16343.1|16342.2|16338.2|16369.6|16365.6|16342.2|16338.2|614
1628823600000|2021-08-13 03:00:00|16341.7|16337.7|16407|16403|16407.9|16403.9|16338.2|16334.2|682047
1628827200000|2021-08-13 04:00:00|16409.5|16405.5|16412.9|16408.9|16425.3|16421.3|16402.1|16398.1|942700
1628830800000|2021-08-13 05:00:00|16413.5|16409.5|16436.4|16432.4|16446|16442|16412|16408|744800
1628834400000|2021-08-13 06:00:00|16436.9|16432.9|16463|16459|16475.7|16471.7|16435.7|16431.7|939900
1628838000000|2021-08-13 07:00:00|16462.8|16458.8|16459|16455|16473.1|16469.1|16442.2|16438.2|777350
1628841600000|2021-08-13 08:00:00|16459.1|16455.1|16481.1|16477.1|16484.5|16480.5|16446.2|16442.2|623150
1628845200000|2021-08-13 09:00:00|16481.2|16477.2|16506.9|16502.9|16521.4|16517.4|16474.6|16470.6|1638650
1628848800000|2021-08-13 10:00:00|16514|16510|16511.7|16507.7|16528.2|16513.5|16497.7|16493.7|6305687
1628852400000|2021-08-13 11:00:00|16512.2|16508.2|16510.2|16506.2|16526.7|16522.7|16506.2|16502.2|466
1628856000000|2021-08-13 12:00:00|16514.7|16510.7|16535.2|16531.2|16544.2|16540.2|16507.7|16503.7|311
1628859600000|2021-08-13 13:00:00|16538.2|16534.2|16498.7|16494.7|16546.7|16542.7|16493.2|16489.2|1443
1628863200000|2021-08-13 14:00:00|16497.2|16493.2|16509.7|16505.7|16531.7|16527.7|16497.2|16493.2|1109
1628866800000|2021-08-13 15:00:00|16509.2|16505.2|16532.7|16528.7|16534.7|16530.7|16508.2|16504.2|721
1628870400000|2021-08-13 16:00:00|16534.7|16530.7|16530.7|16526.7|16534.7|16530.7|16522.7|16518.7|367
1628874000000|2021-08-13 17:00:00|16529.7|16525.7|16532.7|16528.7|16539.7|16535.7|16524.7|16520.7|248
1628877600000|2021-08-13 18:00:00|16533.7|16529.7|16528.2|16524.2|16536.7|16532.7|16528.2|16524.2|265
1628881200000|2021-08-13 19:00:00|16530.7|16526.7|16544.7|16540.7|16547.7|16543.7|16530.7|16526.7|312
1628884800000|2021-08-13 20:00:00|16542.7|16538.7|16557.2|16553.2|16557.7|16553.7|16540.2|16536.2|79
1629064800000|2021-08-15 22:00:00|16556|16538|16558.9|16540.9|16561.5|16543.5|16552.4|16534.4|0
1629068400000|2021-08-15 23:00:00|16559.6|16541.6|16549.6|16531.6|16560.2|16542.2|16547.4|16529.4|0
1629072000000|2021-08-16 00:00:00|16548.9|16530.9|16527.3|16509.3|16550.2|16532.2|16522.9|16504.9|0
1629075600000|2021-08-16 01:00:00|16494.7|16490.7|16487.2|16483.2|16519.2|16515.2|16469.7|16465.7|1421
1629079200000|2021-08-16 02:00:00|16483.7|16479.7|16473.3|16469.3|16485.8|16481.8|16458.7|16454.7|926
1629082800000|2021-08-16 03:00:00|16472.8|16468.8|16503.1|16499.1|16520.5|16516.5|16468.3|16464.3|532678
1629086400000|2021-08-16 04:00:00|16503.2|16499.2|16515.1|16511.1|16521|16517|16454.4|16450.4|957300
1629090000000|2021-08-16 05:00:00|16515.2|16511.2|16547.2|16543.2|16555.4|16551.4|16498.6|16494.6|679750
1629093600000|2021-08-16 06:00:00|16546.7|16542.7|16535.9|16531.9|16550.1|16546.1|16525.9|16521.9|335300
1629097200000|2021-08-16 07:00:00|16536.1|16532.1|16548.1|16544.1|16555.7|16551.7|16511.3|16507.3|407650
1629100800000|2021-08-16 08:00:00|16548.4|16544.4|16546.2|16542.2|16558|16554|16536.5|16532.5|324200
1629104400000|2021-08-16 09:00:00|16545.8|16541.8|16539.5|16535.5|16577.5|16573.5|16538.4|16534.4|1080950
1629108000000|2021-08-16 10:00:00|16546.7|16542.7|16552.9|16548.9|16561.9|16557.7|16529.3|16511.3|4281884
1629111600000|2021-08-16 11:00:00|16557.9|16553.9|16542.9|16538.9|16558.4|16554.4|16541.9|16537.9|155
1629115200000|2021-08-16 12:00:00|16541.9|16537.9|16537.9|16533.9|16543.9|16539.9|16533.4|16529.4|349
1629118800000|2021-08-16 13:00:00|16538.4|16534.4|16523.4|16519.4|16552.9|16548.9|16519.9|16515.9|1025
1629122400000|2021-08-16 14:00:00|16519.4|16515.4|16532.9|16528.9|16545.9|16541.9|16517.9|16513.9|1190
1629126000000|2021-08-16 15:00:00|16528.4|16524.4|16534.9|16530.9|16541.4|16537.4|16513.9|16509.9|1805
1629129600000|2021-08-16 16:00:00|16535.9|16531.9|16559.4|16555.4|16563.4|16559.4|16535.4|16531.4|567
1629133200000|2021-08-16 17:00:00|16559.9|16555.9|16580.4|16576.4|16581.4|16577.4|16550.9|16546.9|692
1629136800000|2021-08-16 18:00:00|16579.9|16575.9|16583.4|16579.4|16604.4|16600.4|16576.9|16572.9|534
1629140400000|2021-08-16 19:00:00|16581.4|16577.4|16606.4|16602.4|16606.9|16602.9|16580.9|16576.9|375
1629144000000|2021-08-16 20:00:00|16606.9|16602.9|16605.4|16601.4|16606.9|16602.9|16578.9|16574.9|149
1629147600000|2021-08-16 21:00:00|16581.9|16577.9|16611.8|16593.8|16612.5|16599.4|16576.4|16572.4|4319057
1629151200000|2021-08-16 22:00:00|16611|16593|16600.8|16582.8|16611.3|16593.3|16599.5|16581.5|0
1629154800000|2021-08-16 23:00:00|16601.1|16583.1|16603.4|16585.4|16606|16588|16599.8|16581.8|0
1629158400000|2021-08-17 00:00:00|16602.7|16584.7|16590.9|16572.9|16604|16586|16587.6|16569.6|0
1629162000000|2021-08-17 01:00:00|16584.9|16580.9|16536.9|16532.9|16584.9|16580.9|16513.9|16509.9|1544
1629165600000|2021-08-17 02:00:00|16538.4|16534.4|16543.3|16539.3|16546.8|16542.8|16519.9|16515.9|648
1629169200000|2021-08-17 03:00:00|16542.3|16538.3|16551.2|16547.2|16562.8|16558.8|16512|16508|594381
1629172800000|2021-08-17 04:00:00|16550.9|16546.9|16530.6|16526.6|16558.6|16554.6|16516.9|16512.9|768400
1629176400000|2021-08-17 05:00:00|16531|16527|16555.1|16551.1|16557.7|16553.7|16526.3|16522.3|408700
1629180000000|2021-08-17 06:00:00|16555.8|16551.8|16513.7|16509.7|16558.1|16554.1|16480.1|16476.1|1103050
1629183600000|2021-08-17 07:00:00|16513.9|16509.9|16510.7|16506.7|16522.7|16518.7|16476.7|16472.7|884350
1629187200000|2021-08-17 08:00:00|16511.2|16507.2|16547.7|16543.7|16557.3|16553.3|16507.8|16503.8|748100
1629190800000|2021-08-17 09:00:00|16547.5|16543.5|16592|16588|16599.4|16595.4|16524.1|16520.1|1480700
1629194400000|2021-08-17 10:00:00|16597.8|16593.8|16613.3|16609.3|16613.3|16609.3|16578.3|16573.8|5932804
1629198000000|2021-08-17 11:00:00|16611.8|16607.8|16579.8|16575.8|16612.8|16608.8|16574.8|16570.8|839
1629201600000|2021-08-17 12:00:00|16577.8|16573.8|16578.8|16574.8|16607.8|16603.8|16561.8|16557.8|767
1629205200000|2021-08-17 13:00:00|16574.8|16570.8|16560.8|16556.8|16586.8|16582.8|16548.3|16544.3|1419
1629208800000|2021-08-17 14:00:00|16559.8|16555.8|16581.8|16577.8|16597.3|16593.3|16555.8|16551.8|1316
1629212400000|2021-08-17 15:00:00|16583.3|16579.3|16567.8|16563.8|16589.3|16585.3|16562.3|16558.3|1213
1629216000000|2021-08-17 16:00:00|16566.3|16562.3|16520.8|16516.8|16574.8|16570.8|16518.3|16514.3|1380
1629219600000|2021-08-17 17:00:00|16519.8|16515.8|16543.3|16539.3|16543.8|16539.8|16513.3|16509.3|745
1629223200000|2021-08-17 18:00:00|16541.8|16537.8|16560.8|16556.8|16565.3|16561.3|16528.3|16524.3|388
1629226800000|2021-08-17 19:00:00|16564.3|16560.3|16579.8|16575.8|16586.8|16582.8|16562.8|16558.8|462
1629230400000|2021-08-17 20:00:00|16586.8|16582.8|16569.8|16565.8|16586.8|16582.8|16569.3|16565.3|108
1629234000000|2021-08-17 21:00:00|16576.8|16558.8|16575.8|16557.8|16578|16560|16575.6|16557.6|5986576
1629237600000|2021-08-17 22:00:00|16574.4|16556.4|16576.2|16558.2|16581.2|16563.2|16569|16551|0
1629241200000|2021-08-17 23:00:00|16576.9|16558.9|16568.1|16550.1|16578.8|16560.8|16568.1|16550.1|0
1629244800000|2021-08-18 00:00:00|16568.7|16550.7|16578.4|16560.4|16582.3|16564.3|16565.5|16547.5|0
1629248400000|2021-08-18 01:00:00|16578.7|16560.7|16609.8|16605.8|16625.3|16621.3|16572.3|16560.7|1898
1629252000000|2021-08-18 02:00:00|16608.8|16604.8|16642.3|16638.3|16647.3|16643.3|16596.3|16592.3|1322
1629255600000|2021-08-18 03:00:00|16644.8|16640.8|16660.3|16656.3|16667.3|16663.3|16634|16630|687287
1629259200000|2021-08-18 04:00:00|16660.8|16656.8|16667.9|16663.9|16671.6|16667.6|16635.1|16631.1|832050
1629262800000|2021-08-18 05:00:00|16667.8|16663.8|16649.8|16645.8|16679.6|16675.6|16646.1|16642.1|661250
1629266400000|2021-08-18 06:00:00|16649.5|16645.5|16636|16632|16659.8|16655.8|16618.7|16614.7|603650
1629270000000|2021-08-18 07:00:00|16635.8|16631.8|16568.3|16564.3|16637|16633|16557.3|16553.3|1370500
1629273600000|2021-08-18 08:00:00|16568.5|16564.5|16547.7|16543.7|16586.8|16582.8|16546|16542|840250
1629277200000|2021-08-18 09:00:00|16547.2|16543.2|16550.9|16546.9|16582.2|16578.2|16539.2|16535.2|1428500
1629280800000|2021-08-18 10:00:00|16557.8|16553.8|16577.8|16573.8|16577.8|16573.8|16556.1|16544.5|6380712
1629284400000|2021-08-18 11:00:00|16577.3|16573.3|16570.3|16566.3|16578.8|16574.8|16561.3|16557.3|210
1629288000000|2021-08-18 12:00:00|16572.3|16568.3|16564.3|16560.3|16572.3|16568.3|16556.3|16552.3|124
1629291600000|2021-08-18 13:00:00|16567.8|16563.8|16570.8|16566.8|16571.8|16567.8|16540.3|16536.3|991
1629295200000|2021-08-18 14:00:00|16569.3|16565.3|16523.3|16519.3|16570.8|16566.8|16515.3|16511.3|1548
1629298800000|2021-08-18 15:00:00|16523.8|16519.8|16516.8|16512.8|16533.3|16529.3|16509.3|16505.3|1134
1629302400000|2021-08-18 16:00:00|16518.8|16514.8|16511.3|16507.3|16523.8|16519.8|16504.3|16500.3|671
1629306000000|2021-08-18 17:00:00|16508.3|16504.3|16505.8|16501.8|16514.8|16510.8|16498.8|16494.8|529
1629309600000|2021-08-18 18:00:00|16504.3|16500.3|16491.8|16487.8|16542.8|16538.8|16471.8|16467.8|1010
1629313200000|2021-08-18 19:00:00|16486.8|16482.8|16417.8|16413.8|16495.3|16491.3|16414.3|16410.3|1077
1629316800000|2021-08-18 20:00:00|16414.8|16410.8|16434.3|16430.3|16443.3|16439.3|16414.8|16410.8|230
1629320400000|2021-08-18 21:00:00|16437.8|16433.8|16444.3|16426.3|16445.2|16433.8|16437.8|16422.8|6429059
1629324000000|2021-08-18 22:00:00|16444.9|16426.9|16460.9|16442.9|16461.1|16443.1|16441.6|16423.6|0
1629327600000|2021-08-18 23:00:00|16460.2|16442.2|16462.5|16444.5|16467.5|16449.5|16455.6|16437.6|0
1629331200000|2021-08-19 00:00:00|16462.2|16444.2|16465.7|16447.7|16483.7|16465.7|16461.2|16443.2|0
1629334800000|2021-08-19 01:00:00|16427.3|16423.3|16406|16402|16441.8|16437.8|16405|16401|2277
1629338400000|2021-08-19 02:00:00|16405.5|16401.5|16359.5|16355.5|16407|16403|16356|16352|2457
1629342000000|2021-08-19 03:00:00|16358|16354|16333.3|16329.3|16377.5|16373.5|16331.8|16327.8|5163
1629345600000|2021-08-19 04:00:00|16333|16329|16329.5|16325.5|16358|16354|16306.3|16302.3|4479
1629349200000|2021-08-19 05:00:00|16331.3|16327.3|16300.3|16296.3|16332|16328|16296|16292|3373
1629352800000|2021-08-19 06:00:00|16299.3|16295.3|16262.3|16258.3|16308.5|16304.5|16241.5|16237.5|5801
1629356400000|2021-08-19 07:00:00|16264.3|16260.3|16231.5|16227.5|16321.5|16317.5|16230.3|16226.3|4221
1629360000000|2021-08-19 08:00:00|16231|16227|16265.5|16261.5|16276.8|16272.8|16226.3|16222.3|2822
1629363600000|2021-08-19 09:00:00|16265.8|16261.8|16336.8|16332.8|16339.8|16335.8|16231.3|16227.3|5464
1629367200000|2021-08-19 10:00:00|16336.3|16332.3|16301.5|16297.5|16345.1|16338.8|16298.5|16294.5|6393086
1629370800000|2021-08-19 11:00:00|16304.5|16300.5|16291|16287|16319.5|16315.5|16278.5|16274.5|548
1629374400000|2021-08-19 12:00:00|16293|16289|16295|16291|16317.5|16313.5|16278|16274|374
1629378000000|2021-08-19 13:00:00|16296|16292|16351.5|16347.5|16364|16360|16296|16292|2342
1629381600000|2021-08-19 14:00:00|16352|16348|16344.5|16340.5|16378.5|16374.5|16316|16312|2787
1629385200000|2021-08-19 15:00:00|16346|16342|16384.5|16380.5|16386.5|16382.5|16335|16331|1291
1629388800000|2021-08-19 16:00:00|16386.5|16382.5|16398|16394|16401|16397|16376.5|16372.5|1125
1629392400000|2021-08-19 17:00:00|16395|16391|16373|16369|16395|16391|16368.5|16364.5|428
1629396000000|2021-08-19 18:00:00|16379.5|16375.5|16365.5|16361.5|16381.5|16377.5|16322|16318|431
1629399600000|2021-08-19 19:00:00|16366|16362|16368.5|16364.5|16384|16380|16346.5|16342.5|790
1629403200000|2021-08-19 20:00:00|16362|16358|16331.5|16327.5|16374|16370|16331.5|16327.5|141
1629406800000|2021-08-19 21:00:00|16345|16341|16349.8|16331.8|16352.8|16341|16345|16330.8|6426223
1629410400000|2021-08-19 22:00:00|16353|16335|16343.6|16325.6|16354|16336|16343|16325|0
1629414000000|2021-08-19 23:00:00|16344.3|16326.3|16332.1|16314.1|16347.2|16329.2|16326.9|16308.9|0
1629417600000|2021-08-20 00:00:00|16331.4|16313.4|16359.4|16341.4|16365.9|16347.9|16331.4|16313.4|0
1629421200000|2021-08-20 01:00:00|16359.7|16341.7|16356.5|16352.5|16405|16401|16300.5|16296.5|2597
1629424800000|2021-08-20 02:00:00|16357.5|16353.5|16333.5|16329.5|16380|16376|16317.5|16313.5|1542
1629428400000|2021-08-20 03:00:00|16335.5|16331.5|16445|16441|16459|16455|16331|16327|1573331
1629432000000|2021-08-20 04:00:00|16445.3|16441.3|16437.3|16433.3|16488.7|16484.7|16431.5|16427.5|1693750
1629435600000|2021-08-20 05:00:00|16437.1|16433.1|16427.5|16423.5|16444.8|16440.8|16386.2|16382.2|1469450
1629439200000|2021-08-20 06:00:00|16428.9|16424.9|16451.5|16447.5|16471.6|16467.6|16424.5|16420.5|980000
1629442800000|2021-08-20 07:00:00|16451.2|16447.2|16444.2|16440.2|16460.3|16456.3|16410|16406|908400
1629446400000|2021-08-20 08:00:00|16443.9|16439.9|16466.7|16462.7|16494.3|16490.3|16407.5|16403.5|1095050
1629450000000|2021-08-20 09:00:00|16465.6|16461.6|16413.1|16409.1|16483.1|16479.1|16404.6|16400.6|1800950
1629453600000|2021-08-20 10:00:00|16417.3|16413.3|16417|16413|16428.8|16424.8|16395.5|16381.5|9445852
1629457200000|2021-08-20 11:00:00|16418.5|16414.5|16419|16415|16436.5|16432.5|16400.5|16396.5|739
1629460800000|2021-08-20 12:00:00|16418.5|16414.5|16416|16412|16428|16424|16407.5|16403.5|674
1629464400000|2021-08-20 13:00:00|16415.5|16411.5|16493|16489|16500|16496|16413|16409|2267
1629468000000|2021-08-20 14:00:00|16484|16480|16490.5|16486.5|16516.5|16512.5|16484|16480|2789
1629471600000|2021-08-20 15:00:00|16494.5|16490.5|16509|16505|16514.5|16510.5|16491.5|16487.5|1010
1629475200000|2021-08-20 16:00:00|16507.5|16503.5|16530|16526|16533.5|16529.5|16503.5|16499.5|784
1629478800000|2021-08-20 17:00:00|16531.5|16527.5|16500|16496|16531.5|16527.5|16500|16496|292
1629482400000|2021-08-20 18:00:00|16507|16503|16521.5|16517.5|16521.5|16517.5|16497.5|16493.5|185
1629486000000|2021-08-20 19:00:00|16518.5|16514.5|16539.5|16535.5|16541.5|16537.5|16518|16514|429
1629489600000|2021-08-20 20:00:00|16540.5|16536.5|16547.5|16543.5|16547.5|16543.5|16527|16523|123
1629669600000|2021-08-22 22:00:00|16550.1|16532.1|16556.7|16538.7|16562.2|16544.2|16550.1|16532.1|0
1629673200000|2021-08-22 23:00:00|16556.3|16538.3|16554|16536|16563.3|16545.3|16550.5|16532.5|0
1629676800000|2021-08-23 00:00:00|16553.4|16535.4|16561.2|16543.2|16562.5|16544.5|16552.1|16534.1|0
1629680400000|2021-08-23 01:00:00|16561.9|16543.9|16573.1|16569.1|16575.1|16571.1|16526.5|16522.5|3286
1629684000000|2021-08-23 02:00:00|16574.6|16570.6|16578.6|16574.6|16579.1|16575.1|16566.6|16562.6|2004
1629687600000|2021-08-23 03:00:00|16575.1|16571.1|16539.4|16535.4|16579.6|16575.6|16533.9|16529.9|724187
1629691200000|2021-08-23 04:00:00|16540.9|16536.9|16473.1|16469.1|16545.6|16541.6|16469.9|16465.9|1199300
1629694800000|2021-08-23 05:00:00|16471.6|16467.6|16460.9|16456.9|16475.9|16471.9|16391.4|16387.4|2254950
1629698400000|2021-08-23 06:00:00|16462.2|16458.2|16493.1|16489.1|16507|16503|16455.5|16451.5|818950
1629702000000|2021-08-23 07:00:00|16494.3|16490.3|16495.9|16491.9|16502.1|16498.1|16461|16457|604200
1629705600000|2021-08-23 08:00:00|16494.7|16490.7|16510.7|16506.7|16530.6|16526.6|16484.7|16480.7|707150
1629709200000|2021-08-23 09:00:00|16511.4|16507.4|16491.7|16487.7|16516.6|16512.6|16479.6|16475.6|1057800
1629712800000|2021-08-23 10:00:00|16493.6|16489.6|16513.6|16509.6|16514.1|16510.1|16490.1|16478|7298732
1629716400000|2021-08-23 11:00:00|16510.6|16506.6|16510.1|16506.1|16519.1|16515.1|16499.1|16495.1|575
1629720000000|2021-08-23 12:00:00|16510.6|16506.6|16517.6|16513.6|16522.6|16518.6|16500.1|16496.1|231
1629723600000|2021-08-23 13:00:00|16514.1|16510.1|16537.6|16533.6|16541.1|16537.1|16495.1|16491.1|1780
1629727200000|2021-08-23 14:00:00|16534.1|16530.1|16556.6|16552.6|16558.6|16554.6|16524.6|16520.6|1289
1629730800000|2021-08-23 15:00:00|16554.1|16550.1|16551.1|16547.1|16564.1|16560.1|16543.1|16539.1|1304
1629734400000|2021-08-23 16:00:00|16550.6|16546.6|16564.6|16560.6|16567.6|16563.6|16543.1|16539.1|484
1629738000000|2021-08-23 17:00:00|16564.1|16560.1|16559.1|16555.1|16569.1|16565.1|16552.6|16548.6|571
1629741600000|2021-08-23 18:00:00|16561.6|16557.6|16569.1|16565.1|16573.6|16569.6|16561.6|16557.6|255
1629745200000|2021-08-23 19:00:00|16567.6|16563.6|16532.1|16528.1|16568.1|16564.1|16529.1|16525.1|590
1629748800000|2021-08-23 20:00:00|16529.1|16525.1|16528.6|16524.6|16540.6|16536.6|16528.6|16524.6|276
1629752400000|2021-08-23 21:00:00|16528.1|16524.1|16546.3|16528.3|16546.6|16528.6|16528.1|16516.7|7374063
1629756000000|2021-08-23 22:00:00|16545.3|16527.3|16552|16534|16554|16536|16542.5|16524.5|0
1629759600000|2021-08-23 23:00:00|16551.7|16533.7|16558.1|16540.1|16558.1|16540.1|16551.7|16533.7|0
1629763200000|2021-08-24 00:00:00|16558.7|16540.7|16540.3|16522.3|16559.4|16541.4|16537.9|16519.9|0
1629766800000|2021-08-24 01:00:00|16545.6|16541.6|16573.1|16569.1|16589.1|16585.1|16545.6|16541.6|2591
1629770400000|2021-08-24 02:00:00|16576.1|16572.1|16579.9|16575.9|16586.4|16582.4|16565.4|16561.4|2471
1629774000000|2021-08-24 03:00:00|16578.9|16574.9|16522.4|16518.4|16585.4|16581.4|16494.9|16490.9|161599
1629777600000|2021-08-24 04:00:00|16523.1|16519.1|16519.1|16515.1|16529.4|16525.4|16484.7|16480.7|404200
1629781200000|2021-08-24 05:00:00|16518.7|16514.7|16533.6|16529.6|16533.6|16529.6|16506.8|16502.8|317350
1629784800000|2021-08-24 06:00:00|16534|16530|16543.7|16539.7|16549.7|16545.7|16518.5|16514.5|309250
1629788400000|2021-08-24 07:00:00|16544.1|16540.1|16565.4|16561.4|16566.7|16562.7|16538.3|16534.3|626750
1629792000000|2021-08-24 08:00:00|16564.7|16560.7|16614.4|16610.4|16617.8|16613.8|16562.9|16558.9|758450
1629795600000|2021-08-24 09:00:00|16614.2|16610.2|16602.9|16598.9|16627.3|16623.3|16597.1|16593.1|904500
1629799200000|2021-08-24 10:00:00|16619.4|16615.4|16612.9|16608.9|16627.4|16617.9|16607.9|16602.2|3404468
1629802800000|2021-08-24 11:00:00|16611.4|16607.4|16614.9|16610.9|16623.9|16619.9|16608.9|16604.9|345
1629806400000|2021-08-24 12:00:00|16616.4|16612.4|16616.4|16612.4|16632.9|16628.9|16606.4|16602.4|370
1629810000000|2021-08-24 13:00:00|16615.4|16611.4|16671.9|16667.9|16677.9|16673.9|16615.4|16611.4|1166
1629813600000|2021-08-24 14:00:00|16681.4|16677.4|16675.4|16671.4|16686.9|16682.9|16658.4|16654.4|732
1629817200000|2021-08-24 15:00:00|16672.9|16668.9|16654.9|16650.9|16677.9|16673.9|16651.9|16647.9|428
1629820800000|2021-08-24 16:00:00|16656.9|16652.9|16656.4|16652.4|16667.4|16663.4|16651.9|16647.9|232
1629824400000|2021-08-24 17:00:00|16659.4|16655.4|16671.4|16667.4|16671.4|16667.4|16659.4|16655.4|225
1629828000000|2021-08-24 18:00:00|16670.4|16666.4|16672.4|16668.4|16678.4|16674.4|16670.4|16666.4|125
1629831600000|2021-08-24 19:00:00|16671.4|16667.4|16659.9|16655.9|16671.9|16667.9|16649.9|16645.9|317
1629835200000|2021-08-24 20:00:00|16661.9|16657.9|16651.9|16647.9|16663.9|16659.9|16651.9|16647.9|120
1629838800000|2021-08-24 21:00:00|16658.9|16640.9|16660|16642|16660.8|16642.8|16658.2|16640.2|3481850
1629842400000|2021-08-24 22:00:00|16658.6|16640.6|16655.6|16637.6|16660.2|16642.2|16655.6|16637.6|0
1629846000000|2021-08-24 23:00:00|16655.9|16637.9|16650.5|16632.5|16656.9|16638.9|16646|16628|0
1629849600000|2021-08-25 00:00:00|16649.9|16631.9|16656.5|16638.5|16665.5|16647.5|16649.9|16631.9|0
1629853200000|2021-08-25 01:00:00|16647.4|16643.4|16661.9|16657.9|16696.9|16692.9|16644.9|16640.9|2611
1629856800000|2021-08-25 02:00:00|16660.9|16656.9|16670.7|16666.7|16681.1|16677.1|16660.6|16656.6|1203
1629860400000|2021-08-25 03:00:00|16669.7|16665.7|16674.6|16670.6|16677|16673|16633.3|16629.3|351761
1629864000000|2021-08-25 04:00:00|16674.5|16670.5|16671.8|16667.8|16684.9|16680.9|16642.4|16638.4|830250
1629867600000|2021-08-25 05:00:00|16671.7|16667.7|16700.9|16696.9|16706.9|16702.9|16665.8|16661.8|1149500
1629871200000|2021-08-25 06:00:00|16701|16697|16666.5|16662.5|16704|16700|16621.6|16617.6|711000
1629874800000|2021-08-25 07:00:00|16666.4|16662.4|16676.5|16672.5|16678.7|16674.7|16648.9|16644.9|691950
1629878400000|2021-08-25 08:00:00|16677.1|16673.1|16634.9|16630.9|16681.5|16677.5|16632.8|16628.8|692100
1629882000000|2021-08-25 09:00:00|16635.3|16631.3|16631.5|16627.5|16653.9|16649.9|16612.9|16608.9|1219600
1629885600000|2021-08-25 10:00:00|16653|16649|16641.7|16637.7|16653|16649|16630.7|16623.3|5592413
1629889200000|2021-08-25 11:00:00|16637.7|16633.7|16626.2|16622.2|16640.7|16636.7|16619.7|16615.7|491
1629892800000|2021-08-25 12:00:00|16623.7|16619.7|16637.2|16633.2|16638.2|16634.2|16617.7|16613.7|106
1629896400000|2021-08-25 13:00:00|16635.7|16631.7|16630.2|16626.2|16648.7|16644.7|16611.7|16607.7|510
1629900000000|2021-08-25 14:00:00|16634.7|16630.7|16616.7|16612.7|16637.2|16633.2|16611.7|16607.7|1004
1629903600000|2021-08-25 15:00:00|16617.2|16613.2|16638.2|16634.2|16649.7|16645.7|16616.2|16612.2|430
1629907200000|2021-08-25 16:00:00|16634.7|16630.7|16642.2|16638.2|16648.2|16644.2|16633.7|16629.7|150
1629910800000|2021-08-25 17:00:00|16643.2|16639.2|16642.2|16638.2|16644.7|16640.7|16625.2|16621.2|191
1629914400000|2021-08-25 18:00:00|16641.2|16637.2|16649.7|16645.7|16651.2|16647.2|16640.2|16636.2|46
1629918000000|2021-08-25 19:00:00|16645.2|16641.2|16634.7|16630.7|16649.2|16645.2|16631.7|16627.7|337
1629921600000|2021-08-25 20:00:00|16635.2|16631.2|16637.2|16633.2|16637.7|16633.7|16634.2|16630.2|265
1629925200000|2021-08-25 21:00:00|16644.2|16626.2|16646.4|16628.4|16646.6|16628.6|16643.9|16625.9|5645062
1629928800000|2021-08-25 22:00:00|16646|16628|16643.7|16625.7|16646.6|16628.6|16641.1|16623.1|0
1629932400000|2021-08-25 23:00:00|16644.4|16626.4|16642.2|16624.2|16645.4|16627.4|16641.5|16623.5|0
1629936000000|2021-08-26 00:00:00|16642.8|16624.8|16629.6|16611.6|16642.8|16624.8|16628.7|16610.7|0
1629939600000|2021-08-26 01:00:00|16629|16611|16630.2|16626.2|16643.7|16639.7|16604.7|16600.7|870
1629943200000|2021-08-26 02:00:00|16628.2|16624.2|16620|16616|16631.7|16627.7|16599.2|16595.2|1135
1629946800000|2021-08-26 03:00:00|16623|16619|16647.2|16643.2|16647.7|16643.7|16607.4|16603.4|420968
1629950400000|2021-08-26 04:00:00|16647.1|16643.1|16656.7|16652.7|16670.3|16666.3|16636.3|16632.3|925100
1629954000000|2021-08-26 05:00:00|16655.8|16651.8|16650.4|16646.4|16661.8|16657.8|16644.6|16640.6|716100
1629957600000|2021-08-26 06:00:00|16651.3|16647.3|16621.1|16617.1|16660|16656|16618.5|16614.5|736450
1629961200000|2021-08-26 07:00:00|16621.5|16617.5|16626.4|16622.4|16628.6|16624.6|16581.3|16577.3|1021850
1629964800000|2021-08-26 08:00:00|16626.5|16622.5|16610.8|16606.8|16628|16624|16605.9|16601.9|783500
1629968400000|2021-08-26 09:00:00|16611.4|16607.4|16608.4|16604.4|16629.6|16625.6|16586.4|16582.4|1644050
1629972000000|2021-08-26 10:00:00|16626.5|16622.5|16633.5|16629.5|16647.5|16643.5|16626.3|16622.3|6193192
1629975600000|2021-08-26 11:00:00|16631|16627|16637|16633|16643|16639|16625.5|16621.5|336
1629979200000|2021-08-26 12:00:00|16635.5|16631.5|16627.5|16623.5|16645|16641|16613|16609|785
1629982800000|2021-08-26 13:00:00|16628|16624|16613|16609|16634|16630|16607|16603|1656
1629986400000|2021-08-26 14:00:00|16612.5|16608.5|16616|16612|16629|16625|16595|16591|1618
1629990000000|2021-08-26 15:00:00|16616.5|16612.5|16630.5|16626.5|16638.5|16634.5|16590|16586|871
1629993600000|2021-08-26 16:00:00|16631.5|16627.5|16641|16637|16643.5|16639.5|16631.5|16627.5|271
1629997200000|2021-08-26 17:00:00|16636|16632|16634|16630|16645|16641|16626|16622|167
1630000800000|2021-08-26 18:00:00|16631.5|16627.5|16616|16612|16633.5|16629.5|16609|16605|183
1630004400000|2021-08-26 19:00:00|16613|16609|16599.5|16595.5|16618.5|16614.5|16597|16593|456
1630008000000|2021-08-26 20:00:00|16604.5|16600.5|16597|16593|16608.5|16604.5|16597|16593|75
1630011600000|2021-08-26 21:00:00|16596.5|16592.5|16604.2|16586.2|16605|16592.5|16596.5|16585.3|6245770
1630015200000|2021-08-26 22:00:00|16604.9|16586.9|16602.9|16584.9|16609.1|16591.1|16602.3|16584.3|0
1630018800000|2021-08-26 23:00:00|16602.3|16584.3|16590|16572|16602.3|16584.3|16584.9|16566.9|0
1630022400000|2021-08-27 00:00:00|16589.3|16571.3|16607.6|16589.6|16608.3|16590.3|16579.6|16561.6|0
1630026000000|2021-08-27 01:00:00|16601.5|16597.5|16621|16617|16631|16627|16586.5|16582.5|1073
1630029600000|2021-08-27 02:00:00|16619.5|16615.5|16655.5|16651.5|16667.5|16663.5|16619|16615|1330
1630033200000|2021-08-27 03:00:00|16653.5|16649.5|16568.4|16564.4|16663.2|16659.2|16568.4|16564.4|692756
1630036800000|2021-08-27 04:00:00|16567.4|16563.4|16630.5|16626.5|16630.9|16626.9|16548.2|16544.2|1630350
1630040400000|2021-08-27 05:00:00|16630.9|16626.9|16653.8|16649.8|16658.5|16654.5|16624.2|16620.2|890600
1630044000000|2021-08-27 06:00:00|16653.6|16649.6|16673.7|16669.7|16676.6|16672.6|16653.5|16649.5|794350
1630047600000|2021-08-27 07:00:00|16673|16669|16686.9|16682.9|16694.2|16690.2|16662.9|16658.9|605100
1630051200000|2021-08-27 08:00:00|16688|16684|16682.6|16678.6|16694.5|16690.5|16664.6|16660.6|491100
1630054800000|2021-08-27 09:00:00|16682.7|16678.7|16684.3|16680.3|16700.9|16696.9|16678.8|16674.8|1026250
1630058400000|2021-08-27 10:00:00|16690|16686|16687.2|16683.2|16700.5|16692.7|16682.7|16674.3|6087466
1630062000000|2021-08-27 11:00:00|16687.7|16683.7|16695.7|16691.7|16707.2|16703.2|16683.7|16679.7|545
1630065600000|2021-08-27 12:00:00|16694.7|16690.7|16729.7|16725.7|16733.2|16729.2|16694.7|16690.7|1341
1630069200000|2021-08-27 13:00:00|16730.7|16726.7|16736.2|16732.2|16756.7|16752.7|16687.2|16683.2|2292
1630072800000|2021-08-27 14:00:00|16734.7|16730.7|16788.7|16784.7|16806.2|16802.2|16706.2|16702.2|2648
1630076400000|2021-08-27 15:00:00|16791.7|16787.7|16799.7|16795.7|16803.2|16799.2|16780.2|16776.2|709
1630080000000|2021-08-27 16:00:00|16802.7|16798.7|16793.7|16789.7|16802.7|16798.7|16786.2|16782.2|420
1630083600000|2021-08-27 17:00:00|16791.2|16787.2|16798.7|16794.7|16800.7|16796.7|16779.2|16775.2|401
1630087200000|2021-08-27 18:00:00|16801.2|16797.2|16793.7|16789.7|16801.2|16797.2|16789.7|16785.7|220
1630090800000|2021-08-27 19:00:00|16791.2|16787.2|16793.7|16789.7|16801.7|16797.7|16789.7|16785.7|445
1630094400000|2021-08-27 20:00:00|16793.2|16789.2|16789.7|16785.7|16803.2|16799.2|16788.2|16784.2|201
1630274400000|2021-08-29 22:00:00|16791.3|16773.3|16795|16777|16803.1|16785.1|16791.3|16773.3|0
1630278000000|2021-08-29 23:00:00|16795.6|16777.6|16802.9|16784.9|16809.6|16791.6|16792.7|16774.7|0
1630281600000|2021-08-30 00:00:00|16803.6|16785.6|16784.1|16766.1|16806.2|16788.2|16779.7|16761.7|0
1630285200000|2021-08-30 01:00:00|16784.7|16766.7|16776.2|16772.2|16792.2|16788.2|16752.2|16748.2|1757
1630288800000|2021-08-30 02:00:00|16778.2|16774.2|16787.3|16783.3|16799.3|16795.3|16772.2|16768.2|659
1630292400000|2021-08-30 03:00:00|16785.3|16781.3|16801.8|16797.8|16809.1|16805.1|16763.5|16759.5|851322
1630296000000|2021-08-30 04:00:00|16801.5|16797.5|16845.6|16841.6|16849|16845|16798|16794|1255700
1630299600000|2021-08-30 05:00:00|16848.6|16844.6|16846.8|16842.8|16864.3|16860.3|16840.4|16836.4|663000
1630303200000|2021-08-30 06:00:00|16847.6|16843.6|16846.8|16842.8|16852.8|16848.8|16835.8|16831.8|282750
1630306800000|2021-08-30 07:00:00|16846.9|16842.9|16879.2|16875.2|16880.8|16876.8|16846.8|16842.8|499650
1630310400000|2021-08-30 08:00:00|16879|16875|16894.1|16890.1|16907.6|16903.6|16862.3|16858.3|669500
1630314000000|2021-08-30 09:00:00|16894.2|16890.2|16927.3|16923.3|16934.6|16930.6|16882.7|16878.7|1400750
1630317600000|2021-08-30 10:00:00|16941.6|16937.6|16952.8|16948.8|16955.8|16951.8|16924.8|16920.8|5579206
1630321200000|2021-08-30 11:00:00|16950.3|16946.3|16933.8|16929.8|16950.3|16946.3|16923.3|16919.3|438
1630324800000|2021-08-30 12:00:00|16935.8|16931.8|16930.8|16926.8|16938.3|16934.3|16920.8|16916.8|340
1630328400000|2021-08-30 13:00:00|16930.3|16926.3|16927.3|16923.3|16933.8|16929.8|16909.8|16905.8|997
1630332000000|2021-08-30 14:00:00|16928.8|16924.8|16921.8|16917.8|16942.3|16938.3|16917.3|16913.3|1435
1630335600000|2021-08-30 15:00:00|16922.8|16918.8|16932.3|16928.3|16932.3|16928.3|16916.3|16912.3|811
1630339200000|2021-08-30 16:00:00|16931.3|16927.3|16929.8|16925.8|16939.8|16935.8|16928.3|16924.3|227
1630342800000|2021-08-30 17:00:00|16927.8|16923.8|16917.3|16913.3|16930.8|16926.8|16916.3|16912.3|315
1630346400000|2021-08-30 18:00:00|16916.8|16912.8|16921.3|16917.3|16926.3|16922.3|16910.8|16906.8|186
1630350000000|2021-08-30 19:00:00|16922.8|16918.8|16904.3|16900.3|16923.8|16919.8|16902.8|16898.8|308
1630353600000|2021-08-30 20:00:00|16901.8|16897.8|16899.3|16895.3|16911.8|16907.8|16899.3|16895.3|69
1630357200000|2021-08-30 21:00:00|16899.8|16895.8|16907|16889|16908.1|16895.8|16899.8|16887.2|5631457
1630360800000|2021-08-30 22:00:00|16905.6|16887.6|16907.9|16889.9|16910.5|16892.5|16904|16886|0
1630364400000|2021-08-30 23:00:00|16908.6|16890.6|16900.4|16882.4|16908.6|16890.6|16898.8|16880.8|0
1630368000000|2021-08-31 00:00:00|16899.7|16881.7|16904.7|16886.7|16906|16888|16896.4|16878.4|0
1630371600000|2021-08-31 01:00:00|16900.3|16896.3|16889.8|16885.8|16907.3|16903.3|16884.8|16880.8|854
1630375200000|2021-08-31 02:00:00|16888.3|16884.3|16884|16880|16896|16892|16871.3|16867.3|775
1630378800000|2021-08-31 03:00:00|16886.5|16882.5|16958.1|16954.1|16974.3|16970.3|16884|16880|690398
1630382400000|2021-08-31 04:00:00|16957.5|16953.5|16948.9|16944.9|16957.5|16953.5|16899.7|16895.7|1012100
1630386000000|2021-08-31 05:00:00|16949|16945|16953.4|16949.4|16973.8|16969.8|16942.5|16938.5|613750
1630389600000|2021-08-31 06:00:00|16954|16950|16993.9|16989.9|16996.6|16992.6|16950.2|16946.2|714900
1630393200000|2021-08-31 07:00:00|16992.5|16988.5|17007.7|17003.7|17044.5|17040.5|16972.7|16968.7|1452600
1630396800000|2021-08-31 08:00:00|17007.6|17003.6|17040|17036|17044.3|17040.3|17002|16998|703000
1630400400000|2021-08-31 09:00:00|17040.1|17036.1|17107.6|17103.6|17118.6|17114.6|17040.1|17036.1|2168750
1630404000000|2021-08-31 10:00:00|17106.5|17102.5|17075.5|17071.5|17107.3|17103.3|17060|17054.4|7297537
1630407600000|2021-08-31 11:00:00|17069|17065|17057.5|17053.5|17080.5|17076.5|17048.5|17044.5|814
1630411200000|2021-08-31 12:00:00|17054.5|17050.5|17058.5|17054.5|17068.5|17064.5|17048|17044|956
1630414800000|2021-08-31 13:00:00|17058|17054|17041.5|17037.5|17066|17062|17027|17023|2024
1630418400000|2021-08-31 14:00:00|17037|17033|17033|17029|17061.5|17057.5|17033|17029|1348
1630422000000|2021-08-31 15:00:00|17035.5|17031.5|17054|17050|17062.5|17058.5|17032|17028|928
1630425600000|2021-08-31 16:00:00|17053|17049|17051|17047|17058.5|17054.5|17048|17044|158
1630429200000|2021-08-31 17:00:00|17050.5|17046.5|17039|17035|17050.5|17046.5|17033|17029|327
1630432800000|2021-08-31 18:00:00|17044.5|17040.5|17045|17041|17047.5|17043.5|17039.5|17035.5|34
1630436400000|2021-08-31 19:00:00|17046|17042|17029.5|17025.5|17062|17058|17029.5|17025.5|336
1630440000000|2021-08-31 20:00:00|17030|17026|17031.5|17027.5|17057|17053|17029|17025|59
1630443600000|2021-08-31 21:00:00|17060|17056|17061.8|17043.8|17062.4|17056|17055|17043.2|7356055
1630447200000|2021-08-31 22:00:00|17063.1|17045.1|17060.8|17042.8|17066.1|17048.1|17057.5|17039.5|0
1630450800000|2021-08-31 23:00:00|17061.5|17043.5|17065.2|17047.2|17065.2|17047.2|17058.2|17040.2|0
1630454400000|2021-09-01 00:00:00|17065.9|17047.9|17055.7|17037.7|17067.4|17049.4|17052.4|17034.4|0
1630458000000|2021-09-01 01:00:00|17055|17037|17103.1|17099.1|17107.6|17103.6|17049.5|17037|1465
1630461600000|2021-09-01 02:00:00|17103.6|17099.6|17105.1|17101.1|17127.6|17123.6|17087.6|17083.6|744
1630465200000|2021-09-01 03:00:00|17105.6|17101.6|17157.2|17153.2|17157.6|17153.6|17091.6|17087.6|710396
1630468800000|2021-09-01 04:00:00|17156.8|17152.8|17138.1|17134.1|17205.4|17201.4|17129.5|17125.5|1650350
1630472400000|2021-09-01 05:00:00|17136.9|17132.9|17096.5|17092.5|17158.3|17154.3|17082.7|17078.7|1623700
1630476000000|2021-09-01 06:00:00|17096.3|17092.3|17086.6|17082.6|17114.6|17110.6|17069.7|17065.7|695600
1630479600000|2021-09-01 07:00:00|17087.4|17083.4|17100.5|17096.5|17134.7|17130.7|17066.5|17062.5|733200
1630483200000|2021-09-01 08:00:00|17100.6|17096.6|17113.2|17109.2|17133.9|17129.9|17096.1|17092.1|417050
1630486800000|2021-09-01 09:00:00|17112.9|17108.9|17062.8|17058.8|17121|17117|17061.6|17057.6|1169450
1630490400000|2021-09-01 10:00:00|17055.9|17051.9|17073.9|17069.9|17077.2|17071.2|17054.7|17050.7|6950001
1630494000000|2021-09-01 11:00:00|17074.4|17070.4|17074.4|17070.4|17082.9|17078.9|17042.9|17038.9|574
1630497600000|2021-09-01 12:00:00|17074.9|17070.9|17061.9|17057.9|17079.9|17075.9|17061.9|17057.9|487
1630501200000|2021-09-01 13:00:00|17066.4|17062.4|17083.9|17079.9|17087.4|17083.4|17046.9|17042.9|1197
1630504800000|2021-09-01 14:00:00|17081.4|17077.4|17110.4|17106.4|17114.4|17110.4|17058.4|17054.4|1826
1630508400000|2021-09-01 15:00:00|17109.4|17105.4|17113.9|17109.9|17127.9|17123.9|17092.4|17088.4|1452
1630512000000|2021-09-01 16:00:00|17114.4|17110.4|17114.4|17110.4|17128.4|17124.4|17107.4|17103.4|709
1630515600000|2021-09-01 17:00:00|17113.9|17109.9|17097.9|17093.9|17115.4|17111.4|17097.4|17093.4|428
1630519200000|2021-09-01 18:00:00|17099.4|17095.4|17100.9|17096.9|17107.4|17103.4|17089.9|17085.9|334
1630522800000|2021-09-01 19:00:00|17099.4|17095.4|17080.9|17076.9|17099.4|17095.4|17072.4|17068.4|255
1630526400000|2021-09-01 20:00:00|17081.4|17077.4|17069.9|17065.9|17087.4|17083.4|17069.9|17065.9|54
1630530000000|2021-09-01 21:00:00|17076.9|17058.9|17075.9|17057.9|17077.4|17059.4|17074.1|17056.1|7002250
1630533600000|2021-09-01 22:00:00|17077.1|17059.1|17077.5|17059.5|17080.8|17062.8|17075.4|17057.4|0
1630537200000|2021-09-01 23:00:00|17077.1|17059.1|17078.2|17060.2|17080.1|17062.1|17075.5|17057.5|0
1630540800000|2021-09-02 00:00:00|17077.5|17059.5|17053.9|17035.9|17084.8|17066.8|17047.2|17029.2|0
1630544400000|2021-09-02 01:00:00|17053.2|17035.2|17078.9|17074.9|17097.9|17093.9|17053.2|17035.2|976
1630548000000|2021-09-02 02:00:00|17077.4|17073.4|17049.9|17045.9|17091.4|17087.4|17046.9|17042.9|989
1630551600000|2021-09-02 03:00:00|17048.9|17044.9|17108.6|17104.6|17110.9|17106.9|17036.9|17032.9|455894
1630555200000|2021-09-02 04:00:00|17108.5|17104.5|17110.5|17106.5|17118.6|17114.6|17088.1|17084.1|647750
1630558800000|2021-09-02 05:00:00|17110.1|17106.1|17159.5|17155.5|17161.9|17157.9|17103.6|17099.6|864650
1630562400000|2021-09-02 06:00:00|17161.6|17157.6|17177.4|17173.4|17181.3|17177.3|17147.7|17143.7|662050
1630566000000|2021-09-02 07:00:00|17176.9|17172.9|17175.2|17171.2|17191.2|17187.2|17148.2|17144.2|628750
1630569600000|2021-09-02 08:00:00|17175|17171|17220|17216|17223.9|17219.9|17163.9|17159.9|945350
1630573200000|2021-09-02 09:00:00|17220.6|17216.6|17235.7|17231.7|17239|17235|17208.8|17204.8|1464300
1630576800000|2021-09-02 10:00:00|17237.4|17233.4|17230.9|17226.9|17243.7|17233.4|17224.9|17215|5623505
1630580400000|2021-09-02 11:00:00|17231.9|17227.9|17221.4|17217.4|17239.4|17235.4|17220.4|17216.4|470
1630584000000|2021-09-02 12:00:00|17223.4|17219.4|17247.9|17243.9|17250.9|17246.9|17223.4|17219.4|558
1630587600000|2021-09-02 13:00:00|17250.4|17246.4|17229.4|17225.4|17251.4|17247.4|17225.9|17221.9|701
1630591200000|2021-09-02 14:00:00|17234.4|17230.4|17264.9|17260.9|17275.9|17271.9|17222.9|17218.9|1663
1630594800000|2021-09-02 15:00:00|17268.4|17264.4|17260.4|17256.4|17270.9|17266.9|17255.4|17251.4|611
1630598400000|2021-09-02 16:00:00|17256.4|17252.4|17243.4|17239.4|17257.4|17253.4|17236.4|17232.4|457
1630602000000|2021-09-02 17:00:00|17241.4|17237.4|17227.4|17223.4|17245.4|17241.4|17221.9|17217.9|410
1630605600000|2021-09-02 18:00:00|17226.9|17222.9|17227.9|17223.9|17236.4|17232.4|17224.9|17220.9|304
1630609200000|2021-09-02 19:00:00|17229.9|17225.9|17231.4|17227.4|17233.9|17229.9|17221.9|17217.9|472
1630612800000|2021-09-02 20:00:00|17229.9|17225.9|17221.4|17217.4|17233.9|17229.9|17221.4|17217.4|129
1630616400000|2021-09-02 21:00:00|17223.9|17219.9|17224.3|17206.3|17230.9|17219.9|17223.6|17205.6|5670239
1630620000000|2021-09-02 22:00:00|17224.6|17206.6|17224.3|17206.3|17225.8|17207.8|17219.1|17201.1|0
1630623600000|2021-09-02 23:00:00|17224.6|17206.6|17218.1|17200.1|17224.9|17206.9|17217.4|17199.4|0
1630627200000|2021-09-03 00:00:00|17218.8|17200.8|17228.3|17210.3|17229.9|17211.9|17217.4|17199.4|0
1630630800000|2021-09-03 01:00:00|17241.9|17237.9|17233.4|17229.4|17247.9|17243.9|17213.9|17209.9|1220
1630634400000|2021-09-03 02:00:00|17232.4|17228.4|17245.7|17241.7|17262.7|17258.7|17213.2|17209.2|1271
1630638000000|2021-09-03 03:00:00|17250.2|17246.2|17262.5|17258.5|17289.9|17285.9|17244.7|17240.7|720896
1630641600000|2021-09-03 04:00:00|17262.3|17258.3|17276.7|17272.7|17301|17297|17236.8|17232.8|1123050
1630645200000|2021-09-03 05:00:00|17273.7|17269.7|17221.2|17217.2|17280.1|17276.1|17214.5|17210.5|986500
1630648800000|2021-09-03 06:00:00|17221.6|17217.6|17267.1|17263.1|17272.1|17268.1|17204.4|17200.4|769800
1630652400000|2021-09-03 07:00:00|17267.7|17263.7|17282.7|17278.7|17289.2|17285.2|17241.9|17237.9|690950
1630656000000|2021-09-03 08:00:00|17283.3|17279.3|17275.9|17271.9|17310.4|17306.4|17215.7|17211.7|1183300
1630659600000|2021-09-03 09:00:00|17276.6|17272.6|17310.6|17306.6|17320.7|17316.7|17263.3|17259.3|1289150
1630663200000|2021-09-03 10:00:00|17311|17307|17339.2|17335.2|17353.7|17343.7|17310.7|17306.7|6716752
1630666800000|2021-09-03 11:00:00|17334.7|17330.7|17323.7|17319.7|17338.7|17334.7|17319.2|17315.2|334
1630670400000|2021-09-03 12:00:00|17320.7|17316.7|17340.7|17336.7|17365.7|17361.7|17306.2|17302.2|1240
1630674000000|2021-09-03 13:00:00|17338.7|17334.7|17344.2|17340.2|17346.2|17342.2|17290.7|17286.7|1729
1630677600000|2021-09-03 14:00:00|17342.2|17338.2|17347.7|17343.7|17359.7|17355.7|17335.7|17331.7|1060
1630681200000|2021-09-03 15:00:00|17347.2|17343.2|17350.7|17346.7|17361.2|17357.2|17341.2|17337.2|791
1630684800000|2021-09-03 16:00:00|17351.2|17347.2|17357.7|17353.7|17360.7|17356.7|17345.2|17341.2|337
1630688400000|2021-09-03 17:00:00|17358.2|17354.2|17375.7|17371.7|17375.7|17371.7|17357.2|17353.2|478
1630692000000|2021-09-03 18:00:00|17373.7|17369.7|17374.7|17370.7|17377.7|17373.7|17367.7|17363.7|202
1630695600000|2021-09-03 19:00:00|17376.2|17372.2|17360.7|17356.7|17377.7|17373.7|17356.2|17352.2|672
1630699200000|2021-09-03 20:00:00|17362.2|17358.2|17373.2|17369.2|17373.2|17369.2|17351.2|17347.2|237
1630879200000|2021-09-05 22:00:00|17381|17363|17370.7|17352.7|17382.2|17364.2|17368.7|17350.7|0
1630882800000|2021-09-05 23:00:00|17370.4|17352.4|17359.2|17341.2|17372.1|17354.1|17358.5|17340.5|0
1630886400000|2021-09-06 00:00:00|17358.5|17340.5|17346|17328|17359.9|17341.9|17340.6|17322.6|0
1630890000000|2021-09-06 01:00:00|17329.2|17325.2|17356.7|17352.7|17380.2|17376.2|17317.2|17313.2|1606
1630893600000|2021-09-06 02:00:00|17357.2|17353.2|17375.3|17371.3|17376.3|17372.3|17354.8|17350.8|517
1630897200000|2021-09-06 03:00:00|17376.3|17372.3|17398.8|17394.8|17401.6|17397.6|17355.3|17351.3|811716
1630900800000|2021-09-06 04:00:00|17400.7|17396.7|17373.3|17369.3|17412.1|17408.1|17365.4|17361.4|1090450
1630904400000|2021-09-06 05:00:00|17373.5|17369.5|17374.1|17370.1|17388.4|17384.4|17349.6|17345.6|584450
1630908000000|2021-09-06 06:00:00|17372.7|17368.7|17367.4|17363.4|17380.7|17376.7|17345.1|17341.1|438400
1630911600000|2021-09-06 07:00:00|17367.7|17363.7|17389.8|17385.8|17403.1|17399.1|17357.6|17353.6|480300
1630915200000|2021-09-06 08:00:00|17390.7|17386.7|17382.3|17378.3|17393.7|17389.7|17363.4|17359.4|330800
1630918800000|2021-09-06 09:00:00|17382.2|17378.2|17391.3|17387.3|17395.7|17391.7|17372.6|17368.6|798050
1630922400000|2021-09-06 10:00:00|17386.6|17382.6|17389.8|17385.8|17408.9|17392.1|17384.3|17380.3|4495636
1630926000000|2021-09-06 11:00:00|17392.8|17388.8|17381.3|17377.3|17405.8|17401.8|17379.8|17375.8|506
1630929600000|2021-09-06 12:00:00|17383.3|17379.3|17372.8|17368.8|17386.8|17382.8|17366.8|17362.8|358
1630933200000|2021-09-06 13:00:00|17373.8|17369.8|17387.8|17383.8|17389.3|17385.3|17367.8|17363.8|149
1630936800000|2021-09-06 14:00:00|17389.8|17385.8|17388.8|17384.8|17392.3|17388.3|17374.8|17370.8|312
1630940400000|2021-09-06 15:00:00|17389.8|17385.8|17402.8|17398.8|17424.3|17420.3|17380.3|17376.3|752
1630944000000|2021-09-06 16:00:00|17400.8|17396.8|17394.8|17390.8|17403.8|17399.8|17392.8|17388.8|99
1630947600000|2021-09-06 17:00:00|17395.8|17391.8|17395.8|17391.8|17399.8|17395.8|17387.8|17383.8|43
1630951200000|2021-09-06 18:00:00|17397.8|17393.8|17397.8|17393.8|17397.8|17393.8|17397.8|17393.8|4
1630954800000|2021-09-06 19:00:00|17399.3|17395.3|17401.3|17397.3|17403.8|17399.8|17399.3|17395.3|55
1630958400000|2021-09-06 20:00:00|17403.8|17399.8|17400.3|17396.3|17403.8|17399.8|17400.3|17396.3|15
1630962000000|2021-09-06 21:00:00|17407.3|17389.3|17408.7|17390.7|17408.7|17390.7|17407.3|17389.3|4540078
1630965600000|2021-09-06 22:00:00|17404.6|17386.6|17394.5|17376.5|17405.3|17387.3|17394.5|17376.5|0
1630969200000|2021-09-06 23:00:00|17395.1|17377.1|17391.1|17373.1|17400.8|17382.8|17390.4|17372.4|0
1630972800000|2021-09-07 00:00:00|17390.4|17372.4|17391.8|17373.8|17394.3|17376.3|17385.4|17367.4|0
1630976400000|2021-09-07 01:00:00|17391.2|17373.2|17378.8|17374.8|17397.3|17393.3|17369.3|17365.3|782
1630980000000|2021-09-07 02:00:00|17382.3|17378.3|17394.3|17390.3|17400.8|17396.8|17381.8|17377.8|445
1630983600000|2021-09-07 03:00:00|17395.3|17391.3|17349.9|17345.9|17403.7|17399.7|17338.3|17334.3|778640
1630987200000|2021-09-07 04:00:00|17351|17347|17321.1|17317.1|17379.7|17375.7|17286.2|17282.2|1783450
1630990800000|2021-09-07 05:00:00|17321.2|17317.2|17330.8|17326.8|17333.7|17329.7|17305.9|17301.9|441850
1630994400000|2021-09-07 06:00:00|17331|17327|17399.3|17395.3|17405.2|17401.2|17316.9|17312.9|1276150
1630998000000|2021-09-07 07:00:00|17399.8|17395.8|17419|17415|17434.7|17430.7|17391|17387|1040300
1631001600000|2021-09-07 08:00:00|17418.5|17414.5|17403.5|17399.5|17424.9|17420.9|17385.7|17381.7|580850
1631005200000|2021-09-07 09:00:00|17403.1|17399.1|17355|17351|17409.9|17405.9|17347.3|17343.3|1507350
1631008800000|2021-09-07 10:00:00|17348.3|17344.3|17350|17346|17362.7|17349|17342.8|17325.4|7368195
1631012400000|2021-09-07 11:00:00|17354|17350|17365|17361|17369|17365|17351|17347|162
1631016000000|2021-09-07 12:00:00|17362.5|17358.5|17351.5|17347.5|17362.5|17358.5|17344|17340|231
1631019600000|2021-09-07 13:00:00|17359|17355|17389.5|17385.5|17389.5|17385.5|17341|17337|1975
1631023200000|2021-09-07 14:00:00|17390|17386|17388.5|17384.5|17395|17391|17360|17356|1528
1631026800000|2021-09-07 15:00:00|17387|17383|17384|17380|17392|17388|17368|17364|1210
1631030400000|2021-09-07 16:00:00|17387|17383|17393|17389|17399|17395|17383.5|17379.5|653
1631034000000|2021-09-07 17:00:00|17396|17392|17398.5|17394.5|17404|17400|17393|17389|305
1631037600000|2021-09-07 18:00:00|17399|17395|17404|17400|17404|17400|17391|17387|204
1631041200000|2021-09-07 19:00:00|17402|17398|17379|17375|17402|17398|17379|17375|391
1631044800000|2021-09-07 20:00:00|17384|17380|17377|17373|17386|17382|17377|17373|62
1631048400000|2021-09-07 21:00:00|17376|17372|17380.2|17362.2|17383|17372|17376|17362.2|7406187
1631052000000|2021-09-07 22:00:00|17380|17362|17384|17366|17387.9|17369.9|17379.7|17361.7|0
1631055600000|2021-09-07 23:00:00|17384.7|17366.7|17368|17350|17384.7|17366.7|17365.4|17347.4|0
1631059200000|2021-09-08 00:00:00|17368.7|17350.7|17389.6|17371.6|17390.2|17372.2|17367.3|17349.3|0
1631062800000|2021-09-08 01:00:00|17390.2|17372.2|17408.1|17404.1|17415|17411|17375|17371|805
1631066400000|2021-09-08 02:00:00|17408.6|17404.6|17388.1|17384.1|17410.6|17406.6|17383.1|17379.1|397
1631070000000|2021-09-08 03:00:00|17387.6|17383.6|17334.4|17330.4|17392.1|17388.1|17328|17324|500671
1631073600000|2021-09-08 04:00:00|17335.4|17331.4|17352.5|17348.5|17369.3|17365.3|17323.4|17319.4|649800
1631077200000|2021-09-08 05:00:00|17352.3|17348.3|17355.2|17351.2|17368.1|17364.1|17340.2|17336.2|375850
1631080800000|2021-09-08 06:00:00|17355.5|17351.5|17328.3|17324.3|17374.8|17370.8|17320.8|17316.8|579450
1631084400000|2021-09-08 07:00:00|17328.6|17324.6|17297.8|17293.8|17328.6|17324.6|17259.5|17255.5|1694000
1631088000000|2021-09-08 08:00:00|17296.5|17292.5|17298.9|17294.9|17337.5|17333.5|17272|17268|762500
1631091600000|2021-09-08 09:00:00|17299.1|17295.1|17366.5|17362.5|17368.5|17364.5|17295|17291|1189150
1631095200000|2021-09-08 10:00:00|17366.2|17362.2|17384.2|17380.2|17399.7|17395.7|17357|17339.8|5703690
1631098800000|2021-09-08 11:00:00|17386.7|17382.7|17385.2|17381.2|17403.2|17399.2|17385.2|17381.2|339
1631102400000|2021-09-08 12:00:00|17387.7|17383.7|17386.2|17382.2|17390.2|17386.2|17364.2|17360.2|413
1631106000000|2021-09-08 13:00:00|17387.2|17383.2|17358.7|17354.7|17393.7|17389.7|17348.2|17344.2|1198
1631109600000|2021-09-08 14:00:00|17362.2|17358.2|17316.7|17312.7|17366.2|17362.2|17305.7|17301.7|1865
1631113200000|2021-09-08 15:00:00|17315.2|17311.2|17317.7|17313.7|17335.2|17331.2|17306.7|17302.7|1189
1631116800000|2021-09-08 16:00:00|17318.2|17314.2|17326.7|17322.7|17357.2|17353.2|17309.2|17305.2|710
1631120400000|2021-09-08 17:00:00|17327.2|17323.2|17333.7|17329.7|17349.2|17345.2|17327.2|17323.2|262
1631124000000|2021-09-08 18:00:00|17339.7|17335.7|17338.2|17334.2|17356.2|17352.2|17335.7|17331.7|229
1631127600000|2021-09-08 19:00:00|17339.2|17335.2|17333.7|17329.7|17351.2|17347.2|17332.7|17328.7|220
1631131200000|2021-09-08 20:00:00|17338.7|17334.7|17338.2|17334.2|17338.7|17334.7|17322.7|17318.7|65
1631134800000|2021-09-08 21:00:00|17345.2|17327.2|17344.4|17326.4|17345.8|17327.8|17344.4|17326.4|5752764
1631138400000|2021-09-08 22:00:00|17345.7|17327.7|17338.5|17320.5|17347.7|17329.7|17337.1|17319.1|0
1631142000000|2021-09-08 23:00:00|17337.8|17319.8|17336.2|17318.2|17340.9|17322.9|17332.8|17314.8|0
1631145600000|2021-09-09 00:00:00|17336.8|17318.8|17330.1|17312.1|17342.9|17324.9|17321.1|17303.1|0
1631149200000|2021-09-09 01:00:00|17313.2|17309.2|17307.7|17303.7|17315.7|17311.7|17298.7|17294.7|1283
1631152800000|2021-09-09 02:00:00|17305.7|17301.7|17300.2|17296.2|17320.2|17316.2|17299.2|17295.2|591
1631156400000|2021-09-09 03:00:00|17301.7|17297.7|17319|17315|17336.7|17332.7|17289.7|17285.7|399800
1631160000000|2021-09-09 04:00:00|17319.1|17315.1|17314.1|17310.1|17324|17320|17290.7|17286.7|876150
1631163600000|2021-09-09 05:00:00|17314.2|17310.2|17320.2|17316.2|17344|17340|17314.2|17310.2|496550
1631167200000|2021-09-09 06:00:00|17320.1|17316.1|17306.2|17302.2|17338|17334|17306.2|17302.2|324000
1631170800000|2021-09-09 07:00:00|17306.3|17302.3|17315.5|17311.5|17318.6|17314.6|17283.4|17279.4|836800
1631174400000|2021-09-09 08:00:00|17315.3|17311.3|17314.7|17310.7|17335.8|17331.8|17309.3|17305.3|417750
1631178000000|2021-09-09 09:00:00|17314.8|17310.8|17352.1|17348.1|17354.1|17350.1|17295.6|17291.6|1360600
1631181600000|2021-09-09 10:00:00|17349.3|17345.3|17343|17339|17368.5|17357.8|17341.5|17337.5|4670677
1631185200000|2021-09-09 11:00:00|17342.5|17338.5|17377|17373|17383.5|17379.5|17342.5|17338.5|628
1631188800000|2021-09-09 12:00:00|17380|17376|17381.5|17377.5|17393|17389|17353|17349|609
1631192400000|2021-09-09 13:00:00|17385.5|17381.5|17393|17389|17415.5|17411.5|17368|17364|2242
1631196000000|2021-09-09 14:00:00|17394|17390|17410.5|17406.5|17414|17410|17387.5|17383.5|1449
1631199600000|2021-09-09 15:00:00|17412|17408|17397|17393|17414|17410|17390|17386|1020
1631203200000|2021-09-09 16:00:00|17396.5|17392.5|17389|17385|17398.5|17394.5|17388|17384|360
1631206800000|2021-09-09 17:00:00|17388.5|17384.5|17361.5|17357.5|17398.5|17394.5|17350|17346|792
1631210400000|2021-09-09 18:00:00|17358.5|17354.5|17384|17380|17388|17384|17348|17344|628
1631214000000|2021-09-09 19:00:00|17385.5|17381.5|17372|17368|17404.5|17400.5|17372|17368|691
1631217600000|2021-09-09 20:00:00|17371|17367|17359|17355|17374.5|17370.5|17359|17355|36
1631221200000|2021-09-09 21:00:00|17360|17356|17373.6|17355.6|17374.9|17356.9|17360|17347.5|4709836
1631224800000|2021-09-09 22:00:00|17369.5|17351.5|17368.2|17350.2|17373.9|17355.9|17361.1|17343.1|0
1631228400000|2021-09-09 23:00:00|17367.8|17349.8|17362.8|17344.8|17368.2|17350.2|17357.7|17339.7|0
1631232000000|2021-09-10 00:00:00|17363.5|17345.5|17377.8|17359.8|17378.5|17360.5|17362.1|17344.1|0
1631235600000|2021-09-10 01:00:00|17377.1|17359.1|17376.1|17372.1|17384.1|17380.1|17344.5|17340.5|1098
1631239200000|2021-09-10 02:00:00|17378.6|17374.6|17397.1|17393.1|17401.6|17397.6|17376.6|17372.6|1011
1631242800000|2021-09-10 03:00:00|17395.1|17391.1|17387.6|17383.6|17421.1|17417.1|17378.1|17374.1|2533
1631246400000|2021-09-10 04:00:00|17387.4|17383.4|17410.6|17406.6|17435.4|17431.4|17382.1|17378.1|2409
1631250000000|2021-09-10 05:00:00|17410.9|17406.9|17375.9|17371.9|17414.9|17410.9|17372.6|17368.6|1665
1631253600000|2021-09-10 06:00:00|17376.1|17372.1|17389.1|17385.1|17389.1|17385.1|17363.4|17359.4|777
1631257200000|2021-09-10 07:00:00|17388.6|17384.6|17400.9|17396.9|17402.6|17398.6|17374.4|17370.4|1061
1631260800000|2021-09-10 08:00:00|17401.1|17397.1|17424.9|17420.9|17427.4|17423.4|17395.4|17391.4|2310
1631264400000|2021-09-10 09:00:00|17424.6|17420.6|17409.9|17405.9|17428.4|17424.4|17392.4|17388.4|1902
1631268000000|2021-09-10 10:00:00|17410.1|17406.1|17425.1|17421.1|17429|17422.1|17404.4|17400.4|4695139
1631271600000|2021-09-10 11:00:00|17426.1|17422.1|17422.6|17418.6|17442.6|17438.6|17422.6|17418.6|651
1631275200000|2021-09-10 12:00:00|17423.1|17419.1|17403.1|17399.1|17426.6|17422.6|17402.1|17398.1|724
1631278800000|2021-09-10 13:00:00|17402.6|17398.6|17409.6|17405.6|17417.1|17413.1|17399.1|17395.1|807
1631282400000|2021-09-10 14:00:00|17409.1|17405.1|17369.1|17365.1|17411.1|17407.1|17351.1|17347.1|1591
1631286000000|2021-09-10 15:00:00|17372.1|17368.1|17369.1|17365.1|17376.1|17372.1|17356.6|17352.6|552
1631289600000|2021-09-10 16:00:00|17370.1|17366.1|17383.1|17379.1|17387.6|17383.6|17367.1|17363.1|265
1631293200000|2021-09-10 17:00:00|17384.1|17380.1|17383.1|17379.1|17390.1|17386.1|17380.6|17376.6|480
1631296800000|2021-09-10 18:00:00|17386.1|17382.1|17376.6|17372.6|17386.6|17382.6|17360.6|17356.6|399
1631300400000|2021-09-10 19:00:00|17373.1|17369.1|17341.1|17337.1|17374.1|17370.1|17338.1|17334.1|817
1631304000000|2021-09-10 20:00:00|17342.1|17338.1|17343.6|17325.6|17344.1|17340.1|17336.6|17325.6|92
1631484000000|2021-09-12 22:00:00|17357.6|17339.6|17369.8|17351.8|17372.5|17354.5|17348.8|17330.8|0
1631487600000|2021-09-12 23:00:00|17370.4|17352.4|17379.5|17361.5|17382.3|17364.3|17365.6|17347.6|0
1631491200000|2021-09-13 00:00:00|17380.3|17362.3|17351.4|17333.4|17383.1|17365.1|17350.7|17332.7|0
1631494800000|2021-09-13 01:00:00|17358.1|17354.1|17333.9|17329.9|17368.6|17364.6|17327.9|17323.9|1967
1631498400000|2021-09-13 02:00:00|17331.9|17327.9|17339.9|17335.9|17347.4|17343.4|17329.4|17325.4|759
1631502000000|2021-09-13 03:00:00|17339.4|17335.4|17295.4|17291.4|17361.9|17357.9|17289.9|17285.9|6986
1631505600000|2021-09-13 04:00:00|17295.7|17291.7|17266.2|17262.2|17305.5|17301.5|17246.5|17242.5|11507
1631509200000|2021-09-13 05:00:00|17265.7|17261.7|17296.7|17292.7|17300.2|17296.2|17254.7|17250.7|6210
1631512800000|2021-09-13 06:00:00|17297|17293|17313.7|17309.7|17320.2|17316.2|17296|17292|5249
1631516400000|2021-09-13 07:00:00|17313.5|17309.5|17342.5|17338.5|17357.2|17353.2|17312.5|17308.5|6758
1631520000000|2021-09-13 08:00:00|17342.7|17338.7|17354.5|17350.5|17362.7|17358.7|17331.7|17327.7|4189
1631523600000|2021-09-13 09:00:00|17354.7|17350.7|17342|17338|17372|17368|17326.2|17322.2|8274
1631527200000|2021-09-13 10:00:00|17341.7|17337.7|17348.2|17344.2|17371.1|17353.1|17338|17329.2|5299739
1631530800000|2021-09-13 11:00:00|17346.7|17342.7|17341.7|17337.7|17349.7|17345.7|17330.7|17326.7|337
1631534400000|2021-09-13 12:00:00|17338.7|17334.7|17357.7|17353.7|17361.7|17357.7|17337.2|17333.2|129
1631538000000|2021-09-13 13:00:00|17360.7|17356.7|17369.2|17365.2|17378.7|17374.7|17343.2|17339.2|1177
1631541600000|2021-09-13 14:00:00|17369.7|17365.7|17387.7|17383.7|17393.2|17389.2|17339.2|17335.2|2058
1631545200000|2021-09-13 15:00:00|17389.7|17385.7|17370.2|17366.2|17390.2|17386.2|17357.2|17353.2|1004
1631548800000|2021-09-13 16:00:00|17369.7|17365.7|17383.7|17379.7|17390.2|17386.2|17369.2|17365.2|734
1631552400000|2021-09-13 17:00:00|17385.2|17381.2|17359.7|17355.7|17385.7|17381.7|17357.7|17353.7|398
1631556000000|2021-09-13 18:00:00|17367.7|17363.7|17360.2|17356.2|17369.7|17365.7|17339.2|17335.2|844
1631559600000|2021-09-13 19:00:00|17358.7|17354.7|17380.2|17376.2|17381.2|17377.2|17343.2|17339.2|1547
1631563200000|2021-09-13 20:00:00|17379.7|17375.7|17393.7|17389.7|17395.7|17391.7|17378.7|17374.7|255
1631566800000|2021-09-13 21:00:00|17387.7|17383.7|17391.1|17373.1|17394.2|17383.7|17387.2|17372.9|5349459
1631570400000|2021-09-13 22:00:00|17389.6|17371.6|17397.1|17379.1|17401.2|17383.2|17385.2|17367.2|0
1631574000000|2021-09-13 23:00:00|17397.7|17379.7|17394.1|17376.1|17399.8|17381.8|17390.7|17372.7|0
1631577600000|2021-09-14 00:00:00|17393.4|17375.4|17378.9|17360.9|17401.4|17383.4|17378.6|17360.6|0
1631581200000|2021-09-14 01:00:00|17379.8|17361.8|17392.2|17388.2|17408.2|17404.2|17379.7|17361.8|1159
1631584800000|2021-09-14 02:00:00|17392.8|17388.8|17384.6|17380.6|17402.6|17398.6|17381.1|17377.1|484
1631588400000|2021-09-14 03:00:00|17382.6|17378.6|17395.1|17391.1|17398.6|17394.6|17372.1|17368.1|3559
1631592000000|2021-09-14 04:00:00|17395.4|17391.4|17407.4|17403.4|17414.6|17410.6|17384.6|17380.6|7590
1631595600000|2021-09-14 05:00:00|17407.6|17403.6|17399.7|17395.7|17417.7|17413.7|17396.9|17392.9|3917
1631599200000|2021-09-14 06:00:00|17400.2|17396.2|17398.9|17394.9|17409.4|17405.4|17390.9|17386.9|5118
1631602800000|2021-09-14 07:00:00|17398.7|17394.7|17390.9|17386.9|17407.7|17403.7|17361.2|17357.2|6457
1631606400000|2021-09-14 08:00:00|17391.2|17387.2|17373.9|17369.9|17394.2|17390.2|17363.9|17359.9|4178
1631610000000|2021-09-14 09:00:00|17373.7|17369.7|17376.7|17372.7|17383.7|17379.7|17358.9|17354.9|6972
1631613600000|2021-09-14 10:00:00|17376.4|17372.4|17379.9|17375.9|17400.5|17382.5|17365.7|17361.7|3816825
1631617200000|2021-09-14 11:00:00|17378.4|17374.4|17372.4|17368.4|17386.4|17382.4|17365.9|17361.9|352
1631620800000|2021-09-14 12:00:00|17371.9|17367.9|17422.9|17418.9|17438.4|17434.4|17367.4|17363.4|1587
1631624400000|2021-09-14 13:00:00|17425.9|17421.9|17372.4|17368.4|17437.4|17433.4|17370.9|17366.9|1862
1631628000000|2021-09-14 14:00:00|17370.9|17366.9|17353.9|17349.9|17373.9|17369.9|17341.4|17337.4|1480
1631631600000|2021-09-14 15:00:00|17353.4|17349.4|17404.4|17400.4|17404.9|17400.9|17353.4|17349.4|860
1631635200000|2021-09-14 16:00:00|17405.4|17401.4|17385.4|17381.4|17408.9|17404.9|17385.4|17381.4|613
1631638800000|2021-09-14 17:00:00|17385.9|17381.9|17395.9|17391.9|17395.9|17391.9|17367.9|17363.9|905
1631642400000|2021-09-14 18:00:00|17396.4|17392.4|17363.9|17359.9|17399.4|17395.4|17351.9|17347.9|490
1631646000000|2021-09-14 19:00:00|17361.9|17357.9|17360.9|17356.9|17367.4|17363.4|17344.4|17340.4|1065
1631649600000|2021-09-14 20:00:00|17361.9|17357.9|17361.4|17357.4|17367.9|17363.9|17358.4|17354.4|459
1631653200000|2021-09-14 21:00:00|17360.4|17356.4|17365.4|17347.4|17368.8|17356.4|17360.4|17345.9|3855154
1631656800000|2021-09-14 22:00:00|17366.7|17348.7|17368.8|17350.8|17373.3|17355.3|17363.3|17345.3|0
1631660400000|2021-09-14 23:00:00|17369.5|17351.5|17380.2|17362.2|17380.2|17362.2|17367.2|17349.2|0
1631664000000|2021-09-15 00:00:00|17379.5|17361.5|17358.5|17340.5|17390.7|17372.7|17354.3|17336.3|0
1631667600000|2021-09-15 01:00:00|17353.4|17349.4|17393.6|17389.6|17402.6|17398.6|17353.4|17349.4|1711
1631671200000|2021-09-15 02:00:00|17392.6|17388.6|17411.1|17407.1|17417.6|17413.6|17380.1|17376.1|1593
1631674800000|2021-09-15 03:00:00|17410.1|17406.1|17396.6|17392.6|17418.1|17414.1|17371.9|17367.9|6651
1631678400000|2021-09-15 04:00:00|17396.4|17392.4|17443.1|17439.1|17443.4|17439.4|17395.6|17391.6|9489
1631682000000|2021-09-15 05:00:00|17443.3|17439.3|17452.3|17448.3|17453.3|17449.3|17426.3|17422.3|5552
1631685600000|2021-09-15 06:00:00|17452.6|17448.6|17456.1|17452.1|17457.6|17453.6|17438.6|17434.6|5591
1631689200000|2021-09-15 07:00:00|17455.8|17451.8|17479.3|17475.3|17489.3|17485.3|17452.1|17448.1|6922
1631692800000|2021-09-15 08:00:00|17479.8|17475.8|17525.6|17521.6|17532.3|17528.3|17479.8|17475.8|7340
1631696400000|2021-09-15 09:00:00|17525.3|17521.3|17525.3|17521.3|17535.1|17531.1|17515.3|17511.3|8182
1631700000000|2021-09-15 10:00:00|17512.8|17508.8|17481.3|17477.3|17515.8|17511.8|17476.3|17472.3|5670593
1631703600000|2021-09-15 11:00:00|17480.8|17476.8|17476.8|17472.8|17485.3|17481.3|17473.8|17469.8|704
1631707200000|2021-09-15 12:00:00|17477.3|17473.3|17488.8|17484.8|17494.3|17490.3|17474.3|17470.3|691
1631710800000|2021-09-15 13:00:00|17487.8|17483.8|17489.3|17485.3|17501.8|17497.8|17470.8|17466.8|1490
1631714400000|2021-09-15 14:00:00|17487.8|17483.8|17480.8|17476.8|17499.3|17495.3|17464.8|17460.8|1454
1631718000000|2021-09-15 15:00:00|17481.3|17477.3|17496.8|17492.8|17497.8|17493.8|17469.3|17465.3|862
1631721600000|2021-09-15 16:00:00|17495.3|17491.3|17511.8|17507.8|17517.8|17513.8|17491.8|17487.8|685
1631725200000|2021-09-15 17:00:00|17511.3|17507.3|17535.8|17531.8|17541.3|17537.3|17510.8|17506.8|877
1631728800000|2021-09-15 18:00:00|17536.8|17532.8|17543.3|17539.3|17545.3|17541.3|17536.3|17532.3|424
1631732400000|2021-09-15 19:00:00|17542.3|17538.3|17536.3|17532.3|17549.8|17545.8|17532.3|17528.3|976
1631736000000|2021-09-15 20:00:00|17534.8|17530.8|17538.8|17534.8|17543.3|17539.3|17532.8|17528.8|158
1631739600000|2021-09-15 21:00:00|17545.8|17527.8|17548.1|17530.1|17548.4|17530.4|17542.9|17524.9|5724079
1631743200000|2021-09-15 22:00:00|17549.7|17531.7|17551.8|17533.8|17554.5|17536.5|17548.3|17530.3|0
1631746800000|2021-09-15 23:00:00|17551.1|17533.1|17547.3|17529.3|17551.1|17533.1|17543.3|17525.3|0
1631750400000|2021-09-16 00:00:00|17546.9|17528.9|17529.8|17511.8|17553.2|17535.2|17529.8|17511.8|0
1631754000000|2021-09-16 01:00:00|17530|17512|17510.8|17506.8|17547.8|17543.8|17507.8|17503.8|1035
1631757600000|2021-09-16 02:00:00|17508.8|17504.8|17499.3|17495.3|17510.3|17506.3|17485.8|17481.8|1073
1631761200000|2021-09-16 03:00:00|17500.8|17496.8|17527.6|17523.6|17543.6|17539.6|17487.3|17483.3|7383
1631764800000|2021-09-16 04:00:00|17527.1|17523.1|17521.1|17517.1|17539.6|17535.6|17478.4|17474.4|11871
1631768400000|2021-09-16 05:00:00|17521.4|17517.4|17510.6|17506.6|17525.6|17521.6|17497.4|17493.4|6052
1631772000000|2021-09-16 06:00:00|17510.4|17506.4|17540.6|17536.6|17549.9|17545.9|17501.1|17497.1|6357
1631775600000|2021-09-16 07:00:00|17541.1|17537.1|17549.4|17545.4|17556.6|17552.6|17534.4|17530.4|6006
1631779200000|2021-09-16 08:00:00|17549.1|17545.1|17581.1|17577.1|17586.9|17582.9|17546.1|17542.1|5604
1631782800000|2021-09-16 09:00:00|17581.4|17577.4|17585.6|17581.6|17611.1|17607.1|17576.6|17572.6|8887
1631786400000|2021-09-16 10:00:00|17585.1|17581.1|17576.1|17572.1|17593.5|17585.6|17572.9|17564.9|6324179
1631790000000|2021-09-16 11:00:00|17580.1|17576.1|17586.1|17582.1|17608.1|17604.1|17580.1|17576.1|514
1631793600000|2021-09-16 12:00:00|17585.6|17581.6|17593.1|17589.1|17593.1|17589.1|17561.1|17557.1|945
1631797200000|2021-09-16 13:00:00|17595.1|17591.1|17572.1|17568.1|17596.6|17592.6|17555.1|17551.1|1813
1631800800000|2021-09-16 14:00:00|17571.1|17567.1|17587.6|17583.6|17599.6|17595.6|17566.6|17562.6|1877
1631804400000|2021-09-16 15:00:00|17585.6|17581.6|17611.6|17607.6|17613.1|17609.1|17584.1|17580.1|1278
1631808000000|2021-09-16 16:00:00|17613.6|17609.6|17626.6|17622.6|17628.1|17624.1|17612.1|17608.1|509
1631811600000|2021-09-16 17:00:00|17623.6|17619.6|17628.6|17624.6|17629.6|17625.6|17617.6|17613.6|516
1631815200000|2021-09-16 18:00:00|17629.1|17625.1|17638.1|17634.1|17641.1|17637.1|17625.6|17621.6|586
1631818800000|2021-09-16 19:00:00|17638.6|17634.6|17657.1|17653.1|17659.1|17655.1|17637.6|17633.6|978
1631822400000|2021-09-16 20:00:00|17655.1|17651.1|17647.6|17643.6|17656.1|17652.1|17642.1|17638.1|168
1631826000000|2021-09-16 21:00:00|17649.6|17645.6|17645.8|17627.8|17650.6|17645.6|17643.1|17626|6377739
1631829600000|2021-09-16 22:00:00|17647.7|17629.7|17647.4|17629.4|17650.2|17632.2|17644.3|17626.3|0
1631833200000|2021-09-16 23:00:00|17648.1|17630.1|17638.8|17620.8|17649.5|17631.5|17632.2|17614.2|0
1631836800000|2021-09-17 00:00:00|17639.5|17621.5|17629.7|17611.7|17642.7|17624.7|17625.7|17607.7|0
1631840400000|2021-09-17 01:00:00|17634.6|17630.6|17670.5|17666.5|17694.5|17690.5|17620.1|17616.1|2754
1631844000000|2021-09-17 02:00:00|17671.5|17667.5|17674.5|17670.5|17686.5|17682.5|17663.5|17659.5|970
1631847600000|2021-09-17 03:00:00|17675|17671|17710.5|17706.5|17710.5|17706.5|17663|17659|8458
1631851200000|2021-09-17 04:00:00|17709.8|17705.8|17753.5|17749.5|17757.8|17753.8|17672.3|17668.3|12792
1631854800000|2021-09-17 05:00:00|17753.8|17749.8|17704.5|17700.5|17785.5|17781.5|17703.8|17699.8|11879
1631858400000|2021-09-17 06:00:00|17704|17700|17651|17647|17719.5|17715.5|17583.8|17579.8|14545
1631862000000|2021-09-17 07:00:00|17650.8|17646.8|17621|17617|17658|17654|17592.3|17588.3|8241
1631865600000|2021-09-17 08:00:00|17620.8|17616.8|17571|17567|17643.8|17639.8|17565.3|17561.3|7279
1631869200000|2021-09-17 09:00:00|17570.5|17566.5|17594.5|17590.5|17627.8|17623.8|17541|17537|15692
1631872800000|2021-09-17 10:00:00|17593.5|17589.5|17554.5|17550.5|17593.5|17589.5|17543.4|17525.4|11307595
1631876400000|2021-09-17 11:00:00|17558.5|17554.5|17555.5|17551.5|17567|17563|17546.5|17542.5|451
1631880000000|2021-09-17 12:00:00|17553.5|17549.5|17576|17572|17583.5|17579.5|17553|17549|337
1631883600000|2021-09-17 13:00:00|17579.5|17575.5|17532|17528|17584|17580|17521|17517|1396
1631887200000|2021-09-17 14:00:00|17530.5|17526.5|17497|17493|17538|17534|17481.5|17477.5|1903
1631890800000|2021-09-17 15:00:00|17494|17490|17499.5|17495.5|17508.5|17504.5|17475|17471|1760
1631894400000|2021-09-17 16:00:00|17495.5|17491.5|17525.5|17521.5|17532|17528|17495.5|17491.5|567
1631898000000|2021-09-17 17:00:00|17524.5|17520.5|17492.5|17488.5|17524.5|17520.5|17478.5|17474.5|553
1631901600000|2021-09-17 18:00:00|17491|17487|17511|17507|17513|17509|17486|17482|294
1631905200000|2021-09-17 19:00:00|17511.5|17507.5|17483|17479|17515.5|17511.5|17483|17479|408
1631908800000|2021-09-17 20:00:00|17481.5|17477.5|17464|17460|17484.5|17480.5|17464|17460|235
1631912400000|2021-09-17 21:00:00|17471|17453|17471|17453|17471|17453|17471|17453|0
1632088800000|2021-09-19 22:00:00|17487.8|17469.8|17489.1|17471.1|17489.5|17471.5|17461.1|17443.1|0
1632092400000|2021-09-19 23:00:00|17489.8|17471.8|17497.4|17479.4|17498.8|17480.8|17482.1|17464.1|0
1632096000000|2021-09-20 00:00:00|17498.1|17480.1|17478.4|17460.4|17504.1|17486.1|17476.9|17458.9|0
1632099600000|2021-09-20 01:00:00|17471|17467|17449.5|17445.5|17474|17470|17442|17438|2429
1632103200000|2021-09-20 02:00:00|17449|17445|17419.5|17415.5|17454.5|17450.5|17410.5|17406.5|3039
1632106800000|2021-09-20 03:00:00|17418|17414|17483.4|17479.4|17483.4|17479.4|17403|17399|12422
1632110400000|2021-09-20 04:00:00|17484.2|17480.2|17546.2|17542.2|17567.4|17563.4|17477.9|17473.9|14300
1632114000000|2021-09-20 05:00:00|17546.7|17542.7|17588.4|17584.4|17594.2|17590.2|17535.7|17531.7|6989
1632117600000|2021-09-20 06:00:00|17587.4|17583.4|17510.2|17506.2|17600.9|17596.9|17472.4|17468.4|10417
1632121200000|2021-09-20 07:00:00|17510.7|17506.7|17494.4|17490.4|17527.7|17523.7|17480.2|17476.2|8126
1632124800000|2021-09-20 08:00:00|17494.7|17490.7|17447.2|17443.2|17504.7|17500.7|17423.2|17419.2|12031
1632128400000|2021-09-20 09:00:00|17446.7|17442.7|17338.7|17334.7|17464.9|17460.9|17338.7|17334.7|14376
1632132000000|2021-09-20 10:00:00|17338.4|17334.4|17372.4|17368.4|17372.4|17368.4|17338.4|17324|9822767
1632135600000|2021-09-20 11:00:00|17373.4|17369.4|17343.4|17339.4|17383.9|17379.9|17334.9|17330.9|1110
1632139200000|2021-09-20 12:00:00|17341.9|17337.9|17375.4|17371.4|17388.4|17384.4|17334.4|17330.4|1193
1632142800000|2021-09-20 13:00:00|17383.9|17379.9|17414.4|17410.4|17429.9|17425.9|17354.9|17350.9|2249
1632146400000|2021-09-20 14:00:00|17409.4|17405.4|17414.4|17410.4|17438.9|17434.9|17381.9|17377.9|2930
1632150000000|2021-09-20 15:00:00|17410.4|17406.4|17392.4|17388.4|17436.4|17432.4|17388.9|17384.9|2081
1632153600000|2021-09-20 16:00:00|17391.9|17387.9|17332.9|17328.9|17394.4|17390.4|17332.9|17328.9|1619
1632157200000|2021-09-20 17:00:00|17333.4|17329.4|17335.9|17331.9|17340.9|17336.9|17311.9|17307.9|1462
1632160800000|2021-09-20 18:00:00|17341.9|17337.9|17292.9|17288.9|17341.9|17337.9|17282.9|17278.9|1545
1632164400000|2021-09-20 19:00:00|17291.4|17287.4|17346.9|17342.9|17351.4|17347.4|17272.4|17268.4|3291
1632168000000|2021-09-20 20:00:00|17347.4|17343.4|17348.9|17344.9|17348.9|17344.9|17328.4|17324.4|305
1632171600000|2021-09-20 21:00:00|17347.9|17343.9|17350.5|17332.5|17359.6|17343.9|17347.9|17332.5|9896899
1632175200000|2021-09-20 22:00:00|17349.3|17331.3|17368|17350|17370.8|17352.8|17349.3|17331.3|0
1632178800000|2021-09-20 23:00:00|17367.7|17349.7|17392.6|17374.6|17394|17376|17350.6|17332.6|0
1632182400000|2021-09-21 00:00:00|17393.3|17375.3|17403.5|17385.5|17436.9|17418.9|17382.8|17364.8|0
1632186000000|2021-09-21 01:00:00|17403.3|17385.3|17407.4|17403.4|17412.4|17408.4|17374.4|17370.4|2017
1632189600000|2021-09-21 02:00:00|17406.4|17402.4|17430.8|17426.8|17432.8|17428.8|17404.9|17400.9|965
1632193200000|2021-09-21 03:00:00|17427.8|17423.8|17439.1|17435.1|17456.3|17452.3|17377.3|17373.3|8358
1632196800000|2021-09-21 04:00:00|17438.8|17434.8|17389.1|17385.1|17463.1|17459.1|17351.1|17347.1|11896
1632200400000|2021-09-21 05:00:00|17388.3|17384.3|17347.8|17343.8|17415.1|17411.1|17325.1|17321.1|9077
1632204000000|2021-09-21 06:00:00|17348.1|17344.1|17367.6|17363.6|17419.3|17415.3|17347.8|17343.8|7766
1632207600000|2021-09-21 07:00:00|17367.3|17363.3|17474.6|17470.6|17478.1|17474.1|17362.3|17358.3|10524
1632211200000|2021-09-21 08:00:00|17474.3|17470.3|17502.8|17498.8|17513.8|17509.8|17438.6|17434.6|8325
1632214800000|2021-09-21 09:00:00|17503.1|17499.1|17548.1|17544.1|17554.6|17550.6|17491.1|17487.1|13708
1632218400000|2021-09-21 10:00:00|17547.1|17543.1|17528.8|17524.8|17560.9|17546.6|17521.8|17517.8|9375271
1632222000000|2021-09-21 11:00:00|17529.3|17525.3|17553.8|17549.8|17553.8|17549.8|17513.3|17509.3|976
1632225600000|2021-09-21 12:00:00|17552.3|17548.3|17521.8|17517.8|17566.3|17562.3|17513.8|17509.8|953
1632229200000|2021-09-21 13:00:00|17520.3|17516.3|17518.3|17514.3|17531.8|17527.8|17492.3|17488.3|2230
1632232800000|2021-09-21 14:00:00|17520.3|17516.3|17487.8|17483.8|17529.8|17525.8|17486.8|17482.8|2227
1632236400000|2021-09-21 15:00:00|17486.8|17482.8|17519.8|17515.8|17525.3|17521.3|17476.8|17472.8|1245
1632240000000|2021-09-21 16:00:00|17521.8|17517.8|17537.8|17533.8|17540.8|17536.8|17516.8|17512.8|594
1632243600000|2021-09-21 17:00:00|17533.3|17529.3|17505.8|17501.8|17537.8|17533.8|17501.8|17497.8|425
1632247200000|2021-09-21 18:00:00|17511.3|17507.3|17519.3|17515.3|17539.3|17535.3|17505.3|17501.3|473
1632250800000|2021-09-21 19:00:00|17520.3|17516.3|17501.8|17497.8|17543.3|17539.3|17501.8|17497.8|611
1632254400000|2021-09-21 20:00:00|17503.3|17499.3|17484.8|17480.8|17506.3|17502.3|17484.8|17480.8|182
1632258000000|2021-09-21 21:00:00|17491.8|17473.8|17489.2|17471.2|17493.1|17475.1|17488.4|17470.4|9455361
1632261600000|2021-09-21 22:00:00|17488.8|17470.8|17480.3|17462.3|17497.1|17479.1|17477.6|17459.6|0
1632265200000|2021-09-21 23:00:00|17481.1|17463.1|17471.6|17453.6|17487.1|17469.1|17470.2|17452.2|0
1632268800000|2021-09-22 00:00:00|17470.2|17452.2|17476.7|17458.7|17496.5|17478.5|17455.3|17437.3|0
1632272400000|2021-09-22 01:00:00|17476.4|17458.4|17531.8|17527.8|17562.8|17558.8|17460.8|17456.8|2506
1632276000000|2021-09-22 02:00:00|17532.3|17528.3|17521.4|17517.4|17532.3|17528.3|17501.4|17497.4|811
1632279600000|2021-09-22 03:00:00|17522.9|17518.9|17531.7|17527.7|17570.9|17566.9|17520.7|17516.7|6596
1632283200000|2021-09-22 04:00:00|17531.9|17527.9|17556.4|17552.4|17584.7|17580.7|17511.9|17507.9|8792
1632286800000|2021-09-22 05:00:00|17553.9|17549.9|17533.6|17529.6|17594.9|17590.9|17533.6|17529.6|5230
1632290400000|2021-09-22 06:00:00|17533.1|17529.1|17569.4|17565.4|17579.9|17575.9|17520.4|17516.4|6250
1632294000000|2021-09-22 07:00:00|17569.6|17565.6|17558.6|17554.6|17599.9|17595.9|17556.1|17552.1|6246
1632297600000|2021-09-22 08:00:00|17558.1|17554.1|17586.4|17582.4|17591.1|17587.1|17552.6|17548.6|4892
1632301200000|2021-09-22 09:00:00|17585.6|17581.6|17556.6|17552.6|17597.1|17593.1|17543.4|17539.4|6068
1632304800000|2021-09-22 10:00:00|17556.9|17552.9|17555.6|17551.6|17565.3|17560.1|17543.1|17526.9|5523557
1632308400000|2021-09-22 11:00:00|17554.6|17550.6|17545.6|17541.6|17558.1|17554.1|17545.1|17541.1|337
1632312000000|2021-09-22 12:00:00|17546.1|17542.1|17581.1|17577.1|17581.6|17577.6|17546.1|17542.1|534
1632315600000|2021-09-22 13:00:00|17581.6|17577.6|17618.1|17614.1|17629.1|17625.1|17567.6|17563.6|1786
1632319200000|2021-09-22 14:00:00|17619.1|17615.1|17616.6|17612.6|17634.6|17630.6|17602.1|17598.1|1217
1632322800000|2021-09-22 15:00:00|17617.6|17613.6|17632.1|17628.1|17653.1|17649.1|17617.6|17613.6|1040
1632326400000|2021-09-22 16:00:00|17631.1|17627.1|17640.6|17636.6|17646.6|17642.6|17627.6|17623.6|637
1632330000000|2021-09-22 17:00:00|17639.1|17635.1|17646.6|17642.6|17646.6|17642.6|17628.6|17624.6|699
1632333600000|2021-09-22 18:00:00|17630.6|17626.6|17605.6|17601.6|17671.6|17667.6|17591.6|17587.6|2362
1632337200000|2021-09-22 19:00:00|17606.1|17602.1|17625.1|17621.1|17652.6|17648.6|17600.6|17596.6|1156
1632340800000|2021-09-22 20:00:00|17626.1|17622.1|17626.6|17622.6|17630.6|17626.6|17623.1|17619.1|129
1632344400000|2021-09-22 21:00:00|17627.1|17623.1|17632.5|17614.5|17633.4|17623.1|17624.1|17613.2|5571104
1632348000000|2021-09-22 22:00:00|17632|17614|17645.8|17627.8|17647.2|17629.2|17631.3|17613.3|0
1632351600000|2021-09-22 23:00:00|17646.5|17628.5|17653.5|17635.5|17655.6|17637.6|17643|17625|0
1632355200000|2021-09-23 00:00:00|17654.2|17636.2|17649.5|17631.5|17668.4|17650.4|17644.7|17626.7|0
1632358800000|2021-09-23 01:00:00|17649.9|17631.9|17645.1|17641.1|17661.6|17657.6|17611.6|17607.6|1973
1632362400000|2021-09-23 02:00:00|17646.1|17642.1|17634.6|17630.6|17648.6|17644.6|17631.6|17627.6|1371
1632366000000|2021-09-23 03:00:00|17637.1|17633.1|17668.4|17664.4|17669.4|17665.4|17629.6|17625.6|6943
1632369600000|2021-09-23 04:00:00|17668.9|17664.9|17711.6|17707.6|17720.9|17716.9|17659.4|17655.4|9853
1632373200000|2021-09-23 05:00:00|17711.4|17707.4|17722.4|17718.4|17724.9|17720.9|17698.4|17694.4|5394
1632376800000|2021-09-23 06:00:00|17722.9|17718.9|17749.7|17745.7|17755.7|17751.7|17700.7|17696.7|6475
1632380400000|2021-09-23 07:00:00|17749.4|17745.4|17754.7|17750.7|17759.2|17755.2|17730.2|17726.2|5068
1632384000000|2021-09-23 08:00:00|17754.9|17750.9|17798.7|17794.7|17799.9|17795.9|17751.2|17747.2|6162
1632387600000|2021-09-23 09:00:00|17798.4|17794.4|17832.7|17828.7|17832.7|17828.7|17798.4|17794.4|13975
1632391200000|2021-09-23 10:00:00|17831.7|17827.7|17787.7|17783.7|17833.9|17829.9|17775.2|17764.4|6312227
1632394800000|2021-09-23 11:00:00|17789.7|17785.7|17797.2|17793.2|17808.2|17804.2|17783.2|17779.2|562
1632398400000|2021-09-23 12:00:00|17800.2|17796.2|17804.2|17800.2|17827.7|17823.7|17785.2|17781.2|908
1632402000000|2021-09-23 13:00:00|17803.7|17799.7|17826.2|17822.2|17833.2|17829.2|17780.7|17776.7|2342
1632405600000|2021-09-23 14:00:00|17827.7|17823.7|17830.7|17826.7|17840.7|17836.7|17804.2|17800.2|1366
1632409200000|2021-09-23 15:00:00|17829.7|17825.7|17832.7|17828.7|17832.7|17828.7|17809.7|17805.7|914
1632412800000|2021-09-23 16:00:00|17833.2|17829.2|17838.2|17834.2|17842.7|17838.7|17824.7|17820.7|470
1632416400000|2021-09-23 17:00:00|17836.2|17832.2|17859.7|17855.7|17861.2|17857.2|17835.7|17831.7|533
1632420000000|2021-09-23 18:00:00|17857.7|17853.7|17845.2|17841.2|17861.2|17857.2|17838.2|17834.2|433
1632423600000|2021-09-23 19:00:00|17845.7|17841.7|17847.2|17843.2|17851.2|17847.2|17833.7|17829.7|624
1632427200000|2021-09-23 20:00:00|17845.7|17841.7|17850.7|17846.7|17850.7|17846.7|17841.2|17837.2|93
1632430800000|2021-09-23 21:00:00|17851.7|17847.7|17866|17848|17867.7|17854.2|17851.7|17847|6370236
1632434400000|2021-09-23 22:00:00|17864|17846|17875.9|17857.9|17877.3|17859.3|17864|17846|0
1632438000000|2021-09-23 23:00:00|17876.6|17858.6|17875.9|17857.9|17885.4|17867.4|17870.8|17852.8|0
1632441600000|2021-09-24 00:00:00|17876.2|17858.2|17863.6|17845.6|17907.1|17889.1|17857.9|17839.9|0
1632445200000|2021-09-24 01:00:00|17864|17846|17816.7|17812.7|17864.4|17857.2|17811.7|17807.7|1934
1632448800000|2021-09-24 02:00:00|17815.2|17811.2|17841.7|17837.7|17847.2|17843.2|17815.2|17811.2|879
1632452400000|2021-09-24 03:00:00|17842.7|17838.7|17890.9|17886.9|17922.9|17918.9|17833.2|17829.2|9789
1632456000000|2021-09-24 04:00:00|17890.7|17886.7|17911.4|17907.4|17912.9|17908.9|17844.9|17840.9|11354
1632459600000|2021-09-24 05:00:00|17911.2|17907.2|17890.2|17886.2|17922.7|17918.7|17873.7|17869.7|5731
1632463200000|2021-09-24 06:00:00|17890|17886|17867.2|17863.2|17899.7|17895.7|17857.5|17853.5|4631
1632466800000|2021-09-24 07:00:00|17867.5|17863.5|17822.5|17818.5|17876|17872|17814.2|17810.2|7231
1632470400000|2021-09-24 08:00:00|17822.7|17818.7|17827.7|17823.7|17851.5|17847.5|17809.2|17805.2|8051
1632474000000|2021-09-24 09:00:00|17827.5|17823.5|17835.2|17831.2|17866.2|17862.2|17820.7|17816.7|9498
1632477600000|2021-09-24 10:00:00|17835|17831|17837|17833|17877.9|17859.9|17833.5|17829.5|6214099
1632481200000|2021-09-24 11:00:00|17840.5|17836.5|17821.5|17817.5|17847|17843|17817.5|17813.5|660
1632484800000|2021-09-24 12:00:00|17820.5|17816.5|17833|17829|17834.5|17830.5|17813|17809|812
1632488400000|2021-09-24 13:00:00|17831|17827|17856|17852|17874|17870|17818.5|17814.5|1821
1632492000000|2021-09-24 14:00:00|17857|17853|17868|17864|17868|17864|17839|17835|2413
1632495600000|2021-09-24 15:00:00|17866.5|17862.5|17852.5|17848.5|17867.5|17863.5|17838|17834|1571
1632499200000|2021-09-24 16:00:00|17852|17848|17853|17849|17861.5|17857.5|17846.5|17842.5|279
1632502800000|2021-09-24 17:00:00|17854.5|17850.5|17852|17848|17856|17852|17847.5|17843.5|229
1632506400000|2021-09-24 18:00:00|17849.5|17845.5|17874|17870|17874|17870|17849.5|17845.5|208
1632510000000|2021-09-24 19:00:00|17875|17871|17855|17851|17875|17871|17840.5|17836.5|788
1632513600000|2021-09-24 20:00:00|17852.5|17848.5|17837|17833|17875|17871|17837|17833|91
1632693600000|2021-09-26 22:00:00|17852.8|17834.8|17858.1|17840.1|17866.1|17848.1|17849.6|17831.6|0
1632697200000|2021-09-26 23:00:00|17858.5|17840.5|17850.6|17832.6|17859.9|17841.9|17838.3|17820.3|0
1632700800000|2021-09-27 00:00:00|17851.3|17833.3|17893.1|17875.1|17893.6|17875.6|17846.4|17828.4|0
1632704400000|2021-09-27 01:00:00|17893.5|17875.5|17946.9|17942.9|17946.9|17942.9|17859|17855|4113
1632708000000|2021-09-27 02:00:00|17945.9|17941.9|17948.4|17944.4|17953.4|17949.4|17941.4|17937.4|3002
1632711600000|2021-09-27 03:00:00|17948.9|17944.9|17900.1|17896.1|17951.4|17947.4|17894.1|17890.1|9933
1632715200000|2021-09-27 04:00:00|17899.6|17895.6|17860.4|17856.4|17926.6|17922.6|17851.4|17847.4|16334
1632718800000|2021-09-27 05:00:00|17860.6|17856.6|17841.6|17837.6|17871.1|17867.1|17828.9|17824.9|12777
1632722400000|2021-09-27 06:00:00|17841.4|17837.4|17855.6|17851.6|17877.1|17873.1|17812.6|17808.6|12539
1632726000000|2021-09-27 07:00:00|17855.1|17851.1|17884.4|17880.4|17886.9|17882.9|17852.4|17848.4|10338
1632729600000|2021-09-27 08:00:00|17884.9|17880.9|17840.1|17836.1|17891.9|17887.9|17838.6|17834.6|9766
1632733200000|2021-09-27 09:00:00|17839.9|17835.9|17856.4|17852.4|17861.6|17857.6|17814.1|17810.1|14379
1632736800000|2021-09-27 10:00:00|17854.4|17850.4|17836.9|17832.9|17865.5|17854.9|17835.4|17824.2|6217478
1632740400000|2021-09-27 11:00:00|17835.9|17831.9|17819.9|17815.9|17841.4|17837.4|17817.4|17813.4|1116
1632744000000|2021-09-27 12:00:00|17815.4|17811.4|17821.4|17817.4|17832.9|17828.9|17790.9|17786.9|1130
1632747600000|2021-09-27 13:00:00|17819.9|17815.9|17859.4|17855.4|17865.9|17861.9|17798.4|17794.4|2153
1632751200000|2021-09-27 14:00:00|17858.9|17854.9|17892.9|17888.9|17904.4|17900.4|17852.9|17848.9|2454
1632754800000|2021-09-27 15:00:00|17891.9|17887.9|17883.9|17879.9|17899.9|17895.9|17866.4|17862.4|1758
1632758400000|2021-09-27 16:00:00|17881.9|17877.9|17878.9|17874.9|17897.9|17893.9|17875.4|17871.4|453
1632762000000|2021-09-27 17:00:00|17885.4|17881.4|17899.9|17895.9|17901.9|17897.9|17876.9|17872.9|276
1632765600000|2021-09-27 18:00:00|17901.4|17897.4|17900.9|17896.9|17908.4|17904.4|17895.4|17891.4|742
1632769200000|2021-09-27 19:00:00|17900.4|17896.4|17881.9|17877.9|17911.4|17907.4|17880.9|17876.9|511
1632772800000|2021-09-27 20:00:00|17883.4|17879.4|17874.4|17870.4|17887.4|17883.4|17874.4|17870.4|104
1632776400000|2021-09-27 21:00:00|17880.4|17876.4|17884.2|17866.2|17885.3|17876.4|17875.4|17864.4|6308981
1632780000000|2021-09-27 22:00:00|17885.4|17867.4|17873.1|17855.1|17892.1|17874.1|17873.1|17855.1|0
1632783600000|2021-09-27 23:00:00|17873.8|17855.8|17885.7|17867.7|17894.3|17876.3|17873.8|17855.8|0
1632787200000|2021-09-28 00:00:00|17886.4|17868.4|17866.1|17848.1|17890.7|17872.7|17856|17838|0
1632790800000|2021-09-28 01:00:00|17866.5|17848.5|17866.9|17862.9|17874.4|17870.4|17824.9|17820.9|1668
1632794400000|2021-09-28 02:00:00|17870.9|17866.9|17896.4|17892.4|17903.4|17899.4|17868.9|17864.9|2216
1632798000000|2021-09-28 03:00:00|17895.4|17891.4|17826.6|17822.6|17908.4|17904.4|17824.9|17820.9|10867
1632801600000|2021-09-28 04:00:00|17826.4|17822.4|17831.8|17827.8|17868.6|17864.6|17817.6|17813.6|13709
1632805200000|2021-09-28 05:00:00|17831.3|17827.3|17815|17811|17844.3|17840.3|17771.5|17767.5|10606
1632808800000|2021-09-28 06:00:00|17814.8|17810.8|17680.3|17676.3|17823.8|17819.8|17664.3|17660.3|12932
1632812400000|2021-09-28 07:00:00|17680.5|17676.5|17656.8|17652.8|17709.8|17705.8|17605.8|17601.8|13630
1632816000000|2021-09-28 08:00:00|17656.5|17652.5|17594.5|17590.5|17679.3|17675.3|17574|17570|11093
1632819600000|2021-09-28 09:00:00|17594.8|17590.8|17721.8|17717.8|17767.3|17763.3|17585.5|17581.5|19230
1632823200000|2021-09-28 10:00:00|17722|17718|17713.5|17709.5|17735.2|17726.5|17704.5|17686.5|11904033
1632826800000|2021-09-28 11:00:00|17716|17712|17719|17715|17726.5|17722.5|17697|17693|1357
1632830400000|2021-09-28 12:00:00|17717|17713|17699|17695|17717|17713|17685.5|17681.5|628
1632834000000|2021-09-28 13:00:00|17700|17696|17699.5|17695.5|17744|17740|17682.5|17678.5|1956
1632837600000|2021-09-28 14:00:00|17697|17693|17646.5|17642.5|17697|17693|17635.5|17631.5|2469
1632841200000|2021-09-28 15:00:00|17647.5|17643.5|17618.5|17614.5|17651.5|17647.5|17616.5|17612.5|1787
1632844800000|2021-09-28 16:00:00|17616|17612|17624.5|17620.5|17644.5|17640.5|17615.5|17611.5|696
1632848400000|2021-09-28 17:00:00|17625|17621|17616.5|17612.5|17643.5|17639.5|17610|17606|817
1632852000000|2021-09-28 18:00:00|17617|17613|17652.5|17648.5|17657.5|17653.5|17606|17602|1083
1632855600000|2021-09-28 19:00:00|17653|17649|17629.5|17625.5|17669.5|17665.5|17619.5|17615.5|662
1632859200000|2021-09-28 20:00:00|17634.5|17630.5|17635|17631|17644.5|17640.5|17624.5|17620.5|55
1632862800000|2021-09-28 21:00:00|17629.5|17625.5|17638.2|17620.2|17641.7|17625.5|17606|17602|11996862
1632866400000|2021-09-28 22:00:00|17644.2|17626.2|17651.2|17633.2|17654.5|17636.5|17634.3|17616.3|0
1632870000000|2021-09-28 23:00:00|17652|17634|17664.3|17646.3|17665|17647|17634.7|17616.7|0
1632873600000|2021-09-29 00:00:00|17663.6|17645.6|17660.8|17642.8|17668.6|17650.6|17635|17617|0
1632877200000|2021-09-29 01:00:00|17660.6|17642.6|17617.7|17613.7|17668.5|17664.5|17594.5|17590.5|3098
1632880800000|2021-09-29 02:00:00|17620.7|17616.7|17618.2|17614.2|17641.2|17637.2|17614.7|17610.7|2309
1632884400000|2021-09-29 03:00:00|17620.7|17616.7|17637.5|17633.5|17668|17664|17609.2|17605.2|9299
1632888000000|2021-09-29 04:00:00|17637.2|17633.2|17636.7|17632.7|17682.5|17678.5|17607.7|17603.7|11024
1632891600000|2021-09-29 05:00:00|17636.5|17632.5|17637.5|17633.5|17659.5|17655.5|17610|17606|6778
1632895200000|2021-09-29 06:00:00|17639.5|17635.5|17663.7|17659.7|17679.7|17675.7|17633.2|17629.2|6682
1632898800000|2021-09-29 07:00:00|17664.2|17660.2|17723.5|17719.5|17723.5|17719.5|17635|17631|7849
1632902400000|2021-09-29 08:00:00|17723.7|17719.7|17761.7|17757.7|17768.7|17764.7|17685.5|17681.5|8672
1632906000000|2021-09-29 09:00:00|17762.2|17758.2|17713.2|17709.2|17784|17780|17680.5|17676.5|11330
1632909600000|2021-09-29 10:00:00|17714|17710|17713.2|17709.2|17724.8|17717.2|17708.2|17695.1|5964404
1632913200000|2021-09-29 11:00:00|17718.2|17714.2|17693.7|17689.7|17718.2|17714.2|17675.2|17671.2|373
1632916800000|2021-09-29 12:00:00|17690.2|17686.2|17673.7|17669.7|17703.2|17699.2|17662.2|17658.2|637
1632920400000|2021-09-29 13:00:00|17674.7|17670.7|17665.7|17661.7|17681.7|17677.7|17626.7|17622.7|2236
1632924000000|2021-09-29 14:00:00|17668.7|17664.7|17674.7|17670.7|17681.7|17677.7|17652.2|17648.2|1530
1632927600000|2021-09-29 15:00:00|17676.2|17672.2|17653.7|17649.7|17680.7|17676.7|17641.2|17637.2|1046
1632931200000|2021-09-29 16:00:00|17658.2|17654.2|17640.2|17636.2|17664.7|17660.7|17628.2|17624.2|772
1632934800000|2021-09-29 17:00:00|17637.7|17633.7|17647.2|17643.2|17651.2|17647.2|17627.2|17623.2|939
1632938400000|2021-09-29 18:00:00|17645.7|17641.7|17688.7|17684.7|17692.7|17688.7|17640.7|17636.7|935
1632942000000|2021-09-29 19:00:00|17691.2|17687.2|17657.2|17653.2|17691.2|17687.2|17642.2|17638.2|602
1632945600000|2021-09-29 20:00:00|17661.2|17657.2|17670.2|17666.2|17684.7|17680.7|17646.2|17642.2|166
1632949200000|2021-09-29 21:00:00|17693.2|17689.2|17708.7|17690.7|17709.7|17693.2|17693.2|17685.5|6033858
1632952800000|2021-09-29 22:00:00|17709.3|17691.3|17708.2|17690.2|17715.8|17697.8|17699.6|17681.6|0
1632956400000|2021-09-29 23:00:00|17708.6|17690.6|17719.4|17701.4|17731.3|17713.3|17708.6|17690.6|0
1632960000000|2021-09-30 00:00:00|17718.7|17700.7|17739|17721|17744|17726|17715.1|17697.1|0
1632963600000|2021-09-30 01:00:00|17739.3|17721.3|17661.2|17657.2|17739.3|17721.3|17636.2|17632.2|1900
1632967200000|2021-09-30 02:00:00|17660.7|17656.7|17653.2|17649.2|17664.2|17660.2|17645.7|17641.7|1203
1632970800000|2021-09-30 03:00:00|17651.2|17647.2|17655.9|17651.9|17722|17718|17651.2|17647.2|7340
1632974400000|2021-09-30 04:00:00|17655.4|17651.4|17680.4|17676.4|17718.7|17714.7|17649.4|17645.4|11382
1632978000000|2021-09-30 05:00:00|17680.2|17676.2|17704.4|17700.4|17707.4|17703.4|17665.7|17661.7|6643
1632981600000|2021-09-30 06:00:00|17704.2|17700.2|17710.4|17706.4|17732.9|17728.9|17700.9|17696.9|6429
1632985200000|2021-09-30 07:00:00|17710.7|17706.7|17626.9|17622.9|17713.2|17709.2|17583.9|17579.9|12200
1632988800000|2021-09-30 08:00:00|17626.2|17622.2|17592.7|17588.7|17665.2|17661.2|17584.7|17580.7|8298
1632992400000|2021-09-30 09:00:00|17593.2|17589.2|17591.7|17587.7|17647.7|17643.7|17586.7|17582.7|12437
1632996000000|2021-09-30 10:00:00|17591.9|17587.9|17554.9|17550.9|17606.2|17602.2|17550.4|17532.4|9005443
1632999600000|2021-09-30 11:00:00|17555.9|17551.9|17576.4|17572.4|17582.4|17578.4|17553.4|17549.4|600
1633003200000|2021-09-30 12:00:00|17577.9|17573.9|17612.4|17608.4|17613.4|17609.4|17576.4|17572.4|621
1633006800000|2021-09-30 13:00:00|17611.4|17607.4|17593.9|17589.9|17622.4|17618.4|17585.4|17581.4|1390
1633010400000|2021-09-30 14:00:00|17590.9|17586.9|17551.4|17547.4|17590.9|17586.9|17544.9|17540.9|2118
1633014000000|2021-09-30 15:00:00|17550.9|17546.9|17551.4|17547.4|17603.9|17599.9|17540.4|17536.4|1875
1633017600000|2021-09-30 16:00:00|17550.9|17546.9|17523.9|17519.9|17559.4|17555.4|17515.4|17511.4|1366
1633021200000|2021-09-30 17:00:00|17521.9|17517.9|17526.9|17522.9|17547.4|17543.4|17512.9|17508.9|609
1633024800000|2021-09-30 18:00:00|17534.9|17530.9|17559.9|17555.9|17567.9|17563.9|17534.9|17530.9|539
1633028400000|2021-09-30 19:00:00|17556.9|17552.9|17523.4|17519.4|17567.9|17563.9|17513.9|17509.9|691
1633032000000|2021-09-30 20:00:00|17521.9|17517.9|17537.9|17533.9|17542.4|17538.4|17521.9|17517.9|131
1633035600000|2021-09-30 21:00:00|17545.1|17527.1|17549.2|17531.2|17549.5|17531.5|17542|17524|9072222
1633039200000|2021-09-30 22:00:00|17552.7|17534.7|17557.7|17539.7|17564.8|17546.8|17542.7|17524.7|0
1633042800000|2021-09-30 23:00:00|17558.1|17540.1|17565.3|17547.3|17573.2|17555.2|17554.9|17536.9|0
1633046400000|2021-10-01 00:00:00|17562.8|17544.8|17533.2|17515.2|17581.6|17563.6|17532.8|17514.8|0
1633050000000|2021-10-01 01:00:00|17533.6|17515.6|17411.9|17407.9|17534.4|17516.4|17398.9|17394.9|4089
1633053600000|2021-10-01 02:00:00|17414.9|17410.9|17416|17412|17435.4|17431.4|17403.4|17399.4|1247
1633057200000|2021-10-01 03:00:00|17417|17413|17458.5|17454.5|17466.8|17462.8|17416|17412|9775
1633060800000|2021-10-01 04:00:00|17460.3|17456.3|17486.8|17482.8|17496.8|17492.8|17413.8|17409.8|12610
1633064400000|2021-10-01 05:00:00|17487|17483|17480.3|17476.3|17525|17521|17457.5|17453.5|8918
1633068000000|2021-10-01 06:00:00|17480.5|17476.5|17459.3|17455.3|17498.5|17494.5|17425.8|17421.8|5668
1633071600000|2021-10-01 07:00:00|17458.8|17454.8|17479.3|17475.3|17497.3|17493.3|17432.3|17428.3|5466
1633075200000|2021-10-01 08:00:00|17479.5|17475.5|17496|17492|17512.8|17508.8|17454.5|17450.5|5183
1633078800000|2021-10-01 09:00:00|17496.3|17492.3|17503.5|17499.5|17542.3|17538.3|17487|17483|10368
1633082400000|2021-10-01 10:00:00|17503.3|17499.3|17529|17525|17543.8|17525.8|17502.3|17497.9|7879653
1633086000000|2021-10-01 11:00:00|17527.5|17523.5|17591.5|17587.5|17607|17603|17525|17521|1935
1633089600000|2021-10-01 12:00:00|17595|17591|17581.5|17577.5|17608.5|17604.5|17574.5|17570.5|1256
1633093200000|2021-10-01 13:00:00|17584.5|17580.5|17589|17585|17628.5|17624.5|17575.5|17571.5|2100
1633096800000|2021-10-01 14:00:00|17591.5|17587.5|17540|17536|17613|17609|17519.5|17515.5|3096
1633100400000|2021-10-01 15:00:00|17543|17539|17587.5|17583.5|17617.5|17613.5|17541.5|17537.5|2468
1633104000000|2021-10-01 16:00:00|17588|17584|17584|17580|17600|17596|17574.5|17570.5|564
1633107600000|2021-10-01 17:00:00|17583.5|17579.5|17617.5|17613.5|17622|17618|17576.5|17572.5|361
1633111200000|2021-10-01 18:00:00|17616.5|17612.5|17627.5|17623.5|17632|17628|17614|17610|642
1633114800000|2021-10-01 19:00:00|17630.5|17626.5|17603.5|17599.5|17642|17638|17597.5|17593.5|474
1633118400000|2021-10-01 20:00:00|17608|17604|17596|17592|17621.5|17617.5|17596|17592|166
1633298400000|2021-10-03 22:00:00|17612.6|17594.6|17624.4|17606.4|17627.9|17609.9|17592|17574|0
1633302000000|2021-10-03 23:00:00|17625.1|17607.1|17627.9|17609.9|17639.6|17621.6|17620.7|17602.7|0
1633305600000|2021-10-04 00:00:00|17626.5|17608.5|17583|17565|17629.3|17611.3|17557.7|17539.7|0
1633309200000|2021-10-04 01:00:00|17582.6|17564.6|17525|17521|17597|17593|17507.5|17503.5|2605
1633312800000|2021-10-04 02:00:00|17518.5|17514.5|17542.5|17538.5|17553.5|17549.5|17507.5|17503.5|1095
1633316400000|2021-10-04 03:00:00|17543.5|17539.5|17573.5|17569.5|17597.3|17593.3|17527.5|17523.5|6617
1633320000000|2021-10-04 04:00:00|17573.8|17569.8|17702|17698|17710.7|17706.7|17569.3|17565.3|14543
1633323600000|2021-10-04 05:00:00|17701.7|17697.7|17696.2|17692.2|17729.5|17725.5|17688.5|17684.5|7724
1633327200000|2021-10-04 06:00:00|17695.5|17691.5|17637.2|17633.2|17698.5|17694.5|17633.5|17629.5|10451
1633330800000|2021-10-04 07:00:00|17636.7|17632.7|17681|17677|17683|17679|17621.7|17617.7|8923
1633334400000|2021-10-04 08:00:00|17680.5|17676.5|17692.2|17688.2|17707.7|17703.7|17669.2|17665.2|8837
1633338000000|2021-10-04 09:00:00|17692|17688|17695.5|17691.5|17701.5|17697.5|17670.7|17666.7|9017
1633341600000|2021-10-04 10:00:00|17695.2|17691.2|17702.7|17698.7|17703.7|17699.7|17660.3|17642.3|6813535
1633345200000|2021-10-04 11:00:00|17704.2|17700.2|17691.7|17687.7|17706.2|17702.2|17678.2|17674.2|632
1633348800000|2021-10-04 12:00:00|17689.2|17685.2|17719.7|17715.7|17728.7|17724.7|17687.2|17683.2|536
1633352400000|2021-10-04 13:00:00|17723.2|17719.2|17707.7|17703.7|17725.2|17721.2|17690.7|17686.7|2572
1633356000000|2021-10-04 14:00:00|17706.2|17702.2|17603.2|17599.2|17710.7|17706.7|17586.7|17582.7|3954
1633359600000|2021-10-04 15:00:00|17601.7|17597.7|17569.7|17565.7|17601.7|17597.7|17547.7|17543.7|2799
1633363200000|2021-10-04 16:00:00|17570.2|17566.2|17567.2|17563.2|17578.2|17574.2|17554.2|17550.2|1232
1633366800000|2021-10-04 17:00:00|17563.7|17559.7|17569.2|17565.2|17593.2|17589.2|17557.7|17553.7|1154
1633370400000|2021-10-04 18:00:00|17569.7|17565.7|17585.2|17581.2|17593.7|17589.7|17568.7|17564.7|1158
1633374000000|2021-10-04 19:00:00|17587.2|17583.2|17603.2|17599.2|17604.7|17600.7|17566.2|17562.2|1144
1633377600000|2021-10-04 20:00:00|17602.2|17598.2|17605.7|17601.7|17605.7|17601.7|17588.7|17584.7|188
1633381200000|2021-10-04 21:00:00|17601.7|17597.7|17618.6|17600.6|17619.5|17601.5|17601.7|17592|6881032
1633384800000|2021-10-04 22:00:00|17624.1|17606.1|17636.8|17618.8|17639.5|17621.5|17619.5|17601.5|0
1633388400000|2021-10-04 23:00:00|17637.5|17619.5|17624.3|17606.3|17640.3|17622.3|17612.8|17594.8|0
1633392000000|2021-10-05 00:00:00|17625|17607|17579.6|17561.6|17630.8|17612.8|17568|17550|0
1633395600000|2021-10-05 01:00:00|17578.7|17560.7|17553.2|17549.2|17578.7|17571.2|17516.7|17512.7|2384
1633399200000|2021-10-05 02:00:00|17545.7|17541.7|17581.1|17577.1|17587.6|17583.6|17540.2|17536.2|1084
1633402800000|2021-10-05 03:00:00|17581.6|17577.6|17650.1|17646.1|17660.9|17656.9|17579.1|17575.1|10088
1633406400000|2021-10-05 04:00:00|17649.9|17645.9|17666.1|17662.1|17674.1|17670.1|17618.6|17614.6|7671
1633410000000|2021-10-05 05:00:00|17665.9|17661.9|17665.1|17661.1|17668.1|17664.1|17644.1|17640.1|3698
1633413600000|2021-10-05 06:00:00|17665.9|17661.9|17670.9|17666.9|17677.4|17673.4|17647.1|17643.1|4824
1633417200000|2021-10-05 07:00:00|17670.4|17666.4|17737.9|17733.9|17751.4|17747.4|17661.4|17657.4|9926
1633420800000|2021-10-05 08:00:00|17738.1|17734.1|17779.4|17775.4|17789.4|17785.4|17737.6|17733.6|7745
1633424400000|2021-10-05 09:00:00|17780.6|17776.6|17813.4|17809.4|17817.1|17813.1|17777.4|17773.4|10737
1633428000000|2021-10-05 10:00:00|17813.6|17809.6|17790.1|17786.1|17815.9|17809.6|17782.6|17775.2|6218013
1633431600000|2021-10-05 11:00:00|17791.6|17787.6|17795.6|17791.6|17804.1|17800.1|17783.1|17779.1|674
1633435200000|2021-10-05 12:00:00|17797.1|17793.1|17808.6|17804.6|17811.1|17807.1|17779.6|17775.6|629
1633438800000|2021-10-05 13:00:00|17809.6|17805.6|17816.1|17812.1|17824.1|17820.1|17780.6|17776.6|1471
1633442400000|2021-10-05 14:00:00|17817.6|17813.6|17852.6|17848.6|17858.6|17854.6|17817.6|17813.6|2218
1633446000000|2021-10-05 15:00:00|17854.1|17850.1|17845.1|17841.1|17857.6|17853.6|17831.1|17827.1|1395
1633449600000|2021-10-05 16:00:00|17844.6|17840.6|17846.1|17842.1|17852.6|17848.6|17836.6|17832.6|630
1633453200000|2021-10-05 17:00:00|17848.1|17844.1|17850.1|17846.1|17855.1|17851.1|17840.1|17836.1|693
1633456800000|2021-10-05 18:00:00|17852.1|17848.1|17851.6|17847.6|17857.1|17853.1|17847.1|17843.1|451
1633460400000|2021-10-05 19:00:00|17849.1|17845.1|17822.1|17818.1|17854.1|17850.1|17822.1|17818.1|592
1633464000000|2021-10-05 20:00:00|17824.1|17820.1|17836.1|17832.1|17836.1|17832.1|17823.1|17819.1|117
1633467600000|2021-10-05 21:00:00|17837.6|17833.6|17839.2|17821.2|17840.8|17833.6|17832.6|17820.9|6282549
1633471200000|2021-10-05 22:00:00|17837.7|17819.7|17848|17830|17851.9|17833.9|17835.5|17817.5|0
1633474800000|2021-10-05 23:00:00|17848.4|17830.4|17817.4|17799.4|17850.5|17832.5|17813.2|17795.2|0
1633478400000|2021-10-06 00:00:00|17818.1|17800.1|17840.8|17822.8|17852.2|17834.2|17814.9|17796.9|0
1633482000000|2021-10-06 01:00:00|17841|17823|17782.6|17778.6|17845.1|17841.1|17765.1|17761.1|3066
1633485600000|2021-10-06 02:00:00|17784.6|17780.6|17771|17767|17784.6|17780.6|17751.5|17747.5|1776
1633489200000|2021-10-06 03:00:00|17767|17763|17828.8|17824.8|17837.8|17833.8|17751|17747|11736
1633492800000|2021-10-06 04:00:00|17828.3|17824.3|17773.5|17769.5|17832.8|17828.8|17737.3|17733.3|14336
1633496400000|2021-10-06 05:00:00|17773|17769|17800|17796|17806.5|17802.5|17759.3|17755.3|6235
1633500000000|2021-10-06 06:00:00|17800.5|17796.5|17837.5|17833.5|17841.3|17837.3|17783.5|17779.5|5968
1633503600000|2021-10-06 07:00:00|17836.5|17832.5|17725.3|17721.3|17837.5|17833.5|17674.3|17670.3|11136
1633507200000|2021-10-06 08:00:00|17725|17721|17654.5|17650.5|17736.3|17732.3|17638.8|17634.8|11876
1633510800000|2021-10-06 09:00:00|17654|17650|17588.8|17584.8|17659|17655|17583.8|17579.8|18647
1633514400000|2021-10-06 10:00:00|17589|17585|17608|17604|17632.3|17614.3|17587.8|17583.8|10185036
1633518000000|2021-10-06 11:00:00|17608.5|17604.5|17621|17617|17634|17630|17604.5|17600.5|1364
1633521600000|2021-10-06 12:00:00|17620.5|17616.5|17626.5|17622.5|17655.5|17651.5|17607|17603|2253
1633525200000|2021-10-06 13:00:00|17627|17623|17605|17601|17664.5|17660.5|17593.5|17589.5|2576
1633528800000|2021-10-06 14:00:00|17605.5|17601.5|17670.5|17666.5|17673.5|17669.5|17590|17586|2856
1633532400000|2021-10-06 15:00:00|17671|17667|17672.5|17668.5|17681|17677|17646.5|17642.5|1547
1633536000000|2021-10-06 16:00:00|17673.5|17669.5|17630|17626|17674.5|17670.5|17630|17626|1256
1633539600000|2021-10-06 17:00:00|17635.5|17631.5|17693.5|17689.5|17696.5|17692.5|17633|17629|1575
1633543200000|2021-10-06 18:00:00|17694.5|17690.5|17721.5|17717.5|17725|17721|17688|17684|1209
1633546800000|2021-10-06 19:00:00|17711.5|17707.5|17734|17730|17737.5|17733.5|17702.5|17698.5|1935
1633550400000|2021-10-06 20:00:00|17733.5|17729.5|17725.5|17721.5|17733.5|17729.5|17721|17717|253
1633554000000|2021-10-06 21:00:00|17728.5|17724.5|17754.7|17736.7|17754.7|17736.7|17728.5|17715|10261338
1633557600000|2021-10-06 22:00:00|17753.3|17735.3|17774.8|17756.8|17775.7|17757.7|17753.3|17735.3|0
1633561200000|2021-10-06 23:00:00|17775.5|17757.5|17795.5|17777.5|17831.5|17813.5|17775.5|17757.5|0
1633564800000|2021-10-07 00:00:00|17795.1|17777.1|17765.4|17747.4|17804.7|17786.7|17760.6|17742.6|0
1633568400000|2021-10-07 01:00:00|17765.8|17747.8|17744|17740|17767.4|17763.4|17725.5|17721.5|5248
1633572000000|2021-10-07 02:00:00|17744.5|17740.5|17762.5|17758.5|17763|17759|17741|17737|2031
1633575600000|2021-10-07 03:00:00|17762|17758|17782.8|17778.8|17783.3|17779.3|17739.5|17735.5|12200
1633579200000|2021-10-07 04:00:00|17783|17779|17792|17788|17813|17809|17778|17774|14714
1633582800000|2021-10-07 05:00:00|17790.3|17786.3|17797.5|17793.5|17817|17813|17782|17778|8348
1633586400000|2021-10-07 06:00:00|17796.8|17792.8|17850.5|17846.5|17865|17861|17790.8|17786.8|7701
1633590000000|2021-10-07 07:00:00|17850.3|17846.3|17848.5|17844.5|17867.3|17863.3|17834|17830|5348
1633593600000|2021-10-07 08:00:00|17848.8|17844.8|17835.3|17831.3|17863.3|17859.3|17820|17816|6431
1633597200000|2021-10-07 09:00:00|17835|17831|17802.8|17798.8|17838.5|17834.5|17779.8|17775.8|11032
1633600800000|2021-10-07 10:00:00|17803|17799|17810|17806|17818.1|17808|17795|17777|7933181
1633604400000|2021-10-07 11:00:00|17809.5|17805.5|17825|17821|17833|17829|17809|17805|476
1633608000000|2021-10-07 12:00:00|17827|17823|17807.5|17803.5|17827|17823|17802|17798|389
1633611600000|2021-10-07 13:00:00|17809.5|17805.5|17827|17823|17841|17837|17794|17790|1272
1633615200000|2021-10-07 14:00:00|17828|17824|17852.5|17848.5|17863|17859|17824.5|17820.5|1837
1633618800000|2021-10-07 15:00:00|17852|17848|17864.5|17860.5|17867|17863|17844|17840|960
1633622400000|2021-10-07 16:00:00|17863.5|17859.5|17857|17853|17867.5|17863.5|17851.5|17847.5|507
1633626000000|2021-10-07 17:00:00|17856|17852|17846|17842|17856|17852|17842.5|17838.5|422
1633629600000|2021-10-07 18:00:00|17846.5|17842.5|17833|17829|17849|17845|17822.5|17818.5|546
1633633200000|2021-10-07 19:00:00|17832.5|17828.5|17811|17807|17840|17836|17806.5|17802.5|1038
1633636800000|2021-10-07 20:00:00|17810.5|17806.5|17810|17806|17816|17812|17810|17806|68
1633640400000|2021-10-07 21:00:00|17816|17812|17823.7|17805.7|17824.8|17812|17816|17804.4|8015729
1633644000000|2021-10-07 22:00:00|17823.3|17805.3|17838.6|17820.6|17839.3|17821.3|17820.4|17802.4|0
1633647600000|2021-10-07 23:00:00|17839.3|17821.3|17849.9|17831.9|17852|17834|17833.2|17815.2|0
1633651200000|2021-10-08 00:00:00|17849.2|17831.2|17855.5|17837.5|17856.7|17838.7|17817|17799|0
1633654800000|2021-10-08 01:00:00|17855.2|17837.2|17832.5|17828.5|17855.2|17840|17801|17797|1409
1633658400000|2021-10-08 02:00:00|17834.5|17830.5|17848.5|17844.5|17850|17846|17826.5|17822.5|512
1633662000000|2021-10-08 03:00:00|17847.5|17843.5|17846.3|17842.3|17855.3|17851.3|17816|17812|6144
1633665600000|2021-10-08 04:00:00|17846.5|17842.5|17913.5|17909.5|17916.8|17912.8|17820.8|17816.8|10162
1633669200000|2021-10-08 05:00:00|17913.8|17909.8|17888.8|17884.8|17925|17921|17861.8|17857.8|11032
1633672800000|2021-10-08 06:00:00|17888.5|17884.5|17838.3|17834.3|17905|17901|17828|17824|7662
1633676400000|2021-10-08 07:00:00|17837.8|17833.8|17870.5|17866.5|17872.3|17868.3|17830.5|17826.5|6889
1633680000000|2021-10-08 08:00:00|17870.8|17866.8|17915.5|17911.5|17918.3|17914.3|17857|17853|6533
1633683600000|2021-10-08 09:00:00|17914.8|17910.8|17894.5|17890.5|17915.5|17911.5|17874.5|17870.5|8498
1633687200000|2021-10-08 10:00:00|17894.8|17890.8|17890.5|17886.5|17923.9|17905.9|17888|17881.7|6292944
1633690800000|2021-10-08 11:00:00|17891.5|17887.5|17895.5|17891.5|17903.5|17899.5|17888.5|17884.5|307
1633694400000|2021-10-08 12:00:00|17901|17897|17917.5|17913.5|17949|17945|17887|17883|1063
1633698000000|2021-10-08 13:00:00|17920|17916|17865|17861|17923|17919|17864|17860|1553
1633701600000|2021-10-08 14:00:00|17864.5|17860.5|17860.5|17856.5|17897.5|17893.5|17847|17843|2013
1633705200000|2021-10-08 15:00:00|17859.5|17855.5|17847.5|17843.5|17869.5|17865.5|17846|17842|756
1633708800000|2021-10-08 16:00:00|17849|17845|17860.5|17856.5|17862|17858|17839.5|17835.5|428
1633712400000|2021-10-08 17:00:00|17858.5|17854.5|17858|17854|17866|17862|17845|17841|590
1633716000000|2021-10-08 18:00:00|17857|17853|17877.5|17873.5|17880|17876|17855|17851|693
1633719600000|2021-10-08 19:00:00|17877|17873|17853.5|17849.5|17880|17876|17853.5|17849.5|717
1633723200000|2021-10-08 20:00:00|17855.5|17851.5|17881.5|17877.5|17881.5|17877.5|17846.5|17842.5|106
1633903200000|2021-10-10 22:00:00|17905.4|17887.4|17869.3|17851.3|17911.6|17893.6|17866.1|17848.1|0
1633906800000|2021-10-10 23:00:00|17869.6|17851.6|17836.4|17818.4|17877.2|17859.2|17821.6|17803.6|0
1633910400000|2021-10-11 00:00:00|17836|17818|17874.6|17856.6|17891.3|17873.3|17828.9|17810.9|0
1633914000000|2021-10-11 01:00:00|17875|17857|17881|17877|17904|17900|17855|17851|2335
1633917600000|2021-10-11 02:00:00|17882|17878|17893|17889|17906.5|17902.5|17881|17877|1351
1633921200000|2021-10-11 03:00:00|17894|17890|17884.5|17880.5|17905|17901|17836|17832|7503
1633924800000|2021-10-11 04:00:00|17884.3|17880.3|17964.8|17960.8|17971.8|17967.8|17871|17867|13352
1633928400000|2021-10-11 05:00:00|17964.5|17960.5|18019.3|18015.3|18019.8|18015.8|17962|17958|8858
1633932000000|2021-10-11 06:00:00|18019.5|18015.5|18023.3|18019.3|18028.8|18024.8|17978.3|17974.3|8850
1633935600000|2021-10-11 07:00:00|18023.8|18019.8|18033.3|18029.3|18049|18045|18010.5|18006.5|8156
1633939200000|2021-10-11 08:00:00|18033.5|18029.5|18015|18011|18048|18044|17996.8|17992.8|7220
1633942800000|2021-10-11 09:00:00|18015.3|18011.3|17961.3|17957.3|18019.5|18015.5|17947.3|17943.3|12834
1633946400000|2021-10-11 10:00:00|17960.8|17956.8|17930.5|17926.5|17962|17958|17925|17911.6|5767588
1633950000000|2021-10-11 11:00:00|17931|17927|17926.5|17922.5|17942|17938|17926|17922|739
1633953600000|2021-10-11 12:00:00|17927.5|17923.5|17945.5|17941.5|17947.5|17943.5|17919|17915|677
1633957200000|2021-10-11 13:00:00|17946|17942|17978.5|17974.5|17987|17983|17942|17938|1680
1633960800000|2021-10-11 14:00:00|17979|17975|17963.5|17959.5|17984.5|17980.5|17959.5|17955.5|1217
1633964400000|2021-10-11 15:00:00|17964|17960|17983|17979|17984|17980|17962.5|17958.5|794
1633968000000|2021-10-11 16:00:00|17981|17977|17962.5|17958.5|17981.5|17977.5|17957|17953|507
1633971600000|2021-10-11 17:00:00|17961.5|17957.5|17938|17934|17962.5|17958.5|17933.5|17929.5|758
1633975200000|2021-10-11 18:00:00|17938.5|17934.5|17938.5|17934.5|17946.5|17942.5|17926.5|17922.5|397
1633978800000|2021-10-11 19:00:00|17936.5|17932.5|17913.5|17909.5|17942.5|17938.5|17913.5|17909.5|403
1633982400000|2021-10-11 20:00:00|17916|17912|17915|17911|17916|17912|17909.5|17905.5|167
1633986000000|2021-10-11 21:00:00|17915.5|17911.5|17923.5|17905.5|17924.9|17911.5|17915.5|17904.1|5838832
1633989600000|2021-10-11 22:00:00|17923.4|17905.4|17905.9|17887.9|17927.3|17909.3|17902.9|17884.9|0
1633993200000|2021-10-11 23:00:00|17906.2|17888.2|17919.9|17901.9|17922.1|17904.1|17903.3|17885.3|0
1633996800000|2021-10-12 00:00:00|17920.6|17902.6|17891.8|17873.8|17923.5|17905.5|17856.3|17838.3|0
1634000400000|2021-10-12 01:00:00|17892.2|17874.2|17850.5|17846.5|17892.2|17887|17796|17792|4160
1634004000000|2021-10-12 02:00:00|17851|17847|17861|17857|17869|17865|17838|17834|1056
1634007600000|2021-10-12 03:00:00|17859.5|17855.5|17935.8|17931.8|17960|17956|17847.5|17843.5|9172
1634011200000|2021-10-12 04:00:00|17936|17932|17901.5|17897.5|17944.5|17940.5|17894.8|17890.8|9005
1634014800000|2021-10-12 05:00:00|17901|17897|17901.5|17897.5|17910.8|17906.8|17868.8|17864.8|7398
1634018400000|2021-10-12 06:00:00|17901.3|17897.3|17867.5|17863.5|17902.5|17898.5|17847.5|17843.5|7513
1634022000000|2021-10-12 07:00:00|17868.8|17864.8|17906.5|17902.5|17924.5|17920.5|17862.8|17858.8|7895
1634025600000|2021-10-12 08:00:00|17906.3|17902.3|17970|17966|17978.8|17974.8|17888|17884|7264
1634029200000|2021-10-12 09:00:00|17970.3|17966.3|17989|17985|17996.8|17992.8|17952.8|17948.8|9720
1634032800000|2021-10-12 10:00:00|17989.3|17985.3|18014|18010|18022|18018|17972.1|17954.1|6250256
1634036400000|2021-10-12 11:00:00|18015|18011|17995.5|17991.5|18016.5|18012.5|17993|17989|673
1634040000000|2021-10-12 12:00:00|17994|17990|17992|17988|18020|18016|17988.5|17984.5|969
1634043600000|2021-10-12 13:00:00|17995.5|17991.5|18025|18021|18036|18032|17992.5|17988.5|1929
1634047200000|2021-10-12 14:00:00|18025.5|18021.5|17989.5|17985.5|18032|18028|17989.5|17985.5|2374
1634050800000|2021-10-12 15:00:00|17990.5|17986.5|18023|18019|18027|18023|17990.5|17986.5|1380
1634054400000|2021-10-12 16:00:00|18026.5|18022.5|18018.5|18014.5|18042.5|18038.5|18013.5|18009.5|871
1634058000000|2021-10-12 17:00:00|18017|18013|18025|18021|18032.5|18028.5|18012.5|18008.5|366
1634061600000|2021-10-12 18:00:00|18024|18020|18019.5|18015.5|18041.5|18037.5|18019.5|18015.5|449
1634065200000|2021-10-12 19:00:00|18019|18015|17990.5|17986.5|18019.5|18015.5|17988.5|17984.5|908
1634068800000|2021-10-12 20:00:00|17990|17986|17979|17975|17991|17987|17973|17969|359
1634072400000|2021-10-12 21:00:00|17986|17968|17981.4|17963.4|17986.7|17968.7|17978|17960|6310071
1634076000000|2021-10-12 22:00:00|17982.9|17964.9|17992.3|17974.3|17995.2|17977.2|17982.9|17964.9|0
1634079600000|2021-10-12 23:00:00|17991.6|17973.6|17987.9|17969.9|17999.5|17981.5|17985|17967|0
1634083200000|2021-10-13 00:00:00|17987.5|17969.5|18020.7|18002.7|18034.2|18016.2|17987.2|17969.2|0
1634086800000|2021-10-13 01:00:00|18008|18004|18034.5|18030.5|18042|18038|18008|18004|1461
1634090400000|2021-10-13 02:00:00|18039.5|18035.5|18039|18035|18045.5|18041.5|18026|18022|939
1634094000000|2021-10-13 03:00:00|18040|18036|18063.5|18059.5|18069|18065|18027|18023|5591
1634097600000|2021-10-13 04:00:00|18063.8|18059.8|18105.8|18101.8|18108.5|18104.5|18054.5|18050.5|10490
1634101200000|2021-10-13 05:00:00|18106|18102|18125.3|18121.3|18126.8|18122.8|18099.3|18095.3|6052
1634104800000|2021-10-13 06:00:00|18124.5|18120.5|18155|18151|18161.3|18157.3|18098|18094|9773
1634108400000|2021-10-13 07:00:00|18154.8|18150.8|18164|18160|18175.8|18171.8|18124.8|18120.8|8739
1634112000000|2021-10-13 08:00:00|18164.3|18160.3|18188|18184|18202.8|18198.8|18159.3|18155.3|7464
1634115600000|2021-10-13 09:00:00|18187.3|18183.3|18164.5|18160.5|18194.3|18190.3|18157.3|18153.3|10573
1634119200000|2021-10-13 10:00:00|18162.8|18158.8|18177.8|18173.8|18183.8|18177.3|18157|18139|6642907
1634122800000|2021-10-13 11:00:00|18178.8|18174.8|18187.3|18183.3|18191.8|18187.8|18168.3|18164.3|517
1634126400000|2021-10-13 12:00:00|18188.3|18184.3|18177.8|18173.8|18213.3|18209.3|18169.8|18165.8|1030
1634130000000|2021-10-13 13:00:00|18181.8|18177.8|18194.8|18190.8|18230.8|18226.8|18176.8|18172.8|1700
1634133600000|2021-10-13 14:00:00|18191.8|18187.8|18199.8|18195.8|18206.3|18202.3|18162.3|18158.3|1675
1634137200000|2021-10-13 15:00:00|18201.3|18197.3|18210.3|18206.3|18223.8|18219.8|18188.8|18184.8|1036
1634140800000|2021-10-13 16:00:00|18212.8|18208.8|18206.3|18202.3|18215.8|18211.8|18196.8|18192.8|490
1634144400000|2021-10-13 17:00:00|18204.3|18200.3|18223.8|18219.8|18232.8|18228.8|18200.8|18196.8|572
1634148000000|2021-10-13 18:00:00|18230.3|18226.3|18211.8|18207.8|18240.3|18236.3|18204.8|18200.8|814
1634151600000|2021-10-13 19:00:00|18210.8|18206.8|18194.3|18190.3|18221.8|18217.8|18193.3|18189.3|1077
1634155200000|2021-10-13 20:00:00|18193.8|18189.8|18193.8|18189.8|18200.3|18196.3|18193.8|18189.8|90
1634158800000|2021-10-13 21:00:00|18197.8|18193.8|18211.8|18193.8|18212.4|18198.8|18197.8|18191.7|6704388
1634162400000|2021-10-13 22:00:00|18210.6|18192.6|18230.3|18212.3|18235.2|18217.2|18209.8|18191.8|0
1634166000000|2021-10-13 23:00:00|18229.9|18211.9|18238.1|18220.1|18244.4|18226.4|18227.5|18209.5|0
1634169600000|2021-10-14 00:00:00|18237.3|18219.3|18254.4|18236.4|18268.7|18250.7|18236.4|18218.4|0
1634173200000|2021-10-14 01:00:00|18250.5|18246.5|18245|18241|18266|18262|18237.5|18233.5|1691
1634176800000|2021-10-14 02:00:00|18246.5|18242.5|18241.5|18237.5|18255.5|18251.5|18236.5|18232.5|1077
1634180400000|2021-10-14 03:00:00|18242|18238|18259.5|18255.5|18278.5|18274.5|18230|18226|7099
1634184000000|2021-10-14 04:00:00|18258.8|18254.8|18258.3|18254.3|18269.8|18265.8|18240.5|18236.5|6566
1634187600000|2021-10-14 05:00:00|18258|18254|18302|18298|18304.3|18300.3|18251.8|18247.8|4035
1634191200000|2021-10-14 06:00:00|18301.8|18297.8|18300.8|18296.8|18314.5|18310.5|18289.5|18285.5|4785
1634194800000|2021-10-14 07:00:00|18301.3|18297.3|18275.3|18271.3|18302.8|18298.8|18271.8|18267.8|4966
1634198400000|2021-10-14 08:00:00|18275.5|18271.5|18310.3|18306.3|18329.8|18325.8|18263.5|18259.5|4810
1634202000000|2021-10-14 09:00:00|18310.5|18306.5|18357.5|18353.5|18362.8|18358.8|18305.5|18301.5|9369
1634205600000|2021-10-14 10:00:00|18356.5|18352.5|18353.5|18349.5|18359|18353|18335.5|18328.7|6301749
1634209200000|2021-10-14 11:00:00|18352.5|18348.5|18367|18363|18374.5|18370.5|18350.5|18346.5|272
1634212800000|2021-10-14 12:00:00|18366.5|18362.5|18389|18385|18389|18385|18356.5|18352.5|594
1634216400000|2021-10-14 13:00:00|18390|18386|18381|18377|18393.5|18389.5|18345.5|18341.5|2048
1634220000000|2021-10-14 14:00:00|18381.5|18377.5|18378.5|18374.5|18397.5|18393.5|18367.5|18363.5|1173
1634223600000|2021-10-14 15:00:00|18378|18374|18381.5|18377.5|18383|18379|18357|18353|593
1634227200000|2021-10-14 16:00:00|18379.5|18375.5|18370|18366|18385|18381|18364.5|18360.5|356
1634230800000|2021-10-14 17:00:00|18370.5|18366.5|18373.5|18369.5|18379.5|18375.5|18353|18349|379
1634234400000|2021-10-14 18:00:00|18374|18370|18378|18374|18378|18374|18362.5|18358.5|368
1634238000000|2021-10-14 19:00:00|18378.5|18374.5|18380.5|18376.5|18386|18382|18367|18363|355
1634241600000|2021-10-14 20:00:00|18374|18370|18393.5|18389.5|18394|18390|18373|18369|151
1634245200000|2021-10-14 21:00:00|18400.5|18382.5|18403.7|18385.7|18406.2|18388.2|18400.5|18382.5|6349079
1634248800000|2021-10-14 22:00:00|18401.4|18383.4|18415|18397|18416.3|18398.3|18396.3|18378.3|0
1634252400000|2021-10-14 23:00:00|18415.7|18397.7|18418.8|18400.8|18421|18403|18411|18393|0
1634256000000|2021-10-15 00:00:00|18418.1|18400.1|18406.8|18388.8|18418.8|18400.8|18389.9|18371.9|0
1634259600000|2021-10-15 01:00:00|18407|18389|18355.5|18351.5|18421|18417|18313|18309|1417
1634263200000|2021-10-15 02:00:00|18358|18354|18386|18382|18389|18385|18352|18348|705
1634266800000|2021-10-15 03:00:00|18382|18378|18356|18352|18403.3|18399.3|18356|18352|1510
1634270400000|2021-10-15 04:00:00|18356.5|18352.5|18370.8|18366.8|18380|18376|18330.5|18326.5|2094
1634274000000|2021-10-15 05:00:00|18371|18367|18367|18363|18377.3|18373.3|18352.8|18348.8|1182
1634277600000|2021-10-15 06:00:00|18368.3|18364.3|18356.5|18352.5|18377.3|18373.3|18341.5|18337.5|906
1634281200000|2021-10-15 07:00:00|18356.3|18352.3|18367.3|18363.3|18373.3|18369.3|18345.3|18341.3|1193
1634284800000|2021-10-15 08:00:00|18367|18363|18366.8|18362.8|18379.5|18375.5|18356.8|18352.8|961
1634288400000|2021-10-15 09:00:00|18367|18363|18397.8|18393.8|18403.8|18399.8|18362.8|18358.8|2601
1634292000000|2021-10-15 10:00:00|18397.5|18393.5|18377.5|18373.5|18406.2|18397.3|18377|18373|6336602
1634295600000|2021-10-15 11:00:00|18376.5|18372.5|18390|18386|18391.5|18387.5|18374|18370|432
1634299200000|2021-10-15 12:00:00|18389.5|18385.5|18371|18367|18394.5|18390.5|18371|18367|437
1634302800000|2021-10-15 13:00:00|18370.5|18366.5|18429|18425|18435.5|18431.5|18370|18366|1606
1634306400000|2021-10-15 14:00:00|18433|18429|18470.5|18466.5|18470.5|18466.5|18417.5|18413.5|3154
1634310000000|2021-10-15 15:00:00|18471|18467|18453|18449|18481|18477|18453|18449|1870
1634313600000|2021-10-15 16:00:00|18455|18451|18456.5|18452.5|18464.5|18460.5|18443.5|18439.5|311
1634317200000|2021-10-15 17:00:00|18457|18453|18456.5|18452.5|18462.5|18458.5|18445|18441|291
1634320800000|2021-10-15 18:00:00|18459|18455|18465|18461|18465|18461|18450|18446|344
1634324400000|2021-10-15 19:00:00|18464.5|18460.5|18450|18446|18474.5|18470.5|18449.5|18445.5|419
1634328000000|2021-10-15 20:00:00|18449|18445|18462.5|18458.5|18462.5|18458.5|18449|18445|185
1634508000000|2021-10-17 22:00:00|18480.4|18462.4|18451.2|18433.2|18482.4|18464.4|18444.3|18426.3|0
1634511600000|2021-10-17 23:00:00|18451.5|18433.5|18439|18421|18456|18438|18438.2|18420.2|0
1634515200000|2021-10-18 00:00:00|18440.5|18422.5|18462.9|18444.9|18478.2|18460.2|18433.9|18415.9|0
1634518800000|2021-10-18 01:00:00|18462.5|18444.5|18435.5|18431.5|18462.5|18458.5|18420.5|18416.5|1990
1634522400000|2021-10-18 02:00:00|18439|18435|18414.5|18410.5|18440.5|18436.5|18413.5|18409.5|1165
1634526000000|2021-10-18 03:00:00|18414|18410|18506|18502|18509.5|18505.5|18411.5|18407.5|9650
1634529600000|2021-10-18 04:00:00|18507|18503|18483.8|18479.8|18515.5|18511.5|18447.8|18443.8|13998
1634533200000|2021-10-18 05:00:00|18483.5|18479.5|18492|18488|18505.3|18501.3|18474.8|18470.8|5607
1634536800000|2021-10-18 06:00:00|18492.3|18488.3|18499.3|18495.3|18510|18506|18473.5|18469.5|5753
1634540400000|2021-10-18 07:00:00|18498.8|18494.8|18494.8|18490.8|18542|18538|18474.8|18470.8|8461
1634544000000|2021-10-18 08:00:00|18495.8|18491.8|18516|18512|18533|18529|18486|18482|5557
1634547600000|2021-10-18 09:00:00|18515.8|18511.8|18487.3|18483.3|18522.3|18518.3|18482.5|18478.5|9096
1634551200000|2021-10-18 10:00:00|18487|18483|18472.5|18468.5|18493.8|18483.5|18466.3|18452|6316736
1634554800000|2021-10-18 11:00:00|18475|18471|18478|18474|18487.5|18483.5|18467.5|18463.5|470
1634558400000|2021-10-18 12:00:00|18477.5|18473.5|18456|18452|18477.5|18473.5|18452.5|18448.5|622
1634562000000|2021-10-18 13:00:00|18459.5|18455.5|18485.5|18481.5|18497.5|18493.5|18453|18449|1340
1634565600000|2021-10-18 14:00:00|18487|18483|18490.5|18486.5|18502.5|18498.5|18481|18477|733
1634569200000|2021-10-18 15:00:00|18491|18487|18503|18499|18512.5|18508.5|18490|18486|915
1634572800000|2021-10-18 16:00:00|18502.5|18498.5|18498|18494|18505|18501|18486|18482|376
1634576400000|2021-10-18 17:00:00|18497.5|18493.5|18509.5|18505.5|18511|18507|18489.5|18485.5|250
1634580000000|2021-10-18 18:00:00|18509|18505|18512.5|18508.5|18517.5|18513.5|18505|18501|326
1634583600000|2021-10-18 19:00:00|18518|18514|18503.5|18499.5|18518|18514|18486.5|18482.5|400
1634587200000|2021-10-18 20:00:00|18501.5|18497.5|18492|18488|18509.5|18505.5|18492|18488|55
1634590800000|2021-10-18 21:00:00|18499|18481|18499.9|18481.9|18500.1|18482.1|18498.6|18480.6|6381439
1634594400000|2021-10-18 22:00:00|18497.5|18479.5|18494.2|18476.2|18500.7|18482.7|18493.5|18475.5|0
1634598000000|2021-10-18 23:00:00|18495.7|18477.7|18508.9|18490.9|18512.2|18494.2|18494.2|18476.2|0
1634601600000|2021-10-19 00:00:00|18509.6|18491.6|18521.9|18503.9|18530.2|18512.2|18500.5|18482.5|0
1634605200000|2021-10-19 01:00:00|18522.1|18504.1|18563.5|18559.5|18570.5|18566.5|18503.5|18499.5|1776
1634608800000|2021-10-19 02:00:00|18566|18562|18569.5|18565.5|18578.5|18574.5|18564.5|18560.5|1221
1634612400000|2021-10-19 03:00:00|18569|18565|18580.3|18576.3|18591.5|18587.5|18544.3|18540.3|7433
1634616000000|2021-10-19 04:00:00|18580.5|18576.5|18511.3|18507.3|18590|18586|18419.3|18415.3|14735
1634619600000|2021-10-19 05:00:00|18511|18507|18565.8|18561.8|18575.5|18571.5|18499|18495|6663
1634623200000|2021-10-19 06:00:00|18565.5|18561.5|18585.8|18581.8|18595.3|18591.3|18550.8|18546.8|4485
1634626800000|2021-10-19 07:00:00|18584.8|18580.8|18584|18580|18599.5|18595.5|18557.5|18553.5|4577
1634630400000|2021-10-19 08:00:00|18583.8|18579.8|18524.8|18520.8|18594.3|18590.3|18474.8|18470.8|8840
1634634000000|2021-10-19 09:00:00|18524.5|18520.5|18446.8|18442.8|18547.3|18543.3|18407|18403|13568
1634637600000|2021-10-19 10:00:00|18447.8|18443.8|18446|18442|18450.8|18446.8|18425.8|18410.8|9948641
1634641200000|2021-10-19 11:00:00|18444|18440|18435|18431|18455|18451|18433|18429|804
1634644800000|2021-10-19 12:00:00|18434|18430|18412|18408|18437|18433|18408|18404|663
1634648400000|2021-10-19 13:00:00|18408.5|18404.5|18424.5|18420.5|18427|18423|18371.5|18367.5|1413
1634652000000|2021-10-19 14:00:00|18424|18420|18432.5|18428.5|18439.5|18435.5|18413.5|18409.5|1076
1634655600000|2021-10-19 15:00:00|18436|18432|18459|18455|18462|18458|18430.5|18426.5|788
1634659200000|2021-10-19 16:00:00|18459.5|18455.5|18471|18467|18471.5|18467.5|18456.5|18452.5|476
1634662800000|2021-10-19 17:00:00|18468|18464|18460|18456|18471.5|18467.5|18443|18439|497
1634666400000|2021-10-19 18:00:00|18459|18455|18450.5|18446.5|18460|18456|18438.5|18434.5|155
1634670000000|2021-10-19 19:00:00|18448|18444|18467.5|18463.5|18470|18466|18447.5|18443.5|361
1634673600000|2021-10-19 20:00:00|18465.5|18461.5|18466|18462|18468|18464|18458|18454|62
1634677200000|2021-10-19 21:00:00|18473|18455|18474.1|18456.1|18474.2|18456.2|18472.6|18454.6|10010822
1634680800000|2021-10-19 22:00:00|18476.1|18458.1|18471.1|18453.1|18476.1|18458.1|18461.9|18443.9|0
1634684400000|2021-10-19 23:00:00|18470.4|18452.4|18483.7|18465.7|18487.7|18469.7|18469|18451|0
1634688000000|2021-10-20 00:00:00|18485.1|18467.1|18469.3|18451.3|18486.5|18468.5|18465.8|18447.8|0
1634691600000|2021-10-20 01:00:00|18479.5|18475.5|18454|18450|18479.5|18475.5|18441|18437|1083
1634695200000|2021-10-20 02:00:00|18458|18454|18447|18443|18463.5|18459.5|18446.5|18442.5|571
1634698800000|2021-10-20 03:00:00|18448|18444|18399.8|18395.8|18463|18459|18362.5|18358.5|8454
1634702400000|2021-10-20 04:00:00|18401.8|18397.8|18446.5|18442.5|18474.5|18470.5|18392.8|18388.8|11917
1634706000000|2021-10-20 05:00:00|18446.8|18442.8|18445|18441|18454.3|18450.3|18395.5|18391.5|6307
1634709600000|2021-10-20 06:00:00|18444.8|18440.8|18350.8|18346.8|18451.8|18447.8|18318.8|18314.8|12666
1634713200000|2021-10-20 07:00:00|18350.5|18346.5|18338|18334|18393.5|18389.5|18314|18310|11042
1634716800000|2021-10-20 08:00:00|18338.3|18334.3|18269.3|18265.3|18341.5|18337.5|18262|18258|9526
1634720400000|2021-10-20 09:00:00|18268.8|18264.8|18324.3|18320.3|18341.3|18337.3|18261.3|18257.3|10973
1634724000000|2021-10-20 10:00:00|18321.8|18317.8|18331|18327|18340.5|18336.5|18316|18310.3|10749888
1634727600000|2021-10-20 11:00:00|18337|18333|18327|18323|18339|18335|18319.5|18315.5|325
1634731200000|2021-10-20 12:00:00|18326.5|18322.5|18341|18337|18349.5|18345.5|18326|18322|433
1634734800000|2021-10-20 13:00:00|18340.5|18336.5|18334.5|18330.5|18362.5|18358.5|18325.5|18321.5|1690
1634738400000|2021-10-20 14:00:00|18334|18330|18339|18335|18355.5|18351.5|18323.5|18319.5|1038
1634742000000|2021-10-20 15:00:00|18340|18336|18339|18335|18344|18340|18316|18312|857
1634745600000|2021-10-20 16:00:00|18339.5|18335.5|18335.5|18331.5|18344.5|18340.5|18326.5|18322.5|309
1634749200000|2021-10-20 17:00:00|18335|18331|18324.5|18320.5|18336.5|18332.5|18312|18308|306
1634752800000|2021-10-20 18:00:00|18332|18328|18347.5|18343.5|18352|18348|18324.5|18320.5|234
1634756400000|2021-10-20 19:00:00|18346.5|18342.5|18354.5|18350.5|18359|18355|18338|18334|371
1634760000000|2021-10-20 20:00:00|18355|18351|18340.5|18336.5|18355|18351|18329|18325|32
1634763600000|2021-10-20 21:00:00|18327.5|18323.5|18329.2|18311.2|18330.7|18323.5|18323.5|18310.9|10823244
1634767200000|2021-10-20 22:00:00|18330.9|18312.9|18327.2|18309.2|18334.8|18316.8|18323.4|18305.4|0
1634770800000|2021-10-20 23:00:00|18327.9|18309.9|18314.3|18296.3|18331.4|18313.4|18314.3|18296.3|0
1634774400000|2021-10-21 00:00:00|18315|18297|18327.2|18309.2|18327.2|18309.2|18309.2|18291.2|0
1634778000000|2021-10-21 01:00:00|18326.8|18308.8|18348.5|18344.5|18357|18353|18313.5|18308.4|1208
1634781600000|2021-10-21 02:00:00|18352.5|18348.5|18365|18361|18367|18363|18347|18343|1000
1634785200000|2021-10-21 03:00:00|18364.5|18360.5|18312.3|18308.3|18392|18388|18310.8|18306.8|6889
1634788800000|2021-10-21 04:00:00|18312.8|18308.8|18258.3|18254.3|18323.5|18319.5|18247.5|18243.5|11779
1634792400000|2021-10-21 05:00:00|18258|18254|18187.5|18183.5|18260.3|18256.3|18139|18135|13209
1634796000000|2021-10-21 06:00:00|18187.3|18183.3|18154.3|18150.3|18218.3|18214.3|18147.5|18143.5|7928
1634799600000|2021-10-21 07:00:00|18154.5|18150.5|18137|18133|18202|18198|18135.5|18131.5|6501
1634803200000|2021-10-21 08:00:00|18137.5|18133.5|18132.3|18128.3|18150.8|18146.8|18084.5|18080.5|9550
1634806800000|2021-10-21 09:00:00|18133|18129|18249.5|18245.5|18249.5|18245.5|18129|18125|12623
1634810400000|2021-10-21 10:00:00|18249.3|18245.3|18223.5|18219.5|18254|18248.8|18221.5|18217.5|9739251
1634814000000|2021-10-21 11:00:00|18224.5|18220.5|18228.5|18224.5|18254|18250|18221|18217|752
1634817600000|2021-10-21 12:00:00|18228|18224|18212.5|18208.5|18228|18224|18207|18203|933
1634821200000|2021-10-21 13:00:00|18214|18210|18193|18189|18222.5|18218.5|18170.5|18166.5|2288
1634824800000|2021-10-21 14:00:00|18190|18186|18201|18197|18215.5|18211.5|18188.5|18184.5|923
1634828400000|2021-10-21 15:00:00|18197|18193|18202|18198|18205|18201|18169.5|18165.5|679
1634832000000|2021-10-21 16:00:00|18198.5|18194.5|18217|18213|18224|18220|18198.5|18194.5|861
1634835600000|2021-10-21 17:00:00|18219|18215|18226.5|18222.5|18235.5|18231.5|18218|18214|392
1634839200000|2021-10-21 18:00:00|18222|18218|18242.5|18238.5|18243|18239|18219.5|18215.5|414
1634842800000|2021-10-21 19:00:00|18244.5|18240.5|18250.5|18246.5|18260.5|18256.5|18242.5|18238.5|644
1634846400000|2021-10-21 20:00:00|18251.5|18247.5|18261.5|18257.5|18261.5|18257.5|18236|18232|75
1634850000000|2021-10-21 21:00:00|18268.5|18250.5|18271.6|18253.6|18275.3|18257.3|18267.3|18249.3|9806637
1634853600000|2021-10-21 22:00:00|18271.8|18253.8|18267.7|18249.7|18273.2|18255.2|18259.7|18241.7|0
1634857200000|2021-10-21 23:00:00|18267.3|18249.3|18263.3|18245.3|18270.2|18252.2|18259.1|18241.1|0
1634860800000|2021-10-22 00:00:00|18264|18246|18293|18275|18303.9|18285.9|18262.6|18244.6|0
1634864400000|2021-10-22 01:00:00|18292.7|18274.7|18279|18275|18304.5|18300.5|18255.5|18251.5|1820
1634868000000|2021-10-22 02:00:00|18280.5|18276.5|18280|18276|18289|18285|18268.5|18264.5|1319
1634871600000|2021-10-22 03:00:00|18280.5|18276.5|18285.8|18281.8|18298.5|18294.5|18231.5|18227.5|8145
1634875200000|2021-10-22 04:00:00|18285.5|18281.5|18295.3|18291.3|18322.5|18318.5|18247.3|18243.3|9859
1634878800000|2021-10-22 05:00:00|18295|18291|18223.8|18219.8|18297.5|18293.5|18209.3|18205.3|6886
1634882400000|2021-10-22 06:00:00|18224.8|18220.8|18178.3|18174.3|18238|18234|18152.8|18148.8|11509
1634886000000|2021-10-22 07:00:00|18178|18174|18115|18111|18192|18188|18091.5|18087.5|10219
1634889600000|2021-10-22 08:00:00|18114.5|18110.5|18093|18089|18169|18165|18058.8|18054.8|12007
1634893200000|2021-10-22 09:00:00|18094|18090|18146.3|18142.3|18180|18176|18081|18077|10519
1634896800000|2021-10-22 10:00:00|18146.5|18142.5|18151|18147|18171.5|18167.5|18145.3|18135.1|9283752
1634900400000|2021-10-22 11:00:00|18154|18150|18145|18141|18167.5|18163.5|18143|18139|451
1634904000000|2021-10-22 12:00:00|18146|18142|18139|18135|18146|18142|18131.5|18127.5|268
1634907600000|2021-10-22 13:00:00|18136.5|18132.5|18165|18161|18180|18176|18112|18108|1631
1634911200000|2021-10-22 14:00:00|18167.5|18163.5|18158|18154|18187|18183|18154|18150|1609
1634914800000|2021-10-22 15:00:00|18159.5|18155.5|18103|18099|18166.5|18162.5|18069.5|18065.5|2304
1634918400000|2021-10-22 16:00:00|18101.5|18097.5|18142.5|18138.5|18160.5|18156.5|18090.5|18086.5|1209
1634922000000|2021-10-22 17:00:00|18143.5|18139.5|18130|18126|18166.5|18162.5|18128.5|18124.5|678
1634925600000|2021-10-22 18:00:00|18134|18130|18152|18148|18174|18170|18124.5|18120.5|495
1634929200000|2021-10-22 19:00:00|18149.5|18145.5|18143|18139|18154.5|18150.5|18126|18122|419
1634932800000|2021-10-22 20:00:00|18139|18135|18160.5|18156.5|18161|18157|18119|18115|97
1634936400000|2021-10-22 21:00:00|18167.5|18149.5|18167.5|18149.5|18167.5|18149.5|18167.5|18149.5|0
1635112800000|2021-10-24 22:00:00|18159.8|18141.8|18128|18110|18162.9|18144.9|18126.1|18108.1|0
1635116400000|2021-10-24 23:00:00|18128.7|18110.7|18127.4|18109.4|18138.1|18120.1|18118.4|18100.4|0
1635120000000|2021-10-25 00:00:00|18128.1|18110.1|18149.3|18131.3|18157|18139|18127.4|18109.4|0
1635123600000|2021-10-25 01:00:00|18149.7|18131.7|18170|18166|18171|18167|18121.5|18117.5|1730
1635127200000|2021-10-25 02:00:00|18166.5|18162.5|18184.5|18180.5|18184.5|18180.5|18160.5|18156.5|1664
1635130800000|2021-10-25 03:00:00|18185.5|18181.5|18106.8|18102.8|18217.8|18213.8|18089.8|18085.8|11053
1635134400000|2021-10-25 04:00:00|18106.5|18102.5|18052.3|18048.3|18131|18127|17999|17995|16327
1635138000000|2021-10-25 05:00:00|18051.8|18047.8|18152.3|18148.3|18187.5|18183.5|18038.5|18034.5|12299
1635141600000|2021-10-25 06:00:00|18152|18148|18171.5|18167.5|18246|18242|18143.3|18139.3|11255
1635145200000|2021-10-25 07:00:00|18171.3|18167.3|18190.8|18186.8|18210|18206|18158.3|18154.3|8785
1635148800000|2021-10-25 08:00:00|18190.5|18186.5|18117|18113|18222.5|18218.5|18087.5|18083.5|11249
1635152400000|2021-10-25 09:00:00|18116.8|18112.8|18165.3|18161.3|18172.8|18168.8|18104.5|18100.5|11310
1635156000000|2021-10-25 10:00:00|18148.5|18144.5|18137.7|18133.7|18158.3|18146.2|18134.5|18125.6|9268815
1635159600000|2021-10-25 11:00:00|18135.7|18131.7|18134.7|18130.7|18144.7|18140.7|18130.2|18126.2|715
1635163200000|2021-10-25 12:00:00|18136.2|18132.2|18134.7|18130.7|18147.2|18143.2|18126.7|18122.7|382
1635166800000|2021-10-25 13:00:00|18135.7|18131.7|18147.2|18143.2|18172.2|18168.2|18103.7|18099.7|1168
1635170400000|2021-10-25 14:00:00|18146.7|18142.7|18157.2|18153.2|18162.7|18158.7|18127.2|18123.2|770
1635174000000|2021-10-25 15:00:00|18159.2|18155.2|18168.2|18164.2|18178.2|18174.2|18155.7|18151.7|1171
1635177600000|2021-10-25 16:00:00|18169.2|18165.2|18169.7|18165.7|18184.2|18180.2|18167.2|18163.2|390
1635181200000|2021-10-25 17:00:00|18170.7|18166.7|18161.7|18157.7|18183.7|18179.7|18155.7|18151.7|301
1635184800000|2021-10-25 18:00:00|18157.7|18153.7|18168.7|18164.7|18172.7|18168.7|18155.7|18151.7|177
1635188400000|2021-10-25 19:00:00|18164.7|18160.7|18143.7|18139.7|18166.7|18162.7|18143.7|18139.7|373
1635192000000|2021-10-25 20:00:00|18147.2|18143.2|18136.7|18132.7|18174.7|18170.7|18136.7|18132.7|80
1635195600000|2021-10-25 21:00:00|18143.7|18125.7|18144.1|18126.1|18145.2|18127.2|18142|18124|9357724
1635199200000|2021-10-25 22:00:00|18145.3|18127.3|18135.4|18117.4|18146.7|18128.7|18133.8|18115.8|0
1635202800000|2021-10-25 23:00:00|18135.7|18117.7|18162|18144|18163.4|18145.4|18134.3|18116.3|0
1635206400000|2021-10-26 00:00:00|18162.7|18144.7|18188.3|18170.3|18188.3|18170.3|18158.5|18140.5|0
1635210000000|2021-10-26 01:00:00|18188.7|18170.7|18183.3|18179.3|18205.3|18201.3|18170.3|18166.3|4719
1635213600000|2021-10-26 02:00:00|18182.8|18178.8|18184.8|18180.8|18188.3|18184.3|18172.3|18168.3|2917
1635217200000|2021-10-26 03:00:00|18182.3|18178.3|18243.8|18239.8|18249.6|18245.6|18164.3|18160.3|13190
1635220800000|2021-10-26 04:00:00|18243.1|18239.1|18228.1|18224.1|18283.6|18279.6|18192.6|18188.6|19170
1635224400000|2021-10-26 05:00:00|18228.3|18224.3|18127.3|18123.3|18236.1|18232.1|18105.1|18101.1|12444
1635228000000|2021-10-26 06:00:00|18127.6|18123.6|18181.6|18177.6|18194.3|18190.3|18118.8|18114.8|10548
1635231600000|2021-10-26 07:00:00|18181.8|18177.8|18206.1|18202.1|18207.8|18203.8|18118.6|18114.6|11504
1635235200000|2021-10-26 08:00:00|18205.8|18201.8|18257.8|18253.8|18264.8|18260.8|18199.6|18195.6|11925
1635238800000|2021-10-26 09:00:00|18257.6|18253.6|18344.8|18340.8|18345.6|18341.6|18231.8|18227.8|13131
1635242400000|2021-10-26 10:00:00|18345.1|18341.1|18353.3|18349.3|18368.8|18364.8|18331.8|18324.2|8248586
1635246000000|2021-10-26 11:00:00|18351.3|18347.3|18358.3|18354.3|18366.8|18362.8|18348.3|18344.3|388
1635249600000|2021-10-26 12:00:00|18353.3|18349.3|18352.8|18348.8|18373.3|18369.3|18349.3|18345.3|278
1635253200000|2021-10-26 13:00:00|18357.3|18353.3|18348.3|18344.3|18361.8|18357.8|18328.3|18324.3|1293
1635256800000|2021-10-26 14:00:00|18346.3|18342.3|18348.8|18344.8|18363.8|18359.8|18339.3|18335.3|786
1635260400000|2021-10-26 15:00:00|18351.3|18347.3|18324.3|18320.3|18355.3|18351.3|18321.3|18317.3|1019
1635264000000|2021-10-26 16:00:00|18322.3|18318.3|18332.8|18328.8|18333.3|18329.3|18313.3|18309.3|642
1635267600000|2021-10-26 17:00:00|18327.3|18323.3|18323.3|18319.3|18335.3|18331.3|18315.8|18311.8|278
1635271200000|2021-10-26 18:00:00|18325.3|18321.3|18330.8|18326.8|18332.3|18328.3|18315.3|18311.3|164
1635274800000|2021-10-26 19:00:00|18332.3|18328.3|18316.3|18312.3|18337.8|18333.8|18316.3|18312.3|350
1635278400000|2021-10-26 20:00:00|18315.3|18311.3|18318.8|18314.8|18329.8|18325.8|18314.3|18310.3|321
1635282000000|2021-10-26 21:00:00|18320.3|18316.3|18327.9|18309.9|18330.5|18316.3|18320.3|18309.3|8347549
1635285600000|2021-10-26 22:00:00|18328.7|18310.7|18349.2|18331.2|18351.7|18333.7|18328|18310|0
1635289200000|2021-10-26 23:00:00|18348.5|18330.5|18347.3|18329.3|18356.9|18338.9|18339.5|18321.5|0
1635292800000|2021-10-27 00:00:00|18348|18330|18323.2|18305.2|18352.2|18334.2|18319.9|18301.9|0
1635296400000|2021-10-27 01:00:00|18323.6|18305.6|18280|18276|18324.4|18310.5|18280|18276|1743
1635300000000|2021-10-27 02:00:00|18279|18275|18285.5|18281.5|18295|18291|18279|18275|1627
1635303600000|2021-10-27 03:00:00|18283|18279|18309.3|18305.3|18332.5|18328.5|18265|18261|9431
1635307200000|2021-10-27 04:00:00|18309.5|18305.5|18294.8|18290.8|18317.3|18313.3|18276|18272|10571
1635310800000|2021-10-27 05:00:00|18295|18291|18325.3|18321.3|18326.8|18322.8|18265.8|18261.8|8025
1635314400000|2021-10-27 06:00:00|18326|18322|18306.8|18302.8|18339.8|18335.8|18291.8|18287.8|6337
1635318000000|2021-10-27 07:00:00|18307.3|18303.3|18304.8|18300.8|18321.5|18317.5|18289.5|18285.5|6332
1635321600000|2021-10-27 08:00:00|18305.3|18301.3|18253.8|18249.8|18331.5|18327.5|18240.5|18236.5|7498
1635325200000|2021-10-27 09:00:00|18254.3|18250.3|18190|18186|18255|18251|18173|18169|12737
1635328800000|2021-10-27 10:00:00|18190.9|18186.9|18199.1|18195.1|18218.7|18211.6|18185.6|18181.6|5332504
1635332400000|2021-10-27 11:00:00|18197.6|18193.6|18213.1|18209.1|18222.6|18218.6|18197.6|18193.6|220
1635336000000|2021-10-27 12:00:00|18212.6|18208.6|18218.6|18214.6|18227.1|18223.1|18207.1|18203.1|486
1635339600000|2021-10-27 13:00:00|18214.1|18210.1|18240.6|18236.6|18251.1|18247.1|18211.6|18207.6|1615
1635343200000|2021-10-27 14:00:00|18241.6|18237.6|18226.6|18222.6|18246.6|18242.6|18221.6|18217.6|656
1635346800000|2021-10-27 15:00:00|18229.6|18225.6|18222.1|18218.1|18252.6|18248.6|18215.1|18211.1|1109
1635350400000|2021-10-27 16:00:00|18223.1|18219.1|18235.1|18231.1|18235.1|18231.1|18215.6|18211.6|521
1635354000000|2021-10-27 17:00:00|18236.1|18232.1|18244.6|18240.6|18246.1|18242.1|18232.6|18228.6|282
1635357600000|2021-10-27 18:00:00|18243.6|18239.6|18238.1|18234.1|18247.6|18243.6|18235.1|18231.1|182
1635361200000|2021-10-27 19:00:00|18237.6|18233.6|18206.1|18202.1|18244.1|18240.1|18201.1|18197.1|1332
1635364800000|2021-10-27 20:00:00|18207.1|18203.1|18205.6|18201.6|18213.1|18209.1|18203.6|18199.6|316
1635368400000|2021-10-27 21:00:00|18212.6|18194.6|18213.4|18195.4|18214.1|18196.1|18212.1|18194.1|5391791
1635372000000|2021-10-27 22:00:00|18214.9|18196.9|18227|18209|18228.4|18210.4|18214.2|18196.2|0
1635375600000|2021-10-27 23:00:00|18227.3|18209.3|18233.3|18215.3|18235.4|18217.4|18226|18208|0
1635379200000|2021-10-28 00:00:00|18232.6|18214.6|18219.5|18201.5|18235.4|18217.4|18208.4|18190.4|0
1635382800000|2021-10-28 01:00:00|18219.8|18201.8|18229.6|18225.6|18235.6|18231.6|18189.1|18185.1|952
1635386400000|2021-10-28 02:00:00|18228.1|18224.1|18213.1|18209.1|18228.1|18224.1|18202.1|18198.1|818
1635390000000|2021-10-28 03:00:00|18212.1|18208.1|18124.6|18120.6|18222.1|18218.1|18118.4|18114.4|5994
1635393600000|2021-10-28 04:00:00|18125.1|18121.1|18081.9|18077.9|18130.6|18126.6|18058.9|18054.9|10797
1635397200000|2021-10-28 05:00:00|18082.1|18078.1|18034.6|18030.6|18085.9|18081.9|18013.4|18009.4|8248
1635400800000|2021-10-28 06:00:00|18034.9|18030.9|17983.9|17979.9|18078.6|18074.6|17980.6|17976.6|8469
1635404400000|2021-10-28 07:00:00|17984.4|17980.4|18005.9|18001.9|18040.1|18036.1|17978.6|17974.6|8939
1635408000000|2021-10-28 08:00:00|18005.4|18001.4|17915.6|17911.6|18009.6|18005.6|17911.9|17907.9|11868
1635411600000|2021-10-28 09:00:00|17915.4|17911.4|17860.4|17856.4|17936.1|17932.1|17816.4|17812.4|20975
1635415200000|2021-10-28 10:00:00|17859.9|17855.9|17865.1|17861.1|17871.3|17862.1|17854.1|17838.2|10034428
1635418800000|2021-10-28 11:00:00|17867.6|17863.6|17864.1|17860.1|17871.1|17867.1|17843.1|17839.1|649
1635422400000|2021-10-28 12:00:00|17857.6|17853.6|17867.6|17863.6|17870.1|17866.1|17847.1|17843.1|560
1635426000000|2021-10-28 13:00:00|17869.1|17865.1|17898.1|17894.1|17904.1|17900.1|17836.6|17832.6|2437
1635429600000|2021-10-28 14:00:00|17899.1|17895.1|17884.1|17880.1|17902.6|17898.6|17873.6|17869.6|1527
1635433200000|2021-10-28 15:00:00|17885.6|17881.6|17889.1|17885.1|17901.1|17897.1|17883.1|17879.1|849
1635436800000|2021-10-28 16:00:00|17891.1|17887.1|17883.1|17879.1|17896.6|17892.6|17881.6|17877.6|549
1635440400000|2021-10-28 17:00:00|17886.6|17882.6|17892.6|17888.6|17905.1|17901.1|17886.6|17882.6|568
1635444000000|2021-10-28 18:00:00|17894.6|17890.6|17885.1|17881.1|17897.1|17893.1|17881.1|17877.1|322
1635447600000|2021-10-28 19:00:00|17884.1|17880.1|17910.1|17906.1|17912.6|17908.6|17879.1|17875.1|601
1635451200000|2021-10-28 20:00:00|17912.1|17908.1|17885.6|17881.6|17912.1|17908.1|17878.1|17874.1|170
1635454800000|2021-10-28 21:00:00|17892.9|17874.9|17894|17876|17899.2|17881.2|17892.4|17874.4|10109749
1635458400000|2021-10-28 22:00:00|17889.7|17871.7|17882.1|17864.1|17894.8|17876.8|17880.1|17862.1|0
1635462000000|2021-10-28 23:00:00|17881.4|17863.4|17877.7|17859.7|17884.6|17866.6|17873|17855|0
1635465600000|2021-10-29 00:00:00|17878.4|17860.4|17858.9|17840.9|17894.5|17876.5|17858.2|17840.2|0
1635469200000|2021-10-29 01:00:00|17859.8|17841.8|17855.4|17851.4|17903.1|17899.1|17826.4|17822.4|1423
1635472800000|2021-10-29 02:00:00|17853.4|17849.4|17840.9|17836.9|17873.4|17869.4|17831.9|17827.9|889
1635476400000|2021-10-29 03:00:00|17841.4|17837.4|17689.9|17685.9|17841.9|17837.9|17636.7|17632.7|11968
1635480000000|2021-10-29 04:00:00|17690.2|17686.2|17832.9|17828.9|17869.4|17865.4|17654.2|17650.2|14584
1635483600000|2021-10-29 05:00:00|17831.9|17827.9|17846.9|17842.9|17900.9|17896.9|17808.7|17804.7|7099
1635487200000|2021-10-29 06:00:00|17846.7|17842.7|17798.4|17794.4|17862.7|17858.7|17782.4|17778.4|5143
1635490800000|2021-10-29 07:00:00|17798.9|17794.9|17752.9|17748.9|17828.7|17824.7|17708.2|17704.2|10435
1635494400000|2021-10-29 08:00:00|17751.7|17747.7|17703.2|17699.2|17772.9|17768.9|17620.4|17616.4|9128
1635498000000|2021-10-29 09:00:00|17702.9|17698.9|17707.7|17703.7|17766.4|17762.4|17643.7|17639.7|14388
1635501600000|2021-10-29 10:00:00|17707.4|17703.4|17731.4|17727.4|17731.4|17727.4|17680.7|17662.7|13298109
1635505200000|2021-10-29 11:00:00|17729.9|17725.9|17734.9|17730.9|17737.4|17733.4|17711.9|17707.9|566
1635508800000|2021-10-29 12:00:00|17733.4|17729.4|17721.4|17717.4|17743.9|17739.9|17706.9|17702.9|371
1635512400000|2021-10-29 13:00:00|17720.9|17716.9|17693.9|17689.9|17730.9|17726.9|17693.9|17689.9|1319
1635516000000|2021-10-29 14:00:00|17694.9|17690.9|17702.9|17698.9|17709.9|17705.9|17659.4|17655.4|1910
1635519600000|2021-10-29 15:00:00|17702.4|17698.4|17681.4|17677.4|17723.4|17719.4|17681.4|17677.4|1782
1635523200000|2021-10-29 16:00:00|17681.9|17677.9|17690.9|17686.9|17699.9|17695.9|17669.4|17665.4|1117
1635526800000|2021-10-29 17:00:00|17691.4|17687.4|17703.4|17699.4|17717.4|17713.4|17690.9|17686.9|414
1635530400000|2021-10-29 18:00:00|17702.4|17698.4|17710.9|17706.9|17713.4|17709.4|17683.9|17679.9|613
1635534000000|2021-10-29 19:00:00|17709.9|17705.9|17767.9|17763.9|17767.9|17763.9|17705.9|17701.9|1222
1635537600000|2021-10-29 20:00:00|17766.4|17762.4|17771.9|17767.9|17771.9|17767.9|17749.4|17745.4|160
1635717600000|2021-10-31 22:00:00|17795.3|17777.3|17788.2|17770.2|17801.2|17783.2|17787|17769|0
1635721200000|2021-10-31 23:00:00|17788.9|17770.9|17801.4|17783.4|17805.8|17787.8|17778.4|17760.4|0
1635724800000|2021-11-01 00:00:00|17802.1|17784.1|17780.4|17762.4|17821.1|17803.1|17780.1|17762.1|0
1635728400000|2021-11-01 01:00:00|17780.1|17762.1|17746.9|17742.9|17799.4|17795.4|17724.9|17720.9|1311
1635732000000|2021-11-01 02:00:00|17748.4|17744.4|17741.4|17737.4|17751.4|17747.4|17731.9|17727.9|529
1635735600000|2021-11-01 03:00:00|17741.9|17737.9|17733.4|17729.4|17803.9|17799.9|17691.9|17687.9|9283
1635739200000|2021-11-01 04:00:00|17732.9|17728.9|17769.7|17765.7|17815.4|17811.4|17722.9|17718.9|9285
1635742800000|2021-11-01 05:00:00|17768.9|17764.9|17769.2|17765.2|17782.5|17778.5|17712.4|17708.4|5038
1635746400000|2021-11-01 06:00:00|17769.5|17765.5|17824.5|17820.5|17832.5|17828.5|17765.2|17761.2|5266
1635750000000|2021-11-01 07:00:00|17824.2|17820.2|17870|17866|17874.7|17870.7|17802|17798|6421
1635753600000|2021-11-01 08:00:00|17870.2|17866.2|17992.7|17988.7|18002.2|17998.2|17869.5|17865.5|12805
1635757200000|2021-11-01 09:00:00|17993|17989|17983|17979|18008.7|18004.7|17953|17949|13624
1635760800000|2021-11-01 10:00:00|17980.9|17976.9|17964.6|17960.6|17983.1|17979.1|17958.1|17948.2|9124159
1635764400000|2021-11-01 11:00:00|17964.4|17960.4|17943.1|17939.1|17965.6|17961.6|17939.6|17935.6|855
1635768000000|2021-11-01 12:00:00|17943.6|17939.6|17934.6|17930.6|17954.6|17950.6|17934.6|17930.6|551
1635771600000|2021-11-01 13:00:00|17935.6|17931.6|17917.6|17913.6|17949.6|17945.6|17911.6|17907.6|1951
1635775200000|2021-11-01 14:00:00|17918.6|17914.6|17923.1|17919.1|17936.1|17932.1|17898.1|17894.1|2504
1635778800000|2021-11-01 15:00:00|17924.1|17920.1|17962.6|17958.6|17964.6|17960.6|17924.1|17920.1|1108
1635782400000|2021-11-01 16:00:00|17965.1|17961.1|17965.1|17961.1|17967.6|17963.6|17954.1|17950.1|530
1635786000000|2021-11-01 17:00:00|17963.1|17959.1|17954.1|17950.1|17968.6|17964.6|17952.1|17948.1|423
1635789600000|2021-11-01 18:00:00|17952.6|17948.6|17959.1|17955.1|17962.6|17958.6|17942.1|17938.1|406
1635793200000|2021-11-01 19:00:00|17959.6|17955.6|17986.6|17982.6|17990.1|17986.1|17959.1|17955.1|673
1635796800000|2021-11-01 20:00:00|17985.6|17981.6|17991.6|17987.6|17991.6|17987.6|17979.1|17975.1|94
1635800400000|2021-11-01 21:00:00|17998.6|17980.6|18001.4|17983.4|18002.4|17984.4|17998.5|17980.5|9188206
1635804000000|2021-11-01 22:00:00|18003.8|17985.8|18010.8|17992.8|18012.5|17994.5|17996|17978|0
1635807600000|2021-11-01 23:00:00|18010.5|17992.5|17998.9|17980.9|18010.8|17992.8|17998.9|17980.9|0
1635811200000|2021-11-02 00:00:00|17999.6|17981.6|17993|17975|18003.2|17985.2|17990.3|17972.3|0
1635814800000|2021-11-02 01:00:00|17993.3|17975.3|17984.5|17980.5|18005.6|18001.6|17972.5|17968.5|1576
1635818400000|2021-11-02 02:00:00|17986|17982|17966|17962|17986|17982|17961|17957|951
1635822000000|2021-11-02 03:00:00|17965.5|17961.5|17963.5|17959.5|18002|17998|17944|17940|9599
1635825600000|2021-11-02 04:00:00|17964|17960|17921.5|17917.5|17972.5|17968.5|17903.5|17899.5|13210
1635829200000|2021-11-02 05:00:00|17921.3|17917.3|17938.5|17934.5|17938.7|17934.7|17859.2|17855.2|9445
1635832800000|2021-11-02 06:00:00|17938|17934|17896.5|17892.5|17946.5|17942.5|17891.5|17887.5|5145
1635836400000|2021-11-02 07:00:00|17896.2|17892.2|17893.7|17889.7|17913|17909|17862|17858|5675
1635840000000|2021-11-02 08:00:00|17893.2|17889.2|17872|17868|17927.2|17923.2|17825|17821|7124
1635843600000|2021-11-02 09:00:00|17872.2|17868.2|17891|17887|17922.7|17918.7|17851.7|17847.7|9779
1635847200000|2021-11-02 10:00:00|17890.5|17886.5|17894.2|17890.2|17910.3|17897.5|17880.2|17875.4|7669765
1635850800000|2021-11-02 11:00:00|17894.5|17890.5|17899.2|17895.2|17902.7|17898.7|17892.2|17888.2|254
1635854400000|2021-11-02 12:00:00|17900.2|17896.2|17904.2|17900.2|17911.7|17907.7|17899.7|17895.7|166
1635858000000|2021-11-02 13:00:00|17902.7|17898.7|17909.7|17905.7|17910.2|17906.2|17879.2|17875.2|676
1635861600000|2021-11-02 14:00:00|17909.2|17905.2|17918.7|17914.7|17920.7|17916.7|17896.2|17892.2|814
1635865200000|2021-11-02 15:00:00|17922.2|17918.2|17926.7|17922.7|17931.2|17927.2|17918.7|17914.7|829
1635868800000|2021-11-02 16:00:00|17925.2|17921.2|17925.7|17921.7|17930.2|17926.2|17916.2|17912.2|556
1635872400000|2021-11-02 17:00:00|17926.2|17922.2|17920.7|17916.7|17932.7|17928.7|17915.7|17911.7|360
1635876000000|2021-11-02 18:00:00|17917.7|17913.7|17918.7|17914.7|17924.7|17920.7|17907.7|17903.7|160
1635879600000|2021-11-02 19:00:00|17922.2|17918.2|17919.7|17915.7|17926.2|17922.2|17909.7|17905.7|383
1635883200000|2021-11-02 20:00:00|17914.2|17910.2|17923.7|17919.7|17925.2|17921.2|17909.7|17905.7|69
1635886800000|2021-11-02 21:00:00|17930.7|17912.7|17929.4|17911.4|17933|17915|17929.2|17911.2|7737012
1635890400000|2021-11-02 22:00:00|17930.1|17912.1|17923.2|17905.2|17930.8|17912.8|17923.2|17905.2|0
1635894000000|2021-11-02 23:00:00|17923.9|17905.9|17917.9|17899.9|17927.1|17909.1|17916.5|17898.5|0
1635897600000|2021-11-03 00:00:00|17917.2|17899.2|17925.1|17907.1|17925.5|17907.5|17912.5|17894.5|0
1635901200000|2021-11-03 01:00:00|17920.7|17916.7|17931.2|17927.2|17951.2|17947.2|17905.7|17901.7|1023
1635904800000|2021-11-03 02:00:00|17932.7|17928.7|17910.7|17906.7|17933.7|17929.7|17905.7|17901.7|765
1635908400000|2021-11-03 03:00:00|17913.7|17909.7|17950.2|17946.2|17961.2|17957.2|17913.2|17909.2|5346
1635912000000|2021-11-03 04:00:00|17950.7|17946.7|17961.7|17957.7|17986.7|17982.7|17946.7|17942.7|6011
1635915600000|2021-11-03 05:00:00|17962|17958|17966.7|17962.7|17978|17974|17946.7|17942.7|3993
1635919200000|2021-11-03 06:00:00|17966|17962|17857|17853|17968.2|17964.2|17856|17852|6828
1635922800000|2021-11-03 07:00:00|17856.7|17852.7|17791.2|17787.2|17882.5|17878.5|17769.7|17765.7|7986
1635926400000|2021-11-03 08:00:00|17791.5|17787.5|17757.5|17753.5|17902.5|17898.5|17753.5|17749.5|9660
1635930000000|2021-11-03 09:00:00|17757.2|17753.2|17832|17828|17836|17832|17738.5|17734.5|10924
1635933600000|2021-11-03 10:00:00|17831.2|17827.2|17845|17841|17855.1|17845.5|17830.7|17826.1|8615360
1635937200000|2021-11-03 11:00:00|17845.2|17841.2|17836.2|17832.2|17846|17842|17834.2|17830.2|273
1635940800000|2021-11-03 12:00:00|17836.7|17832.7|17840.2|17836.2|17849.7|17845.7|17831.7|17827.7|427
1635944400000|2021-11-03 13:00:00|17837.7|17833.7|17803.7|17799.7|17839.7|17835.7|17794.7|17790.7|1145
1635948000000|2021-11-03 14:00:00|17800.7|17796.7|17805.7|17801.7|17817.2|17813.2|17785.7|17781.7|927
1635951600000|2021-11-03 15:00:00|17804.2|17800.2|17824.7|17820.7|17830.2|17826.2|17785.7|17781.7|685
1635955200000|2021-11-03 16:00:00|17822.2|17818.2|17812.7|17808.7|17831.7|17827.7|17812.7|17808.7|489
1635958800000|2021-11-03 17:00:00|17821.2|17817.2|17807.2|17803.2|17834.2|17830.2|17805.2|17801.2|272
1635962400000|2021-11-03 18:00:00|17805.2|17801.2|17865.7|17861.7|17874.2|17870.2|17792.7|17788.7|1199
1635966000000|2021-11-03 19:00:00|17868.2|17864.2|17865.7|17861.7|17875.2|17871.2|17857.7|17853.7|914
1635969600000|2021-11-03 20:00:00|17865.2|17861.2|17860.2|17856.2|17876.7|17872.7|17854.2|17850.2|87
1635973200000|2021-11-03 21:00:00|17867.2|17849.2|17866.7|17848.7|17868.3|17850.3|17866.3|17848.3|8665573
1635976800000|2021-11-03 22:00:00|17866.6|17848.6|17879.5|17861.5|17880.8|17862.8|17864.8|17846.8|0
1635980400000|2021-11-03 23:00:00|17880.1|17862.1|17897.8|17879.8|17898.4|17880.4|17879.5|17861.5|0
1635984000000|2021-11-04 00:00:00|17897.1|17879.1|17892.4|17874.4|17897.1|17879.1|17885.1|17867.1|0
1635987600000|2021-11-04 01:00:00|17892|17874|17888.6|17884.6|17905.1|17901.1|17863.7|17859.7|784
1635991200000|2021-11-04 02:00:00|17889.6|17885.6|17897.6|17893.6|17901.1|17897.1|17883.1|17879.1|319
1635994800000|2021-11-04 03:00:00|17898.1|17894.1|17875.6|17871.6|17898.1|17894.1|17841.6|17837.6|1320
1635998400000|2021-11-04 04:00:00|17876.1|17872.1|17914.1|17910.1|17917.6|17913.6|17865.1|17861.1|1369
1636002000000|2021-11-04 05:00:00|17913.9|17909.9|17896.6|17892.6|17924.9|17920.9|17889.4|17885.4|1296
1636005600000|2021-11-04 06:00:00|17897.6|17893.6|17899.1|17895.1|17906.4|17902.4|17894.4|17890.4|288
1636009200000|2021-11-04 07:00:00|17898.9|17894.9|17902.9|17898.9|17911.1|17907.1|17887.1|17883.1|623
1636012800000|2021-11-04 08:00:00|17901.4|17897.4|17856.1|17852.1|17915.4|17911.4|17853.1|17849.1|1632
1636016400000|2021-11-04 09:00:00|17856.9|17852.9|17889.6|17885.6|17893.1|17889.1|17842.4|17838.4|1426
1636020000000|2021-11-04 10:00:00|17888.9|17884.9|17889.4|17885.4|17907.6|17894.6|17879.9|17875.9|8656572
1636023600000|2021-11-04 11:00:00|17889.1|17885.1|17887.6|17883.6|17892.1|17888.1|17882.1|17878.1|240
1636027200000|2021-11-04 12:00:00|17888.1|17884.1|17893.6|17889.6|17910.1|17906.1|17881.1|17877.1|2622
1636030800000|2021-11-04 13:00:00|17892.6|17888.6|17890.6|17886.6|17902.1|17898.1|17873.1|17869.1|3666
1636034400000|2021-11-04 14:00:00|17888.1|17884.1|17893.1|17889.1|17909.1|17905.1|17883.1|17879.1|1343
1636038000000|2021-11-04 15:00:00|17892.6|17888.6|17881.6|17877.6|17892.6|17888.6|17867.1|17863.1|1283
1636041600000|2021-11-04 16:00:00|17880.1|17876.1|17879.6|17875.6|17886.6|17882.6|17869.6|17865.6|414
1636045200000|2021-11-04 17:00:00|17878.1|17874.1|17882.1|17878.1|17899.1|17895.1|17872.6|17868.6|233
1636048800000|2021-11-04 18:00:00|17882.6|17878.6|17893.6|17889.6|17900.6|17896.6|17875.6|17871.6|136
1636052400000|2021-11-04 19:00:00|17890.1|17886.1|17901.1|17897.1|17906.6|17902.6|17886.6|17882.6|587
1636056000000|2021-11-04 20:00:00|17897.6|17893.6|17900.1|17896.1|17905.1|17901.1|17897.6|17893.6|52
1636059600000|2021-11-04 21:00:00|17904.1|17900.1|17909.3|17891.3|17911.8|17900.1|17904.1|17890.6|1455009
1636063200000|2021-11-04 22:00:00|17907.6|17889.6|17909.1|17891.1|17918.5|17900.5|17903.5|17885.5|0
1636066800000|2021-11-04 23:00:00|17909.8|17891.8|17914.5|17896.5|17915.2|17897.2|17903.8|17885.8|0
1636070400000|2021-11-05 00:00:00|17913.9|17895.9|17902.7|17884.7|17913.9|17895.9|17892.9|17874.9|0
1636074000000|2021-11-05 01:00:00|17893.1|17889.1|17880.1|17876.1|17903.1|17899.1|17873.1|17869.1|637
1636077600000|2021-11-05 02:00:00|17878.6|17874.6|17900.6|17896.6|17907.6|17903.6|17875.6|17871.6|531
1636081200000|2021-11-05 03:00:00|17897.1|17893.1|17823.6|17819.6|17910.1|17906.1|17818.1|17814.1|1895
1636084800000|2021-11-05 04:00:00|17822.1|17818.1|17891.6|17887.6|17896.9|17892.9|17809.6|17805.6|2246
1636088400000|2021-11-05 05:00:00|17891.9|17887.9|17873.7|17869.7|17897.4|17893.4|17870.2|17866.2|1417
1636092000000|2021-11-05 06:00:00|17875|17871|17863.5|17859.5|17880.5|17876.5|17860.5|17856.5|569
1636095600000|2021-11-05 07:00:00|17864|17860|17832.7|17828.7|17867.2|17863.2|17813.5|17809.5|1554
1636099200000|2021-11-05 08:00:00|17833.7|17829.7|17911.7|17907.7|17937.7|17933.7|17831.7|17827.7|3470
1636102800000|2021-11-05 09:00:00|17914|17910|17908|17904|17942.5|17938.5|17908|17904|1843
1636106400000|2021-11-05 10:00:00|17910|17906|17927.7|17923.7|17927.7|17923.7|17910|17895.9|1440961
1636110000000|2021-11-05 11:00:00|17928|17924|17931.7|17927.7|17937|17933|17915.7|17911.7|238
1636113600000|2021-11-05 12:00:00|17929.2|17925.2|17940.7|17936.7|17945.7|17941.7|17913.2|17909.2|488
1636117200000|2021-11-05 13:00:00|17939.7|17935.7|17967.2|17963.2|17970.7|17966.7|17927.2|17923.2|1059
1636120800000|2021-11-05 14:00:00|17969.2|17965.2|17958.7|17954.7|17977.2|17973.2|17951.2|17947.2|887
1636124400000|2021-11-05 15:00:00|17960.2|17956.2|17975.7|17971.7|17982.2|17978.2|17953.7|17949.7|1376
1636128000000|2021-11-05 16:00:00|17975.2|17971.2|17979.7|17975.7|17985.2|17981.2|17970.2|17966.2|833
1636131600000|2021-11-05 17:00:00|17975.7|17971.7|17954.7|17950.7|17980.7|17976.7|17907.2|17903.2|973
1636135200000|2021-11-05 18:00:00|17953.7|17949.7|17962.2|17958.2|17965.2|17961.2|17950.2|17946.2|172
1636138800000|2021-11-05 19:00:00|17960.7|17956.7|17967.2|17963.2|17969.2|17965.2|17953.7|17949.7|217
1636142400000|2021-11-05 20:00:00|17968.2|17964.2|17928.7|17924.7|17968.2|17964.2|17928.7|17924.7|78
1636146000000|2021-11-05 21:00:00|17935.7|17917.7|17935.7|17917.7|17935.7|17917.7|17935.7|17917.7|0
1636326000000|2021-11-07 23:00:00|17930.9|17912.9|17932.4|17914.4|17945.8|17927.8|17929.6|17911.6|0
1636329600000|2021-11-08 00:00:00|17931.7|17913.7|17927.1|17909.1|17933.7|17915.7|17918.6|17900.6|0
1636333200000|2021-11-08 01:00:00|17927.5|17909.5|17956.2|17952.2|17964.7|17960.7|17927.5|17909.5|1536
1636336800000|2021-11-08 02:00:00|17954.7|17950.7|17971.2|17967.2|17984.2|17980.2|17954.7|17950.7|1165
1636340400000|2021-11-08 03:00:00|17970.2|17966.2|17838.7|17834.7|17986.2|17982.2|17837.2|17833.2|9167
1636344000000|2021-11-08 04:00:00|17837.7|17833.7|17873.2|17869.2|17898.7|17894.7|17829.7|17825.7|8318
1636347600000|2021-11-08 05:00:00|17873|17869|17915|17911|17953.2|17949.2|17871.5|17867.5|8323
1636351200000|2021-11-08 06:00:00|17915.2|17911.2|18005.7|18001.7|18034.5|18030.5|17873.5|17869.5|11703
1636354800000|2021-11-08 07:00:00|18005.5|18001.5|18082.7|18078.7|18096.2|18092.2|18001|17997|10207
1636358400000|2021-11-08 08:00:00|18083|18079|18121.2|18117.2|18136.5|18132.5|18058|18054|6622
1636362000000|2021-11-08 09:00:00|18121.7|18117.7|18112.7|18108.7|18132|18128|18070.2|18066.2|10800
1636365600000|2021-11-08 10:00:00|18112.2|18108.2|18121.2|18117.2|18128.5|18124.5|18093.5|18085|9955978
1636369200000|2021-11-08 11:00:00|18121.5|18117.5|18131.7|18127.7|18137.2|18133.2|18116.7|18112.7|481
1636372800000|2021-11-08 12:00:00|18130.7|18126.7|18131.7|18127.7|18146.2|18142.2|18125.2|18121.2|641
1636376400000|2021-11-08 13:00:00|18130.7|18126.7|18137.2|18133.2|18145.2|18141.2|18130.2|18126.2|282
1636380000000|2021-11-08 14:00:00|18136.2|18132.2|18153.7|18149.7|18160.7|18156.7|18131.2|18127.2|1221
1636383600000|2021-11-08 15:00:00|18150.2|18146.2|18154.7|18150.7|18169.2|18165.2|18141.7|18137.7|1285
1636387200000|2021-11-08 16:00:00|18151.2|18147.2|18156.2|18152.2|18159.7|18155.7|18148.2|18144.2|602
1636390800000|2021-11-08 17:00:00|18156.7|18152.7|18154.2|18150.2|18157.2|18153.2|18143.7|18139.7|259
1636394400000|2021-11-08 18:00:00|18154.7|18150.7|18165.7|18161.7|18165.7|18161.7|18154.7|18150.7|214
1636398000000|2021-11-08 19:00:00|18164.2|18160.2|18148.7|18144.7|18167.2|18163.2|18142.2|18138.2|818
1636401600000|2021-11-08 20:00:00|18150.7|18146.7|18138.2|18134.2|18150.7|18146.7|18129.7|18125.7|423
1636405200000|2021-11-08 21:00:00|18136.2|18132.2|18134|18116|18137.2|18133.2|18128.7|18110.9|10023686
1636408800000|2021-11-08 22:00:00|18133.9|18115.9|18124.6|18106.6|18134.6|18116.6|18124|18106|0
1636412400000|2021-11-08 23:00:00|18125.5|18107.5|18121.5|18103.5|18129.3|18111.3|18117.5|18099.5|0
1636416000000|2021-11-09 00:00:00|18121.9|18103.9|18105.2|18087.2|18125.3|18107.3|18104.1|18086.1|0
1636419600000|2021-11-09 01:00:00|18104.8|18086.8|18107.2|18103.2|18128.2|18124.2|18104.8|18086.8|1258
1636423200000|2021-11-09 02:00:00|18107.7|18103.7|18104.2|18100.2|18116.2|18112.2|18093.2|18089.2|1039
1636426800000|2021-11-09 03:00:00|18102.7|18098.7|18079.2|18075.2|18107.2|18103.2|18060.7|18056.7|7084
1636430400000|2021-11-09 04:00:00|18078.7|18074.7|18035.5|18031.5|18113.7|18109.7|18026.5|18022.5|11363
1636434000000|2021-11-09 05:00:00|18036|18032|18052.2|18048.2|18060.5|18056.5|18016|18012|6804
1636437600000|2021-11-09 06:00:00|18052.5|18048.5|18022.2|18018.2|18071.5|18067.5|18007.5|18003.5|4852
1636441200000|2021-11-09 07:00:00|18022.5|18018.5|18043|18039|18054.7|18050.7|18011.5|18007.5|4824
1636444800000|2021-11-09 08:00:00|18042.5|18038.5|18038|18034|18069.2|18065.2|17968.5|17964.5|7031
1636448400000|2021-11-09 09:00:00|18037.2|18033.2|18052.5|18048.5|18066.5|18062.5|17981.2|17977.2|10708
1636452000000|2021-11-09 10:00:00|18054.2|18050.2|18063|18059|18066.4|18059.5|18045.2|18037|6614811
1636455600000|2021-11-09 11:00:00|18062|18058|18043.7|18039.7|18070.7|18066.7|18041.2|18037.2|506
1636459200000|2021-11-09 12:00:00|18044.2|18040.2|18019.2|18015.2|18045.2|18041.2|18013.7|18009.7|690
1636462800000|2021-11-09 13:00:00|18018.7|18014.7|18006.7|18002.7|18020.2|18016.2|18001.7|17997.7|738
1636466400000|2021-11-09 14:00:00|18004.7|18000.7|17956.7|17952.7|18026.7|18022.7|17955.7|17951.7|1865
1636470000000|2021-11-09 15:00:00|17958.2|17954.2|17981.7|17977.7|17984.7|17980.7|17950.2|17946.2|1586
1636473600000|2021-11-09 16:00:00|17976.7|17972.7|17958.2|17954.2|17988.7|17984.7|17953.2|17949.2|964
1636477200000|2021-11-09 17:00:00|17953.7|17949.7|17973.2|17969.2|17976.7|17972.7|17946.7|17942.7|857
1636480800000|2021-11-09 18:00:00|17970.7|17966.7|17961.2|17957.2|17987.7|17983.7|17954.2|17950.2|504
1636484400000|2021-11-09 19:00:00|17960.7|17956.7|17982.2|17978.2|17983.7|17979.7|17956.2|17952.2|403
1636488000000|2021-11-09 20:00:00|17982.7|17978.7|17981.2|17977.2|17982.7|17978.7|17970.2|17966.2|457
1636491600000|2021-11-09 21:00:00|17978.2|17974.2|17977.7|17959.7|17979.5|17974.2|17971.2|17956.2|6667315
1636495200000|2021-11-09 22:00:00|17977.8|17959.8|17976.8|17958.8|17977.8|17959.8|17974.3|17956.3|0
1636498800000|2021-11-09 23:00:00|17976.7|17958.7|17963.8|17945.8|17977.5|17959.5|17962.5|17944.5|0
1636502400000|2021-11-10 00:00:00|17964.5|17946.5|17962.8|17944.8|17971.9|17953.9|17959.6|17941.6|0
1636506000000|2021-11-10 01:00:00|17963.1|17945.1|17954.7|17950.7|17981.7|17977.7|17943.2|17939.2|1369
1636509600000|2021-11-10 02:00:00|17955.2|17951.2|17921.2|17917.2|17962.7|17958.7|17917.7|17913.7|1593
1636513200000|2021-11-10 03:00:00|17920.2|17916.2|17922.7|17918.7|17954.2|17950.2|17896.2|17892.2|8658
1636516800000|2021-11-10 04:00:00|17924.7|17920.7|17927.5|17923.5|17941.7|17937.7|17899.7|17895.7|7809
1636520400000|2021-11-10 05:00:00|17927.2|17923.2|17928.7|17924.7|17942.7|17938.7|17911.5|17907.5|4657
1636524000000|2021-11-10 06:00:00|17928|17924|17956.5|17952.5|17972.7|17968.7|17918.7|17914.7|4285
1636527600000|2021-11-10 07:00:00|17957|17953|17960.2|17956.2|17966.2|17962.2|17932|17928|4656
1636531200000|2021-11-10 08:00:00|17960.5|17956.5|18037.7|18033.7|18056.7|18052.7|17960.2|17956.2|9038
1636534800000|2021-11-10 09:00:00|18038|18034|17982|17978|18043.5|18039.5|17979|17975|9522
1636538400000|2021-11-10 10:00:00|17977.7|17973.7|17970.2|17966.2|17996.6|17989.5|17959.2|17950.9|6452505
1636542000000|2021-11-10 11:00:00|17970|17966|17968.7|17964.7|17979.7|17975.7|17963.7|17959.7|385
1636545600000|2021-11-10 12:00:00|17969.7|17965.7|17992.7|17988.7|17992.7|17988.7|17967.7|17963.7|426
1636549200000|2021-11-10 13:00:00|17993.2|17989.2|17990.2|17986.2|17997.2|17993.2|17945.7|17941.7|897
1636552800000|2021-11-10 14:00:00|17988.2|17984.2|18019.7|18015.7|18023.7|18019.7|17979.2|17975.2|1437
1636556400000|2021-11-10 15:00:00|18015.7|18011.7|18012.2|18008.2|18020.7|18016.7|17985.2|17981.2|1538
1636560000000|2021-11-10 16:00:00|18011.2|18007.2|17980.7|17976.7|18017.2|18013.2|17972.7|17968.7|779
1636563600000|2021-11-10 17:00:00|17981.2|17977.2|17980.7|17976.7|17983.7|17979.7|17954.7|17950.7|593
1636567200000|2021-11-10 18:00:00|17982.7|17978.7|17929.7|17925.7|17988.7|17984.7|17927.2|17923.2|1008
1636570800000|2021-11-10 19:00:00|17931.2|17927.2|17903.2|17899.2|17932.7|17928.7|17890.2|17886.2|788
1636574400000|2021-11-10 20:00:00|17906.7|17902.7|17920.7|17916.7|17928.2|17924.2|17898.7|17894.7|355
1636578000000|2021-11-10 21:00:00|17915.7|17911.7|17932.9|17914.9|17935.6|17917.6|17915.7|17907.5|6504057
1636581600000|2021-11-10 22:00:00|17933.3|17915.3|17931.6|17913.6|17936.1|17918.1|17930.9|17912.9|0
1636585200000|2021-11-10 23:00:00|17932.6|17914.6|17920.2|17902.2|17934.8|17916.8|17909.7|17891.7|0
1636588800000|2021-11-11 00:00:00|17919.6|17901.6|17939.2|17921.2|17942.7|17924.7|17919.6|17901.6|0
1636592400000|2021-11-11 01:00:00|17938.9|17920.9|17960.7|17956.7|17960.7|17956.7|17920.2|17916.2|995
1636596000000|2021-11-11 02:00:00|17960.2|17956.2|17926.2|17922.2|17960.2|17956.2|17919.7|17915.7|701
1636599600000|2021-11-11 03:00:00|17925.7|17921.7|17897.7|17893.7|17944.2|17940.2|17896.2|17892.2|6511
1636603200000|2021-11-11 04:00:00|17899.2|17895.2|17795.2|17791.2|17908.7|17904.7|17793.2|17789.2|13549
1636606800000|2021-11-11 05:00:00|17796.2|17792.2|17816.7|17812.7|17833.2|17829.2|17787.5|17783.5|8900
1636610400000|2021-11-11 06:00:00|17817.2|17813.2|17836.5|17832.5|17874|17870|17814|17810|6057
1636614000000|2021-11-11 07:00:00|17836.2|17832.2|17873|17869|17881.5|17877.5|17805.5|17801.5|4773
1636617600000|2021-11-11 08:00:00|17873.7|17869.7|17827.5|17823.5|17881.7|17877.7|17787.2|17783.2|8248
1636621200000|2021-11-11 09:00:00|17827|17823|17894.2|17890.2|17894.2|17890.2|17814.2|17810.2|9242
1636624800000|2021-11-11 10:00:00|17894.5|17890.5|17909.2|17905.2|17914.7|17906.5|17880.2|17862.2|8276730
1636628400000|2021-11-11 11:00:00|17909|17905|17916.7|17912.7|17916.7|17912.7|17905.2|17901.2|475
1636632000000|2021-11-11 12:00:00|17913.2|17909.2|17924.7|17920.7|17929.7|17925.7|17905.7|17901.7|683
1636635600000|2021-11-11 13:00:00|17922.7|17918.7|17923.7|17919.7|17927.2|17923.2|17914.7|17910.7|309
1636639200000|2021-11-11 14:00:00|17922.7|17918.7|17951.2|17947.2|17954.2|17950.2|17914.7|17910.7|1657
1636642800000|2021-11-11 15:00:00|17950.7|17946.7|17963.7|17959.7|17967.7|17963.7|17930.2|17926.2|1375
1636646400000|2021-11-11 16:00:00|17966.2|17962.2|17946.7|17942.7|17972.7|17968.7|17946.2|17942.2|1161
1636650000000|2021-11-11 17:00:00|17947.7|17943.7|17944.7|17940.7|17959.2|17955.2|17942.7|17938.7|648
1636653600000|2021-11-11 18:00:00|17942.2|17938.2|17940.7|17936.7|17948.7|17944.7|17935.7|17931.7|341
1636657200000|2021-11-11 19:00:00|17941.2|17937.2|17940.2|17936.2|17945.7|17941.7|17936.7|17932.7|297
1636660800000|2021-11-11 20:00:00|17939.7|17935.7|17932.2|17928.2|17941.2|17937.2|17918.7|17914.7|457
1636664400000|2021-11-11 21:00:00|17935.2|17931.2|17939.9|17921.9|17941.6|17931.2|17931.2|17919.3|8336280
1636668000000|2021-11-11 22:00:00|17939.5|17921.5|17939.9|17921.9|17940.2|17922.2|17938.6|17920.6|0
1636671600000|2021-11-11 23:00:00|17942.4|17924.4|17953|17935|17953.7|17935.7|17940|17922|0
1636675200000|2021-11-12 00:00:00|17953.7|17935.7|17967.5|17949.5|17976.4|17958.4|17952.3|17934.3|0
1636678800000|2021-11-12 01:00:00|17966.3|17948.3|17969.3|17965.3|17971.3|17967.3|17937.7|17933.7|1408
1636682400000|2021-11-12 02:00:00|17968.3|17964.3|17956.8|17952.8|17972.3|17968.3|17951.3|17947.3|956
1636686000000|2021-11-12 03:00:00|17955.8|17951.8|17977.3|17973.3|17982.3|17978.3|17932.3|17928.3|8067
1636689600000|2021-11-12 04:00:00|17976.8|17972.8|17941.1|17937.1|18000.8|17996.8|17921.3|17917.3|10481
1636693200000|2021-11-12 05:00:00|17941.3|17937.3|17955.8|17951.8|17961.8|17957.8|17905.3|17901.3|5891
1636696800000|2021-11-12 06:00:00|17955.6|17951.6|17968.8|17964.8|17976.8|17972.8|17947.3|17943.3|4347
1636700400000|2021-11-12 07:00:00|17968.6|17964.6|18045.6|18041.6|18051.6|18047.6|17965.3|17961.3|7304
1636704000000|2021-11-12 08:00:00|18045.3|18041.3|18099.8|18095.8|18120.6|18116.6|18044.8|18040.8|11468
1636707600000|2021-11-12 09:00:00|18100.3|18096.3|18126.8|18122.8|18149.6|18145.6|18100.3|18096.3|11428
1636711200000|2021-11-12 10:00:00|18126.3|18122.3|18115.6|18111.6|18131.6|18127.6|18095.1|18091.1|7919194
1636714800000|2021-11-12 11:00:00|18117.6|18113.6|18128.8|18124.8|18130.8|18126.8|18107.6|18103.6|233
1636718400000|2021-11-12 12:00:00|18129.3|18125.3|18130.8|18126.8|18135.8|18131.8|18126.8|18122.8|595
1636722000000|2021-11-12 13:00:00|18132.3|18128.3|18128.8|18124.8|18145.8|18141.8|18128.8|18124.8|473
1636725600000|2021-11-12 14:00:00|18129.3|18125.3|18145.3|18141.3|18149.3|18145.3|18128.8|18124.8|1369
1636729200000|2021-11-12 15:00:00|18142.8|18138.8|18169.8|18165.8|18169.8|18165.8|18142.8|18138.8|1518
1636732800000|2021-11-12 16:00:00|18168.3|18164.3|18190.3|18186.3|18197.3|18193.3|18165.3|18161.3|1629
1636736400000|2021-11-12 17:00:00|18190.8|18186.8|18172.3|18168.3|18190.8|18186.8|18171.3|18167.3|238
1636740000000|2021-11-12 18:00:00|18170.8|18166.8|18171.3|18167.3|18173.3|18169.3|18163.8|18159.8|392
1636743600000|2021-11-12 19:00:00|18172.3|18168.3|18165.8|18161.8|18173.3|18169.3|18164.3|18160.3|239
1636747200000|2021-11-12 20:00:00|18164.8|18160.8|18163.3|18159.3|18169.3|18165.3|18162.3|18158.3|196
1636750800000|2021-11-12 21:00:00|18164.8|18160.8|18160.4|18142.4|18172.3|18161.3|18155.3|18141.1|7981257
1636930800000|2021-11-14 23:00:00|18169|18151|18174.4|18156.4|18185.5|18167.5|18167.6|18149.6|0
1636934400000|2021-11-15 00:00:00|18175.1|18157.1|18175.1|18157.1|18181.9|18163.9|18167.5|18149.5|0
1636938000000|2021-11-15 01:00:00|18174.8|18156.8|18193.8|18189.8|18205.3|18201.3|18174.8|18156.8|1083
1636941600000|2021-11-15 02:00:00|18192.8|18188.8|18200.9|18196.9|18210.4|18206.4|18192.8|18188.8|816
1636945200000|2021-11-15 03:00:00|18199.9|18195.9|18188.4|18184.4|18216.4|18212.4|18165.4|18161.4|5522
1636948800000|2021-11-15 04:00:00|18187.4|18183.4|18155.2|18151.2|18220.4|18216.4|18139.2|18135.2|9150
1636952400000|2021-11-15 05:00:00|18155.7|18151.7|18115.7|18111.7|18178.2|18174.2|18113.2|18109.2|4829
1636956000000|2021-11-15 06:00:00|18115.9|18111.9|18107.9|18103.9|18128.4|18124.4|18086.4|18082.4|4049
1636959600000|2021-11-15 07:00:00|18107.7|18103.7|18100.7|18096.7|18140.2|18136.2|18069.4|18065.4|3206
1636963200000|2021-11-15 08:00:00|18100.4|18096.4|18149.2|18145.2|18155.2|18151.2|18095.9|18091.9|3255
1636966800000|2021-11-15 09:00:00|18149.4|18145.4|18115.2|18111.2|18151.2|18147.2|18105.7|18101.7|5654
1636970400000|2021-11-15 10:00:00|18114.9|18110.9|18133.2|18129.2|18136.9|18132.9|18114.9|18110.7|5386646
1636974000000|2021-11-15 11:00:00|18132.6|18128.6|18138.3|18134.3|18139.3|18135.3|18116.8|18112.8|228
1636977600000|2021-11-15 12:00:00|18136.3|18132.3|18149.3|18145.3|18153.3|18149.3|18131.3|18127.3|535
1636981200000|2021-11-15 13:00:00|18150.3|18146.3|18170.8|18166.8|18176.8|18172.8|18147.3|18143.3|849
1636984800000|2021-11-15 14:00:00|18172.8|18168.8|18169.8|18165.8|18176.3|18172.3|18137.8|18133.8|1404
1636988400000|2021-11-15 15:00:00|18171.8|18167.8|18161.8|18157.8|18171.8|18167.8|18128.8|18124.8|1235
1636992000000|2021-11-15 16:00:00|18162.3|18158.3|18145.8|18141.8|18168.3|18164.3|18126.3|18122.3|966
1636995600000|2021-11-15 17:00:00|18146.3|18142.3|18142.8|18138.8|18150.8|18146.8|18136.3|18132.3|172
1636999200000|2021-11-15 18:00:00|18143.3|18139.3|18138.8|18134.8|18143.8|18139.8|18133.8|18129.8|161
1637002800000|2021-11-15 19:00:00|18139.8|18135.8|18142.3|18138.3|18148.3|18144.3|18136.3|18132.3|266
1637006400000|2021-11-15 20:00:00|18141.3|18137.3|18139.8|18135.8|18146.8|18142.8|18126.8|18122.8|198
1637010000000|2021-11-15 21:00:00|18140.8|18136.8|18143.7|18125.7|18146.3|18142.3|18134.8|18121.7|5424843
1637013600000|2021-11-15 22:00:00|18143.6|18125.6|18140.9|18122.9|18144.3|18126.3|18140.3|18122.3|0
1637017200000|2021-11-15 23:00:00|18142.7|18124.7|18139.7|18121.7|18144.1|18126.1|18137|18119|0
1637020800000|2021-11-16 00:00:00|18140.4|18122.4|18140.4|18122.4|18146.5|18128.5|18128.8|18110.8|0
1637024400000|2021-11-16 01:00:00|18140.7|18122.7|18183.8|18179.8|18184.8|18180.8|18140.7|18122.7|945
1637028000000|2021-11-16 02:00:00|18182.3|18178.3|18175.8|18171.8|18184.3|18180.3|18167.8|18163.8|503
1637031600000|2021-11-16 03:00:00|18176.3|18172.3|18093.8|18089.8|18178.3|18174.3|18075.8|18071.8|5578
1637035200000|2021-11-16 04:00:00|18094.3|18090.3|18059.6|18055.6|18101.3|18097.3|18027.3|18023.3|10403
1637038800000|2021-11-16 05:00:00|18059.8|18055.8|18036.3|18032.3|18072.3|18068.3|18014.3|18010.3|5635
1637042400000|2021-11-16 06:00:00|18036.8|18032.8|18075.3|18071.3|18098.1|18094.1|18029.8|18025.8|5806
1637046000000|2021-11-16 07:00:00|18075.1|18071.1|18100.6|18096.6|18124.8|18120.8|18064.8|18060.8|5116
1637049600000|2021-11-16 08:00:00|18100.8|18096.8|17987.3|17983.3|18107.8|18103.8|17986.6|17982.6|7065
1637053200000|2021-11-16 09:00:00|17986.8|17982.8|17968.3|17964.3|18036.3|18032.3|17964.3|17960.3|11768
1637056800000|2021-11-16 10:00:00|17968.6|17964.6|17992.6|17988.6|17998.3|17994.3|17968.6|17958.6|6589320
1637060400000|2021-11-16 11:00:00|17992.1|17988.1|18005.8|18001.8|18009.3|18005.3|17986.8|17982.8|481
1637064000000|2021-11-16 12:00:00|18006.3|18002.3|18004.8|18000.8|18016.3|18012.3|17999.8|17995.8|563
1637067600000|2021-11-16 13:00:00|18005.8|18001.8|17997.3|17993.3|18012.3|18008.3|17986.3|17982.3|768
1637071200000|2021-11-16 14:00:00|17995.8|17991.8|17942.8|17938.8|17995.8|17991.8|17941.3|17937.3|2025
1637074800000|2021-11-16 15:00:00|17941.8|17937.8|17941.8|17937.8|17949.3|17945.3|17922.8|17918.8|1274
1637078400000|2021-11-16 16:00:00|17942.8|17938.8|17968.8|17964.8|17976.8|17972.8|17939.8|17935.8|923
1637082000000|2021-11-16 17:00:00|17968.3|17964.3|17971.8|17967.8|17975.8|17971.8|17958.3|17954.3|319
1637085600000|2021-11-16 18:00:00|17971.3|17967.3|17973.3|17969.3|17977.8|17973.8|17960.3|17956.3|175
1637089200000|2021-11-16 19:00:00|17971.8|17967.8|17958.3|17954.3|17973.8|17969.8|17953.3|17949.3|273
1637092800000|2021-11-16 20:00:00|17961.3|17957.3|17948.8|17944.8|17964.3|17960.3|17944.8|17940.8|407
1637096400000|2021-11-16 21:00:00|17950.8|17946.8|17970.8|17952.8|17978.8|17961.8|17946.8|17942.8|6640726
1637100000000|2021-11-16 22:00:00|17971.1|17953.1|17973.1|17955.1|17973.7|17955.7|17970|17952|0
1637103600000|2021-11-16 23:00:00|17973.7|17955.7|17978.4|17960.4|17979.6|17961.6|17966.7|17948.7|0
1637107200000|2021-11-17 00:00:00|17978.7|17960.7|17972|17954|17980.4|17962.4|17967.9|17949.9|0
1637110800000|2021-11-17 01:00:00|17971.2|17953.2|17922.3|17918.3|17976.8|17972.8|17914.3|17910.3|1809
1637114400000|2021-11-17 02:00:00|17922.8|17918.8|17913.8|17909.8|17928.3|17924.3|17908.8|17904.8|1250
1637118000000|2021-11-17 03:00:00|17916.3|17912.3|17944.8|17940.8|17944.8|17940.8|17894.3|17890.3|8801
1637121600000|2021-11-17 04:00:00|17945.3|17941.3|17994.8|17990.8|18002.6|17998.6|17927.8|17923.8|9337
1637125200000|2021-11-17 05:00:00|17994.6|17990.6|17987.1|17983.1|18012.6|18008.6|17958.1|17954.1|5655
1637128800000|2021-11-17 06:00:00|17986.1|17982.1|17943.1|17939.1|17991.6|17987.6|17937.3|17933.3|4030
1637132400000|2021-11-17 07:00:00|17943.6|17939.6|17989.1|17985.1|17994.6|17990.6|17923.3|17919.3|4069
1637136000000|2021-11-17 08:00:00|17989.6|17985.6|17958.1|17954.1|18010.8|18006.8|17950.8|17946.8|5817
1637139600000|2021-11-17 09:00:00|17957.1|17953.1|17887.8|17883.8|17967.1|17963.1|17882.3|17878.3|14367
1637143200000|2021-11-17 10:00:00|17888.1|17884.1|17881.3|17877.3|17899|17885.8|17858.3|17853.9|5853689
1637146800000|2021-11-17 11:00:00|17881.6|17877.6|17897.3|17893.3|17899.8|17895.8|17879.6|17875.6|653
1637150400000|2021-11-17 12:00:00|17898.3|17894.3|17887.8|17883.8|17908.8|17904.8|17885.3|17881.3|826
1637154000000|2021-11-17 13:00:00|17889.8|17885.8|17874.8|17870.8|17889.8|17885.8|17865.3|17861.3|875
1637157600000|2021-11-17 14:00:00|17872.8|17868.8|17822.8|17818.8|17880.3|17876.3|17821.3|17817.3|1862
1637161200000|2021-11-17 15:00:00|17821.8|17817.8|17822.3|17818.3|17841.3|17837.3|17816.3|17812.3|1096
1637164800000|2021-11-17 16:00:00|17823.3|17819.3|17846.3|17842.3|17848.3|17844.3|17814.8|17810.8|1379
1637168400000|2021-11-17 17:00:00|17848.3|17844.3|17820.8|17816.8|17848.3|17844.3|17816.3|17812.3|360
1637172000000|2021-11-17 18:00:00|17820.3|17816.3|17835.8|17831.8|17838.8|17834.8|17812.3|17808.3|553
1637175600000|2021-11-17 19:00:00|17836.3|17832.3|17838.3|17834.3|17841.3|17837.3|17823.8|17819.8|364
1637179200000|2021-11-17 20:00:00|17839.3|17835.3|17842.8|17838.8|17844.3|17840.3|17827.8|17823.8|294
1637182800000|2021-11-17 21:00:00|17840.8|17836.8|17844.3|17826.3|17848.2|17836.8|17838.8|17822.9|5907579
1637186400000|2021-11-17 22:00:00|17844.5|17826.5|17843.1|17825.1|17845|17827|17842.8|17824.8|0
1637190000000|2021-11-17 23:00:00|17843.3|17825.3|17856.4|17838.4|17856.4|17838.4|17842.8|17824.8|0
1637193600000|2021-11-18 00:00:00|17855.8|17837.8|17859.9|17841.9|17863.9|17845.9|17853.8|17835.8|0
1637197200000|2021-11-18 01:00:00|17853.3|17849.3|17858.8|17854.8|17869.3|17865.3|17832.8|17828.8|920
1637200800000|2021-11-18 02:00:00|17857.8|17853.8|17864.8|17860.8|17874.8|17870.8|17848.3|17844.3|534
1637204400000|2021-11-18 03:00:00|17862.8|17858.8|17880.8|17876.8|17935.3|17931.3|17862.3|17858.3|5481
1637208000000|2021-11-18 04:00:00|17880.3|17876.3|17766.6|17762.6|17884.3|17880.3|17742.6|17738.6|12287
1637211600000|2021-11-18 05:00:00|17765.8|17761.8|17754.8|17750.8|17780.1|17776.1|17727.6|17723.6|7799
1637215200000|2021-11-18 06:00:00|17754.1|17750.1|17709.6|17705.6|17754.6|17750.6|17686.1|17682.1|6374
1637218800000|2021-11-18 07:00:00|17710.1|17706.1|17771.8|17767.8|17778.1|17774.1|17696.6|17692.6|6090
1637222400000|2021-11-18 08:00:00|17772.1|17768.1|17786.3|17782.3|17817.8|17813.8|17742.6|17738.6|8264
1637226000000|2021-11-18 09:00:00|17786.6|17782.6|17768.1|17764.1|17848.1|17844.1|17755.1|17751.1|12360
1637229600000|2021-11-18 10:00:00|17768.3|17764.3|17752.3|17748.3|17782.6|17778.6|17742.3|17738.3|8146614
1637233200000|2021-11-18 11:00:00|17752.6|17748.6|17739.8|17735.8|17754.8|17750.8|17737.8|17733.8|352
1637236800000|2021-11-18 12:00:00|17740.8|17736.8|17741.3|17737.3|17747.8|17743.8|17731.3|17727.3|434
1637240400000|2021-11-18 13:00:00|17740.3|17736.3|17727.3|17723.3|17743.8|17739.8|17720.8|17716.8|484
1637244000000|2021-11-18 14:00:00|17723.3|17719.3|17688.3|17684.3|17729.3|17725.3|17675.3|17671.3|1816
1637247600000|2021-11-18 15:00:00|17687.8|17683.8|17677.8|17673.8|17695.3|17691.3|17641.3|17637.3|1827
1637251200000|2021-11-18 16:00:00|17680.3|17676.3|17712.3|17708.3|17713.3|17709.3|17671.8|17667.8|771
1637254800000|2021-11-18 17:00:00|17713.3|17709.3|17707.8|17703.8|17724.3|17720.3|17703.3|17699.3|294
1637258400000|2021-11-18 18:00:00|17708.8|17704.8|17714.3|17710.3|17730.3|17726.3|17708.3|17704.3|515
1637262000000|2021-11-18 19:00:00|17709.3|17705.3|17726.3|17722.3|17730.3|17726.3|17703.3|17699.3|75
1637265600000|2021-11-18 20:00:00|17732.3|17728.3|17716.8|17712.8|17732.3|17728.3|17716.8|17712.8|175
1637269200000|2021-11-18 21:00:00|17720.8|17716.8|17759.2|17741.2|17762.7|17744.7|17720.8|17716.8|8207976
1637272800000|2021-11-18 22:00:00|17759.8|17741.8|17759|17741|17760|17742|17757.9|17739.9|0
1637276400000|2021-11-18 23:00:00|17759.9|17741.9|17762.2|17744.2|17767.6|17749.6|17754.5|17736.5|0
1637280000000|2021-11-19 00:00:00|17761.6|17743.6|17761.6|17743.6|17768.8|17750.8|17756.9|17738.9|0
1637283600000|2021-11-19 01:00:00|17761.2|17743.2|17729.3|17725.3|17761.6|17750.3|17708.3|17704.3|766
1637287200000|2021-11-19 02:00:00|17728.8|17724.8|17742.3|17738.3|17748.3|17744.3|17722.3|17718.3|458
1637290800000|2021-11-19 03:00:00|17742.8|17738.8|17718.8|17714.8|17760.3|17756.3|17700.3|17696.3|2053
1637294400000|2021-11-19 04:00:00|17720.3|17716.3|17716.1|17712.1|17735.1|17731.1|17695.3|17691.3|1860
1637298000000|2021-11-19 05:00:00|17715.8|17711.8|17756.1|17752.1|17760.1|17756.1|17701.6|17697.6|1214
1637301600000|2021-11-19 06:00:00|17756.3|17752.3|17796.1|17792.1|17804.1|17800.1|17745.3|17741.3|1729
1637305200000|2021-11-19 07:00:00|17796.6|17792.6|17774.8|17770.8|17804.1|17800.1|17773.6|17769.6|1133
1637308800000|2021-11-19 08:00:00|17774.6|17770.6|17772.3|17768.3|17792.6|17788.6|17755.6|17751.6|1250
1637312400000|2021-11-19 09:00:00|17772.1|17768.1|17729.3|17725.3|17788.6|17784.6|17714.6|17710.6|3361
1637316000000|2021-11-19 10:00:00|17724.7|17720.7|17703.7|17699.7|17741.8|17723.8|17692.8|17674.8|8194673
1637319600000|2021-11-19 11:00:00|17703.5|17699.5|17687.2|17683.2|17706.7|17702.7|17685.2|17681.2|553
1637323200000|2021-11-19 12:00:00|17686.7|17682.7|17686.7|17682.7|17706.7|17702.7|17682.2|17678.2|850
1637326800000|2021-11-19 13:00:00|17688.2|17684.2|17710.7|17706.7|17724.7|17720.7|17678.2|17674.2|725
1637330400000|2021-11-19 14:00:00|17708.7|17704.7|17760.2|17756.2|17764.2|17760.2|17707.2|17703.2|1766
1637334000000|2021-11-19 15:00:00|17757.2|17753.2|17725.2|17721.2|17757.2|17753.2|17714.2|17710.2|1168
1637337600000|2021-11-19 16:00:00|17728.7|17724.7|17741.2|17737.2|17743.7|17739.7|17723.2|17719.2|467
1637341200000|2021-11-19 17:00:00|17743.2|17739.2|17719.7|17715.7|17753.7|17749.7|17717.2|17713.2|999
1637344800000|2021-11-19 18:00:00|17719.2|17715.2|17691.7|17687.7|17723.2|17719.2|17688.2|17684.2|754
1637348400000|2021-11-19 19:00:00|17693.7|17689.7|17704.2|17700.2|17708.7|17704.7|17688.7|17684.7|248
1637352000000|2021-11-19 20:00:00|17707.2|17703.2|17674.7|17670.7|17707.2|17703.2|17674.7|17670.7|554
1637355600000|2021-11-19 21:00:00|17677.2|17673.2|17678.3|17660.3|17678.9|17673.2|17659.7|17650.9|8206244
1637535600000|2021-11-21 23:00:00|17692.4|17674.4|17677.5|17659.5|17693.7|17675.7|17676.8|17658.8|0
1637539200000|2021-11-22 00:00:00|17678.1|17660.1|17699|17681|17700.4|17682.4|17672.9|17654.9|0
1637542800000|2021-11-22 01:00:00|17699.3|17681.3|17724.7|17720.7|17729.2|17725.2|17686.2|17681.3|2715
1637546400000|2021-11-22 02:00:00|17725.7|17721.7|17776.7|17772.7|17779.2|17775.2|17725.7|17721.7|3111
1637550000000|2021-11-22 03:00:00|17777.7|17773.7|17646.2|17642.2|17800.2|17796.2|17631.2|17627.2|13804
1637553600000|2021-11-22 04:00:00|17645.2|17641.2|17623.2|17619.2|17691.7|17687.7|17605|17601|13426
1637557200000|2021-11-22 05:00:00|17623|17619|17585|17581|17623.2|17619.2|17562.7|17558.7|11604
1637560800000|2021-11-22 06:00:00|17584.5|17580.5|17454.2|17450.2|17593.5|17589.5|17427.5|17423.5|16485
1637564400000|2021-11-22 07:00:00|17455.2|17451.2|17431|17427|17518|17514|17431|17427|13218
1637568000000|2021-11-22 08:00:00|17431.5|17427.5|17313|17309|17444.7|17440.7|17313|17309|15676
1637571600000|2021-11-22 09:00:00|17313.5|17309.5|17436.2|17432.2|17458.2|17454.2|17288.2|17284.2|18635
1637575200000|2021-11-22 10:00:00|17436|17432|17430.5|17426.5|17450.4|17445|17421|17411.7|10319684
1637578800000|2021-11-22 11:00:00|17430.7|17426.7|17410.2|17406.2|17443.7|17439.7|17404.7|17400.7|852
1637582400000|2021-11-22 12:00:00|17416.7|17412.7|17431.7|17427.7|17439.2|17435.2|17410.7|17406.7|367
1637586000000|2021-11-22 13:00:00|17433.7|17429.7|17441.7|17437.7|17448.7|17444.7|17424.7|17420.7|1038
1637589600000|2021-11-22 14:00:00|17437.2|17433.2|17419.7|17415.7|17441.2|17437.2|17400.2|17396.2|1888
1637593200000|2021-11-22 15:00:00|17422.7|17418.7|17444.2|17440.2|17453.2|17449.2|17422.7|17418.7|1131
1637596800000|2021-11-22 16:00:00|17444.7|17440.7|17357.2|17353.2|17449.7|17445.7|17343.7|17339.7|2387
1637600400000|2021-11-22 17:00:00|17356.2|17352.2|17368.2|17364.2|17369.7|17365.7|17346.7|17342.7|1042
1637604000000|2021-11-22 18:00:00|17369.7|17365.7|17365.2|17361.2|17384.2|17380.2|17362.7|17358.7|1040
1637607600000|2021-11-22 19:00:00|17366.2|17362.2|17376.7|17372.7|17380.7|17376.7|17354.7|17350.7|687
1637611200000|2021-11-22 20:00:00|17377.7|17373.7|17326.7|17322.7|17385.7|17381.7|17326.7|17322.7|710
1637614800000|2021-11-22 21:00:00|17324.7|17320.7|17338.8|17320.8|17339.3|17327.7|17321.2|17303.2|10425811
1637618400000|2021-11-22 22:00:00|17338.9|17320.9|17339.7|17321.7|17342.9|17324.9|17338.5|17320.5|0
1637622000000|2021-11-22 23:00:00|17343.7|17325.7|17341.9|17323.9|17349.9|17331.9|17338.4|17320.4|0
1637625600000|2021-11-23 00:00:00|17342.5|17324.5|17346.4|17328.4|17350.7|17332.7|17334.1|17316.1|0
1637629200000|2021-11-23 01:00:00|17346.7|17328.7|17358.9|17354.9|17379.2|17375.2|17330.2|17326.2|2650
1637632800000|2021-11-23 02:00:00|17358.4|17354.4|17343.4|17339.4|17361.4|17357.4|17316.9|17312.9|1561
1637636400000|2021-11-23 03:00:00|17345.4|17341.4|17346.4|17342.4|17349.9|17345.9|17238.9|17234.9|12632
1637640000000|2021-11-23 04:00:00|17352.9|17348.9|17374.4|17370.4|17426.4|17422.4|17330.4|17326.4|14117
1637643600000|2021-11-23 05:00:00|17374.7|17370.7|17437.2|17433.2|17440.4|17436.4|17348.7|17344.7|10091
1637647200000|2021-11-23 06:00:00|17438.2|17434.2|17414.3|17410.3|17494.8|17490.8|17398.1|17394.1|10911
1637650800000|2021-11-23 07:00:00|17413.8|17409.8|17490.6|17486.6|17491.3|17487.3|17388.6|17384.6|11171
1637654400000|2021-11-23 08:00:00|17489.3|17485.3|17511.1|17507.1|17531.1|17527.1|17447.8|17443.8|13581
1637658000000|2021-11-23 09:00:00|17511.6|17507.6|17479.3|17475.3|17528.3|17524.3|17454.3|17450.3|12731
1637661600000|2021-11-23 10:00:00|17479.8|17475.8|17482.1|17478.1|17522.4|17504.4|17478.3|17474.3|4450325
1637665200000|2021-11-23 11:00:00|17480.3|17476.3|17480.8|17476.8|17487.8|17483.8|17459.1|17455.1|159
1637668800000|2021-11-23 12:00:00|17486.8|17482.8|17507.8|17503.8|17511.3|17507.3|17475.3|17471.3|736
1637672400000|2021-11-23 13:00:00|17507.3|17503.3|17506.8|17502.8|17513.3|17509.3|17495.8|17491.8|460
1637676000000|2021-11-23 14:00:00|17513.3|17509.3|17516.3|17512.3|17537.8|17533.8|17484.3|17480.3|874
1637679600000|2021-11-23 15:00:00|17517.8|17513.8|17490.3|17486.3|17520.8|17516.8|17485.8|17481.8|2484
1637683200000|2021-11-23 16:00:00|17489.3|17485.3|17507.8|17503.8|17527.3|17523.3|17481.3|17477.3|1057
1637686800000|2021-11-23 17:00:00|17509.8|17505.8|17503.8|17499.8|17529.8|17525.8|17496.3|17492.3|464
1637690400000|2021-11-23 18:00:00|17506.3|17502.3|17508.8|17504.8|17527.8|17523.8|17493.8|17489.8|422
1637694000000|2021-11-23 19:00:00|17512.3|17508.3|17516.3|17512.3|17527.8|17523.8|17486.8|17482.8|362
1637697600000|2021-11-23 20:00:00|17517.3|17513.3|17524.8|17520.8|17533.8|17529.8|17504.8|17500.8|412
1637701200000|2021-11-23 21:00:00|17526.3|17522.3|17552.3|17534.3|17552.7|17534.7|17518.8|17514.8|4534374
1637704800000|2021-11-23 22:00:00|17551.5|17533.5|17551|17533|17552.2|17534.2|17549.3|17531.3|0
1637708400000|2021-11-23 23:00:00|17551.2|17533.2|17546.4|17528.4|17559.2|17541.2|17543.8|17525.8|0
1637712000000|2021-11-24 00:00:00|17547.1|17529.1|17542.3|17524.3|17560.8|17542.8|17537.5|17519.5|0
1637715600000|2021-11-24 01:00:00|17489.3|17485.3|17559.8|17555.8|17567.8|17563.8|17489.3|17485.3|2396
1637719200000|2021-11-24 02:00:00|17559.3|17555.3|17559.8|17555.8|17567.3|17563.3|17536.3|17532.3|2136
1637722800000|2021-11-24 03:00:00|17560.8|17556.8|17528.3|17524.3|17562.8|17558.8|17482.3|17478.3|7319
1637726400000|2021-11-24 04:00:00|17529.3|17525.3|17535.6|17531.6|17551.1|17547.1|17479.3|17475.3|14425
1637730000000|2021-11-24 05:00:00|17535.3|17531.3|17557.6|17553.6|17572.1|17568.1|17528.1|17524.1|9165
1637733600000|2021-11-24 06:00:00|17556.8|17552.8|17557.3|17553.3|17565.3|17561.3|17519.1|17515.1|6822
1637737200000|2021-11-24 07:00:00|17557.8|17553.8|17572.1|17568.1|17579.8|17575.8|17535.8|17531.8|7093
1637740800000|2021-11-24 08:00:00|17572.3|17568.3|17491.1|17487.1|17580.3|17576.3|17470.3|17466.3|10388
1637744400000|2021-11-24 09:00:00|17490.8|17486.8|17345.1|17341.1|17493.1|17489.1|17340.6|17336.6|13535
1637748000000|2021-11-24 10:00:00|17344.1|17340.1|17313.6|17309.6|17390.5|17372.5|17313.6|17309.6|5937403
1637751600000|2021-11-24 11:00:00|17315.1|17311.1|17342.8|17338.8|17351.3|17347.3|17315.1|17311.1|964
1637755200000|2021-11-24 12:00:00|17347.3|17343.3|17328.3|17324.3|17348.3|17344.3|17317.3|17313.3|503
1637758800000|2021-11-24 13:00:00|17321.8|17317.8|17303.8|17299.8|17341.3|17337.3|17294.8|17290.8|869
1637762400000|2021-11-24 14:00:00|17302.8|17298.8|17315.3|17311.3|17318.8|17314.8|17295.3|17291.3|1463
1637766000000|2021-11-24 15:00:00|17317.8|17313.8|17319.8|17315.8|17341.3|17337.3|17308.3|17304.3|1290
1637769600000|2021-11-24 16:00:00|17319.3|17315.3|17322.3|17318.3|17350.3|17346.3|17317.8|17313.8|1735
1637773200000|2021-11-24 17:00:00|17330.8|17326.8|17334.8|17330.8|17338.8|17334.8|17319.3|17315.3|154
1637776800000|2021-11-24 18:00:00|17337.3|17333.3|17347.8|17343.8|17349.3|17345.3|17323.8|17319.8|615
1637780400000|2021-11-24 19:00:00|17342.3|17338.3|17345.3|17341.3|17348.8|17344.8|17325.3|17321.3|358
1637784000000|2021-11-24 20:00:00|17346.8|17342.8|17353.8|17349.8|17355.3|17351.3|17343.8|17339.8|504
1637787600000|2021-11-24 21:00:00|17347.3|17343.3|17354.7|17336.7|17359.2|17350.8|17339.8|17325.4|6009296
1637791200000|2021-11-24 22:00:00|17354.3|17336.3|17358.3|17340.3|17358.4|17340.4|17353.5|17335.5|0
1637794800000|2021-11-24 23:00:00|17357.2|17339.2|17362.7|17344.7|17365.3|17347.3|17357.2|17339.2|0
1637798400000|2021-11-25 00:00:00|17362|17344|17385.7|17367.7|17386.9|17368.9|17360.2|17342.2|0
1637802000000|2021-11-25 01:00:00|17369.3|17365.3|17354|17350|17383.8|17379.8|17348.5|17344.5|1347
1637805600000|2021-11-25 02:00:00|17351|17347|17361.5|17357.5|17365.5|17361.5|17351|17347|553
1637809200000|2021-11-25 03:00:00|17362.5|17358.5|17355.5|17351.5|17418.5|17414.5|17335|17331|5006
1637812800000|2021-11-25 04:00:00|17356|17352|17369.5|17365.5|17401|17397|17330.5|17326.5|8537
1637816400000|2021-11-25 05:00:00|17369.8|17365.8|17479.8|17475.8|17491.8|17487.8|17369.8|17365.8|7037
1637820000000|2021-11-25 06:00:00|17479.5|17475.5|17506.8|17502.8|17537.8|17533.8|17457.3|17453.3|10425
1637823600000|2021-11-25 07:00:00|17507|17503|17485.8|17481.8|17522.3|17518.3|17438.5|17434.5|6629
1637827200000|2021-11-25 08:00:00|17484|17480|17529.8|17525.8|17544.5|17540.5|17464.8|17460.8|10859
1637830800000|2021-11-25 09:00:00|17530|17526|17535.3|17531.3|17561.8|17557.8|17500.5|17496.5|15627
1637834400000|2021-11-25 10:00:00|17534.5|17530.5|17515.5|17511.5|17535.3|17531.3|17505.3|17491.9|8207684
1637838000000|2021-11-25 11:00:00|17515|17511|17522.5|17518.5|17531|17527|17510.8|17506.8|487
1637841600000|2021-11-25 12:00:00|17521.5|17517.5|17510|17506|17521.5|17517.5|17508.5|17504.5|236
1637845200000|2021-11-25 13:00:00|17508|17504|17497|17493|17512.5|17508.5|17492.5|17488.5|409
1637848800000|2021-11-25 14:00:00|17495|17491|17512|17508|17520.5|17516.5|17492|17488|297
1637852400000|2021-11-25 15:00:00|17515|17511|17508|17504|17518|17514|17504|17500|162
1637856000000|2021-11-25 16:00:00|17507.5|17503.5|17509.5|17505.5|17513|17509|17503|17499|189
1637859600000|2021-11-25 17:00:00|17512|17508|17499|17495|17512|17508|17496|17492|89
1637863200000|2021-11-25 18:00:00|17498.5|17494.5|17499|17495|17499.5|17495.5|17490|17486|47
1637866800000|2021-11-25 19:00:00|17500.5|17496.5|17500.5|17496.5|17500.5|17496.5|17500.5|17496.5|1
1637870400000|2021-11-25 20:00:00|17496.5|17492.5|17502.5|17498.5|17502.5|17498.5|17493|17489|31
1637874000000|2021-11-25 21:00:00|17503|17499|17507.1|17489.1|17507.5|17499|17493|17489|8278956
1637877600000|2021-11-25 22:00:00|17506.8|17488.8|17506.8|17488.8|17506.8|17488.8|17506.8|17488.8|0
1637881200000|2021-11-25 23:00:00|17504.8|17486.8|17461.5|17443.5|17505.4|17487.4|17456.9|17438.9|0
1637884800000|2021-11-26 00:00:00|17460.9|17442.9|17439.2|17421.2|17464.7|17446.7|17426.8|17408.8|0
1637888400000|2021-11-26 01:00:00|17440.9|17422.9|17386.5|17382.5|17465|17461|17382.5|17378.5|2311
1637892000000|2021-11-26 02:00:00|17388|17384|17301|17297|17388|17384|17283|17279|2967
1637895600000|2021-11-26 03:00:00|17301.5|17297.5|17250|17246|17323|17319|17230|17226|13106
1637899200000|2021-11-26 04:00:00|17248|17244|17119.5|17115.5|17296.5|17292.5|17116.3|17112.3|16512
1637902800000|2021-11-26 05:00:00|17119.8|17115.8|17135.8|17131.8|17139.3|17135.3|17049|17045|11660
1637906400000|2021-11-26 06:00:00|17136|17132|17098.8|17094.8|17156|17152|17079.3|17075.3|6585
1637910000000|2021-11-26 07:00:00|17098.5|17094.5|17098|17094|17156.5|17152.5|17094.3|17090.3|6676
1637913600000|2021-11-26 08:00:00|17098.3|17094.3|17099.5|17095.5|17111|17107|17019.3|17015.3|10936
1637917200000|2021-11-26 09:00:00|17099.8|17095.8|16965|16961|17102.5|17098.5|16941|16937|14450
1637920800000|2021-11-26 10:00:00|16965.3|16961.3|16979.5|16975.5|17009.7|16991.7|16959.8|16946.4|14310401
1637924400000|2021-11-26 11:00:00|16979|16975|16966|16962|16999.8|16995.8|16961.5|16957.5|660
1637928000000|2021-11-26 12:00:00|16965.5|16961.5|16938|16934|16998|16994|16934|16930|955
1637931600000|2021-11-26 13:00:00|16938.5|16934.5|16964|16960|16972.5|16968.5|16920.5|16916.5|1096
1637935200000|2021-11-26 14:00:00|16965|16961|16914|16910|16983.5|16979.5|16893|16889|2280
1637938800000|2021-11-26 15:00:00|16912.5|16908.5|16831.5|16827.5|16913.5|16909.5|16830|16826|1874
1637942400000|2021-11-26 16:00:00|16829|16825|16812|16808|16852|16848|16764|16760|1956
1637946000000|2021-11-26 17:00:00|16812.5|16808.5|16863|16859|16896.5|16892.5|16810.5|16806.5|1784
1637949600000|2021-11-26 18:00:00|16865.5|16861.5|16844.5|16840.5|16869.5|16865.5|16829|16825|404
1637953200000|2021-11-26 19:00:00|16843.5|16839.5|16824|16820|16843.5|16839.5|16819|16815|99
1637956800000|2021-11-26 20:00:00|16825|16821|16828|16824|16828|16824|16819|16815|26
1638140400000|2021-11-28 23:00:00|16908|16890|17008.2|16990.2|17008.8|16990.8|16901.8|16883.8|0
1638144000000|2021-11-29 00:00:00|17008.5|16990.5|16996.3|16978.3|17039.9|17021.9|16986|16968|0
1638147600000|2021-11-29 01:00:00|16996.6|16978.6|17038.5|17034.5|17038.5|17034.5|16913|16909|2993
1638151200000|2021-11-29 02:00:00|17034.5|17030.5|17062|17058|17114.5|17110.5|17034.5|17030.5|1776
1638154800000|2021-11-29 03:00:00|17061.5|17057.5|16943|16939|17099|17095|16786|16782|16126
1638158400000|2021-11-29 04:00:00|16945|16941|17005|17001|17081.5|17077.5|16918|16914|17494
1638162000000|2021-11-29 05:00:00|17005.3|17001.3|17115.4|17111.4|17115.4|17111.4|16952.9|16948.9|9520
1638165600000|2021-11-29 06:00:00|17114.7|17110.7|17124.4|17120.4|17147.9|17143.9|17066.7|17062.7|8437
1638169200000|2021-11-29 07:00:00|17124.7|17120.7|17099.2|17095.2|17141.4|17137.4|17040.7|17036.7|6236
1638172800000|2021-11-29 08:00:00|17098.2|17094.2|17022.4|17018.4|17137.9|17133.9|17019.2|17015.2|9224
1638176400000|2021-11-29 09:00:00|17022.7|17018.7|17041.4|17037.4|17085.7|17081.7|17000.7|16996.7|11245
1638180000000|2021-11-29 10:00:00|17042.4|17038.4|17029.9|17025.9|17073.6|17055.6|17018.9|17014.9|12060723
1638183600000|2021-11-29 11:00:00|17029.7|17025.7|17022.9|17018.9|17040.9|17036.9|17022.9|17018.9|612
1638187200000|2021-11-29 12:00:00|17021.4|17017.4|16984.9|16980.9|17021.4|17017.4|16984.4|16980.4|1129
1638190800000|2021-11-29 13:00:00|16986.4|16982.4|17022.4|17018.4|17025.9|17021.9|16966.4|16962.4|1243
1638194400000|2021-11-29 14:00:00|17023.4|17019.4|16959.9|16955.9|17046.9|17042.9|16954.4|16950.4|1866
1638198000000|2021-11-29 15:00:00|16960.9|16956.9|16923.4|16919.4|16977.9|16973.9|16908.4|16904.4|1740
1638201600000|2021-11-29 16:00:00|16930.4|16926.4|16968.9|16964.9|16972.4|16968.4|16927.4|16923.4|850
1638205200000|2021-11-29 17:00:00|16970.4|16966.4|17010.9|17006.9|17020.9|17016.9|16970.4|16966.4|1282
1638208800000|2021-11-29 18:00:00|17010.4|17006.4|17035.9|17031.9|17040.9|17036.9|17005.4|17001.4|730
1638212400000|2021-11-29 19:00:00|17033.4|17029.4|17023.4|17019.4|17033.4|17029.4|17014.9|17010.9|718
1638216000000|2021-11-29 20:00:00|17024.9|17020.9|17003.4|16999.4|17040.9|17036.9|17003.4|16999.4|871
1638219600000|2021-11-29 21:00:00|17005.4|17001.4|17025|17007|17029.9|17011.9|16999.9|16995.9|12143669
1638223200000|2021-11-29 22:00:00|17025.1|17007.1|17029.2|17011.2|17029.6|17011.6|17022.2|17004.2|0
1638226800000|2021-11-29 23:00:00|17029.5|17011.5|17045.5|17027.5|17051.6|17033.6|17027.6|17009.6|0
1638230400000|2021-11-30 00:00:00|17046.2|17028.2|17083|17065|17086.4|17068.4|17041.7|17023.7|0
1638234000000|2021-11-30 01:00:00|17083.3|17065.3|17041.4|17037.4|17089.9|17085.9|17041.4|17037.4|1179
1638237600000|2021-11-30 02:00:00|17042.9|17038.9|17019.4|17015.4|17057.4|17053.4|16996.9|16992.9|1178
1638241200000|2021-11-30 03:00:00|17018.4|17014.4|17161.4|17157.4|17168.9|17164.9|16979.4|16975.4|8642
1638244800000|2021-11-30 04:00:00|17160.4|17156.4|17278.4|17274.4|17279.2|17275.2|17159.4|17155.4|12796
1638248400000|2021-11-30 05:00:00|17277.9|17273.9|17054.4|17050.4|17286.7|17282.7|17032.7|17028.7|19041
1638252000000|2021-11-30 06:00:00|17052.9|17048.9|17032.4|17028.4|17063.7|17059.7|16941.4|16937.4|11020
1638255600000|2021-11-30 07:00:00|17032.2|17028.2|17077.9|17073.9|17103.4|17099.4|16995.4|16991.4|8816
1638259200000|2021-11-30 08:00:00|17078.2|17074.2|17120.4|17116.4|17137.9|17133.9|17052.2|17048.2|9644
1638262800000|2021-11-30 09:00:00|17120.7|17116.7|16990.9|16986.9|17123.4|17119.4|16951.7|16947.7|25520
1638266400000|2021-11-30 10:00:00|16991.9|16987.9|17017.4|17013.4|17040.3|17022.3|16982.9|16978.9|15338644
1638270000000|2021-11-30 11:00:00|17017.7|17013.7|17026.9|17022.9|17037.9|17033.9|16992.9|16988.9|843
1638273600000|2021-11-30 12:00:00|17024.9|17020.9|17018.9|17014.9|17057.4|17053.4|17003.9|16999.9|1735
1638277200000|2021-11-30 13:00:00|17019.9|17015.9|17051.9|17047.9|17056.4|17052.4|17013.4|17009.4|848
1638280800000|2021-11-30 14:00:00|17051.4|17047.4|17082.4|17078.4|17102.9|17098.9|17035.9|17031.9|2548
1638284400000|2021-11-30 15:00:00|17081.9|17077.9|16970.9|16966.9|17115.4|17111.4|16970.4|16966.4|5412
1638288000000|2021-11-30 16:00:00|16972.4|16968.4|16997.4|16993.4|17045.9|17041.9|16945.9|16941.9|4274
1638291600000|2021-11-30 17:00:00|16996.9|16992.9|16996.9|16992.9|17013.9|17009.9|16962.4|16958.4|1148
1638295200000|2021-11-30 18:00:00|17000.9|16996.9|17025.9|17021.9|17030.4|17026.4|16987.4|16983.4|545
1638298800000|2021-11-30 19:00:00|17026.4|17022.4|17022.9|17018.9|17049.4|17045.4|17012.4|17008.4|743
1638302400000|2021-11-30 20:00:00|17025.9|17021.9|17016.4|17012.4|17048.9|17044.9|17006.4|17002.4|506
1638306000000|2021-11-30 21:00:00|17044.9|17040.9|17044.1|17026.1|17044.9|17040.9|17016.9|17005.9|15428695
1638309600000|2021-11-30 22:00:00|17043.9|17025.9|17045.1|17027.1|17045.6|17027.6|17041.7|17023.7|0
1638313200000|2021-11-30 23:00:00|17049.6|17031.6|17053.7|17035.7|17077.4|17059.4|17042.6|17024.6|0
1638316800000|2021-12-01 00:00:00|17054.3|17036.3|17018.3|17000.3|17073.3|17055.3|16995.6|16977.6|0
1638320400000|2021-12-01 01:00:00|17017.8|16999.8|17039.4|17035.4|17047.9|17043.9|16944.9|16940.9|2198
1638324000000|2021-12-01 02:00:00|17043.9|17039.9|17091.4|17087.4|17094.4|17090.4|17039.9|17035.9|1769
1638327600000|2021-12-01 03:00:00|17089.9|17085.9|17172.5|17168.5|17180|17176|17054.9|17050.9|13093
1638331200000|2021-12-01 04:00:00|17173.5|17169.5|17133.3|17129.3|17189.5|17185.5|17097.5|17093.5|11269
1638334800000|2021-12-01 05:00:00|17133.5|17129.5|17187.5|17183.5|17209.3|17205.3|17129|17125|8464
1638338400000|2021-12-01 06:00:00|17187.8|17183.8|17168|17164|17206|17202|17149|17145|6106
1638342000000|2021-12-01 07:00:00|17167.5|17163.5|17138.8|17134.8|17178|17174|17130|17126|7375
1638345600000|2021-12-01 08:00:00|17136.5|17132.5|17132.5|17128.5|17167.8|17163.8|17050.5|17046.5|10697
1638349200000|2021-12-01 09:00:00|17133.8|17129.8|17185.8|17181.8|17192.5|17188.5|17122.8|17118.8|10959
1638352800000|2021-12-01 10:00:00|17184.5|17180.5|17179.5|17175.5|17192.1|17185.5|17164.6|17146.6|9466722
1638356400000|2021-12-01 11:00:00|17179.8|17175.8|17200|17196|17201|17197|17159|17155|645
1638360000000|2021-12-01 12:00:00|17198.5|17194.5|17204.5|17200.5|17210.5|17206.5|17192|17188|979
1638363600000|2021-12-01 13:00:00|17204|17200|17215|17211|17217|17213|17191.5|17187.5|1099
1638367200000|2021-12-01 14:00:00|17214.5|17210.5|17178|17174|17219|17215|17166.5|17162.5|1624
1638370800000|2021-12-01 15:00:00|17181|17177|17234.5|17230.5|17235|17231|17181|17177|1873
1638374400000|2021-12-01 16:00:00|17235|17231|17217|17213|17271|17267|17213.5|17209.5|2534
1638378000000|2021-12-01 17:00:00|17214|17210|17169|17165|17237|17233|17168|17164|806
1638381600000|2021-12-01 18:00:00|17169.5|17165.5|17155|17151|17186|17182|17112|17108|1338
1638385200000|2021-12-01 19:00:00|17151.5|17147.5|17155|17151|17172|17168|17128.5|17124.5|257
1638388800000|2021-12-01 20:00:00|17141|17137|17050|17046|17141|17137|17050|17046|1133
1638392400000|2021-12-01 21:00:00|17049.5|17045.5|17067.5|17063.5|17086.5|17082.5|17042|17038|143
1638396000000|2021-12-01 22:00:00|17054.4|17036.4|17060|17042|17061.1|17043.1|17047.9|17029.9|0
1638399600000|2021-12-01 23:00:00|17060.3|17042.3|17105.7|17087.7|17109|17091|17051|17033|0
1638403200000|2021-12-02 00:00:00|17106|17088|17080.2|17062.2|17136.3|17118.3|17063.8|17045.8|0
1638406800000|2021-12-02 01:00:00|17080.5|17062.5|17109.5|17105.5|17140.5|17136.5|17020.5|17016.5|2407
1638410400000|2021-12-02 02:00:00|17108|17104|17136|17132|17141.5|17137.5|17077|17073|1504
1638414000000|2021-12-02 03:00:00|17133.5|17129.5|17207.5|17203.5|17215|17211|17106|17102|7396
1638417600000|2021-12-02 04:00:00|17209.5|17205.5|17272.3|17268.3|17280|17276|17209.5|17205.5|8470
1638421200000|2021-12-02 05:00:00|17272|17268|17312.5|17308.5|17315|17311|17243.8|17239.8|5855
1638424800000|2021-12-02 06:00:00|17312.3|17308.3|17294.3|17290.3|17318.8|17314.8|17263.8|17259.8|4911
1638428400000|2021-12-02 07:00:00|17294.5|17290.5|17298.5|17294.5|17315.3|17311.3|17274.3|17270.3|4903
1638432000000|2021-12-02 08:00:00|17298.3|17294.3|17332.5|17328.5|17333.5|17329.5|17273|17269|6949
1638435600000|2021-12-02 09:00:00|17332.3|17328.3|17394.5|17390.5|17398.8|17394.8|17324.5|17320.5|16306
1638439200000|2021-12-02 10:00:00|17395.5|17391.5|17371|17367|17415.7|17398|17354.3|17336.3|9236990
1638442800000|2021-12-02 11:00:00|17370.8|17366.8|17332|17328|17372.5|17368.5|17325.5|17321.5|2547
1638446400000|2021-12-02 12:00:00|17331|17327|17316|17312|17345|17341|17271|17267|1871
1638450000000|2021-12-02 13:00:00|17318.5|17314.5|17321|17317|17338|17334|17310|17306|1313
1638453600000|2021-12-02 14:00:00|17315|17311|17404|17400|17414.5|17410.5|17300|17296|3703
1638457200000|2021-12-02 15:00:00|17406|17402|17394.5|17390.5|17414|17410|17367|17363|1918
1638460800000|2021-12-02 16:00:00|17395|17391|17422.5|17418.5|17437|17433|17376.5|17372.5|1779
1638464400000|2021-12-02 17:00:00|17416.5|17412.5|17427|17423|17457.5|17453.5|17408|17404|599
1638468000000|2021-12-02 18:00:00|17421|17417|17392|17388|17424.5|17420.5|17364.5|17360.5|854
1638471600000|2021-12-02 19:00:00|17390|17386|17393.5|17389.5|17427|17423|17376.5|17372.5|597
1638475200000|2021-12-02 20:00:00|17390|17386|17399.5|17395.5|17436.5|17432.5|17390|17386|733
1638478800000|2021-12-02 21:00:00|17400|17396|17449.1|17431.1|17451.3|17433.3|17398.5|17394.5|9291511
1638482400000|2021-12-02 22:00:00|17447.9|17429.9|17444.5|17426.5|17448.2|17430.2|17441.5|17423.5|0
1638486000000|2021-12-02 23:00:00|17448.2|17430.2|17376.7|17358.7|17453.2|17435.2|17371.7|17353.7|0
1638489600000|2021-12-03 00:00:00|17376.4|17358.4|17393.8|17375.8|17409.3|17391.3|17363.2|17345.2|0
1638493200000|2021-12-03 01:00:00|17393.6|17375.6|17316.5|17312.5|17395.5|17391.5|17295.5|17291.5|2619
1638496800000|2021-12-03 02:00:00|17315.5|17311.5|17345.5|17341.5|17355|17351|17308|17304|700
1638500400000|2021-12-03 03:00:00|17348|17344|17439.5|17435.5|17465|17461|17344|17340|5451
1638504000000|2021-12-03 04:00:00|17439|17435|17345|17341|17446.5|17442.5|17322.3|17318.3|11076
1638507600000|2021-12-03 05:00:00|17344.5|17340.5|17367|17363|17389|17385|17332.5|17328.5|4912
1638511200000|2021-12-03 06:00:00|17366.8|17362.8|17336.3|17332.3|17390|17386|17330.8|17326.8|3926
1638514800000|2021-12-03 07:00:00|17335.8|17331.8|17254.8|17250.8|17336.3|17332.3|17250.3|17246.3|7792
1638518400000|2021-12-03 08:00:00|17255.5|17251.5|17198.3|17194.3|17279.8|17275.8|17195.3|17191.3|11505
1638522000000|2021-12-03 09:00:00|17197.3|17193.3|17194.8|17190.8|17230.8|17226.8|17163.8|17159.8|11569
1638525600000|2021-12-03 10:00:00|17190.4|17186.4|17198.1|17194.1|17198.1|17194.1|17137.8|17119.8|11129118
1638529200000|2021-12-03 11:00:00|17197.9|17193.9|17192.6|17188.6|17215.1|17211.1|17182.1|17178.1|527
1638532800000|2021-12-03 12:00:00|17191.1|17187.1|17197.1|17193.1|17207.6|17203.6|17178.6|17174.6|361
1638536400000|2021-12-03 13:00:00|17197.6|17193.6|17192.6|17188.6|17233.6|17229.6|17178.6|17174.6|803
1638540000000|2021-12-03 14:00:00|17192.1|17188.1|17136.1|17132.1|17220.1|17216.1|17110.1|17106.1|3024
1638543600000|2021-12-03 15:00:00|17132.6|17128.6|17117.6|17113.6|17142.1|17138.1|17097.6|17093.6|2652
1638547200000|2021-12-03 16:00:00|17115.6|17111.6|17088.1|17084.1|17139.6|17135.6|17085.6|17081.6|1338
1638550800000|2021-12-03 17:00:00|17093.6|17089.6|17113.6|17109.6|17126.1|17122.1|17080.6|17076.6|721
1638554400000|2021-12-03 18:00:00|17112.1|17108.1|17105.6|17101.6|17135.1|17131.1|17093.1|17089.1|723
1638558000000|2021-12-03 19:00:00|17103.1|17099.1|17083.1|17079.1|17115.6|17111.6|17082.6|17078.6|781
1638561600000|2021-12-03 20:00:00|17082.6|17078.6|17127.1|17123.1|17132.1|17128.1|17071.6|17067.6|726
1638565200000|2021-12-03 21:00:00|17126.1|17122.1|17107.2|17089.2|17130.1|17126.1|17082.6|17076.1|11192733
1638745200000|2021-12-05 23:00:00|17120.8|17102.8|17172.9|17154.9|17179|17161|17120.1|17102.1|0
1638748800000|2021-12-06 00:00:00|17173.6|17155.6|17169.7|17151.7|17176.9|17158.9|17124.2|17106.2|0
1638752400000|2021-12-06 01:00:00|17168.4|17150.4|17202.1|17198.1|17206.6|17202.6|17131.6|17127.6|2060
1638756000000|2021-12-06 02:00:00|17203.1|17199.1|17187.9|17183.9|17217.1|17213.1|17168.4|17164.4|699
1638759600000|2021-12-06 03:00:00|17191.4|17187.4|17154.9|17150.9|17204.4|17200.4|17107.9|17103.9|5309
1638763200000|2021-12-06 04:00:00|17155.9|17151.9|17128.2|17124.2|17164.4|17160.4|17079.9|17075.9|10262
1638766800000|2021-12-06 05:00:00|17128.4|17124.4|17055.7|17051.7|17147.4|17143.4|17050.4|17046.4|5991
1638770400000|2021-12-06 06:00:00|17055.4|17051.4|17029.9|17025.9|17068.9|17064.9|17015.9|17011.9|7029
1638774000000|2021-12-06 07:00:00|17029.4|17025.4|17038.9|17034.9|17068.9|17064.9|17019.7|17015.7|5283
1638777600000|2021-12-06 08:00:00|17038.4|17034.4|16949.7|16945.7|17053.7|17049.7|16948.4|16944.4|7135
1638781200000|2021-12-06 09:00:00|16949.9|16945.9|16888.9|16884.9|16967.4|16963.4|16883.2|16879.2|14045
1638784800000|2021-12-06 10:00:00|16889.2|16885.2|16864.4|16860.4|16904.7|16887.2|16851.2|16841.4|8606883
1638788400000|2021-12-06 11:00:00|16864.2|16860.2|16885.9|16881.9|16889.9|16885.9|16863.7|16859.7|612
1638792000000|2021-12-06 12:00:00|16886.9|16882.9|16886.4|16882.4|16890.9|16886.9|16876.9|16872.9|643
1638795600000|2021-12-06 13:00:00|16889.9|16885.9|16894.9|16890.9|16906.4|16902.4|16877.4|16873.4|896
1638799200000|2021-12-06 14:00:00|16891.9|16887.9|16940.4|16936.4|16940.9|16936.9|16884.9|16880.9|1893
1638802800000|2021-12-06 15:00:00|16939.4|16935.4|16927.4|16923.4|16951.9|16947.9|16918.9|16914.9|2058
1638806400000|2021-12-06 16:00:00|16929.9|16925.9|16930.4|16926.4|16951.9|16947.9|16920.9|16916.9|1004
1638810000000|2021-12-06 17:00:00|16934.4|16930.4|16964.9|16960.9|16966.9|16962.9|16926.9|16922.9|580
1638813600000|2021-12-06 18:00:00|16969.9|16965.9|16966.9|16962.9|16975.4|16971.4|16953.9|16949.9|634
1638817200000|2021-12-06 19:00:00|16972.4|16968.4|16953.9|16949.9|16975.4|16971.4|16943.9|16939.9|284
1638820800000|2021-12-06 20:00:00|16954.9|16950.9|16952.4|16948.4|16969.4|16965.4|16943.4|16939.4|223
1638824400000|2021-12-06 21:00:00|16951.4|16947.4|16961.7|16943.7|16962.4|16949.4|16944.4|16933.3|8667066
1638828000000|2021-12-06 22:00:00|16961.1|16943.1|16962.2|16944.2|16962.2|16944.2|16959.3|16941.3|0
1638831600000|2021-12-06 23:00:00|16961.7|16943.7|16960.2|16942.2|16968.5|16950.5|16950.7|16932.7|0
1638835200000|2021-12-07 00:00:00|16961.5|16943.5|16963.4|16945.4|16964.6|16946.6|16937.3|16919.3|0
1638838800000|2021-12-07 01:00:00|16963.7|16945.7|16961.9|16957.9|16976.9|16972.9|16929.9|16925.9|1060
1638842400000|2021-12-07 02:00:00|16962.4|16958.4|16981.9|16977.9|16997.4|16993.4|16959.4|16955.4|941
1638846000000|2021-12-07 03:00:00|16982.4|16978.4|16987.9|16983.9|17033.4|17029.4|16970.9|16966.9|7023
1638849600000|2021-12-07 04:00:00|16988.9|16984.9|17081.9|17077.9|17093.7|17089.7|16986.9|16982.9|10093
1638853200000|2021-12-07 05:00:00|17082.2|17078.2|17164.9|17160.9|17168.2|17164.2|17082.2|17078.2|7944
1638856800000|2021-12-07 06:00:00|17164.7|17160.7|17185.9|17181.9|17210.4|17206.4|17145.4|17141.4|6995
1638860400000|2021-12-07 07:00:00|17186.2|17182.2|17196.7|17192.7|17205.4|17201.4|17132.4|17128.4|5938
1638864000000|2021-12-07 08:00:00|17196.4|17192.4|17253.7|17249.7|17258.7|17254.7|17187.7|17183.7|8328
1638867600000|2021-12-07 09:00:00|17254.7|17250.7|17168.7|17164.7|17257.2|17253.2|17150.2|17146.2|11655
1638871200000|2021-12-07 10:00:00|17168.2|17164.2|17169.9|17165.9|17178.2|17173.9|17143.2|17126|9881118
1638874800000|2021-12-07 11:00:00|17169.7|17165.7|17170.4|17166.4|17180.4|17176.4|17167.2|17163.2|416
1638745200000|2021-12-05 23:00:00|17120.8|17102.8|17172.9|17154.9|17179|17161|17120.1|17102.1|0
1638748800000|2021-12-06 00:00:00|17173.6|17155.6|17169.7|17151.7|17176.9|17158.9|17124.2|17106.2|0
1638752400000|2021-12-06 01:00:00|17168.4|17150.4|17202.1|17198.1|17206.6|17202.6|17131.6|17127.6|2060
1638756000000|2021-12-06 02:00:00|17203.1|17199.1|17187.9|17183.9|17217.1|17213.1|17168.4|17164.4|699
1638759600000|2021-12-06 03:00:00|17191.4|17187.4|17154.9|17150.9|17204.4|17200.4|17107.9|17103.9|5309
1638763200000|2021-12-06 04:00:00|17155.9|17151.9|17128.2|17124.2|17164.4|17160.4|17079.9|17075.9|10262
1638766800000|2021-12-06 05:00:00|17128.4|17124.4|17055.7|17051.7|17147.4|17143.4|17050.4|17046.4|5991
1638770400000|2021-12-06 06:00:00|17055.4|17051.4|17029.9|17025.9|17068.9|17064.9|17015.9|17011.9|7029
1638774000000|2021-12-06 07:00:00|17029.4|17025.4|17038.9|17034.9|17068.9|17064.9|17019.7|17015.7|5283
1638777600000|2021-12-06 08:00:00|17038.4|17034.4|16949.7|16945.7|17053.7|17049.7|16948.4|16944.4|7135
1638781200000|2021-12-06 09:00:00|16949.9|16945.9|16888.9|16884.9|16967.4|16963.4|16883.2|16879.2|14045
1638784800000|2021-12-06 10:00:00|16889.2|16885.2|16864.4|16860.4|16904.7|16887.2|16851.2|16841.4|8606883
1638788400000|2021-12-06 11:00:00|16864.2|16860.2|16885.9|16881.9|16889.9|16885.9|16863.7|16859.7|612
1638792000000|2021-12-06 12:00:00|16886.9|16882.9|16886.4|16882.4|16890.9|16886.9|16876.9|16872.9|643
1638795600000|2021-12-06 13:00:00|16889.9|16885.9|16894.9|16890.9|16906.4|16902.4|16877.4|16873.4|896
1638799200000|2021-12-06 14:00:00|16891.9|16887.9|16940.4|16936.4|16940.9|16936.9|16884.9|16880.9|1893
1638802800000|2021-12-06 15:00:00|16939.4|16935.4|16927.4|16923.4|16951.9|16947.9|16918.9|16914.9|2058
1638806400000|2021-12-06 16:00:00|16929.9|16925.9|16930.4|16926.4|16951.9|16947.9|16920.9|16916.9|1004
1638810000000|2021-12-06 17:00:00|16934.4|16930.4|16964.9|16960.9|16966.9|16962.9|16926.9|16922.9|580
1638813600000|2021-12-06 18:00:00|16969.9|16965.9|16966.9|16962.9|16975.4|16971.4|16953.9|16949.9|634
1638817200000|2021-12-06 19:00:00|16972.4|16968.4|16953.9|16949.9|16975.4|16971.4|16943.9|16939.9|284
1638820800000|2021-12-06 20:00:00|16954.9|16950.9|16952.4|16948.4|16969.4|16965.4|16943.4|16939.4|223
1638824400000|2021-12-06 21:00:00|16951.4|16947.4|16961.7|16943.7|16962.4|16949.4|16944.4|16933.3|8667066
1638828000000|2021-12-06 22:00:00|16961.1|16943.1|16962.2|16944.2|16962.2|16944.2|16959.3|16941.3|0
1638831600000|2021-12-06 23:00:00|16961.7|16943.7|16960.2|16942.2|16968.5|16950.5|16950.7|16932.7|0
1638835200000|2021-12-07 00:00:00|16961.5|16943.5|16963.4|16945.4|16964.6|16946.6|16937.3|16919.3|0
1638838800000|2021-12-07 01:00:00|16963.7|16945.7|16961.9|16957.9|16976.9|16972.9|16929.9|16925.9|1060
1638842400000|2021-12-07 02:00:00|16962.4|16958.4|16981.9|16977.9|16997.4|16993.4|16959.4|16955.4|941
1638846000000|2021-12-07 03:00:00|16982.4|16978.4|16987.9|16983.9|17033.4|17029.4|16970.9|16966.9|7023
1638849600000|2021-12-07 04:00:00|16988.9|16984.9|17081.9|17077.9|17093.7|17089.7|16986.9|16982.9|10093
1638853200000|2021-12-07 05:00:00|17082.2|17078.2|17164.9|17160.9|17168.2|17164.2|17082.2|17078.2|7944
1638856800000|2021-12-07 06:00:00|17164.7|17160.7|17185.9|17181.9|17210.4|17206.4|17145.4|17141.4|6995
1638860400000|2021-12-07 07:00:00|17186.2|17182.2|17196.7|17192.7|17205.4|17201.4|17132.4|17128.4|5938
1638864000000|2021-12-07 08:00:00|17196.4|17192.4|17253.7|17249.7|17258.7|17254.7|17187.7|17183.7|8328
1638867600000|2021-12-07 09:00:00|17254.7|17250.7|17168.7|17164.7|17257.2|17253.2|17150.2|17146.2|11655
1638871200000|2021-12-07 10:00:00|17168.2|17164.2|17169.9|17165.9|17178.2|17173.9|17143.2|17126|9881118
1638874800000|2021-12-07 11:00:00|17169.7|17165.7|17170.4|17166.4|17180.4|17176.4|17167.2|17163.2|416
1638878400000|2021-12-07 12:00:00|17180.4|17176.4|17176.9|17172.9|17183.9|17179.9|17162.9|17158.9|359
1638882000000|2021-12-07 13:00:00|17179.9|17175.9|17175.4|17171.4|17183.4|17179.4|17164.4|17160.4|431
1638885600000|2021-12-07 14:00:00|17173.9|17169.9|17223.4|17219.4|17224.9|17220.9|17161.9|17157.9|2196
1638889200000|2021-12-07 15:00:00|17224.9|17220.9|17224.4|17220.4|17237.9|17233.9|17218.9|17214.9|1549
1638892800000|2021-12-07 16:00:00|17227.4|17223.4|17240.9|17236.9|17240.9|17236.9|17224.9|17220.9|818
1638896400000|2021-12-07 17:00:00|17240.4|17236.4|17240.9|17236.9|17246.4|17242.4|17230.4|17226.4|1162
1638900000000|2021-12-07 18:00:00|17238.9|17234.9|17237.4|17233.4|17240.4|17236.4|17218.4|17214.4|386
1638903600000|2021-12-07 19:00:00|17236.9|17232.9|17246.9|17242.9|17254.4|17250.4|17234.9|17230.9|478
1638907200000|2021-12-07 20:00:00|17245.9|17241.9|17258.9|17254.9|17258.9|17254.9|17224.9|17220.9|434
1638910800000|2021-12-07 21:00:00|17259.4|17255.4|17289.1|17271.1|17294.7|17276.7|17247.9|17241|9940540
1638914400000|2021-12-07 22:00:00|17289.4|17271.4|17290.9|17272.9|17297.2|17279.2|17289.1|17271.1|0
1638918000000|2021-12-07 23:00:00|17289.3|17271.3|17286|17268|17292.5|17274.5|17271.6|17253.6|0
1638921600000|2021-12-08 00:00:00|17285.4|17267.4|17265.3|17247.3|17302|17284|17264.7|17246.7|0
1638925200000|2021-12-08 01:00:00|17264.5|17246.5|17251.9|17247.9|17288.4|17284.4|17233.4|17229.4|1179
1638928800000|2021-12-08 02:00:00|17254.4|17250.4|17278.4|17274.4|17283.9|17279.9|17250.9|17246.9|943
1638932400000|2021-12-08 03:00:00|17275.9|17271.9|17366.4|17362.4|17374.4|17370.4|17269.9|17265.9|8133
1638936000000|2021-12-08 04:00:00|17366.9|17362.9|17380.2|17376.2|17416.9|17412.9|17339.7|17335.7|8738
1638939600000|2021-12-08 05:00:00|17380.4|17376.4|17431.2|17427.2|17431.2|17427.2|17369.2|17365.2|6457
1638943200000|2021-12-08 06:00:00|17430.9|17426.9|17404.9|17400.9|17434.7|17430.7|17387.2|17383.2|4202
1638946800000|2021-12-08 07:00:00|17405.7|17401.7|17445.2|17441.2|17449.2|17445.2|17382.4|17378.4|4039
1638950400000|2021-12-08 08:00:00|17444.9|17440.9|17428.7|17424.7|17454.4|17450.4|17418.4|17414.4|6299
1638954000000|2021-12-08 09:00:00|17427.9|17423.9|17459.7|17455.7|17472.4|17468.4|17423.2|17419.2|10074
1638957600000|2021-12-08 10:00:00|17459.9|17455.9|17412.9|17408.9|17460.7|17456.7|17400.8|17382.8|7868617
1638961200000|2021-12-08 11:00:00|17412.7|17408.7|17460.9|17456.9|17476.9|17472.9|17402.4|17398.4|838
1638964800000|2021-12-08 12:00:00|17463.4|17459.4|17452.9|17448.9|17472.4|17468.4|17443.4|17439.4|885
1638968400000|2021-12-08 13:00:00|17449.9|17445.9|17434.9|17430.9|17449.9|17445.9|17431.4|17427.4|515
1638972000000|2021-12-08 14:00:00|17433.9|17429.9|17471.9|17467.9|17492.9|17488.9|17423.4|17419.4|1842
1638975600000|2021-12-08 15:00:00|17471.4|17467.4|17477.4|17473.4|17479.4|17475.4|17456.9|17452.9|1417
1638979200000|2021-12-08 16:00:00|17479.4|17475.4|17473.4|17469.4|17486.4|17482.4|17467.9|17463.9|765
1638982800000|2021-12-08 17:00:00|17471.4|17467.4|17473.9|17469.9|17477.9|17473.9|17466.4|17462.4|266
1638986400000|2021-12-08 18:00:00|17475.9|17471.9|17464.4|17460.4|17476.4|17472.4|17459.4|17455.4|248
1638990000000|2021-12-08 19:00:00|17465.9|17461.9|17466.9|17462.9|17471.9|17467.9|17458.9|17454.9|250
1638993600000|2021-12-08 20:00:00|17464.4|17460.4|17474.9|17470.9|17474.9|17470.9|17459.4|17455.4|428
1638997200000|2021-12-08 21:00:00|17474.4|17470.4|17466.3|17448.3|17474.4|17470.4|17460.9|17446|7919556
1639000800000|2021-12-08 22:00:00|17465.6|17447.6|17466.2|17448.2|17467.2|17449.2|17465.1|17447.1|0
1639004400000|2021-12-08 23:00:00|17465.9|17447.9|17458.9|17440.9|17469.5|17451.5|17455|17437|0
1639008000000|2021-12-09 00:00:00|17458.6|17440.6|17455.7|17437.7|17464.4|17446.4|17451.2|17433.2|0
1639011600000|2021-12-09 01:00:00|17455.3|17437.3|17508.9|17504.9|17513.4|17509.4|17454.9|17436.9|1394
1639015200000|2021-12-09 02:00:00|17511.4|17507.4|17517.4|17513.4|17519.9|17515.9|17483.4|17479.4|668
1639018800000|2021-12-09 03:00:00|17516.9|17512.9|17417.4|17413.4|17522.9|17518.9|17414.4|17410.4|5606
1639022400000|2021-12-09 04:00:00|17414.4|17410.4|17373.4|17369.4|17471.4|17467.4|17369.7|17365.7|7856
1639026000000|2021-12-09 05:00:00|17374.7|17370.7|17415.9|17411.9|17436.2|17432.2|17364.7|17360.7|5030
1639029600000|2021-12-09 06:00:00|17415.4|17411.4|17465.4|17461.4|17482.2|17478.2|17401.4|17397.4|3666
1639033200000|2021-12-09 07:00:00|17465.7|17461.7|17518.4|17514.4|17536.4|17532.4|17465.7|17461.7|4901
1639036800000|2021-12-09 08:00:00|17518.2|17514.2|17454.4|17450.4|17519.7|17515.7|17437.2|17433.2|6448
1639040400000|2021-12-09 09:00:00|17454.7|17450.7|17497.2|17493.2|17515.4|17511.4|17447.4|17443.4|6116
1639044000000|2021-12-09 10:00:00|17497.4|17493.4|17485.7|17481.7|17501.4|17495.9|17474.1|17456.1|8511616
1639047600000|2021-12-09 11:00:00|17485.9|17481.9|17459.4|17455.4|17487.7|17483.7|17448.4|17444.4|530
1639051200000|2021-12-09 12:00:00|17460.4|17456.4|17456.4|17452.4|17467.9|17463.9|17453.4|17449.4|397
1639054800000|2021-12-09 13:00:00|17455.4|17451.4|17436.4|17432.4|17457.4|17453.4|17432.9|17428.9|577
1639058400000|2021-12-09 14:00:00|17437.9|17433.9|17477.9|17473.9|17480.4|17476.4|17434.4|17430.4|1023
1639062000000|2021-12-09 15:00:00|17476.9|17472.9|17480.4|17476.4|17488.4|17484.4|17438.9|17434.9|603
1639065600000|2021-12-09 16:00:00|17479.9|17475.9|17482.9|17478.9|17487.9|17483.9|17469.4|17465.4|879
1639069200000|2021-12-09 17:00:00|17483.4|17479.4|17502.9|17498.9|17506.4|17502.4|17475.4|17471.4|769
1639072800000|2021-12-09 18:00:00|17506.4|17502.4|17481.4|17477.4|17513.9|17509.9|17472.4|17468.4|457
1639076400000|2021-12-09 19:00:00|17480.9|17476.9|17472.4|17468.4|17491.9|17487.9|17469.9|17465.9|90
1639080000000|2021-12-09 20:00:00|17474.9|17470.9|17476.9|17472.9|17491.9|17487.9|17460.4|17456.4|424
1639083600000|2021-12-09 21:00:00|17474.9|17470.9|17478.9|17460.9|17482.9|17478.9|17462.4|17448.8|8555331
1639087200000|2021-12-09 22:00:00|17478.8|17460.8|17480.8|17462.8|17483|17465|17477.6|17459.6|0
1639090800000|2021-12-09 23:00:00|17479.3|17461.3|17474.9|17456.9|17496.8|17478.8|17474.9|17456.9|0
1639094400000|2021-12-10 00:00:00|17475.5|17457.5|17452.8|17434.8|17483.4|17465.4|17449|17431|0
1639098000000|2021-12-10 01:00:00|17453.1|17435.1|17473.4|17469.4|17480.9|17476.9|17437.9|17433.9|1066
1639101600000|2021-12-10 02:00:00|17469.9|17465.9|17451.9|17447.9|17480.9|17476.9|17445.9|17441.9|588
1639105200000|2021-12-10 03:00:00|17454.4|17450.4|17502.9|17498.9|17509.4|17505.4|17410.4|17406.4|5393
1639108800000|2021-12-10 04:00:00|17501.4|17497.4|17432.2|17428.2|17513.9|17509.9|17413.7|17409.7|5027
1639112400000|2021-12-10 05:00:00|17431.9|17427.9|17432.2|17428.2|17470.4|17466.4|17424.2|17420.2|3235
1639116000000|2021-12-10 06:00:00|17431.7|17427.7|17408.9|17404.9|17457.7|17453.7|17401.7|17397.7|3431
1639119600000|2021-12-10 07:00:00|17409.4|17405.4|17384.4|17380.4|17416.2|17412.2|17377.2|17373.2|5809
1639123200000|2021-12-10 08:00:00|17384.7|17380.7|17465.4|17461.4|17465.9|17461.9|17379.9|17375.9|6614
1639126800000|2021-12-10 09:00:00|17464.9|17460.9|17487.9|17483.9|17525.7|17521.7|17448.9|17444.9|7918
1639130400000|2021-12-10 10:00:00|17488.2|17484.2|17501.2|17497.2|17504.2|17498.2|17476.9|17470.2|7469413
1639134000000|2021-12-10 11:00:00|17500.9|17496.9|17527.4|17523.4|17529.9|17525.9|17499.7|17495.7|443
1639137600000|2021-12-10 12:00:00|17529.4|17525.4|17510.4|17506.4|17529.4|17525.4|17510.4|17506.4|230
1639141200000|2021-12-10 13:00:00|17512.4|17508.4|17529.9|17525.9|17553.9|17549.9|17498.4|17494.4|904
1639144800000|2021-12-10 14:00:00|17528.9|17524.9|17520.4|17516.4|17538.9|17534.9|17507.9|17503.9|730
1639148400000|2021-12-10 15:00:00|17526.9|17522.9|17537.9|17533.9|17560.4|17556.4|17517.4|17513.4|1335
1639152000000|2021-12-10 16:00:00|17533.9|17529.9|17559.9|17555.9|17560.9|17556.9|17525.9|17521.9|937
1639155600000|2021-12-10 17:00:00|17553.9|17549.9|17559.9|17555.9|17564.4|17560.4|17549.9|17545.9|720
1639159200000|2021-12-10 18:00:00|17563.9|17559.9|17550.9|17546.9|17578.4|17574.4|17546.9|17542.9|783
1639162800000|2021-12-10 19:00:00|17556.4|17552.4|17551.9|17547.9|17563.4|17559.4|17546.4|17542.4|139
1639166400000|2021-12-10 20:00:00|17553.4|17549.4|17567.4|17563.4|17567.4|17563.4|17543.9|17539.9|290
1639170000000|2021-12-10 21:00:00|17564.9|17560.9|17573.4|17555.4|17575.8|17561.4|17560.9|17548.9|7507746
1639350000000|2021-12-12 23:00:00|17583.6|17565.6|17599|17581|17601.9|17583.9|17583.2|17565.2|0
1639353600000|2021-12-13 00:00:00|17598.7|17580.7|17611.3|17593.3|17612.1|17594.1|17596.5|17578.5|0
1639357200000|2021-12-13 01:00:00|17582.4|17578.4|17625.9|17621.9|17634.4|17630.4|17574.9|17570.9|1399
1639360800000|2021-12-13 02:00:00|17624.4|17620.4|17607.9|17603.9|17629.4|17625.4|17600.9|17596.9|1016
1639364400000|2021-12-13 03:00:00|17608.4|17604.4|17613.9|17609.9|17630.9|17626.9|17587.4|17583.4|5658
1639368000000|2021-12-13 04:00:00|17613.4|17609.4|17587.2|17583.2|17627.9|17623.9|17552.9|17548.9|6112
1639371600000|2021-12-13 05:00:00|17587.7|17583.7|17559.4|17555.4|17600.2|17596.2|17537.9|17533.9|5426
1639375200000|2021-12-13 06:00:00|17558.7|17554.7|17433.7|17429.7|17559.2|17555.2|17432.2|17428.2|6283
1639378800000|2021-12-13 07:00:00|17433.9|17429.9|17399.4|17395.4|17454.2|17450.2|17350.7|17346.7|10187
1639382400000|2021-12-13 08:00:00|17399.2|17395.2|17377.7|17373.7|17441.9|17437.9|17344.9|17340.9|7592
1639386000000|2021-12-13 09:00:00|17377.4|17373.4|17403.7|17399.7|17418.9|17414.9|17359.2|17355.2|11369
1639389600000|2021-12-13 10:00:00|17404.7|17400.7|17413.7|17409.7|17422.2|17418.2|17395.4|17377.4|9924284
1639393200000|2021-12-13 11:00:00|17414.2|17410.2|17406.4|17402.4|17420.4|17416.4|17402.9|17398.9|245
1639396800000|2021-12-13 12:00:00|17405.4|17401.4|17402.4|17398.4|17405.4|17401.4|17394.4|17390.4|337
1639400400000|2021-12-13 13:00:00|17401.9|17397.9|17397.4|17393.4|17413.4|17409.4|17381.9|17377.9|321
1639404000000|2021-12-13 14:00:00|17394.9|17390.9|17329.9|17325.9|17395.9|17391.9|17324.9|17320.9|1347
1639407600000|2021-12-13 15:00:00|17330.4|17326.4|17295.9|17291.9|17337.9|17333.9|17271.9|17267.9|2154
1639411200000|2021-12-13 16:00:00|17294.4|17290.4|17277.4|17273.4|17300.4|17296.4|17264.9|17260.9|1050
1639414800000|2021-12-13 17:00:00|17273.4|17269.4|17286.9|17282.9|17302.4|17298.4|17253.4|17249.4|494
1639418400000|2021-12-13 18:00:00|17288.4|17284.4|17289.9|17285.9|17294.9|17290.9|17277.4|17273.4|347
1639422000000|2021-12-13 19:00:00|17289.4|17285.4|17303.4|17299.4|17305.4|17301.4|17283.9|17279.9|221
1639425600000|2021-12-13 20:00:00|17305.9|17301.9|17258.4|17254.4|17309.9|17305.9|17254.4|17250.4|1660
1639429200000|2021-12-13 21:00:00|17260.4|17256.4|17269.6|17251.6|17275|17257|17256.4|17242|9977290
1639432800000|2021-12-13 22:00:00|17269.5|17251.5|17266.6|17248.6|17269.7|17251.7|17264.6|17246.6|0
1639436400000|2021-12-13 23:00:00|17268.6|17250.6|17273|17255|17277.4|17259.4|17264.1|17246.1|0
1639440000000|2021-12-14 00:00:00|17272.3|17254.3|17278.5|17260.5|17284.7|17266.7|17263.7|17245.7|0
1639443600000|2021-12-14 01:00:00|17278.9|17260.9|17271.9|17267.9|17305.4|17301.4|17258.4|17254.4|1825
1639447200000|2021-12-14 02:00:00|17269.9|17265.9|17253.8|17249.8|17272.9|17268.9|17221.9|17217.9|2113
1639450800000|2021-12-14 03:00:00|17252.8|17248.8|17288.3|17284.3|17296.8|17292.8|17238.8|17234.8|9582
1639454400000|2021-12-14 04:00:00|17289.8|17285.8|17251.3|17247.3|17331.8|17327.8|17238.6|17234.6|8598
1639458000000|2021-12-14 05:00:00|17251.1|17247.1|17274.3|17270.3|17278.1|17274.1|17208.6|17204.6|9950
1639461600000|2021-12-14 06:00:00|17275.6|17271.6|17289.6|17285.6|17336.8|17332.8|17238.3|17234.3|7239
1639465200000|2021-12-14 07:00:00|17290.6|17286.6|17313.3|17309.3|17350.3|17346.3|17278.8|17274.8|4410
1639468800000|2021-12-14 08:00:00|17313.1|17309.1|17238.6|17234.6|17365.1|17361.1|17236.6|17232.6|9514
1639472400000|2021-12-14 09:00:00|17237.3|17233.3|17294.8|17290.8|17308.8|17304.8|17235.1|17231.1|10938
1639476000000|2021-12-14 10:00:00|17295.3|17291.3|17286.6|17282.6|17304.8|17300.8|17269.1|17257.1|9052379
1639479600000|2021-12-14 11:00:00|17286.3|17282.3|17302.8|17298.8|17306.8|17302.8|17286.1|17282.1|203
1639483200000|2021-12-14 12:00:00|17302.3|17298.3|17300.8|17296.8|17311.3|17307.3|17298.3|17294.3|249
1639486800000|2021-12-14 13:00:00|17299.8|17295.8|17257.8|17253.8|17308.8|17304.8|17253.8|17249.8|578
1639490400000|2021-12-14 14:00:00|17255.8|17251.8|17301.8|17297.8|17314.3|17310.3|17251.3|17247.3|1115
1639494000000|2021-12-14 15:00:00|17300.8|17296.8|17242.3|17238.3|17304.3|17300.3|17231.8|17227.8|1581
1639497600000|2021-12-14 16:00:00|17240.3|17236.3|17239.8|17235.8|17259.3|17255.3|17231.8|17227.8|973
1639501200000|2021-12-14 17:00:00|17238.8|17234.8|17246.3|17242.3|17256.8|17252.8|17231.8|17227.8|692
1639504800000|2021-12-14 18:00:00|17239.8|17235.8|17252.3|17248.3|17264.8|17260.8|17239.8|17235.8|305
1639508400000|2021-12-14 19:00:00|17255.3|17251.3|17275.3|17271.3|17277.3|17273.3|17252.3|17248.3|291
1639512000000|2021-12-14 20:00:00|17275.8|17271.8|17281.8|17277.8|17294.8|17290.8|17270.3|17266.3|309
1639515600000|2021-12-14 21:00:00|17285.8|17281.8|17303.5|17285.5|17305.7|17287.7|17270.8|17266.8|9118017
1639519200000|2021-12-14 22:00:00|17303.8|17285.8|17304.6|17286.6|17305.5|17287.5|17301.7|17283.7|0
1639522800000|2021-12-14 23:00:00|17305|17287|17301.4|17283.4|17313.3|17295.3|17293.6|17275.6|0
1639526400000|2021-12-15 00:00:00|17302.8|17284.8|17300.2|17282.2|17316.8|17298.8|17296.2|17278.2|0
1639530000000|2021-12-15 01:00:00|17299.9|17281.9|17295.3|17291.3|17300.2|17291.8|17251.8|17247.8|978
1639533600000|2021-12-15 02:00:00|17292.3|17288.3|17264.3|17260.3|17292.3|17288.3|17253.8|17249.8|282
1639537200000|2021-12-15 03:00:00|17263.8|17259.8|17238.3|17234.3|17319.3|17315.3|17231.3|17227.3|6168
1639540800000|2021-12-15 04:00:00|17236.3|17232.3|17213.6|17209.6|17246.8|17242.8|17195.3|17191.3|8554
1639544400000|2021-12-15 05:00:00|17213.1|17209.1|17246.3|17242.3|17250.1|17246.1|17154.1|17150.1|7684
1639548000000|2021-12-15 06:00:00|17248.8|17244.8|17207.8|17203.8|17271.8|17267.8|17191.6|17187.6|5678
1639551600000|2021-12-15 07:00:00|17207.6|17203.6|17218.8|17214.8|17221.1|17217.1|17172.1|17168.1|4267
1639555200000|2021-12-15 08:00:00|17218.6|17214.6|17254.8|17250.8|17270.6|17266.6|17210.6|17206.6|7522
1639558800000|2021-12-15 09:00:00|17254.6|17250.6|17194.8|17190.8|17293.3|17289.3|17183.8|17179.8|11068
1639562400000|2021-12-15 10:00:00|17195.1|17191.1|17194.6|17190.6|17218|17202.3|17184.6|17179.1|7963970
1639566000000|2021-12-15 11:00:00|17194.3|17190.3|17197.8|17193.8|17198.8|17194.8|17185.3|17181.3|180
1639569600000|2021-12-15 12:00:00|17197.3|17193.3|17188.3|17184.3|17204.8|17200.8|17188.3|17184.3|212
1639573200000|2021-12-15 13:00:00|17189.8|17185.8|17201.8|17197.8|17206.8|17202.8|17180.8|17176.8|332
1639576800000|2021-12-15 14:00:00|17201.3|17197.3|17137.8|17133.8|17209.8|17205.8|17126.3|17122.3|1615
1639580400000|2021-12-15 15:00:00|17136.8|17132.8|17145.3|17141.3|17163.3|17159.3|17125.3|17121.3|1266
1639584000000|2021-12-15 16:00:00|17144.8|17140.8|17134.8|17130.8|17160.8|17156.8|17125.8|17121.8|1387
1639587600000|2021-12-15 17:00:00|17135.8|17131.8|17153.3|17149.3|17156.8|17152.8|17129.3|17125.3|494
1639591200000|2021-12-15 18:00:00|17152.3|17148.3|17136.3|17132.3|17154.8|17150.8|17133.3|17129.3|205
1639594800000|2021-12-15 19:00:00|17155.3|17151.3|17189.8|17185.8|17212.3|17208.3|17116.8|17112.8|1496
1639598400000|2021-12-15 20:00:00|17191.8|17187.8|17262.3|17258.3|17267.3|17263.3|17176.3|17172.3|866
1639602000000|2021-12-15 21:00:00|17261.8|17257.8|17279.6|17261.6|17282|17265.8|17261.8|17253.2|8014691
1639605600000|2021-12-15 22:00:00|17279.4|17261.4|17286.7|17268.7|17287.7|17269.7|17279.3|17261.3|0
1639609200000|2021-12-15 23:00:00|17286.1|17268.1|17301.3|17283.3|17311.2|17293.2|17283.5|17265.5|0
1639612800000|2021-12-16 00:00:00|17300.6|17282.6|17282.4|17264.4|17301|17283|17275.5|17257.5|0
1639616400000|2021-12-16 01:00:00|17282.9|17264.9|17266.8|17262.8|17334.8|17330.8|17255.8|17251.8|1745
1639620000000|2021-12-16 02:00:00|17267.3|17263.3|17306.3|17302.3|17323.3|17319.3|17267.3|17263.3|1235
1639623600000|2021-12-16 03:00:00|17304.8|17300.8|17291.8|17287.8|17354.3|17350.3|17280.8|17276.8|7601
1639627200000|2021-12-16 04:00:00|17292.3|17288.3|17246.5|17242.5|17296.8|17292.8|17215.8|17211.8|9151
1639630800000|2021-12-16 05:00:00|17247.3|17243.3|17225.5|17221.5|17283.8|17279.8|17221.3|17217.3|5857
1639634400000|2021-12-16 06:00:00|17225.8|17221.8|17201.5|17197.5|17241.3|17237.3|17194|17190|4742
1639638000000|2021-12-16 07:00:00|17201.3|17197.3|17251.8|17247.8|17286.5|17282.5|17187|17183|8751
1639641600000|2021-12-16 08:00:00|17250.8|17246.8|17235.5|17231.5|17271.3|17267.3|17214.5|17210.5|7426
1639645200000|2021-12-16 09:00:00|17235.8|17231.8|17285|17281|17293.3|17289.3|17180.8|17176.8|10868
1639648800000|2021-12-16 10:00:00|17285.5|17281.5|17285.3|17281.3|17294.9|17285.5|17275.3|17263.6|9300256
1639652400000|2021-12-16 11:00:00|17285.5|17281.5|17309.5|17305.5|17310|17306|17276.8|17272.8|764
1639656000000|2021-12-16 12:00:00|17304.5|17300.5|17292.5|17288.5|17309|17305|17285.5|17281.5|681
1639659600000|2021-12-16 13:00:00|17293|17289|17298.5|17294.5|17308|17304|17290.5|17286.5|486
1639663200000|2021-12-16 14:00:00|17300|17296|17278.5|17274.5|17317.5|17313.5|17272|17268|1683
1639666800000|2021-12-16 15:00:00|17278|17274|17308.5|17304.5|17309|17305|17267|17263|2251
1639670400000|2021-12-16 16:00:00|17306.5|17302.5|17295|17291|17316.5|17312.5|17267.5|17263.5|1450
1639674000000|2021-12-16 17:00:00|17294.5|17290.5|17254.5|17250.5|17304.5|17300.5|17254.5|17250.5|914
1639677600000|2021-12-16 18:00:00|17256|17252|17281.5|17277.5|17290.5|17286.5|17256|17252|374
1639681200000|2021-12-16 19:00:00|17288.5|17284.5|17226.5|17222.5|17288.5|17284.5|17216|17212|1243
1639684800000|2021-12-16 20:00:00|17227.5|17223.5|17235|17231|17266.5|17262.5|17217.5|17213.5|911
1639688400000|2021-12-16 21:00:00|17233.5|17229.5|17238.9|17220.9|17242.6|17231.5|17225.7|17207.7|9354731
1639692000000|2021-12-16 22:00:00|17239|17221|17235.4|17217.4|17239|17221|17231.9|17213.9|0
1639695600000|2021-12-16 23:00:00|17237.2|17219.2|17218.6|17200.6|17239.1|17221.1|17206.7|17188.7|0
1639699200000|2021-12-17 00:00:00|17219.9|17201.9|17232.4|17214.4|17239.6|17221.6|17209.9|17191.9|0
1639702800000|2021-12-17 01:00:00|17231.8|17213.8|17252.6|17248.6|17262.1|17258.1|17217.1|17211.8|1632
1639706400000|2021-12-17 02:00:00|17249.1|17245.1|17235.1|17231.1|17268.6|17264.6|17226.1|17222.1|723
1639710000000|2021-12-17 03:00:00|17234.1|17230.1|17127.1|17123.1|17239.1|17235.1|17123.6|17119.6|8816
1639713600000|2021-12-17 04:00:00|17127.6|17123.6|17050.4|17046.4|17141.1|17137.1|17012.9|17008.9|15424
1639717200000|2021-12-17 05:00:00|17047.6|17043.6|17023.4|17019.4|17050.6|17046.6|16979.1|16975.1|9270
1639720800000|2021-12-17 06:00:00|17023.9|17019.9|16999.9|16995.9|17034.6|17030.6|16962.9|16958.9|5737
1639724400000|2021-12-17 07:00:00|16999.6|16995.6|17054.6|17050.6|17054.6|17050.6|16964.4|16960.4|6557
1639728000000|2021-12-17 08:00:00|17054.1|17050.1|17014.6|17010.6|17077.6|17073.6|16996.1|16992.1|8818
1639731600000|2021-12-17 09:00:00|17014.4|17010.4|16971.9|16967.9|17026.1|17022.1|16948.1|16944.1|17172
1639735200000|2021-12-17 10:00:00|16970.4|16966.4|16965.9|16961.9|16981.1|16977.1|16946.3|16928.3|10607509
1639738800000|2021-12-17 11:00:00|16964.9|16960.9|16978.6|16974.6|16978.6|16974.6|16952.6|16948.6|814
1639742400000|2021-12-17 12:00:00|16981.1|16977.1|16950.1|16946.1|16989.6|16985.6|16941.6|16937.6|570
1639746000000|2021-12-17 13:00:00|16947.1|16943.1|16944.1|16940.1|16962.6|16958.6|16937.1|16933.1|451
1639749600000|2021-12-17 14:00:00|16940.6|16936.6|16954.1|16950.1|16969.6|16965.6|16925.6|16921.6|2074
1639753200000|2021-12-17 15:00:00|16952.6|16948.6|16971.6|16967.6|16974.1|16970.1|16891.1|16887.1|2414
1639756800000|2021-12-17 16:00:00|16966.6|16962.6|16953.6|16949.6|16986.6|16982.6|16926.1|16922.1|1679
1639760400000|2021-12-17 17:00:00|16951.1|16947.1|16954.1|16950.1|16973.6|16969.6|16923.1|16919.1|372
1639764000000|2021-12-17 18:00:00|16951.6|16947.6|16978.1|16974.1|16984.1|16980.1|16951.6|16947.6|157
1639767600000|2021-12-17 19:00:00|16982.1|16978.1|16968.1|16964.1|16982.1|16978.1|16961.6|16957.6|90
1639771200000|2021-12-17 20:00:00|16974.6|16970.6|16935.1|16931.1|16978.1|16974.1|16935.1|16931.1|324
1639774800000|2021-12-17 21:00:00|16939.6|16935.6|16962.3|16944.3|16966.6|16962.6|16939.6|16935.6|10683419
1639954800000|2021-12-19 23:00:00|16960.7|16942.7|16869.3|16851.3|16965.7|16947.7|16865.1|16847.1|0
1639958400000|2021-12-20 00:00:00|16870.2|16852.2|16911.8|16893.8|16915.2|16897.2|16834.2|16816.2|0
1639962000000|2021-12-20 01:00:00|16912|16894|16893.6|16889.6|16925.1|16921.1|16889.1|16885.1|2211
1639965600000|2021-12-20 02:00:00|16893.1|16889.1|16861.8|16857.8|16893.6|16889.6|16841.8|16837.8|2324
1639969200000|2021-12-20 03:00:00|16863.3|16859.3|16681.8|16677.8|16864.3|16860.3|16671.3|16667.3|12435
1639972800000|2021-12-20 04:00:00|16680.3|16676.3|16591.3|16587.3|16711.3|16707.3|16574.3|16570.3|16051
1639976400000|2021-12-20 05:00:00|16590.8|16586.8|16551.3|16547.3|16624.8|16620.8|16549.1|16545.1|12383
1639980000000|2021-12-20 06:00:00|16550.6|16546.6|16488.6|16484.6|16564.6|16560.6|16485.3|16481.3|8549
1639983600000|2021-12-20 07:00:00|16489.3|16485.3|16499.6|16495.6|16513.1|16509.1|16390.1|16386.1|13274
1639987200000|2021-12-20 08:00:00|16500.6|16496.6|16559.8|16555.8|16569.8|16565.8|16461.6|16457.6|11711
1639990800000|2021-12-20 09:00:00|16556.6|16552.6|16591.1|16587.1|16621.8|16617.8|16509.1|16505.1|11478
1639994400000|2021-12-20 10:00:00|16590.8|16586.8|16639.1|16635.1|16655.3|16651.3|16590.8|16586.8|14700313
1639998000000|2021-12-20 11:00:00|16638.8|16634.8|16663.3|16659.3|16665.3|16661.3|16626.8|16622.8|636
1640001600000|2021-12-20 12:00:00|16666.3|16662.3|16637.3|16633.3|16668.3|16664.3|16631.3|16627.3|443
1640005200000|2021-12-20 13:00:00|16642.3|16638.3|16658.8|16654.8|16661.3|16657.3|16634.8|16630.8|203
1640008800000|2021-12-20 14:00:00|16661.8|16657.8|16679.3|16675.3|16693.3|16689.3|16652.3|16648.3|2099
1640012400000|2021-12-20 15:00:00|16682.3|16678.3|16649.8|16645.8|16689.3|16685.3|16646.3|16642.3|1608
1640016000000|2021-12-20 16:00:00|16645.8|16641.8|16667.3|16663.3|16667.3|16663.3|16629.3|16625.3|934
1640019600000|2021-12-20 17:00:00|16668.8|16664.8|16665.8|16661.8|16680.3|16676.3|16658.3|16654.3|398
1640023200000|2021-12-20 18:00:00|16666.3|16662.3|16691.3|16687.3|16693.3|16689.3|16660.8|16656.8|436
1640026800000|2021-12-20 19:00:00|16692.8|16688.8|16712.3|16708.3|16723.8|16719.8|16690.3|16686.3|676
1640030400000|2021-12-20 20:00:00|16711.8|16707.8|16737.8|16733.8|16739.8|16735.8|16704.3|16700.3|731
1640034000000|2021-12-20 21:00:00|16736.3|16732.3|16748.2|16730.2|16761.3|16745.8|16716.8|16712.8|14790785
1640037600000|2021-12-20 22:00:00|16749.2|16731.2|16749.9|16731.9|16750.1|16732.1|16747.7|16729.7|0
1640041200000|2021-12-20 23:00:00|16747.3|16729.3|16771.6|16753.6|16777.6|16759.6|16746|16728|0
1640044800000|2021-12-21 00:00:00|16772.2|16754.2|16773.6|16755.6|16776.2|16758.2|16741.3|16723.3|0
1640048400000|2021-12-21 01:00:00|16774|16756|16784.3|16780.3|16796.3|16792.3|16705.3|16701.3|2950
1640052000000|2021-12-21 02:00:00|16785.8|16781.8|16766.8|16762.8|16802.3|16798.3|16761.8|16757.8|1953
1640055600000|2021-12-21 03:00:00|16767.3|16763.3|16778.8|16774.8|16820.8|16816.8|16708.8|16704.8|13679
1640059200000|2021-12-21 04:00:00|16779.3|16775.3|16867.1|16863.1|16870.3|16866.3|16726.8|16722.8|13424
1640062800000|2021-12-21 05:00:00|16866.8|16862.8|16869.3|16865.3|16904.1|16900.1|16848.8|16844.8|8028
1640066400000|2021-12-21 06:00:00|16868.1|16864.1|16906.3|16902.3|16928.1|16924.1|16861.3|16857.3|5682
1640070000000|2021-12-21 07:00:00|16906.8|16902.8|16882.6|16878.6|16932.8|16928.8|16860.8|16856.8|6306
1640073600000|2021-12-21 08:00:00|16882.3|16878.3|16750.8|16746.8|16890.8|16886.8|16734.8|16730.8|8803
1640077200000|2021-12-21 09:00:00|16751.1|16747.1|16790.1|16786.1|16809.3|16805.3|16687.6|16683.6|9304
1640080800000|2021-12-21 10:00:00|16784.6|16780.6|16813.8|16809.8|16832.7|16814.7|16769.8|16765.8|11627606
1640084400000|2021-12-21 11:00:00|16813.3|16809.3|16822.8|16818.8|16834.3|16830.3|16808.8|16804.8|377
1640088000000|2021-12-21 12:00:00|16820.3|16816.3|16837.8|16833.8|16837.8|16833.8|16819.8|16815.8|317
1640091600000|2021-12-21 13:00:00|16836.8|16832.8|16819.8|16815.8|16836.8|16832.8|16812.8|16808.8|650
1640095200000|2021-12-21 14:00:00|16821.3|16817.3|16818.3|16814.3|16842.8|16838.8|16798.8|16794.8|1140
1640098800000|2021-12-21 15:00:00|16817.8|16813.8|16825.3|16821.3|16841.3|16837.3|16800.8|16796.8|1540
1640102400000|2021-12-21 16:00:00|16826.8|16822.8|16847.3|16843.3|16856.3|16852.3|16820.8|16816.8|1374
1640106000000|2021-12-21 17:00:00|16847.8|16843.8|16876.3|16872.3|16876.3|16872.3|16840.3|16836.3|817
1640109600000|2021-12-21 18:00:00|16873.8|16869.8|16883.3|16879.3|16894.8|16890.8|16863.3|16859.3|497
1640113200000|2021-12-21 19:00:00|16883.8|16879.8|16879.8|16875.8|16890.8|16886.8|16868.3|16864.3|577
1640116800000|2021-12-21 20:00:00|16879.3|16875.3|16882.8|16878.8|16892.3|16888.3|16866.8|16862.8|884
1640120400000|2021-12-21 21:00:00|16877.8|16873.8|16894.4|16876.4|16895.7|16877.7|16873.3|16868.2|11697889
1640124000000|2021-12-21 22:00:00|16895|16877|16891.5|16873.5|16896.3|16878.3|16890.2|16872.2|0
1640127600000|2021-12-21 23:00:00|16891.7|16873.7|16883.5|16865.5|16895.2|16877.2|16879.1|16861.1|0
1640131200000|2021-12-22 00:00:00|16884.1|16866.1|16868.7|16850.7|16890.3|16872.3|16866.8|16848.8|0
1640134800000|2021-12-22 01:00:00|16868.3|16850.3|16843.3|16839.3|16883.8|16879.8|16840.8|16836.8|1487
1640138400000|2021-12-22 02:00:00|16843.8|16839.8|16819.3|16815.3|16851.8|16847.8|16817.8|16813.8|981
1640142000000|2021-12-22 03:00:00|16819.8|16815.8|16857.8|16853.8|16893.8|16889.8|16814.3|16810.3|6046
1640145600000|2021-12-22 04:00:00|16858.8|16854.8|16809.1|16805.1|16901.3|16897.3|16807.6|16803.6|6902
1640149200000|2021-12-22 05:00:00|16809.6|16805.6|16850.8|16846.8|16874.1|16870.1|16801.1|16797.1|4708
1640152800000|2021-12-22 06:00:00|16851.3|16847.3|16863.1|16859.1|16891.8|16887.8|16844.1|16840.1|4123
1640156400000|2021-12-22 07:00:00|16862.6|16858.6|16873.8|16869.8|16903.8|16899.8|16837.8|16833.8|3852
1640160000000|2021-12-22 08:00:00|16874.1|16870.1|16887.8|16883.8|16889.6|16885.6|16828.6|16824.6|5013
1640163600000|2021-12-22 09:00:00|16888.1|16884.1|16934.6|16930.6|16949.8|16945.8|16864.3|16860.3|8780
1640167200000|2021-12-22 10:00:00|16934.3|16930.3|16957.8|16953.8|16958.5|16954.3|16930.8|16926.8|7491170
1640170800000|2021-12-22 11:00:00|16957.6|16953.6|16956.3|16952.3|16969.6|16965.6|16947.3|16943.3|391
1640174400000|2021-12-22 12:00:00|16955.8|16951.8|16950.8|16946.8|16957.8|16953.8|16949.3|16945.3|246
1640178000000|2021-12-22 13:00:00|16952.3|16948.3|16950.8|16946.8|16957.8|16953.8|16941.8|16937.8|601
1640181600000|2021-12-22 14:00:00|16950.3|16946.3|16953.3|16949.3|16973.3|16969.3|16939.8|16935.8|2289
1640185200000|2021-12-22 15:00:00|16955.8|16951.8|17039.8|17035.8|17048.3|17044.3|16949.3|16945.3|2606
1640188800000|2021-12-22 16:00:00|17039.3|17035.3|17045.8|17041.8|17065.8|17061.8|17036.8|17032.8|1948
1640192400000|2021-12-22 17:00:00|17046.3|17042.3|17053.3|17049.3|17055.3|17051.3|17041.8|17037.8|357
1640196000000|2021-12-22 18:00:00|17053.8|17049.8|17040.3|17036.3|17053.8|17049.8|17032.8|17028.8|883
1640199600000|2021-12-22 19:00:00|17039.8|17035.8|17041.8|17037.8|17045.8|17041.8|17031.8|17027.8|341
1640203200000|2021-12-22 20:00:00|17041.3|17037.3|17068.3|17064.3|17069.8|17065.8|17039.8|17035.8|471
1640206800000|2021-12-22 21:00:00|17071.3|17067.3|17070.1|17052.1|17072.5|17067.3|17060.8|17051.3|7530919
1640210400000|2021-12-22 22:00:00|17070.2|17052.2|17068.9|17050.9|17071|17053|17068.9|17050.9|0
1640214000000|2021-12-22 23:00:00|17069.4|17051.4|17075.8|17057.8|17081|17063|17069.4|17051.4|0
1640217600000|2021-12-23 00:00:00|17074.5|17056.5|17062.2|17044.2|17076.8|17058.8|17056.9|17038.9|0
1640221200000|2021-12-23 01:00:00|17062.6|17044.6|17028.8|17024.8|17063.3|17059.3|17022.8|17018.8|1630
1640224800000|2021-12-23 02:00:00|17029.8|17025.8|17056.2|17052.2|17057.2|17053.2|17028.3|17024.3|680
1640228400000|2021-12-23 03:00:00|17055.7|17051.7|17055.7|17051.7|17061.7|17057.7|17029.7|17025.7|6113
1640232000000|2021-12-23 04:00:00|17056.2|17052.2|17051|17047|17105.2|17101.2|17034.5|17030.5|9312
1640235600000|2021-12-23 05:00:00|17050.7|17046.7|17037.2|17033.2|17071.2|17067.2|17023.5|17019.5|5784
1640239200000|2021-12-23 06:00:00|17037|17033|17086|17082|17090.2|17086.2|17030|17026|4457
1640242800000|2021-12-23 07:00:00|17086.2|17082.2|17115.2|17111.2|17133.5|17129.5|17073|17069|5050
1640246400000|2021-12-23 08:00:00|17115.5|17111.5|17088.2|17084.2|17122|17118|17049.5|17045.5|6518
1640250000000|2021-12-23 09:00:00|17088|17084|17039|17035|17097.5|17093.5|17031.2|17027.2|10956
1640253600000|2021-12-23 10:00:00|17038.7|17034.7|17053.5|17049.5|17060|17050.7|17038|17029.3|7812593
1640257200000|2021-12-23 11:00:00|17053.7|17049.7|17062.2|17058.2|17073.7|17069.7|17053.7|17049.7|593
1640260800000|2021-12-23 12:00:00|17063.2|17059.2|17067.7|17063.7|17079.7|17075.7|17060.2|17056.2|464
1640264400000|2021-12-23 13:00:00|17070.7|17066.7|17062.2|17058.2|17077.7|17073.7|17055.2|17051.2|943
1640268000000|2021-12-23 14:00:00|17061.7|17057.7|17060.2|17056.2|17085.2|17081.2|17050.2|17046.2|1076
1640271600000|2021-12-23 15:00:00|17061.2|17057.2|17106.2|17102.2|17108.7|17104.7|17053.2|17049.2|1408
1640275200000|2021-12-23 16:00:00|17105.7|17101.7|17100.7|17096.7|17110.7|17106.7|17093.7|17089.7|775
1640278800000|2021-12-23 17:00:00|17101.7|17097.7|17105.2|17101.2|17108.2|17104.2|17097.2|17093.2|337
1640282400000|2021-12-23 18:00:00|17102.7|17098.7|17105.2|17101.2|17108.2|17104.2|17084.7|17080.7|477
1640286000000|2021-12-23 19:00:00|17105.7|17101.7|17111.2|17107.2|17112.2|17108.2|17105.2|17101.2|267
1640289600000|2021-12-23 20:00:00|17107.2|17103.2|17100.2|17096.2|17111.7|17107.7|17100.2|17096.2|306
1640293200000|2021-12-23 21:00:00|17100.7|17096.7|17111.1|17093.1|17114|17101.2|17099.2|17090.4|7866803
1640307600000|2021-12-24 01:00:00|17095.7|17091.7|17118.2|17114.2|17130.2|17126.2|17091.2|17087.2|500
1640311200000|2021-12-24 02:00:00|17119.7|17115.7|17132.2|17128.2|17145.2|17141.2|17119.7|17115.7|663
1640314800000|2021-12-24 03:00:00|17137.2|17133.2|17089.7|17085.7|17150.2|17146.2|17052.7|17048.7|5809
1640318400000|2021-12-24 04:00:00|17088.2|17084.2|16945.2|16941.2|17095.2|17091.2|16926.2|16922.2|10344
1640322000000|2021-12-24 05:00:00|16945.5|16941.5|16946.7|16942.7|16973.7|16969.7|16911|16907|4151
1640325600000|2021-12-24 06:00:00|16946.2|16942.2|16968.5|16964.5|16986.2|16982.2|16921.5|16917.5|2371
1640329200000|2021-12-24 07:00:00|16968.7|16964.7|16959|16955|16969.5|16965.5|16928.5|16924.5|2450
1640332800000|2021-12-24 08:00:00|16959.5|16955.5|17041|17037|17065|17061|16957.7|16953.7|4499
1640336400000|2021-12-24 09:00:00|17041.2|17037.2|16987|16983|17060|17056|16967|16963|7452
1640340000000|2021-12-24 10:00:00|16987.2|16983.2|16978.5|16974.5|16990.7|16986.7|16978|16974|203
1639350000000|2021-12-12 23:00:00|17583.6|17565.6|17599|17581|17601.9|17583.9|17583.2|17565.2|0
1639353600000|2021-12-13 00:00:00|17598.7|17580.7|17611.3|17593.3|17612.1|17594.1|17596.5|17578.5|0
1639357200000|2021-12-13 01:00:00|17582.4|17578.4|17625.9|17621.9|17634.4|17630.4|17574.9|17570.9|1399
1639360800000|2021-12-13 02:00:00|17624.4|17620.4|17607.9|17603.9|17629.4|17625.4|17600.9|17596.9|1016
1639364400000|2021-12-13 03:00:00|17608.4|17604.4|17613.9|17609.9|17630.9|17626.9|17587.4|17583.4|5658
1639368000000|2021-12-13 04:00:00|17613.4|17609.4|17587.2|17583.2|17627.9|17623.9|17552.9|17548.9|6112
1639371600000|2021-12-13 05:00:00|17587.7|17583.7|17559.4|17555.4|17600.2|17596.2|17537.9|17533.9|5426
1639375200000|2021-12-13 06:00:00|17558.7|17554.7|17433.7|17429.7|17559.2|17555.2|17432.2|17428.2|6283
1639378800000|2021-12-13 07:00:00|17433.9|17429.9|17399.4|17395.4|17454.2|17450.2|17350.7|17346.7|10187
1639382400000|2021-12-13 08:00:00|17399.2|17395.2|17377.7|17373.7|17441.9|17437.9|17344.9|17340.9|7592
1639386000000|2021-12-13 09:00:00|17377.4|17373.4|17403.7|17399.7|17418.9|17414.9|17359.2|17355.2|11369
1639389600000|2021-12-13 10:00:00|17404.7|17400.7|17413.7|17409.7|17422.2|17418.2|17395.4|17377.4|9924284
1639393200000|2021-12-13 11:00:00|17414.2|17410.2|17406.4|17402.4|17420.4|17416.4|17402.9|17398.9|245
1639396800000|2021-12-13 12:00:00|17405.4|17401.4|17402.4|17398.4|17405.4|17401.4|17394.4|17390.4|337
1639400400000|2021-12-13 13:00:00|17401.9|17397.9|17397.4|17393.4|17413.4|17409.4|17381.9|17377.9|321
1639404000000|2021-12-13 14:00:00|17394.9|17390.9|17329.9|17325.9|17395.9|17391.9|17324.9|17320.9|1347
1639407600000|2021-12-13 15:00:00|17330.4|17326.4|17295.9|17291.9|17337.9|17333.9|17271.9|17267.9|2154
1639411200000|2021-12-13 16:00:00|17294.4|17290.4|17277.4|17273.4|17300.4|17296.4|17264.9|17260.9|1050
1639414800000|2021-12-13 17:00:00|17273.4|17269.4|17286.9|17282.9|17302.4|17298.4|17253.4|17249.4|494
1639418400000|2021-12-13 18:00:00|17288.4|17284.4|17289.9|17285.9|17294.9|17290.9|17277.4|17273.4|347
1639422000000|2021-12-13 19:00:00|17289.4|17285.4|17303.4|17299.4|17305.4|17301.4|17283.9|17279.9|221
1639425600000|2021-12-13 20:00:00|17305.9|17301.9|17258.4|17254.4|17309.9|17305.9|17254.4|17250.4|1660
1639429200000|2021-12-13 21:00:00|17260.4|17256.4|17269.6|17251.6|17275|17257|17256.4|17242|9977290
1639432800000|2021-12-13 22:00:00|17269.5|17251.5|17266.6|17248.6|17269.7|17251.7|17264.6|17246.6|0
1639436400000|2021-12-13 23:00:00|17268.6|17250.6|17273|17255|17277.4|17259.4|17264.1|17246.1|0
1639440000000|2021-12-14 00:00:00|17272.3|17254.3|17278.5|17260.5|17284.7|17266.7|17263.7|17245.7|0
1639443600000|2021-12-14 01:00:00|17278.9|17260.9|17271.9|17267.9|17305.4|17301.4|17258.4|17254.4|1825
1639447200000|2021-12-14 02:00:00|17269.9|17265.9|17253.8|17249.8|17272.9|17268.9|17221.9|17217.9|2113
1639450800000|2021-12-14 03:00:00|17252.8|17248.8|17288.3|17284.3|17296.8|17292.8|17238.8|17234.8|9582
1639454400000|2021-12-14 04:00:00|17289.8|17285.8|17251.3|17247.3|17331.8|17327.8|17238.6|17234.6|8598
1639458000000|2021-12-14 05:00:00|17251.1|17247.1|17274.3|17270.3|17278.1|17274.1|17208.6|17204.6|9950
1639461600000|2021-12-14 06:00:00|17275.6|17271.6|17289.6|17285.6|17336.8|17332.8|17238.3|17234.3|7239
1639465200000|2021-12-14 07:00:00|17290.6|17286.6|17313.3|17309.3|17350.3|17346.3|17278.8|17274.8|4410
1639468800000|2021-12-14 08:00:00|17313.1|17309.1|17238.6|17234.6|17365.1|17361.1|17236.6|17232.6|9514
1639472400000|2021-12-14 09:00:00|17237.3|17233.3|17294.8|17290.8|17308.8|17304.8|17235.1|17231.1|10938
1639476000000|2021-12-14 10:00:00|17295.3|17291.3|17286.6|17282.6|17304.8|17300.8|17269.1|17257.1|9052379
1639479600000|2021-12-14 11:00:00|17286.3|17282.3|17302.8|17298.8|17306.8|17302.8|17286.1|17282.1|203
1639483200000|2021-12-14 12:00:00|17302.3|17298.3|17300.8|17296.8|17311.3|17307.3|17298.3|17294.3|249
1639486800000|2021-12-14 13:00:00|17299.8|17295.8|17257.8|17253.8|17308.8|17304.8|17253.8|17249.8|578
1639490400000|2021-12-14 14:00:00|17255.8|17251.8|17301.8|17297.8|17314.3|17310.3|17251.3|17247.3|1115
1639494000000|2021-12-14 15:00:00|17300.8|17296.8|17242.3|17238.3|17304.3|17300.3|17231.8|17227.8|1581
1639497600000|2021-12-14 16:00:00|17240.3|17236.3|17239.8|17235.8|17259.3|17255.3|17231.8|17227.8|973
1639501200000|2021-12-14 17:00:00|17238.8|17234.8|17246.3|17242.3|17256.8|17252.8|17231.8|17227.8|692
1639504800000|2021-12-14 18:00:00|17239.8|17235.8|17252.3|17248.3|17264.8|17260.8|17239.8|17235.8|305
1639508400000|2021-12-14 19:00:00|17255.3|17251.3|17275.3|17271.3|17277.3|17273.3|17252.3|17248.3|291
1639512000000|2021-12-14 20:00:00|17275.8|17271.8|17281.8|17277.8|17294.8|17290.8|17270.3|17266.3|309
1639515600000|2021-12-14 21:00:00|17285.8|17281.8|17303.5|17285.5|17305.7|17287.7|17270.8|17266.8|9118017
1639519200000|2021-12-14 22:00:00|17303.8|17285.8|17304.6|17286.6|17305.5|17287.5|17301.7|17283.7|0
1639522800000|2021-12-14 23:00:00|17305|17287|17301.4|17283.4|17313.3|17295.3|17293.6|17275.6|0
1639526400000|2021-12-15 00:00:00|17302.8|17284.8|17300.2|17282.2|17316.8|17298.8|17296.2|17278.2|0
1639530000000|2021-12-15 01:00:00|17299.9|17281.9|17295.3|17291.3|17300.2|17291.8|17251.8|17247.8|978
1639533600000|2021-12-15 02:00:00|17292.3|17288.3|17264.3|17260.3|17292.3|17288.3|17253.8|17249.8|282
1639537200000|2021-12-15 03:00:00|17263.8|17259.8|17238.3|17234.3|17319.3|17315.3|17231.3|17227.3|6168
1639540800000|2021-12-15 04:00:00|17236.3|17232.3|17213.6|17209.6|17246.8|17242.8|17195.3|17191.3|8554
1639544400000|2021-12-15 05:00:00|17213.1|17209.1|17246.3|17242.3|17250.1|17246.1|17154.1|17150.1|7684
1639548000000|2021-12-15 06:00:00|17248.8|17244.8|17207.8|17203.8|17271.8|17267.8|17191.6|17187.6|5678
1639551600000|2021-12-15 07:00:00|17207.6|17203.6|17218.8|17214.8|17221.1|17217.1|17172.1|17168.1|4267
1639555200000|2021-12-15 08:00:00|17218.6|17214.6|17254.8|17250.8|17270.6|17266.6|17210.6|17206.6|7522
1639558800000|2021-12-15 09:00:00|17254.6|17250.6|17194.8|17190.8|17293.3|17289.3|17183.8|17179.8|11068
1639562400000|2021-12-15 10:00:00|17195.1|17191.1|17194.6|17190.6|17218|17202.3|17184.6|17179.1|7963970
1639566000000|2021-12-15 11:00:00|17194.3|17190.3|17197.8|17193.8|17198.8|17194.8|17185.3|17181.3|180
1639569600000|2021-12-15 12:00:00|17197.3|17193.3|17188.3|17184.3|17204.8|17200.8|17188.3|17184.3|212
1639573200000|2021-12-15 13:00:00|17189.8|17185.8|17201.8|17197.8|17206.8|17202.8|17180.8|17176.8|332
1639576800000|2021-12-15 14:00:00|17201.3|17197.3|17137.8|17133.8|17209.8|17205.8|17126.3|17122.3|1615
1639580400000|2021-12-15 15:00:00|17136.8|17132.8|17145.3|17141.3|17163.3|17159.3|17125.3|17121.3|1266
1639584000000|2021-12-15 16:00:00|17144.8|17140.8|17134.8|17130.8|17160.8|17156.8|17125.8|17121.8|1387
1639587600000|2021-12-15 17:00:00|17135.8|17131.8|17153.3|17149.3|17156.8|17152.8|17129.3|17125.3|494
1639591200000|2021-12-15 18:00:00|17152.3|17148.3|17136.3|17132.3|17154.8|17150.8|17133.3|17129.3|205
1639594800000|2021-12-15 19:00:00|17155.3|17151.3|17189.8|17185.8|17212.3|17208.3|17116.8|17112.8|1496
1639598400000|2021-12-15 20:00:00|17191.8|17187.8|17262.3|17258.3|17267.3|17263.3|17176.3|17172.3|866
1639602000000|2021-12-15 21:00:00|17261.8|17257.8|17279.6|17261.6|17282|17265.8|17261.8|17253.2|8014691
1639605600000|2021-12-15 22:00:00|17279.4|17261.4|17286.7|17268.7|17287.7|17269.7|17279.3|17261.3|0
1639609200000|2021-12-15 23:00:00|17286.1|17268.1|17301.3|17283.3|17311.2|17293.2|17283.5|17265.5|0
1639612800000|2021-12-16 00:00:00|17300.6|17282.6|17282.4|17264.4|17301|17283|17275.5|17257.5|0
1639616400000|2021-12-16 01:00:00|17282.9|17264.9|17266.8|17262.8|17334.8|17330.8|17255.8|17251.8|1745
1639620000000|2021-12-16 02:00:00|17267.3|17263.3|17306.3|17302.3|17323.3|17319.3|17267.3|17263.3|1235
1639623600000|2021-12-16 03:00:00|17304.8|17300.8|17291.8|17287.8|17354.3|17350.3|17280.8|17276.8|7601
1639627200000|2021-12-16 04:00:00|17292.3|17288.3|17246.5|17242.5|17296.8|17292.8|17215.8|17211.8|9151
1639630800000|2021-12-16 05:00:00|17247.3|17243.3|17225.5|17221.5|17283.8|17279.8|17221.3|17217.3|5857
1639634400000|2021-12-16 06:00:00|17225.8|17221.8|17201.5|17197.5|17241.3|17237.3|17194|17190|4742
1639638000000|2021-12-16 07:00:00|17201.3|17197.3|17251.8|17247.8|17286.5|17282.5|17187|17183|8751
1639641600000|2021-12-16 08:00:00|17250.8|17246.8|17235.5|17231.5|17271.3|17267.3|17214.5|17210.5|7426
1639645200000|2021-12-16 09:00:00|17235.8|17231.8|17285|17281|17293.3|17289.3|17180.8|17176.8|10868
1639648800000|2021-12-16 10:00:00|17285.5|17281.5|17285.3|17281.3|17294.9|17285.5|17275.3|17263.6|9300256
1639652400000|2021-12-16 11:00:00|17285.5|17281.5|17309.5|17305.5|17310|17306|17276.8|17272.8|764
1639656000000|2021-12-16 12:00:00|17304.5|17300.5|17292.5|17288.5|17309|17305|17285.5|17281.5|681
1639659600000|2021-12-16 13:00:00|17293|17289|17298.5|17294.5|17308|17304|17290.5|17286.5|486
1639663200000|2021-12-16 14:00:00|17300|17296|17278.5|17274.5|17317.5|17313.5|17272|17268|1683
1639666800000|2021-12-16 15:00:00|17278|17274|17308.5|17304.5|17309|17305|17267|17263|2251
1639670400000|2021-12-16 16:00:00|17306.5|17302.5|17295|17291|17316.5|17312.5|17267.5|17263.5|1450
1639674000000|2021-12-16 17:00:00|17294.5|17290.5|17254.5|17250.5|17304.5|17300.5|17254.5|17250.5|914
1639677600000|2021-12-16 18:00:00|17256|17252|17281.5|17277.5|17290.5|17286.5|17256|17252|374
1639681200000|2021-12-16 19:00:00|17288.5|17284.5|17226.5|17222.5|17288.5|17284.5|17216|17212|1243
1639684800000|2021-12-16 20:00:00|17227.5|17223.5|17235|17231|17266.5|17262.5|17217.5|17213.5|911
1639688400000|2021-12-16 21:00:00|17233.5|17229.5|17238.9|17220.9|17242.6|17231.5|17225.7|17207.7|9354731
1639692000000|2021-12-16 22:00:00|17239|17221|17235.4|17217.4|17239|17221|17231.9|17213.9|0
1639695600000|2021-12-16 23:00:00|17237.2|17219.2|17218.6|17200.6|17239.1|17221.1|17206.7|17188.7|0
1639699200000|2021-12-17 00:00:00|17219.9|17201.9|17232.4|17214.4|17239.6|17221.6|17209.9|17191.9|0
1639702800000|2021-12-17 01:00:00|17231.8|17213.8|17252.6|17248.6|17262.1|17258.1|17217.1|17211.8|1632
1639706400000|2021-12-17 02:00:00|17249.1|17245.1|17235.1|17231.1|17268.6|17264.6|17226.1|17222.1|723
1639710000000|2021-12-17 03:00:00|17234.1|17230.1|17127.1|17123.1|17239.1|17235.1|17123.6|17119.6|8816
1639713600000|2021-12-17 04:00:00|17127.6|17123.6|17050.4|17046.4|17141.1|17137.1|17012.9|17008.9|15424
1639717200000|2021-12-17 05:00:00|17047.6|17043.6|17023.4|17019.4|17050.6|17046.6|16979.1|16975.1|9270
1639720800000|2021-12-17 06:00:00|17023.9|17019.9|16999.9|16995.9|17034.6|17030.6|16962.9|16958.9|5737
1639724400000|2021-12-17 07:00:00|16999.6|16995.6|17054.6|17050.6|17054.6|17050.6|16964.4|16960.4|6557
1639728000000|2021-12-17 08:00:00|17054.1|17050.1|17014.6|17010.6|17077.6|17073.6|16996.1|16992.1|8818
1639731600000|2021-12-17 09:00:00|17014.4|17010.4|16971.9|16967.9|17026.1|17022.1|16948.1|16944.1|17172
1639735200000|2021-12-17 10:00:00|16970.4|16966.4|16965.9|16961.9|16981.1|16977.1|16946.3|16928.3|10607509
1639738800000|2021-12-17 11:00:00|16964.9|16960.9|16978.6|16974.6|16978.6|16974.6|16952.6|16948.6|814
1639742400000|2021-12-17 12:00:00|16981.1|16977.1|16950.1|16946.1|16989.6|16985.6|16941.6|16937.6|570
1639746000000|2021-12-17 13:00:00|16947.1|16943.1|16944.1|16940.1|16962.6|16958.6|16937.1|16933.1|451
1639749600000|2021-12-17 14:00:00|16940.6|16936.6|16954.1|16950.1|16969.6|16965.6|16925.6|16921.6|2074
1639753200000|2021-12-17 15:00:00|16952.6|16948.6|16971.6|16967.6|16974.1|16970.1|16891.1|16887.1|2414
1639756800000|2021-12-17 16:00:00|16966.6|16962.6|16953.6|16949.6|16986.6|16982.6|16926.1|16922.1|1679
1639760400000|2021-12-17 17:00:00|16951.1|16947.1|16954.1|16950.1|16973.6|16969.6|16923.1|16919.1|372
1639764000000|2021-12-17 18:00:00|16951.6|16947.6|16978.1|16974.1|16984.1|16980.1|16951.6|16947.6|157
1639767600000|2021-12-17 19:00:00|16982.1|16978.1|16968.1|16964.1|16982.1|16978.1|16961.6|16957.6|90
1639771200000|2021-12-17 20:00:00|16974.6|16970.6|16935.1|16931.1|16978.1|16974.1|16935.1|16931.1|324
1639774800000|2021-12-17 21:00:00|16939.6|16935.6|16962.3|16944.3|16966.6|16962.6|16939.6|16935.6|10683419
1639954800000|2021-12-19 23:00:00|16960.7|16942.7|16869.3|16851.3|16965.7|16947.7|16865.1|16847.1|0
1639958400000|2021-12-20 00:00:00|16870.2|16852.2|16911.8|16893.8|16915.2|16897.2|16834.2|16816.2|0
1639962000000|2021-12-20 01:00:00|16912|16894|16893.6|16889.6|16925.1|16921.1|16889.1|16885.1|2211
1639965600000|2021-12-20 02:00:00|16893.1|16889.1|16861.8|16857.8|16893.6|16889.6|16841.8|16837.8|2324
1639969200000|2021-12-20 03:00:00|16863.3|16859.3|16681.8|16677.8|16864.3|16860.3|16671.3|16667.3|12435
1639972800000|2021-12-20 04:00:00|16680.3|16676.3|16591.3|16587.3|16711.3|16707.3|16574.3|16570.3|16051
1639976400000|2021-12-20 05:00:00|16590.8|16586.8|16551.3|16547.3|16624.8|16620.8|16549.1|16545.1|12383
1639980000000|2021-12-20 06:00:00|16550.6|16546.6|16488.6|16484.6|16564.6|16560.6|16485.3|16481.3|8549
1639983600000|2021-12-20 07:00:00|16489.3|16485.3|16499.6|16495.6|16513.1|16509.1|16390.1|16386.1|13274
1639987200000|2021-12-20 08:00:00|16500.6|16496.6|16559.8|16555.8|16569.8|16565.8|16461.6|16457.6|11711
1639990800000|2021-12-20 09:00:00|16556.6|16552.6|16591.1|16587.1|16621.8|16617.8|16509.1|16505.1|11478
1639994400000|2021-12-20 10:00:00|16590.8|16586.8|16639.1|16635.1|16655.3|16651.3|16590.8|16586.8|14700313
1639998000000|2021-12-20 11:00:00|16638.8|16634.8|16663.3|16659.3|16665.3|16661.3|16626.8|16622.8|636
1640001600000|2021-12-20 12:00:00|16666.3|16662.3|16637.3|16633.3|16668.3|16664.3|16631.3|16627.3|443
1640005200000|2021-12-20 13:00:00|16642.3|16638.3|16658.8|16654.8|16661.3|16657.3|16634.8|16630.8|203
1640008800000|2021-12-20 14:00:00|16661.8|16657.8|16679.3|16675.3|16693.3|16689.3|16652.3|16648.3|2099
1640012400000|2021-12-20 15:00:00|16682.3|16678.3|16649.8|16645.8|16689.3|16685.3|16646.3|16642.3|1608
1640016000000|2021-12-20 16:00:00|16645.8|16641.8|16667.3|16663.3|16667.3|16663.3|16629.3|16625.3|934
1640019600000|2021-12-20 17:00:00|16668.8|16664.8|16665.8|16661.8|16680.3|16676.3|16658.3|16654.3|398
1640023200000|2021-12-20 18:00:00|16666.3|16662.3|16691.3|16687.3|16693.3|16689.3|16660.8|16656.8|436
1640026800000|2021-12-20 19:00:00|16692.8|16688.8|16712.3|16708.3|16723.8|16719.8|16690.3|16686.3|676
1640030400000|2021-12-20 20:00:00|16711.8|16707.8|16737.8|16733.8|16739.8|16735.8|16704.3|16700.3|731
1640034000000|2021-12-20 21:00:00|16736.3|16732.3|16748.2|16730.2|16761.3|16745.8|16716.8|16712.8|14790785
1640037600000|2021-12-20 22:00:00|16749.2|16731.2|16749.9|16731.9|16750.1|16732.1|16747.7|16729.7|0
1640041200000|2021-12-20 23:00:00|16747.3|16729.3|16771.6|16753.6|16777.6|16759.6|16746|16728|0
1640044800000|2021-12-21 00:00:00|16772.2|16754.2|16773.6|16755.6|16776.2|16758.2|16741.3|16723.3|0
1640048400000|2021-12-21 01:00:00|16774|16756|16784.3|16780.3|16796.3|16792.3|16705.3|16701.3|2950
1640052000000|2021-12-21 02:00:00|16785.8|16781.8|16766.8|16762.8|16802.3|16798.3|16761.8|16757.8|1953
1640055600000|2021-12-21 03:00:00|16767.3|16763.3|16778.8|16774.8|16820.8|16816.8|16708.8|16704.8|13679
1640059200000|2021-12-21 04:00:00|16779.3|16775.3|16867.1|16863.1|16870.3|16866.3|16726.8|16722.8|13424
1640062800000|2021-12-21 05:00:00|16866.8|16862.8|16869.3|16865.3|16904.1|16900.1|16848.8|16844.8|8028
1640066400000|2021-12-21 06:00:00|16868.1|16864.1|16906.3|16902.3|16928.1|16924.1|16861.3|16857.3|5682
1640070000000|2021-12-21 07:00:00|16906.8|16902.8|16882.6|16878.6|16932.8|16928.8|16860.8|16856.8|6306
1640073600000|2021-12-21 08:00:00|16882.3|16878.3|16750.8|16746.8|16890.8|16886.8|16734.8|16730.8|8803
1640077200000|2021-12-21 09:00:00|16751.1|16747.1|16790.1|16786.1|16809.3|16805.3|16687.6|16683.6|9304
1640080800000|2021-12-21 10:00:00|16784.6|16780.6|16813.8|16809.8|16832.7|16814.7|16769.8|16765.8|11627606
1640084400000|2021-12-21 11:00:00|16813.3|16809.3|16822.8|16818.8|16834.3|16830.3|16808.8|16804.8|377
1640088000000|2021-12-21 12:00:00|16820.3|16816.3|16837.8|16833.8|16837.8|16833.8|16819.8|16815.8|317
1640091600000|2021-12-21 13:00:00|16836.8|16832.8|16819.8|16815.8|16836.8|16832.8|16812.8|16808.8|650
1640095200000|2021-12-21 14:00:00|16821.3|16817.3|16818.3|16814.3|16842.8|16838.8|16798.8|16794.8|1140
1640098800000|2021-12-21 15:00:00|16817.8|16813.8|16825.3|16821.3|16841.3|16837.3|16800.8|16796.8|1540
1640102400000|2021-12-21 16:00:00|16826.8|16822.8|16847.3|16843.3|16856.3|16852.3|16820.8|16816.8|1374
1640106000000|2021-12-21 17:00:00|16847.8|16843.8|16876.3|16872.3|16876.3|16872.3|16840.3|16836.3|817
1640109600000|2021-12-21 18:00:00|16873.8|16869.8|16883.3|16879.3|16894.8|16890.8|16863.3|16859.3|497
1640113200000|2021-12-21 19:00:00|16883.8|16879.8|16879.8|16875.8|16890.8|16886.8|16868.3|16864.3|577
1640116800000|2021-12-21 20:00:00|16879.3|16875.3|16882.8|16878.8|16892.3|16888.3|16866.8|16862.8|884
1640120400000|2021-12-21 21:00:00|16877.8|16873.8|16894.4|16876.4|16895.7|16877.7|16873.3|16868.2|11697889
1640124000000|2021-12-21 22:00:00|16895|16877|16891.5|16873.5|16896.3|16878.3|16890.2|16872.2|0
1640127600000|2021-12-21 23:00:00|16891.7|16873.7|16883.5|16865.5|16895.2|16877.2|16879.1|16861.1|0
1640131200000|2021-12-22 00:00:00|16884.1|16866.1|16868.7|16850.7|16890.3|16872.3|16866.8|16848.8|0
1640134800000|2021-12-22 01:00:00|16868.3|16850.3|16843.3|16839.3|16883.8|16879.8|16840.8|16836.8|1487
1640138400000|2021-12-22 02:00:00|16843.8|16839.8|16819.3|16815.3|16851.8|16847.8|16817.8|16813.8|981
1640142000000|2021-12-22 03:00:00|16819.8|16815.8|16857.8|16853.8|16893.8|16889.8|16814.3|16810.3|6046
1640145600000|2021-12-22 04:00:00|16858.8|16854.8|16809.1|16805.1|16901.3|16897.3|16807.6|16803.6|6902
1640149200000|2021-12-22 05:00:00|16809.6|16805.6|16850.8|16846.8|16874.1|16870.1|16801.1|16797.1|4708
1640152800000|2021-12-22 06:00:00|16851.3|16847.3|16863.1|16859.1|16891.8|16887.8|16844.1|16840.1|4123
1640156400000|2021-12-22 07:00:00|16862.6|16858.6|16873.8|16869.8|16903.8|16899.8|16837.8|16833.8|3852
1640160000000|2021-12-22 08:00:00|16874.1|16870.1|16887.8|16883.8|16889.6|16885.6|16828.6|16824.6|5013
1640163600000|2021-12-22 09:00:00|16888.1|16884.1|16934.6|16930.6|16949.8|16945.8|16864.3|16860.3|8780
1640167200000|2021-12-22 10:00:00|16934.3|16930.3|16957.8|16953.8|16958.5|16954.3|16930.8|16926.8|7491170
1640170800000|2021-12-22 11:00:00|16957.6|16953.6|16956.3|16952.3|16969.6|16965.6|16947.3|16943.3|391
1640174400000|2021-12-22 12:00:00|16955.8|16951.8|16950.8|16946.8|16957.8|16953.8|16949.3|16945.3|246
1640178000000|2021-12-22 13:00:00|16952.3|16948.3|16950.8|16946.8|16957.8|16953.8|16941.8|16937.8|601
1640181600000|2021-12-22 14:00:00|16950.3|16946.3|16953.3|16949.3|16973.3|16969.3|16939.8|16935.8|2289
1640185200000|2021-12-22 15:00:00|16955.8|16951.8|17039.8|17035.8|17048.3|17044.3|16949.3|16945.3|2606
1640188800000|2021-12-22 16:00:00|17039.3|17035.3|17045.8|17041.8|17065.8|17061.8|17036.8|17032.8|1948
1640192400000|2021-12-22 17:00:00|17046.3|17042.3|17053.3|17049.3|17055.3|17051.3|17041.8|17037.8|357
1640196000000|2021-12-22 18:00:00|17053.8|17049.8|17040.3|17036.3|17053.8|17049.8|17032.8|17028.8|883
1640199600000|2021-12-22 19:00:00|17039.8|17035.8|17041.8|17037.8|17045.8|17041.8|17031.8|17027.8|341
1640203200000|2021-12-22 20:00:00|17041.3|17037.3|17068.3|17064.3|17069.8|17065.8|17039.8|17035.8|471
1640206800000|2021-12-22 21:00:00|17071.3|17067.3|17070.1|17052.1|17072.5|17067.3|17060.8|17051.3|7530919
1640210400000|2021-12-22 22:00:00|17070.2|17052.2|17068.9|17050.9|17071|17053|17068.9|17050.9|0
1640214000000|2021-12-22 23:00:00|17069.4|17051.4|17075.8|17057.8|17081|17063|17069.4|17051.4|0
1640217600000|2021-12-23 00:00:00|17074.5|17056.5|17062.2|17044.2|17076.8|17058.8|17056.9|17038.9|0
1640221200000|2021-12-23 01:00:00|17062.6|17044.6|17028.8|17024.8|17063.3|17059.3|17022.8|17018.8|1630
1640224800000|2021-12-23 02:00:00|17029.8|17025.8|17056.2|17052.2|17057.2|17053.2|17028.3|17024.3|680
1640228400000|2021-12-23 03:00:00|17055.7|17051.7|17055.7|17051.7|17061.7|17057.7|17029.7|17025.7|6113
1640232000000|2021-12-23 04:00:00|17056.2|17052.2|17051|17047|17105.2|17101.2|17034.5|17030.5|9312
1640235600000|2021-12-23 05:00:00|17050.7|17046.7|17037.2|17033.2|17071.2|17067.2|17023.5|17019.5|5784
1640239200000|2021-12-23 06:00:00|17037|17033|17086|17082|17090.2|17086.2|17030|17026|4457
1640242800000|2021-12-23 07:00:00|17086.2|17082.2|17115.2|17111.2|17133.5|17129.5|17073|17069|5050
1640246400000|2021-12-23 08:00:00|17115.5|17111.5|17088.2|17084.2|17122|17118|17049.5|17045.5|6518
1640250000000|2021-12-23 09:00:00|17088|17084|17039|17035|17097.5|17093.5|17031.2|17027.2|10956
1640253600000|2021-12-23 10:00:00|17038.7|17034.7|17053.5|17049.5|17060|17050.7|17038|17029.3|7812593
1640257200000|2021-12-23 11:00:00|17053.7|17049.7|17062.2|17058.2|17073.7|17069.7|17053.7|17049.7|593
1640260800000|2021-12-23 12:00:00|17063.2|17059.2|17067.7|17063.7|17079.7|17075.7|17060.2|17056.2|464
1640264400000|2021-12-23 13:00:00|17070.7|17066.7|17062.2|17058.2|17077.7|17073.7|17055.2|17051.2|943
1640268000000|2021-12-23 14:00:00|17061.7|17057.7|17060.2|17056.2|17085.2|17081.2|17050.2|17046.2|1076
1640271600000|2021-12-23 15:00:00|17061.2|17057.2|17106.2|17102.2|17108.7|17104.7|17053.2|17049.2|1408
1640275200000|2021-12-23 16:00:00|17105.7|17101.7|17100.7|17096.7|17110.7|17106.7|17093.7|17089.7|775
1640278800000|2021-12-23 17:00:00|17101.7|17097.7|17105.2|17101.2|17108.2|17104.2|17097.2|17093.2|337
1640282400000|2021-12-23 18:00:00|17102.7|17098.7|17105.2|17101.2|17108.2|17104.2|17084.7|17080.7|477
1640286000000|2021-12-23 19:00:00|17105.7|17101.7|17111.2|17107.2|17112.2|17108.2|17105.2|17101.2|267
1640289600000|2021-12-23 20:00:00|17107.2|17103.2|17100.2|17096.2|17111.7|17107.7|17100.2|17096.2|306
1640293200000|2021-12-23 21:00:00|17100.7|17096.7|17111.1|17093.1|17114|17101.2|17099.2|17090.4|7866803
1640307600000|2021-12-24 01:00:00|17095.7|17091.7|17118.2|17114.2|17130.2|17126.2|17091.2|17087.2|500
1640311200000|2021-12-24 02:00:00|17119.7|17115.7|17132.2|17128.2|17145.2|17141.2|17119.7|17115.7|663
1640314800000|2021-12-24 03:00:00|17137.2|17133.2|17089.7|17085.7|17150.2|17146.2|17052.7|17048.7|5809
1640318400000|2021-12-24 04:00:00|17088.2|17084.2|16945.2|16941.2|17095.2|17091.2|16926.2|16922.2|10344
1640322000000|2021-12-24 05:00:00|16945.5|16941.5|16946.7|16942.7|16973.7|16969.7|16911|16907|4151
1640325600000|2021-12-24 06:00:00|16946.2|16942.2|16968.5|16964.5|16986.2|16982.2|16921.5|16917.5|2371
1640329200000|2021-12-24 07:00:00|16968.7|16964.7|16959|16955|16969.5|16965.5|16928.5|16924.5|2450
1640332800000|2021-12-24 08:00:00|16959.5|16955.5|17041|17037|17065|17061|16957.7|16953.7|4499
1640336400000|2021-12-24 09:00:00|17041.2|17037.2|16987|16983|17060|17056|16967|16963|7452
1640340000000|2021-12-24 10:00:00|16987.2|16983.2|16978.5|16974.5|16990.7|16986.7|16978|16974|203
1640343600000|2021-12-24 11:00:00|16968.2|16964.2|16990.2|16986.2|16995.2|16991.2|16968.2|16964.2|48
1640347200000|2021-12-24 12:00:00|16991.7|16987.7|16994.2|16990.2|16994.2|16990.2|16989.7|16985.7|20
1640350800000|2021-12-24 13:00:00|16991.2|16987.2|16989.2|16985.2|16991.2|16987.2|16985.2|16981.2|5
1640354400000|2021-12-24 14:00:00|16981.7|16977.7|16977.2|16973.2|16985.2|16981.2|16973.7|16969.7|22
1640358000000|2021-12-24 15:00:00|16981.7|16977.7|16964.2|16960.2|16982.7|16978.7|16964.2|16960.2|41
1640361600000|2021-12-24 16:00:00|16957.2|16953.2|16940.7|16936.7|16957.2|16953.2|16940.7|16936.7|24
1640365200000|2021-12-24 17:00:00|16939.2|16935.2|16940.7|16936.7|16942.7|16938.7|16939.2|16935.2|63
1640368800000|2021-12-24 18:00:00|16954.7|16950.7|16953.7|16949.7|16956.2|16952.2|16953.7|16949.7|22
1640376000000|2021-12-24 20:00:00|16951.2|16947.2|16938.2|16934.2|16951.2|16947.2|16938.2|16934.2|20
1640379600000|2021-12-24 21:00:00|16974.7|16970.7|16976.2|16972.2|16976.2|16972.2|16974.7|16970.7|15
1640559600000|2021-12-26 23:00:00|16999.2|16981.2|17008.6|16990.6|17014.2|16996.2|16994.8|16976.8|0
1640563200000|2021-12-27 00:00:00|17009|16991|16999.2|16981.2|17017.7|16999.7|16996.4|16978.4|0
1640566800000|2021-12-27 01:00:00|16999.5|16981.5|16945.7|16941.7|16999.5|16981.5|16929.2|16925.2|1520
1640570400000|2021-12-27 02:00:00|16944.7|16940.7|16942.7|16938.7|16965.2|16961.2|16937.7|16933.7|997
1640574000000|2021-12-27 03:00:00|16942.2|16938.2|16926.7|16922.7|16952.7|16948.7|16829.2|16825.2|11778
1640577600000|2021-12-27 04:00:00|16927.2|16923.2|16973.7|16969.7|16992.2|16988.2|16865.2|16861.2|11069
1640581200000|2021-12-27 05:00:00|16973.5|16969.5|16997.5|16993.5|17035.5|17031.5|16967.5|16963.5|7401
1640584800000|2021-12-27 06:00:00|16997.2|16993.2|17037.5|17033.5|17044.5|17040.5|16988.7|16984.7|5456
1640588400000|2021-12-27 07:00:00|17037.2|17033.2|17062.5|17058.5|17068.2|17064.2|17023|17019|5445
1640592000000|2021-12-27 08:00:00|17063|17059|17062|17058|17099.2|17095.2|17047.2|17043.2|6134
1640595600000|2021-12-27 09:00:00|17061.5|17057.5|17108.2|17104.2|17117.7|17113.7|17059|17055|7869
1640599200000|2021-12-27 10:00:00|17108|17104|17088|17084|17108|17104|17070.7|17066.7|8654472
1640602800000|2021-12-27 11:00:00|17087.7|17083.7|17082.2|17078.2|17089.2|17085.2|17081.2|17077.2|76
1640606400000|2021-12-27 12:00:00|17082.7|17078.7|17092.2|17088.2|17092.7|17088.7|17080.7|17076.7|65
1640610000000|2021-12-27 13:00:00|17089.2|17085.2|17087.7|17083.7|17092.2|17088.2|17082.2|17078.2|237
1640613600000|2021-12-27 14:00:00|17088.2|17084.2|17134.2|17130.2|17150.7|17146.7|17087.7|17083.7|1403
1640617200000|2021-12-27 15:00:00|17132.2|17128.2|17167.7|17163.7|17167.7|17163.7|17126.2|17122.2|2545
1640620800000|2021-12-27 16:00:00|17168.7|17164.7|17163.7|17159.7|17174.7|17170.7|17158.7|17154.7|1221
1640624400000|2021-12-27 17:00:00|17162.7|17158.7|17170.2|17166.2|17174.2|17170.2|17162.7|17158.7|203
1640628000000|2021-12-27 18:00:00|17169.2|17165.2|17173.7|17169.7|17178.7|17174.7|17169.2|17165.2|169
1640631600000|2021-12-27 19:00:00|17173.2|17169.2|17177.7|17173.7|17178.7|17174.7|17171.2|17167.2|172
1640635200000|2021-12-27 20:00:00|17177.2|17173.2|17193.7|17189.7|17199.2|17195.2|17164.7|17160.7|672
1640638800000|2021-12-27 21:00:00|17195.2|17191.2|17194.5|17176.5|17198.8|17191.2|17181.2|17175.7|8705579
1640642400000|2021-12-27 22:00:00|17193.8|17175.8|17191.9|17173.9|17194.7|17176.7|17190.9|17172.9|0
1640646000000|2021-12-27 23:00:00|17190|17172|17184.7|17166.7|17195.3|17177.3|17184|17166|0
1640649600000|2021-12-28 00:00:00|17185.4|17167.4|17190.6|17172.6|17193.6|17175.6|17172|17154|0
1640653200000|2021-12-28 01:00:00|17191.7|17187.7|17176.2|17172.2|17213.7|17209.7|17153.7|17149.7|2630
1640656800000|2021-12-28 02:00:00|17177.7|17173.7|17191.2|17187.2|17201.2|17197.2|17162.7|17158.7|2671
1640660400000|2021-12-28 03:00:00|17192.7|17188.7|17167.7|17163.7|17199.2|17195.2|17152.7|17148.7|14755
1640664000000|2021-12-28 04:00:00|17169.2|17165.2|17179.7|17175.7|17210.2|17206.2|17157.7|17153.7|11769
1640667600000|2021-12-28 05:00:00|17179.5|17175.5|17222|17218|17222|17218|17161.5|17157.5|7057
1640671200000|2021-12-28 06:00:00|17223|17219|17234|17230|17237|17233|17205|17201|7064
1640674800000|2021-12-28 07:00:00|17233.7|17229.7|17220.5|17216.5|17243.2|17239.2|17202.2|17198.2|6303
1640678400000|2021-12-28 08:00:00|17220|17216|17234.5|17230.5|17246.5|17242.5|17209.7|17205.7|8079
1640682000000|2021-12-28 09:00:00|17234.7|17230.7|17241.2|17237.2|17243.7|17239.7|17154|17150|10618
1640343600000|2021-12-24 11:00:00|16968.2|16964.2|16990.2|16986.2|16995.2|16991.2|16968.2|16964.2|48
1640347200000|2021-12-24 12:00:00|16991.7|16987.7|16994.2|16990.2|16994.2|16990.2|16989.7|16985.7|20
1640350800000|2021-12-24 13:00:00|16991.2|16987.2|16989.2|16985.2|16991.2|16987.2|16985.2|16981.2|5
1640354400000|2021-12-24 14:00:00|16981.7|16977.7|16977.2|16973.2|16985.2|16981.2|16973.7|16969.7|22
1640358000000|2021-12-24 15:00:00|16981.7|16977.7|16964.2|16960.2|16982.7|16978.7|16964.2|16960.2|41
1640361600000|2021-12-24 16:00:00|16957.2|16953.2|16940.7|16936.7|16957.2|16953.2|16940.7|16936.7|24
1640365200000|2021-12-24 17:00:00|16939.2|16935.2|16940.7|16936.7|16942.7|16938.7|16939.2|16935.2|63
1640368800000|2021-12-24 18:00:00|16954.7|16950.7|16953.7|16949.7|16956.2|16952.2|16953.7|16949.7|22
1640376000000|2021-12-24 20:00:00|16951.2|16947.2|16938.2|16934.2|16951.2|16947.2|16938.2|16934.2|20
1640379600000|2021-12-24 21:00:00|16974.7|16970.7|16976.2|16972.2|16976.2|16972.2|16974.7|16970.7|15
1640559600000|2021-12-26 23:00:00|16999.2|16981.2|17008.6|16990.6|17014.2|16996.2|16994.8|16976.8|0
1640563200000|2021-12-27 00:00:00|17009|16991|16999.2|16981.2|17017.7|16999.7|16996.4|16978.4|0
1640566800000|2021-12-27 01:00:00|16999.5|16981.5|16945.7|16941.7|16999.5|16981.5|16929.2|16925.2|1520
1640570400000|2021-12-27 02:00:00|16944.7|16940.7|16942.7|16938.7|16965.2|16961.2|16937.7|16933.7|997
1640574000000|2021-12-27 03:00:00|16942.2|16938.2|16926.7|16922.7|16952.7|16948.7|16829.2|16825.2|11778
1640577600000|2021-12-27 04:00:00|16927.2|16923.2|16973.7|16969.7|16992.2|16988.2|16865.2|16861.2|11069
1640581200000|2021-12-27 05:00:00|16973.5|16969.5|16997.5|16993.5|17035.5|17031.5|16967.5|16963.5|7401
1640584800000|2021-12-27 06:00:00|16997.2|16993.2|17037.5|17033.5|17044.5|17040.5|16988.7|16984.7|5456
1640588400000|2021-12-27 07:00:00|17037.2|17033.2|17062.5|17058.5|17068.2|17064.2|17023|17019|5445
1640592000000|2021-12-27 08:00:00|17063|17059|17062|17058|17099.2|17095.2|17047.2|17043.2|6134
1640595600000|2021-12-27 09:00:00|17061.5|17057.5|17108.2|17104.2|17117.7|17113.7|17059|17055|7869
1640599200000|2021-12-27 10:00:00|17108|17104|17088|17084|17108|17104|17070.7|17066.7|8654472
1640602800000|2021-12-27 11:00:00|17087.7|17083.7|17082.2|17078.2|17089.2|17085.2|17081.2|17077.2|76
1640606400000|2021-12-27 12:00:00|17082.7|17078.7|17092.2|17088.2|17092.7|17088.7|17080.7|17076.7|65
1640610000000|2021-12-27 13:00:00|17089.2|17085.2|17087.7|17083.7|17092.2|17088.2|17082.2|17078.2|237
1640613600000|2021-12-27 14:00:00|17088.2|17084.2|17134.2|17130.2|17150.7|17146.7|17087.7|17083.7|1403
1640617200000|2021-12-27 15:00:00|17132.2|17128.2|17167.7|17163.7|17167.7|17163.7|17126.2|17122.2|2545
1640620800000|2021-12-27 16:00:00|17168.7|17164.7|17163.7|17159.7|17174.7|17170.7|17158.7|17154.7|1221
1640624400000|2021-12-27 17:00:00|17162.7|17158.7|17170.2|17166.2|17174.2|17170.2|17162.7|17158.7|203
1640628000000|2021-12-27 18:00:00|17169.2|17165.2|17173.7|17169.7|17178.7|17174.7|17169.2|17165.2|169
1640631600000|2021-12-27 19:00:00|17173.2|17169.2|17177.7|17173.7|17178.7|17174.7|17171.2|17167.2|172
1640635200000|2021-12-27 20:00:00|17177.2|17173.2|17193.7|17189.7|17199.2|17195.2|17164.7|17160.7|672
1640638800000|2021-12-27 21:00:00|17195.2|17191.2|17194.5|17176.5|17198.8|17191.2|17181.2|17175.7|8705579
1640642400000|2021-12-27 22:00:00|17193.8|17175.8|17191.9|17173.9|17194.7|17176.7|17190.9|17172.9|0
1640646000000|2021-12-27 23:00:00|17190|17172|17184.7|17166.7|17195.3|17177.3|17184|17166|0
1640649600000|2021-12-28 00:00:00|17185.4|17167.4|17190.6|17172.6|17193.6|17175.6|17172|17154|0
1640653200000|2021-12-28 01:00:00|17191.7|17187.7|17176.2|17172.2|17213.7|17209.7|17153.7|17149.7|2630
1640656800000|2021-12-28 02:00:00|17177.7|17173.7|17191.2|17187.2|17201.2|17197.2|17162.7|17158.7|2671
1640660400000|2021-12-28 03:00:00|17192.7|17188.7|17167.7|17163.7|17199.2|17195.2|17152.7|17148.7|14755
1640664000000|2021-12-28 04:00:00|17169.2|17165.2|17179.7|17175.7|17210.2|17206.2|17157.7|17153.7|11769
1640667600000|2021-12-28 05:00:00|17179.5|17175.5|17222|17218|17222|17218|17161.5|17157.5|7057
1640671200000|2021-12-28 06:00:00|17223|17219|17234|17230|17237|17233|17205|17201|7064
1640674800000|2021-12-28 07:00:00|17233.7|17229.7|17220.5|17216.5|17243.2|17239.2|17202.2|17198.2|6303
1640678400000|2021-12-28 08:00:00|17220|17216|17234.5|17230.5|17246.5|17242.5|17209.7|17205.7|8079
1640682000000|2021-12-28 09:00:00|17234.7|17230.7|17241.2|17237.2|17243.7|17239.7|17154|17150|10618
1640685600000|2021-12-28 10:00:00|17242.5|17238.5|17245.7|17241.7|17255.7|17242|17232|17214|6344568
1640689200000|2021-12-28 11:00:00|17246|17242|17245.2|17241.2|17250.2|17246.2|17242.2|17238.2|157
1640692800000|2021-12-28 12:00:00|17242.7|17238.7|17259.7|17255.7|17259.7|17255.7|17241.2|17237.2|159
1640696400000|2021-12-28 13:00:00|17257.2|17253.2|17245.7|17241.7|17262.2|17258.2|17245.7|17241.7|297
1640700000000|2021-12-28 14:00:00|17246.7|17242.7|17256.7|17252.7|17262.7|17258.7|17236.7|17232.7|747
1640703600000|2021-12-28 15:00:00|17252.7|17248.7|17249.2|17245.2|17259.7|17255.7|17235.7|17231.7|878
1640707200000|2021-12-28 16:00:00|17247.7|17243.7|17236.2|17232.2|17251.7|17247.7|17223.2|17219.2|738
1640710800000|2021-12-28 17:00:00|17237.7|17233.7|17211.2|17207.2|17237.7|17233.7|17199.7|17195.7|508
1640714400000|2021-12-28 18:00:00|17206.7|17202.7|17217.2|17213.2|17219.2|17215.2|17206.7|17202.7|78
1640718000000|2021-12-28 19:00:00|17206.7|17202.7|17212.2|17208.2|17219.2|17215.2|17201.2|17197.2|126
1640721600000|2021-12-28 20:00:00|17212.7|17208.7|17199.2|17195.2|17224.2|17220.2|17197.7|17193.7|55
1640725200000|2021-12-28 21:00:00|17197.2|17193.2|17204.4|17186.4|17213.2|17206.2|17197.2|17185.3|6419674
1640728800000|2021-12-28 22:00:00|17205.8|17187.8|17202.3|17184.3|17205.8|17187.8|17200.8|17182.8|0
1640732400000|2021-12-28 23:00:00|17205.3|17187.3|17217|17199|17219.5|17201.5|17204.4|17186.4|0
1640736000000|2021-12-29 00:00:00|17216.4|17198.4|17228.9|17210.9|17232|17214|17214.1|17196.1|0
1640739600000|2021-12-29 01:00:00|17228.1|17210.1|17189.2|17185.2|17241.7|17237.7|17187.7|17183.7|1229
1640743200000|2021-12-29 02:00:00|17190.7|17186.7|17213.7|17209.7|17215.7|17211.7|17181.7|17177.7|1215
1640746800000|2021-12-29 03:00:00|17210.7|17206.7|17237.3|17233.3|17249.2|17245.2|17173.2|17169.2|6323
1640750400000|2021-12-29 04:00:00|17237.8|17233.8|17267.2|17263.2|17291.4|17287.4|17218.4|17214.4|8326
1640754000000|2021-12-29 05:00:00|17267.7|17263.7|17245.2|17241.2|17272.9|17268.9|17216.7|17212.7|5109
1640757600000|2021-12-29 06:00:00|17245.5|17241.5|17218|17214|17246.7|17242.7|17204.7|17200.7|5737
1640761200000|2021-12-29 07:00:00|17217|17213|17248.5|17244.5|17258.2|17254.2|17209.7|17205.7|4739
1640764800000|2021-12-29 08:00:00|17248.2|17244.2|17257.7|17253.7|17274|17270|17234.7|17230.7|5934
1640768400000|2021-12-29 09:00:00|17257.2|17253.2|17209|17205|17277.7|17273.7|17202|17198|8092
1640772000000|2021-12-29 10:00:00|17208.7|17204.7|17214.7|17210.7|17227.5|17223.5|17207|17200.5|6535947
1640775600000|2021-12-29 11:00:00|17215|17211|17213.2|17209.2|17225.7|17221.7|17211.2|17207.2|353
1640779200000|2021-12-29 12:00:00|17217.2|17213.2|17224.7|17220.7|17232.7|17228.7|17214.2|17210.2|391
1640782800000|2021-12-29 13:00:00|17225.7|17221.7|17234.2|17230.2|17234.2|17230.2|17216.2|17212.2|692
1640786400000|2021-12-29 14:00:00|17233.7|17229.7|17204.2|17200.2|17239.7|17235.7|17204.2|17200.2|892
1640790000000|2021-12-29 15:00:00|17205.7|17201.7|17208.2|17204.2|17216.2|17212.2|17163.7|17159.7|1424
1640793600000|2021-12-29 16:00:00|17208.7|17204.7|17211.7|17207.7|17231.2|17227.2|17206.7|17202.7|1008
1640797200000|2021-12-29 17:00:00|17213.2|17209.2|17219.2|17215.2|17220.7|17216.7|17198.7|17194.7|412
1640800800000|2021-12-29 18:00:00|17221.2|17217.2|17235.7|17231.7|17237.7|17233.7|17220.2|17216.2|267
1640804400000|2021-12-29 19:00:00|17236.2|17232.2|17246.2|17242.2|17249.7|17245.7|17235.2|17231.2|385
1640808000000|2021-12-29 20:00:00|17244.7|17240.7|17253.2|17249.2|17256.7|17252.7|17243.7|17239.7|390
1640811600000|2021-12-29 21:00:00|17253.7|17249.7|17254.4|17236.4|17257.5|17251.7|17246.7|17234.4|6579018
1640815200000|2021-12-29 22:00:00|17255.2|17237.2|17255.4|17237.4|17256.9|17238.9|17254.8|17236.8|0
1640818800000|2021-12-29 23:00:00|17257.1|17239.1|17246.6|17228.6|17261.4|17243.4|17243.2|17225.2|0
1640822400000|2021-12-30 00:00:00|17245.9|17227.9|17249.1|17231.1|17250.2|17232.2|17232.3|17214.3|0
1640826000000|2021-12-30 01:00:00|17237.2|17233.2|17249.2|17245.2|17254.7|17250.7|17228.7|17224.7|1091
1640829600000|2021-12-30 02:00:00|17248.7|17244.7|17207.2|17203.2|17253.7|17249.7|17204.2|17200.2|852
1640833200000|2021-12-30 03:00:00|17206.2|17202.2|17222.7|17218.7|17229.2|17225.2|17169.2|17165.2|5325
1640836800000|2021-12-30 04:00:00|17223.2|17219.2|17273.7|17269.7|17278|17274|17218.7|17214.7|6116
1640840400000|2021-12-30 05:00:00|17274|17270|17240.2|17236.2|17277.5|17273.5|17235|17231|5723
1640844000000|2021-12-30 06:00:00|17239.7|17235.7|17270.5|17266.5|17270.5|17266.5|17217.7|17213.7|4235
1640847600000|2021-12-30 07:00:00|17270.2|17266.2|17260.7|17256.7|17275.7|17271.7|17247.5|17243.5|4325
1640851200000|2021-12-30 08:00:00|17261|17257|17252.5|17248.5|17274.2|17270.2|17238.2|17234.2|4353
1640854800000|2021-12-30 09:00:00|17252.7|17248.7|17259|17255|17262.2|17258.2|17220|17216|9217
1640858400000|2021-12-30 10:00:00|17259.2|17255.2|17252.5|17248.5|17271.8|17264.5|17244.7|17239.6|6452340
1640862000000|2021-12-30 11:00:00|17252.2|17248.2|17279.7|17275.7|17280.2|17276.2|17250.5|17246.5|189
1640865600000|2021-12-30 12:00:00|17280.7|17276.7|17287.7|17283.7|17291.2|17287.2|17277.2|17273.2|388
1640869200000|2021-12-30 13:00:00|17288.2|17284.2|17280.7|17276.7|17290.7|17286.7|17277.7|17273.7|155
1640872800000|2021-12-30 14:00:00|17279.2|17275.2|17308.7|17304.7|17312.7|17308.7|17278.7|17274.7|1054
1640876400000|2021-12-30 15:00:00|17307.2|17303.2|17292.2|17288.2|17315.7|17311.7|17290.2|17286.2|936
1640880000000|2021-12-30 16:00:00|17290.7|17286.7|17294.7|17290.7|17308.7|17304.7|17290.2|17286.2|1053
1640883600000|2021-12-30 17:00:00|17295.2|17291.2|17291.7|17287.7|17298.2|17294.2|17287.7|17283.7|340
1640887200000|2021-12-30 18:00:00|17290.2|17286.2|17292.2|17288.2|17295.7|17291.7|17284.2|17280.2|607
1640890800000|2021-12-30 19:00:00|17287.7|17283.7|17294.7|17290.7|17297.7|17293.7|17274.2|17270.2|737
1640894400000|2021-12-30 20:00:00|17294.2|17290.2|17281.2|17277.2|17295.7|17291.7|17276.7|17272.7|587
1640898000000|2021-12-30 21:00:00|17292.7|17288.7|17292.8|17274.8|17299.8|17289.2|17282.7|17272.6|6493961
1640901600000|2021-12-30 22:00:00|17292.6|17274.6|17290.8|17272.8|17294.5|17276.5|17289.1|17271.1|0
1640905200000|2021-12-30 23:00:00|17296.1|17278.1|17292.9|17274.9|17299.6|17281.6|17288.5|17270.5|0
1640908800000|2021-12-31 00:00:00|17292.8|17274.8|17241|17223|17293.5|17275.5|17230.5|17212.5|0
1640912400000|2021-12-31 01:00:00|17241.3|17223.3|17265.7|17261.7|17265.7|17261.7|17226.2|17222.2|730
1640916000000|2021-12-31 02:00:00|17268.2|17264.2|17236.2|17232.2|17268.2|17264.2|17221.2|17217.2|987
1640919600000|2021-12-31 03:00:00|17235.2|17231.2|17315.7|17311.7|17320.7|17316.7|17215.2|17211.2|6821
1640923200000|2021-12-31 04:00:00|17317.2|17313.2|17345.7|17341.7|17373.7|17369.7|17317.2|17313.2|6769
1640926800000|2021-12-31 05:00:00|17345.5|17341.5|17355|17351|17372|17368|17337|17333|3439
1640930400000|2021-12-31 06:00:00|17355.2|17351.2|17375.5|17371.5|17385.5|17381.5|17353.7|17349.7|2890
1640934000000|2021-12-31 07:00:00|17375.2|17371.2|17400.2|17396.2|17416.7|17412.7|17373.7|17369.7|2978
1640937600000|2021-12-31 08:00:00|17402.2|17398.2|17380.2|17376.2|17417.7|17413.7|17370.7|17366.7|4013
1640941200000|2021-12-31 09:00:00|17379.7|17375.7|17402.5|17398.5|17405|17401|17372.5|17368.5|7502
1640944800000|2021-12-31 10:00:00|17403.2|17399.2|17390.7|17386.7|17403.2|17399.2|17363.7|17348.7|6458128
1640948400000|2021-12-31 11:00:00|17391|17387|17385.2|17381.2|17393.2|17389.2|17379.2|17375.2|385
1640952000000|2021-12-31 12:00:00|17386.2|17382.2|17396.2|17392.2|17398.7|17394.7|17381.2|17377.2|97
1640955600000|2021-12-31 13:00:00|17397.2|17393.2|17409.7|17405.7|17418.7|17414.7|17394.2|17390.2|311
1640959200000|2021-12-31 14:00:00|17410.7|17406.7|17384.7|17380.7|17425.2|17421.2|17381.2|17377.2|816
1640962800000|2021-12-31 15:00:00|17386.2|17382.2|17407.2|17403.2|17408.7|17404.7|17369.7|17365.7|759
1640966400000|2021-12-31 16:00:00|17408.7|17404.7|17398.7|17394.7|17442.7|17438.7|17394.7|17390.7|792
1640970000000|2021-12-31 17:00:00|17396.2|17392.2|17406.2|17402.2|17406.2|17402.2|17385.7|17381.7|97
1640973600000|2021-12-31 18:00:00|17405.7|17401.7|17414.2|17410.2|17416.2|17412.2|17391.7|17387.7|149
1640977200000|2021-12-31 19:00:00|17412.2|17408.2|17397.2|17393.2|17417.2|17413.2|17394.2|17390.2|419
1640980800000|2021-12-31 20:00:00|17397.7|17393.7|17307.7|17303.7|17400.7|17396.7|17307.2|17303.2|916
1640984400000|2021-12-31 21:00:00|17307.2|17303.2|17319|17301|17326|17319.2|17302.2|17297.1|6494954
1641164400000|2022-01-02 23:00:00|17355.6|17337.6|17358.6|17340.6|17366|17348|17347.1|17329.1|0
1641168000000|2022-01-03 00:00:00|17358.9|17340.9|17379|17361|17391.6|17373.6|17358.2|17340.2|0
1641171600000|2022-01-03 01:00:00|17374.7|17370.7|17376.2|17372.2|17444.2|17440.2|17365.2|17361.2|1760
1641175200000|2022-01-03 02:00:00|17375.2|17371.2|17382.1|17378.1|17389.2|17385.2|17363.2|17359.2|925
1641178800000|2022-01-03 03:00:00|17383.1|17379.1|17480.6|17476.6|17494.1|17490.1|17382.1|17378.1|7616
1641182400000|2022-01-03 04:00:00|17481.1|17477.1|17522.6|17518.6|17527.9|17523.9|17459.1|17455.1|8629
1641186000000|2022-01-03 05:00:00|17523.6|17519.6|17547.6|17543.6|17550.4|17546.4|17520.1|17516.1|5088
1641189600000|2022-01-03 06:00:00|17546.6|17542.6|17561.4|17557.4|17562.9|17558.9|17536.4|17532.4|3291
1641193200000|2022-01-03 07:00:00|17562.4|17558.4|17604.4|17600.4|17608.9|17604.9|17562.4|17558.4|4967
1641196800000|2022-01-03 08:00:00|17602.9|17598.9|17656.1|17652.1|17661.4|17657.4|17587.1|17583.1|5135
1641200400000|2022-01-03 09:00:00|17655.6|17651.6|17665.9|17661.9|17668.1|17664.1|17633.9|17629.9|10354
1641204000000|2022-01-03 10:00:00|17666.4|17662.4|17656.1|17652.1|17698.8|17680.8|17646.9|17642.9|6447259
1641207600000|2022-01-03 11:00:00|17656.4|17652.4|17674.1|17670.1|17675.6|17671.6|17651.9|17647.9|283
1641211200000|2022-01-03 12:00:00|17670.6|17666.6|17671.1|17667.1|17676.1|17672.1|17669.1|17665.1|292
1641214800000|2022-01-03 13:00:00|17671.6|17667.6|17662.1|17658.1|17679.1|17675.1|17659.1|17655.1|996
1641218400000|2022-01-03 14:00:00|17660.1|17656.1|17594.1|17590.1|17662.6|17658.6|17565.1|17561.1|4000
1641222000000|2022-01-03 15:00:00|17592.1|17588.1|17654.1|17650.1|17656.6|17652.6|17590.6|17586.6|2494
1641225600000|2022-01-03 16:00:00|17654.6|17650.6|17666.6|17662.6|17670.1|17666.1|17634.6|17630.6|1175
1641229200000|2022-01-03 17:00:00|17666.1|17662.1|17661.1|17657.1|17672.1|17668.1|17659.6|17655.6|170
1641232800000|2022-01-03 18:00:00|17659.6|17655.6|17653.6|17649.6|17664.6|17660.6|17648.1|17644.1|624
1641236400000|2022-01-03 19:00:00|17650.6|17646.6|17652.6|17648.6|17658.1|17654.1|17645.1|17641.1|672
1641240000000|2022-01-03 20:00:00|17649.1|17645.1|17636.1|17632.1|17656.6|17652.6|17630.6|17626.6|642
1641243600000|2022-01-03 21:00:00|17636.6|17632.6|17645|17627|17653.3|17638.6|17630.6|17626.1|6488563
1641247200000|2022-01-03 22:00:00|17645.3|17627.3|17644.8|17626.8|17647.3|17629.3|17644.1|17626.1|0
1641250800000|2022-01-03 23:00:00|17644.3|17626.3|17638.5|17620.5|17649.1|17631.1|17636.5|17618.5|0
1641254400000|2022-01-04 00:00:00|17639.1|17621.1|17643.8|17625.8|17650.1|17632.1|17625.7|17607.7|0
1641258000000|2022-01-04 01:00:00|17643.5|17625.5|17659.1|17655.1|17671.6|17667.6|17641.1|17623.6|1505
1641261600000|2022-01-04 02:00:00|17659.6|17655.6|17657.1|17653.1|17679.1|17675.1|17638.6|17634.6|1312
1641265200000|2022-01-04 03:00:00|17657.6|17653.6|17709.6|17705.6|17732.6|17728.6|17647.1|17643.1|8611
1641268800000|2022-01-04 04:00:00|17709.1|17705.1|17729.1|17725.1|17749.1|17745.1|17607.6|17603.6|13559
1641272400000|2022-01-04 05:00:00|17728.9|17724.9|17704.1|17700.1|17742.4|17738.4|17681.6|17677.6|5287
1641276000000|2022-01-04 06:00:00|17704.4|17700.4|17741.6|17737.6|17748.6|17744.6|17696.4|17692.4|3572
1641279600000|2022-01-04 07:00:00|17741.9|17737.9|17740.1|17736.1|17756.4|17752.4|17712.1|17708.1|5321
1641283200000|2022-01-04 08:00:00|17740.6|17736.6|17756.4|17752.4|17761.1|17757.1|17693.4|17689.4|5492
1641286800000|2022-01-04 09:00:00|17756.6|17752.6|17832.9|17828.9|17846.1|17842.1|17755.4|17751.4|10002
1641290400000|2022-01-04 10:00:00|17833.1|17829.1|17848.4|17844.4|17862.5|17853.6|17825.9|17821.6|6434177
1641294000000|2022-01-04 11:00:00|17848.1|17844.1|17838.1|17834.1|17850.6|17846.6|17834.1|17830.1|832
1641297600000|2022-01-04 12:00:00|17837.6|17833.6|17817.6|17813.6|17842.1|17838.1|17816.6|17812.6|715
1641301200000|2022-01-04 13:00:00|17817.1|17813.1|17823.1|17819.1|17830.1|17826.1|17816.6|17812.6|424
1641304800000|2022-01-04 14:00:00|17826.1|17822.1|17854.1|17850.1|17860.1|17856.1|17813.6|17809.6|1590
1641308400000|2022-01-04 15:00:00|17855.6|17851.6|17825.1|17821.1|17870.6|17866.6|17825.1|17821.1|1551
1641312000000|2022-01-04 16:00:00|17824.1|17820.1|17823.1|17819.1|17828.6|17824.6|17805.6|17801.6|934
1641315600000|2022-01-04 17:00:00|17821.1|17817.1|17814.1|17810.1|17837.6|17833.6|17813.1|17809.1|625
1641319200000|2022-01-04 18:00:00|17813.1|17809.1|17796.6|17792.6|17815.1|17811.1|17796.6|17792.6|583
1641322800000|2022-01-04 19:00:00|17797.6|17793.6|17815.6|17811.6|17816.6|17812.6|17797.1|17793.1|283
1641326400000|2022-01-04 20:00:00|17818.1|17814.1|17799.6|17795.6|17826.6|17822.6|17799.6|17795.6|722
1641330000000|2022-01-04 21:00:00|17797.6|17793.6|17819.5|17801.5|17823.1|17812.6|17797.6|17793.6|6491541
1641333600000|2022-01-04 22:00:00|17819.2|17801.2|17814.3|17796.3|17819.2|17801.2|17813.8|17795.8|0
1641337200000|2022-01-04 23:00:00|17815.2|17797.2|17804.6|17786.6|17817.8|17799.8|17801.2|17783.2|0
1641340800000|2022-01-05 00:00:00|17804.9|17786.9|17803.5|17785.5|17807.5|17789.5|17789.6|17771.6|0
1641344400000|2022-01-05 01:00:00|17803.7|17785.7|17774.9|17770.9|17811.6|17807.6|17772.9|17768.9|1963
1641348000000|2022-01-05 02:00:00|17775.9|17771.9|17780.9|17776.9|17786.9|17782.9|17759.4|17755.4|1459
1641351600000|2022-01-05 03:00:00|17785.9|17781.9|17821.9|17817.9|17830.4|17826.4|17767.9|17763.9|8083
1641355200000|2022-01-05 04:00:00|17820.4|17816.4|17825.2|17821.2|17854.4|17850.4|17755.9|17751.9|11808
1641358800000|2022-01-05 05:00:00|17824.2|17820.2|17847.9|17843.9|17853.7|17849.7|17791.9|17787.9|7358
1641362400000|2022-01-05 06:00:00|17848.2|17844.2|17878.7|17874.7|17885.2|17881.2|17827.4|17823.4|5018
1641366000000|2022-01-05 07:00:00|17878.9|17874.9|17923.9|17919.9|17946.7|17942.7|17878.4|17874.4|6245
1641369600000|2022-01-05 08:00:00|17925.4|17921.4|17940.4|17936.4|17959.2|17955.2|17920.2|17916.2|5959
1641373200000|2022-01-05 09:00:00|17939.4|17935.4|17917.7|17913.7|17959.2|17955.2|17907.2|17903.2|10656
1641376800000|2022-01-05 10:00:00|17918.4|17914.4|17933.4|17929.4|17957.9|17939.9|17912.2|17908.2|6433014
1641380400000|2022-01-05 11:00:00|17932.4|17928.4|17931.4|17927.4|17941.4|17937.4|17926.7|17922.7|376
1641384000000|2022-01-05 12:00:00|17932.4|17928.4|17930.9|17926.9|17939.9|17935.9|17927.4|17923.4|252
1641387600000|2022-01-05 13:00:00|17931.9|17927.9|17943.4|17939.4|17944.9|17940.9|17924.9|17920.9|263
1641391200000|2022-01-05 14:00:00|17944.4|17940.4|17959.9|17955.9|17962.9|17958.9|17932.4|17928.4|1696
1641394800000|2022-01-05 15:00:00|17962.9|17958.9|17945.9|17941.9|17975.4|17971.4|17936.4|17932.4|2014
1641398400000|2022-01-05 16:00:00|17948.4|17944.4|17935.9|17931.9|17960.9|17956.9|17925.4|17921.4|856
1641402000000|2022-01-05 17:00:00|17934.4|17930.4|17928.4|17924.4|17960.4|17956.4|17922.9|17918.9|732
1641405600000|2022-01-05 18:00:00|17924.9|17920.9|17917.4|17913.4|17930.4|17926.4|17917.4|17913.4|500
1641409200000|2022-01-05 19:00:00|17922.4|17918.4|17863.4|17859.4|17934.4|17930.4|17848.4|17844.4|1022
1641412800000|2022-01-05 20:00:00|17864.4|17860.4|17797.4|17793.4|17864.4|17860.4|17791.9|17787.9|1414
1641416400000|2022-01-05 21:00:00|17796.9|17792.9|17796|17778|17817.6|17801.4|17791.9|17773.9|6490857
1641420000000|2022-01-05 22:00:00|17796.2|17778.2|17797.2|17779.2|17800|17782|17793.9|17775.9|0
1641423600000|2022-01-05 23:00:00|17798.8|17780.8|17803.7|17785.7|17806.3|17788.3|17763.3|17745.3|0
1641427200000|2022-01-06 00:00:00|17804.3|17786.3|17800.4|17782.4|17823.4|17805.4|17781.9|17763.9|0
1641430800000|2022-01-06 01:00:00|17800.7|17782.7|17811.4|17807.4|17841.4|17837.4|17778.9|17774.9|2527
1641434400000|2022-01-06 02:00:00|17817.4|17813.4|17771.1|17767.1|17817.4|17813.4|17754.6|17750.6|2718
1641438000000|2022-01-06 03:00:00|17771.6|17767.6|17732.1|17728.1|17814.6|17810.6|17732.1|17728.1|10909
1641441600000|2022-01-06 04:00:00|17730.6|17726.6|17692.9|17688.9|17746.1|17742.1|17680.1|17676.1|15544
1641445200000|2022-01-06 05:00:00|17692.4|17688.4|17694.1|17690.1|17711.1|17707.1|17660.4|17656.4|9876
1641448800000|2022-01-06 06:00:00|17693.9|17689.9|17663.4|17659.4|17701.6|17697.6|17654.4|17650.4|6130
1641452400000|2022-01-06 07:00:00|17663.1|17659.1|17706.9|17702.9|17730.1|17726.1|17656.6|17652.6|7190
1641456000000|2022-01-06 08:00:00|17707.1|17703.1|17782.4|17778.4|17786.6|17782.6|17703.6|17699.6|9639
1641459600000|2022-01-06 09:00:00|17782.6|17778.6|17764.1|17760.1|17804.9|17800.9|17731.9|17727.9|12820
1641463200000|2022-01-06 10:00:00|17763.9|17759.9|17797.9|17793.9|17813.6|17803.9|17763.9|17759.9|6413705
1641466800000|2022-01-06 11:00:00|17798.1|17794.1|17790.6|17786.6|17806.9|17802.9|17784.6|17780.6|613
1641470400000|2022-01-06 12:00:00|17791.6|17787.6|17818.1|17814.1|17818.6|17814.6|17791.6|17787.6|911
1641474000000|2022-01-06 13:00:00|17818.6|17814.6|17825.1|17821.1|17832.1|17828.1|17814.6|17810.6|715
1641477600000|2022-01-06 14:00:00|17824.1|17820.1|17787.6|17783.6|17855.1|17851.1|17771.1|17767.1|2919
1641481200000|2022-01-06 15:00:00|17792.6|17788.6|17797.1|17793.1|17811.1|17807.1|17734.6|17730.6|2123
1641484800000|2022-01-06 16:00:00|17796.1|17792.1|17800.6|17796.6|17805.1|17801.1|17772.1|17768.1|933
1641488400000|2022-01-06 17:00:00|17801.1|17797.1|17806.1|17802.1|17830.1|17826.1|17795.6|17791.6|452
1641492000000|2022-01-06 18:00:00|17805.1|17801.1|17787.6|17783.6|17816.6|17812.6|17775.1|17771.1|678
1641495600000|2022-01-06 19:00:00|17789.1|17785.1|17786.6|17782.6|17810.6|17806.6|17773.1|17769.1|289
1641499200000|2022-01-06 20:00:00|17784.6|17780.6|17776.1|17772.1|17793.1|17789.1|17755.1|17751.1|545
1641502800000|2022-01-06 21:00:00|17776.6|17772.6|17791.6|17773.6|17793.1|17775.1|17763.6|17759.6|6489514
1641506400000|2022-01-06 22:00:00|17792|17774|17793.2|17775.2|17793.2|17775.2|17789.4|17771.4|0
1641510000000|2022-01-06 23:00:00|17800.9|17782.9|17816|17798|17818|17800|17798.9|17780.9|0
1641513600000|2022-01-07 00:00:00|17816.3|17798.3|17835.4|17817.4|17837.7|17819.7|17813.3|17795.3|0
1641517200000|2022-01-07 01:00:00|17835.1|17817.1|17821.1|17817.1|17844.1|17840.1|17795.6|17791.6|2070
1641520800000|2022-01-07 02:00:00|17818.6|17814.6|17798.2|17794.2|17824.1|17820.1|17777.7|17773.7|1087
1641524400000|2022-01-07 03:00:00|17799.7|17795.7|17860.7|17856.7|17862.7|17858.7|17791.2|17787.2|6609
1641528000000|2022-01-07 04:00:00|17861.2|17857.2|17897|17893|17909.7|17905.7|17858.7|17854.7|6273
1641531600000|2022-01-07 05:00:00|17897.5|17893.5|17845|17841|17914.5|17910.5|17817.5|17813.5|7452
1641535200000|2022-01-07 06:00:00|17844.2|17840.2|17791.5|17787.5|17864.2|17860.2|17763.5|17759.5|5558
1641538800000|2022-01-07 07:00:00|17791.2|17787.2|17788.7|17784.7|17791.2|17787.2|17705.7|17701.7|5818
1641542400000|2022-01-07 08:00:00|17788|17784|17777.7|17773.7|17802.7|17798.7|17735.5|17731.5|5795
1641546000000|2022-01-07 09:00:00|17777.5|17773.5|17822|17818|17836.2|17832.2|17768|17764|10626
1641549600000|2022-01-07 10:00:00|17822.2|17818.2|17839.5|17835.5|17850.2|17846.2|17819.7|17803.9|6438424
1641553200000|2022-01-07 11:00:00|17839.7|17835.7|17836.7|17832.7|17844.2|17840.2|17832|17828|203
1641556800000|2022-01-07 12:00:00|17835.7|17831.7|17835.2|17831.2|17848.2|17844.2|17832.2|17828.2|361
1641560400000|2022-01-07 13:00:00|17837.7|17833.7|17819.2|17815.2|17859.2|17855.2|17797.2|17793.2|683
1641564000000|2022-01-07 14:00:00|17820.2|17816.2|17866.2|17862.2|17872.7|17868.7|17808.2|17804.2|1509
1641567600000|2022-01-07 15:00:00|17864.7|17860.7|17784.2|17780.2|17864.7|17860.7|17768.7|17764.7|1473
1641571200000|2022-01-07 16:00:00|17782.2|17778.2|17856.7|17852.7|17857.7|17853.7|17781.7|17777.7|957
1641574800000|2022-01-07 17:00:00|17853.7|17849.7|17853.7|17849.7|17869.7|17865.7|17845.2|17841.2|802
1641578400000|2022-01-07 18:00:00|17851.7|17847.7|17854.2|17850.2|17865.2|17861.2|17847.7|17843.7|235
1641582000000|2022-01-07 19:00:00|17856.7|17852.7|17875.2|17871.2|17877.7|17873.7|17855.2|17851.2|411
1641585600000|2022-01-07 20:00:00|17876.2|17872.2|17901.2|17897.2|17902.7|17898.7|17872.7|17868.7|1134
1641589200000|2022-01-07 21:00:00|17901.7|17897.7|17895.5|17877.5|17918.7|17914.7|17886.2|17876.3|6492056
1641769200000|2022-01-09 23:00:00|17899.6|17881.6|17867.6|17849.6|17906.6|17888.6|17847.8|17829.8|0
1641772800000|2022-01-10 00:00:00|17868.3|17850.3|17876.1|17858.1|17898.4|17880.4|17858.9|17840.9|0
1641776400000|2022-01-10 01:00:00|17875.7|17857.7|17918.7|17914.7|17924.7|17920.7|17848.7|17844.7|1907
1641780000000|2022-01-10 02:00:00|17920.7|17916.7|17896.7|17892.7|17920.7|17916.7|17890.2|17886.2|788
1641783600000|2022-01-10 03:00:00|17898.2|17894.2|17886.7|17882.7|17948.2|17944.2|17882.7|17878.7|7826
1641787200000|2022-01-10 04:00:00|17886.2|17882.2|17977.7|17973.7|17984.2|17980.2|17873.7|17869.7|9439
1641790800000|2022-01-10 05:00:00|17978.2|17974.2|17938.5|17934.5|17985.2|17981.2|17935.7|17931.7|5719
1641794400000|2022-01-10 06:00:00|17939.2|17935.2|17958.7|17954.7|17967.7|17963.7|17908.2|17904.2|5891
1641798000000|2022-01-10 07:00:00|17959|17955|17970|17966|17987.7|17983.7|17954.5|17950.5|5993
1641801600000|2022-01-10 08:00:00|17969.7|17965.7|17985|17981|17991.5|17987.5|17957.7|17953.7|6169
1641805200000|2022-01-10 09:00:00|17986.2|17982.2|18025|18021|18025.5|18021.5|17973|17969|8951
1641808800000|2022-01-10 10:00:00|18024|18020|18016.2|18012.2|18044.3|18026.3|18006.5|18001.1|6439401
1641812400000|2022-01-10 11:00:00|18016.5|18012.5|18000.7|17996.7|18018.2|18014.2|17999.7|17995.7|632
1641816000000|2022-01-10 12:00:00|18003.7|17999.7|17963.2|17959.2|18003.7|17999.7|17962.2|17958.2|1192
1641819600000|2022-01-10 13:00:00|17964.2|17960.2|17961.7|17957.7|17977.2|17973.2|17959.7|17955.7|859
1641823200000|2022-01-10 14:00:00|17963.2|17959.2|17905.2|17901.2|17971.7|17967.7|17903.2|17899.2|2892
1641826800000|2022-01-10 15:00:00|17904.2|17900.2|17883.2|17879.2|17919.7|17915.7|17864.7|17860.7|4238
1641830400000|2022-01-10 16:00:00|17880.7|17876.7|17897.2|17893.2|17904.2|17900.2|17872.2|17868.2|1966
1641834000000|2022-01-10 17:00:00|17896.7|17892.7|17893.2|17889.2|17902.7|17898.7|17873.2|17869.2|923
1641837600000|2022-01-10 18:00:00|17890.7|17886.7|17928.2|17924.2|17933.2|17929.2|17890.7|17886.7|1552
1641841200000|2022-01-10 19:00:00|17926.2|17922.2|17927.7|17923.7|17948.2|17944.2|17918.7|17914.7|599
1641844800000|2022-01-10 20:00:00|17926.2|17922.2|17939.2|17935.2|17939.2|17935.2|17903.2|17899.2|586
1641848400000|2022-01-10 21:00:00|17938.2|17934.2|17956.7|17938.7|17962|17944.2|17933.7|17927.4|6484467
1641852000000|2022-01-10 22:00:00|17955.1|17937.1|17963.6|17945.6|17964.4|17946.4|17955.1|17937.1|0
1641855600000|2022-01-10 23:00:00|17961.6|17943.6|17954|17936|17965.1|17947.1|17950.9|17932.9|0
1641859200000|2022-01-11 00:00:00|17954.7|17936.7|17976.5|17958.5|17979.4|17961.4|17945|17927|0
1641862800000|2022-01-11 01:00:00|17976.6|17958.6|17949.7|17945.7|17977.1|17969.7|17936.7|17932.7|1511
1641866400000|2022-01-11 02:00:00|17950.2|17946.2|18000.2|17996.2|18000.2|17996.2|17942.2|17938.2|1425
1641870000000|2022-01-11 03:00:00|17999.2|17995.2|18028.7|18024.7|18051.7|18047.7|17983.7|17979.7|7924
1641873600000|2022-01-11 04:00:00|18027.2|18023.2|18004.5|18000.5|18030.7|18026.7|17963.5|17959.5|9451
1641877200000|2022-01-11 05:00:00|18004.2|18000.2|18053.7|18049.7|18054.7|18050.7|18001.2|17997.2|6333
1641880800000|2022-01-11 06:00:00|18054.2|18050.2|18041.2|18037.2|18062.7|18058.7|18023.2|18019.2|5633
1641884400000|2022-01-11 07:00:00|18041|18037|18083.5|18079.5|18083.5|18079.5|18028.7|18024.7|5395
1641888000000|2022-01-11 08:00:00|18083|18079|18067.7|18063.7|18090.5|18086.5|18040.5|18036.5|7373
1641891600000|2022-01-11 09:00:00|18067.5|18063.5|18051|18047|18070.5|18066.5|18003.7|17999.7|12383
1641895200000|2022-01-11 10:00:00|18050.7|18046.7|18050.2|18046.2|18069.1|18065|18041.7|18026.4|6426964
1641898800000|2022-01-11 11:00:00|18051.2|18047.2|18039.7|18035.7|18055.2|18051.2|18037.5|18033.5|401
1641902400000|2022-01-11 12:00:00|18038.2|18034.2|18028.2|18024.2|18046.2|18042.2|18028.2|18024.2|416
1641906000000|2022-01-11 13:00:00|18027.7|18023.7|18030.2|18026.2|18043.2|18039.2|18019.2|18015.2|368
1641909600000|2022-01-11 14:00:00|18029.2|18025.2|18039.7|18035.7|18063.7|18059.7|18007.7|18003.7|2357
1641913200000|2022-01-11 15:00:00|18041.2|18037.2|18111.7|18107.7|18117.2|18113.2|18036.2|18032.2|3372
1641916800000|2022-01-11 16:00:00|18113.7|18109.7|18152.7|18148.7|18168.2|18164.2|18108.7|18104.7|2598
1641920400000|2022-01-11 17:00:00|18156.7|18152.7|18150.7|18146.7|18164.7|18160.7|18141.7|18137.7|821
1641924000000|2022-01-11 18:00:00|18149.7|18145.7|18143.2|18139.2|18151.7|18147.7|18136.2|18132.2|1177
1641927600000|2022-01-11 19:00:00|18144.2|18140.2|18165.7|18161.7|18172.2|18168.2|18133.2|18129.2|1846
1641931200000|2022-01-11 20:00:00|18164.2|18160.2|18177.7|18173.7|18182.7|18178.7|18164.2|18160.2|1706
1641934800000|2022-01-11 21:00:00|18178.7|18174.7|18188.7|18170.7|18191.6|18182.7|18177.7|18169.1|6484965
1641938400000|2022-01-11 22:00:00|18189.5|18171.5|18188.4|18170.4|18190.3|18172.3|18186.9|18168.9|0
1641942000000|2022-01-11 23:00:00|18189.3|18171.3|18186|18168|18195.8|18177.8|18183.3|18165.3|0
1641945600000|2022-01-12 00:00:00|18185.3|18167.3|18195.6|18177.6|18205.4|18187.4|18184|18166|0
1641949200000|2022-01-12 01:00:00|18158.7|18154.7|18172.7|18168.7|18182.2|18178.2|18158.7|18154.7|1590
1641952800000|2022-01-12 02:00:00|18175.2|18171.2|18191.2|18187.2|18210.7|18206.7|18173.7|18169.7|1109
1641956400000|2022-01-12 03:00:00|18191.7|18187.7|18159.2|18155.2|18206.7|18202.7|18147.7|18143.7|8714
1641960000000|2022-01-12 04:00:00|18158.7|18154.7|18176.7|18172.7|18178.2|18174.2|18137.2|18133.2|7897
1641963600000|2022-01-12 05:00:00|18176.5|18172.5|18191.5|18187.5|18198.7|18194.7|18170.2|18166.2|6078
1641967200000|2022-01-12 06:00:00|18191.7|18187.7|18192.2|18188.2|18222.5|18218.5|18190.5|18186.5|5782
1641970800000|2022-01-12 07:00:00|18191.7|18187.7|18176.7|18172.7|18206|18202|18169.2|18165.2|5289
1641974400000|2022-01-12 08:00:00|18176|18172|18181.5|18177.5|18200.5|18196.5|18165.5|18161.5|6084
1641978000000|2022-01-12 09:00:00|18181.2|18177.2|18199.7|18195.7|18225|18221|18180.7|18176.7|12666
1641981600000|2022-01-12 10:00:00|18199.5|18195.5|18221.2|18217.2|18222.2|18218.2|18168.5|18150.5|6429945
1641985200000|2022-01-12 11:00:00|18222|18218|18234.2|18230.2|18236.7|18232.7|18218.2|18214.2|928
1641988800000|2022-01-12 12:00:00|18234.7|18230.7|18245.7|18241.7|18249.2|18245.2|18229.7|18225.7|795
1641992400000|2022-01-12 13:00:00|18247.7|18243.7|18289.2|18285.2|18291.7|18287.7|18242.7|18238.7|2187
1641996000000|2022-01-12 14:00:00|18288.2|18284.2|18318.2|18314.2|18326.7|18322.7|18268.2|18264.2|3674
1641999600000|2022-01-12 15:00:00|18320.7|18316.7|18295.2|18291.2|18321.7|18317.7|18277.7|18273.7|2052
1642003200000|2022-01-12 16:00:00|18298.7|18294.7|18302.2|18298.2|18314.2|18310.2|18269.2|18265.2|2892
1642006800000|2022-01-12 17:00:00|18300.7|18296.7|18328.7|18324.7|18330.2|18326.2|18295.7|18291.7|1163
1642010400000|2022-01-12 18:00:00|18327.7|18323.7|18324.2|18320.2|18328.7|18324.7|18317.2|18313.2|1133
1642014000000|2022-01-12 19:00:00|18323.2|18319.2|18332.2|18328.2|18334.7|18330.7|18316.7|18312.7|1003
1642017600000|2022-01-12 20:00:00|18331.2|18327.2|18320.7|18316.7|18344.7|18340.7|18317.7|18313.7|1250
1642021200000|2022-01-12 21:00:00|18323.2|18319.2|18321.8|18303.8|18333.8|18323.2|18319.3|18301.3|6482488
1642024800000|2022-01-12 22:00:00|18321.6|18303.6|18315.4|18297.4|18323.5|18305.5|18314.9|18296.9|0
1642028400000|2022-01-12 23:00:00|18317.1|18299.1|18315.5|18297.5|18319.1|18301.1|18306.7|18288.7|0
1642032000000|2022-01-13 00:00:00|18316.2|18298.2|18320.1|18302.1|18324.9|18306.9|18294.5|18276.5|0
1642035600000|2022-01-13 01:00:00|18319.7|18301.7|18307|18303|18329|18325|18303.5|18299.5|1191
1642039200000|2022-01-13 02:00:00|18306|18302|18304|18300|18352|18348|18304|18300|1860
1642042800000|2022-01-13 03:00:00|18303.5|18299.5|18254.5|18250.5|18305|18301|18217|18213|9372
1642046400000|2022-01-13 04:00:00|18256|18252|18216.5|18212.5|18282.5|18278.5|18199|18195|8922
1642050000000|2022-01-13 05:00:00|18216.3|18212.3|18236.5|18232.5|18243.8|18239.8|18176.8|18172.8|6457
1642053600000|2022-01-13 06:00:00|18236.3|18232.3|18239.8|18235.8|18262|18258|18225.3|18221.3|3841
1642057200000|2022-01-13 07:00:00|18240|18236|18207.8|18203.8|18244.5|18240.5|18196.5|18192.5|4287
1642060800000|2022-01-13 08:00:00|18208|18204|18234.8|18230.8|18259|18255|18206.8|18202.8|5029
1642064400000|2022-01-13 09:00:00|18235|18231|18268.3|18264.3|18274.3|18270.3|18217.5|18213.5|6368
1642068000000|2022-01-13 10:00:00|18268.5|18264.5|18273.3|18269.3|18289.7|18284.5|18266.5|18251.8|6435095
1642071600000|2022-01-13 11:00:00|18273.5|18269.5|18256.5|18252.5|18281.5|18277.5|18251.5|18247.5|469
1642075200000|2022-01-13 12:00:00|18259.5|18255.5|18262|18258|18267|18263|18240.5|18236.5|441
1642078800000|2022-01-13 13:00:00|18263|18259|18288.5|18284.5|18292.5|18288.5|18259.5|18255.5|484
1642082400000|2022-01-13 14:00:00|18289|18285|18300|18296|18305.5|18301.5|18265|18261|1833
1642086000000|2022-01-13 15:00:00|18303.5|18299.5|18292|18288|18306|18302|18275|18271|4049
1642089600000|2022-01-13 16:00:00|18291.5|18287.5|18333.5|18329.5|18339.5|18335.5|18284.5|18280.5|2191
1642093200000|2022-01-13 17:00:00|18332.5|18328.5|18309.5|18305.5|18332.5|18328.5|18297.5|18293.5|2591
1642096800000|2022-01-13 18:00:00|18308.5|18304.5|18309.5|18305.5|18311.5|18307.5|18301|18297|751
1642100400000|2022-01-13 19:00:00|18309|18305|18299|18295|18317|18313|18289.5|18285.5|632
1642104000000|2022-01-13 20:00:00|18296|18292|18255|18251|18299.5|18295.5|18247.5|18243.5|1308
1642107600000|2022-01-13 21:00:00|18258|18254|18253|18235|18261|18257|18236|18218|6485230
1642111200000|2022-01-13 22:00:00|18252.1|18234.1|18252.6|18234.6|18253.9|18235.9|18250.5|18232.5|0
1642114800000|2022-01-13 23:00:00|18258.4|18240.4|18256.2|18238.2|18264.9|18246.9|18249.7|18231.7|0
1642118400000|2022-01-14 00:00:00|18255.5|18237.5|18248.9|18230.9|18274.8|18256.8|18221.3|18203.3|0
1642122000000|2022-01-14 01:00:00|18249.1|18231.1|18226|18222|18257.5|18253.5|18220.5|18216.5|2086
1642125600000|2022-01-14 02:00:00|18228|18224|18221|18217|18232.5|18228.5|18196|18192|1665
1642129200000|2022-01-14 03:00:00|18220.5|18216.5|18178.5|18174.5|18226|18222|18126|18122|8674
1642132800000|2022-01-14 04:00:00|18180.5|18176.5|18194.8|18190.8|18235|18231|18164|18160|8503
1642136400000|2022-01-14 05:00:00|18194.5|18190.5|18176.8|18172.8|18201|18197|18165.3|18161.3|5598
1642140000000|2022-01-14 06:00:00|18174.8|18170.8|18201.5|18197.5|18204.8|18200.8|18155.3|18151.3|4225
1642143600000|2022-01-14 07:00:00|18202|18198|18221.5|18217.5|18234.5|18230.5|18194.8|18190.8|5463
1642147200000|2022-01-14 08:00:00|18222.5|18218.5|18243.8|18239.8|18255.8|18251.8|18215.8|18211.8|6274
1642150800000|2022-01-14 09:00:00|18244|18240|18252.8|18248.8|18299.5|18295.5|18235.3|18231.3|9143
1642154400000|2022-01-14 10:00:00|18253|18249|18253|18249|18267.2|18259.8|18243.8|18226.1|6433533
1642158000000|2022-01-14 11:00:00|18253.3|18249.3|18251.5|18247.5|18265.5|18261.5|18249|18245|329
1642161600000|2022-01-14 12:00:00|18249.5|18245.5|18196.5|18192.5|18249.5|18245.5|18195.5|18191.5|647
1642165200000|2022-01-14 13:00:00|18197.5|18193.5|18185|18181|18198.5|18194.5|18166|18162|1834
1642168800000|2022-01-14 14:00:00|18183.5|18179.5|18260|18256|18260|18256|18180.5|18176.5|3800
1642172400000|2022-01-14 15:00:00|18261|18257|18224.5|18220.5|18261|18257|18203.5|18199.5|2361
1642176000000|2022-01-14 16:00:00|18225|18221|18215|18211|18237.5|18233.5|18206|18202|1397
1642179600000|2022-01-14 17:00:00|18213.5|18209.5|18183.5|18179.5|18235|18231|18181|18177|831
1642183200000|2022-01-14 18:00:00|18183|18179|18207|18203|18209.5|18205.5|18173|18169|544
1642186800000|2022-01-14 19:00:00|18207.5|18203.5|18210.5|18206.5|18219|18215|18199.5|18195.5|411
1642190400000|2022-01-14 20:00:00|18206|18202|18220|18216|18235|18231|18196.5|18192.5|370
1642194000000|2022-01-14 21:00:00|18219.5|18215.5|18267.2|18249.2|18268.7|18250.7|18219|18215|6487512
1642374000000|2022-01-16 23:00:00|18279.6|18261.6|18244.3|18226.3|18280.1|18262.1|18238.1|18220.1|0
1642377600000|2022-01-17 00:00:00|18244.7|18226.7|18232.8|18214.8|18250.8|18232.8|18219.6|18201.6|0
1642381200000|2022-01-17 01:00:00|18232.4|18214.4|18186.6|18182.6|18236|18232|18159.5|18155.5|1971
1642384800000|2022-01-17 02:00:00|18187.6|18183.6|18191.1|18187.1|18195.1|18191.1|18174.1|18170.1|971
1642388400000|2022-01-17 03:00:00|18192.6|18188.6|18259.6|18255.6|18305.6|18301.6|18189.6|18185.6|7436
1642392000000|2022-01-17 04:00:00|18261.6|18257.6|18275.7|18271.7|18286.6|18282.6|18232.6|18228.6|8922
1642395600000|2022-01-17 05:00:00|18276|18272|18299.7|18295.7|18317.5|18313.5|18275|18271|5129
1642399200000|2022-01-17 06:00:00|18300|18296|18306.7|18302.7|18319|18315|18289.5|18285.5|4217
1642402800000|2022-01-17 07:00:00|18306.2|18302.2|18307.2|18303.2|18313.5|18309.5|18295|18291|3060
1642406400000|2022-01-17 08:00:00|18307.5|18303.5|18323.5|18319.5|18325.7|18321.7|18274.7|18270.7|5416
1642410000000|2022-01-17 09:00:00|18323.7|18319.7|18328.5|18324.5|18338.5|18334.5|18311.2|18307.2|8632
1642413600000|2022-01-17 10:00:00|18329|18325|18321|18317|18345.4|18329.7|18319.2|18310.8|6441778
1642417200000|2022-01-17 11:00:00|18321.2|18317.2|18325.2|18321.2|18332.2|18328.2|18314.7|18310.7|533
1642420800000|2022-01-17 12:00:00|18325.7|18321.7|18321.7|18317.7|18330.2|18326.2|18313.2|18309.2|416
1642424400000|2022-01-17 13:00:00|18321.2|18317.2|18319.2|18315.2|18322.7|18318.7|18315.7|18311.7|154
1642428000000|2022-01-17 14:00:00|18317.2|18313.2|18303.7|18299.7|18323.2|18319.2|18301.7|18297.7|555
1642431600000|2022-01-17 15:00:00|18307.2|18303.2|18307.7|18303.7|18321.2|18317.2|18304.2|18300.2|486
1642435200000|2022-01-17 16:00:00|18307.2|18303.2|18300.2|18296.2|18309.7|18305.7|18298.7|18294.7|425
1642438800000|2022-01-17 17:00:00|18299.7|18295.7|18302.2|18298.2|18304.7|18300.7|18297.7|18293.7|138
1642442400000|2022-01-17 18:00:00|18300.2|18296.2|18298.2|18294.2|18303.2|18299.2|18298.2|18294.2|71
1642446000000|2022-01-17 19:00:00|18305.7|18301.7|18306.7|18302.7|18306.7|18302.7|18305.7|18301.7|3
1642449600000|2022-01-17 20:00:00|18302.7|18298.7|18291.7|18287.7|18304.2|18300.2|18291.2|18287.2|40
1642453200000|2022-01-17 21:00:00|18294.7|18290.7|18301.2|18283.2|18303.2|18295.7|18291.2|18283|6497160
1642456800000|2022-01-17 22:00:00|18301.7|18283.7|18307|18289|18307|18289|18301.7|18283.7|0
1642460400000|2022-01-17 23:00:00|18309.8|18291.8|18311.8|18293.8|18318.1|18300.1|18288.1|18270.1|0
1642464000000|2022-01-18 00:00:00|18312.1|18294.1|18331.2|18313.2|18331.6|18313.6|18303.9|18285.9|0
1642467600000|2022-01-18 01:00:00|18331.7|18313.7|18329.7|18325.7|18333.7|18329.7|18295.2|18291.2|1576
1642471200000|2022-01-18 02:00:00|18330.2|18326.2|18317.7|18313.7|18330.2|18326.2|18302.7|18298.7|861
1642474800000|2022-01-18 03:00:00|18318.2|18314.2|18339.7|18335.7|18348.2|18344.2|18310.2|18306.2|7857
1642478400000|2022-01-18 04:00:00|18339.2|18335.2|18228.2|18224.2|18339.2|18335.2|18186.7|18182.7|16600
1642482000000|2022-01-18 05:00:00|18227.9|18223.9|18252.2|18248.2|18254.4|18250.4|18214.4|18210.4|5374
1642485600000|2022-01-18 06:00:00|18252.9|18248.9|18260.4|18256.4|18271.4|18267.4|18240.9|18236.9|4118
1642489200000|2022-01-18 07:00:00|18260.7|18256.7|18308.2|18304.2|18319.7|18315.7|18249.9|18245.9|6461
1642492800000|2022-01-18 08:00:00|18307.9|18303.9|18250.4|18246.4|18317.2|18313.2|18241.9|18237.9|8878
1642496400000|2022-01-18 09:00:00|18250.7|18246.7|18104.9|18100.9|18255.9|18251.9|18088.9|18084.9|15828
1642500000000|2022-01-18 10:00:00|18103.2|18099.2|18126.2|18122.2|18178.4|18160.4|18103.2|18099.2|6429801
1642503600000|2022-01-18 11:00:00|18126.7|18122.7|18134.2|18130.2|18141.7|18137.7|18106.2|18102.2|790
1642507200000|2022-01-18 12:00:00|18135.2|18131.2|18154.2|18150.2|18154.2|18150.2|18128.7|18124.7|581
1642510800000|2022-01-18 13:00:00|18153.7|18149.7|18147.7|18143.7|18157.2|18153.2|18132.7|18128.7|1327
1642514400000|2022-01-18 14:00:00|18145.7|18141.7|18127.2|18123.2|18146.7|18142.7|18101.7|18097.7|1686
1642518000000|2022-01-18 15:00:00|18125.7|18121.7|18126.2|18122.2|18148.7|18144.7|18116.2|18112.2|1459
1642521600000|2022-01-18 16:00:00|18124.7|18120.7|18138.2|18134.2|18145.2|18141.2|18112.7|18108.7|1113
1642525200000|2022-01-18 17:00:00|18139.7|18135.7|18101.2|18097.2|18140.2|18136.2|18094.2|18090.2|1309
1642528800000|2022-01-18 18:00:00|18101.7|18097.7|18130.2|18126.2|18133.7|18129.7|18095.7|18091.7|723
1642532400000|2022-01-18 19:00:00|18133.2|18129.2|18160.2|18156.2|18164.2|18160.2|18119.2|18115.2|671
1642536000000|2022-01-18 20:00:00|18161.7|18157.7|18114.7|18110.7|18161.7|18157.7|18098.7|18094.7|1113
1642539600000|2022-01-18 21:00:00|18110.2|18106.2|18135|18117|18137.6|18119.6|18107.7|18098.4|6489011
1642543200000|2022-01-18 22:00:00|18135.3|18117.3|18135|18117|18135.7|18117.7|18134.4|18116.4|0
1642546800000|2022-01-18 23:00:00|18141.8|18123.8|18111.8|18093.8|18145.8|18127.8|18110.7|18092.7|0
1642550400000|2022-01-19 00:00:00|18112.1|18094.1|18099.9|18081.9|18125.2|18107.2|18087.8|18069.8|0
1642554000000|2022-01-19 01:00:00|18100.7|18082.7|18100.2|18096.2|18143.2|18139.2|18096.7|18082.7|1859
1642557600000|2022-01-19 02:00:00|18101.2|18097.2|18082.7|18078.7|18128.2|18124.2|18070.2|18066.2|1464
1642561200000|2022-01-19 03:00:00|18080.7|18076.7|18073.7|18069.7|18097.2|18093.2|18017.2|18013.2|9161
1642564800000|2022-01-19 04:00:00|18072.7|18068.7|18000|17996|18080.2|18076.2|17956.2|17952.2|15794
1642568400000|2022-01-19 05:00:00|17999.7|17995.7|17975.2|17971.2|18024.7|18020.7|17941.7|17937.7|11215
1642572000000|2022-01-19 06:00:00|17976|17972|17955.7|17951.7|17997.2|17993.2|17955.7|17951.7|5450
1642575600000|2022-01-19 07:00:00|17955.5|17951.5|17923.2|17919.2|17957.2|17953.2|17890|17886|10969
1642579200000|2022-01-19 08:00:00|17923.7|17919.7|17932.7|17928.7|17948.5|17944.5|17894.7|17890.7|8544
1642582800000|2022-01-19 09:00:00|17934.2|17930.2|17962.2|17958.2|17973.5|17969.5|17924|17920|8508
1642586400000|2022-01-19 10:00:00|17959.8|17955.8|17956.6|17952.6|17970.9|17964.3|17939.6|17935|6416429
1642590000000|2022-01-19 11:00:00|17956.8|17952.8|17954.8|17950.8|17962.8|17958.8|17943.3|17939.3|556
1642593600000|2022-01-19 12:00:00|17953.8|17949.8|17949.8|17945.8|17956.3|17952.3|17930.8|17926.8|977
1642597200000|2022-01-19 13:00:00|17949.3|17945.3|17991.3|17987.3|17991.3|17987.3|17949.3|17945.3|1380
1642600800000|2022-01-19 14:00:00|17991.8|17987.8|17955.3|17951.3|17993.8|17989.8|17924.8|17920.8|3054
1642604400000|2022-01-19 15:00:00|17954.3|17950.3|17921.3|17917.3|17962.3|17958.3|17875.3|17871.3|2810
1642608000000|2022-01-19 16:00:00|17920.8|17916.8|17946.3|17942.3|17949.8|17945.8|17902.8|17898.8|1323
1642611600000|2022-01-19 17:00:00|17949.3|17945.3|17962.8|17958.8|17967.3|17963.3|17943.8|17939.8|619
1642615200000|2022-01-19 18:00:00|17965.3|17961.3|17945.8|17941.8|17972.8|17968.8|17937.3|17933.3|532
1642618800000|2022-01-19 19:00:00|17946.3|17942.3|17930.3|17926.3|17949.3|17945.3|17913.8|17909.8|694
1642622400000|2022-01-19 20:00:00|17928.8|17924.8|17899.8|17895.8|17938.8|17934.8|17893.8|17889.8|1063
1642626000000|2022-01-19 21:00:00|17896.8|17892.8|17885.4|17867.4|17905.3|17897.8|17876.9|17858.9|6486627
1642629600000|2022-01-19 22:00:00|17887.1|17869.1|17882.4|17864.4|17887.1|17869.1|17878.7|17860.7|0
1642633200000|2022-01-19 23:00:00|17881.7|17863.7|17850.6|17832.6|17892.2|17874.2|17850.6|17832.6|0
1642636800000|2022-01-20 00:00:00|17851.3|17833.3|17887.1|17869.1|17903|17885|17851.3|17833.3|0
1642640400000|2022-01-20 01:00:00|17887.3|17869.3|17883.8|17879.8|17901.8|17897.8|17850.8|17846.8|2464
1642644000000|2022-01-20 02:00:00|17884.3|17880.3|17903.3|17899.3|17906.8|17902.8|17881.3|17877.3|1366
1642647600000|2022-01-20 03:00:00|17903.8|17899.8|17886.8|17882.8|17960.3|17956.3|17877.8|17873.8|7347
1642651200000|2022-01-20 04:00:00|17887.3|17883.3|17857.3|17853.3|17934.3|17930.3|17846.3|17842.3|10156
1642654800000|2022-01-20 05:00:00|17857.1|17853.1|17801.3|17797.3|17866.6|17862.6|17794.3|17790.3|8923
1642658400000|2022-01-20 06:00:00|17801.1|17797.1|17833.3|17829.3|17839.1|17835.1|17786.3|17782.3|6323
1642662000000|2022-01-20 07:00:00|17833.1|17829.1|17740.3|17736.3|17847.8|17843.8|17733.6|17729.6|9065
1642665600000|2022-01-20 08:00:00|17740.8|17736.8|17715.1|17711.1|17748.8|17744.8|17690.6|17686.6|11000
1642669200000|2022-01-20 09:00:00|17714.8|17710.8|17789.6|17785.6|17805.3|17801.3|17675.6|17671.6|15574
1642672800000|2022-01-20 10:00:00|17788.9|17784.9|17778.9|17774.9|17804.6|17796.2|17775.4|17768.3|6414815
1642676400000|2022-01-20 11:00:00|17778.7|17774.7|17800.4|17796.4|17800.9|17796.9|17778.2|17774.2|1112
1642680000000|2022-01-20 12:00:00|17798.9|17794.9|17795.4|17791.4|17799.9|17795.9|17771.4|17767.4|836
1642683600000|2022-01-20 13:00:00|17794.4|17790.4|17800.9|17796.9|17822.4|17818.4|17787.4|17783.4|936
1642687200000|2022-01-20 14:00:00|17803.4|17799.4|17857.4|17853.4|17860.9|17856.9|17803.4|17799.4|1960
1642690800000|2022-01-20 15:00:00|17856.4|17852.4|17887.9|17883.9|17891.4|17887.4|17845.4|17841.4|2688
1642694400000|2022-01-20 16:00:00|17888.4|17884.4|17870.4|17866.4|17894.4|17890.4|17862.4|17858.4|1724
1642698000000|2022-01-20 17:00:00|17868.4|17864.4|17846.4|17842.4|17891.4|17887.4|17841.9|17837.9|1319
1642701600000|2022-01-20 18:00:00|17845.9|17841.9|17827.4|17823.4|17845.9|17841.9|17826.4|17822.4|545
1642705200000|2022-01-20 19:00:00|17828.9|17824.9|17796.9|17792.9|17841.9|17837.9|17782.4|17778.4|839
1642708800000|2022-01-20 20:00:00|17802.4|17798.4|17699.9|17695.9|17802.4|17798.4|17692.4|17688.4|2309
1642712400000|2022-01-20 21:00:00|17712.4|17708.4|17666|17648|17712.4|17708.4|17615.4|17597.4|6485408
1642716000000|2022-01-20 22:00:00|17665.8|17647.8|17672.3|17654.3|17677.3|17659.3|17660.9|17642.9|0
1642719600000|2022-01-20 23:00:00|17664.4|17646.4|17685.4|17667.4|17694.6|17676.6|17644.9|17626.9|0
1642723200000|2022-01-21 00:00:00|17685.7|17667.7|17659.1|17641.1|17693.4|17675.4|17656.2|17638.2|0
1642726800000|2022-01-21 01:00:00|17658.7|17640.7|17654.9|17650.9|17676.4|17672.4|17619.9|17615.9|3790
1642730400000|2022-01-21 02:00:00|17652.9|17648.9|17624.4|17620.4|17677.4|17673.4|17604.4|17600.4|2092
1642734000000|2022-01-21 03:00:00|17623.4|17619.4|17542.9|17538.9|17630.4|17626.4|17522.9|17518.9|13301
1642737600000|2022-01-21 04:00:00|17541.9|17537.9|17608.8|17604.8|17674.9|17670.9|17531.4|17527.4|15254
1642741200000|2022-01-21 05:00:00|17608.6|17604.6|17616.3|17612.3|17627.6|17623.6|17555.1|17551.1|10194
1642744800000|2022-01-21 06:00:00|17616.6|17612.6|17646.1|17642.1|17655.6|17651.6|17579.6|17575.6|6294
1642748400000|2022-01-21 07:00:00|17646.3|17642.3|17611.1|17607.1|17698.3|17694.3|17606.3|17602.3|8256
1642752000000|2022-01-21 08:00:00|17612.1|17608.1|17573.1|17569.1|17654.6|17650.6|17558.6|17554.6|8727
1642755600000|2022-01-21 09:00:00|17572.8|17568.8|17626.3|17622.3|17632.8|17628.8|17480.3|17476.3|12893
1642759200000|2022-01-21 10:00:00|17625.1|17621.1|17644.3|17640.3|17658.7|17642.6|17611.1|17607.1|6404694
1642762800000|2022-01-21 11:00:00|17643.6|17639.6|17628.8|17624.8|17643.6|17639.6|17605.3|17601.3|807
1642766400000|2022-01-21 12:00:00|17630.3|17626.3|17586.3|17582.3|17631.3|17627.3|17574.3|17570.3|1095
1642770000000|2022-01-21 13:00:00|17587.3|17583.3|17583.3|17579.3|17600.8|17596.8|17575.8|17571.8|469
1642773600000|2022-01-21 14:00:00|17584.8|17580.8|17561.8|17557.8|17624.3|17620.3|17555.3|17551.3|1985
1642777200000|2022-01-21 15:00:00|17562.3|17558.3|17584.3|17580.3|17611.8|17607.8|17508.3|17504.3|3804
1642780800000|2022-01-21 16:00:00|17588.3|17584.3|17569.3|17565.3|17614.8|17610.8|17549.8|17545.8|1873
1642784400000|2022-01-21 17:00:00|17568.8|17564.8|17541.3|17537.3|17578.3|17574.3|17533.3|17529.3|756
1642788000000|2022-01-21 18:00:00|17538.8|17534.8|17530.3|17526.3|17572.3|17568.3|17519.3|17515.3|659
1642791600000|2022-01-21 19:00:00|17530.8|17526.8|17488.3|17484.3|17539.8|17535.8|17486.8|17482.8|633
1642795200000|2022-01-21 20:00:00|17490.3|17486.3|17447.8|17443.8|17496.3|17492.3|17436.8|17432.8|2136
1642798800000|2022-01-21 21:00:00|17448.3|17444.3|17427.5|17409.5|17452.3|17448.3|17418.3|17406.8|6485669
1642978800000|2022-01-23 23:00:00|17447.1|17429.1|17517.9|17499.9|17523.6|17505.6|17442.8|17424.8|0
1642982400000|2022-01-24 00:00:00|17517.2|17499.2|17507.2|17489.2|17519.4|17501.4|17489.4|17471.4|0
1642986000000|2022-01-24 01:00:00|17507.6|17489.6|17469.8|17465.8|17508.3|17504.3|17460.3|17456.3|3908
1642989600000|2022-01-24 02:00:00|17470.8|17466.8|17482.8|17478.8|17496.8|17492.8|17460.8|17456.8|2187
1642993200000|2022-01-24 03:00:00|17485.3|17481.3|17468.8|17464.8|17579.3|17575.3|17466.8|17462.8|14518
1642996800000|2022-01-24 04:00:00|17466.3|17462.3|17393.6|17389.6|17496.3|17492.3|17388.6|17384.6|19286
1643000400000|2022-01-24 05:00:00|17393.3|17389.3|17388.3|17384.3|17423.6|17419.6|17371.1|17367.1|11562
1643004000000|2022-01-24 06:00:00|17388.1|17384.1|17245.6|17241.6|17397.6|17393.6|17218.1|17214.1|15010
1643007600000|2022-01-24 07:00:00|17245.3|17241.3|17189.3|17185.3|17269.6|17265.6|17184.1|17180.1|13016
1643011200000|2022-01-24 08:00:00|17188.8|17184.8|17070.8|17066.8|17197.8|17193.8|16993.1|16989.1|24373
1643014800000|2022-01-24 09:00:00|17069.8|17065.8|17084.1|17080.1|17182.1|17178.1|17000.8|16996.8|25108
1643018400000|2022-01-24 10:00:00|17083.3|17079.3|17034.6|17030.6|17090.1|17086.1|17000.8|16994.9|6357254
1643022000000|2022-01-24 11:00:00|17034.3|17030.3|17034.8|17030.8|17065.3|17061.3|17013.8|17009.8|1309
1643025600000|2022-01-24 12:00:00|17037.8|17033.8|17012.3|17008.3|17039.8|17035.8|17012.3|17008.3|861
1643029200000|2022-01-24 13:00:00|17009.8|17005.8|16959.3|16955.3|17009.8|17005.8|16959.3|16955.3|1905
1643032800000|2022-01-24 14:00:00|16958.8|16954.8|16918.8|16914.8|16997.3|16993.3|16918.8|16914.8|4319
1643036400000|2022-01-24 15:00:00|16920.3|16916.3|16866.8|16862.8|16940.8|16936.8|16838.8|16834.8|4057
1643040000000|2022-01-24 16:00:00|16866.3|16862.3|16782.8|16778.8|16869.3|16865.3|16741.3|16737.3|3237
1643043600000|2022-01-24 17:00:00|16777.3|16773.3|16766.8|16762.8|16782.3|16778.3|16669.3|16665.3|4065
1643047200000|2022-01-24 18:00:00|16769.3|16765.3|16846.8|16842.8|16848.3|16844.3|16754.3|16750.3|1764
1643050800000|2022-01-24 19:00:00|16843.3|16839.3|16831.3|16827.3|16870.3|16866.3|16773.8|16769.8|861
1643054400000|2022-01-24 20:00:00|16842.8|16838.8|16993.3|16989.3|16993.3|16989.3|16831.8|16827.8|2369
1643058000000|2022-01-24 21:00:00|16992.8|16988.8|17013.8|16995.8|17020.4|17002.4|16948.8|16944.8|6474495
1643061600000|2022-01-24 22:00:00|17013.9|16995.9|17005.2|16987.2|17014.4|16996.4|16995.5|16977.5|0
1643065200000|2022-01-24 23:00:00|16999.6|16981.6|17000.2|16982.2|17008.8|16990.8|16944|16926|0
1643068800000|2022-01-25 00:00:00|17001.2|16983.2|16911.3|16893.3|17007.8|16989.8|16907.7|16889.7|0
1643072400000|2022-01-25 01:00:00|16911.4|16893.4|16957.3|16953.3|17002.8|16998.8|16911.4|16893.4|4843
1643076000000|2022-01-25 02:00:00|16955.3|16951.3|16965.8|16961.8|16972.8|16968.8|16914.3|16910.3|5281
1643079600000|2022-01-25 03:00:00|16960.8|16956.8|16958.3|16954.3|16986.3|16982.3|16837.3|16833.3|23468
1643083200000|2022-01-25 04:00:00|16959.8|16955.8|17034.8|17030.8|17176.8|17172.8|16934.8|16930.8|28360
1643086800000|2022-01-25 05:00:00|17032.3|17028.3|17095.1|17091.1|17108.3|17104.3|16986.8|16982.8|13381
1643090400000|2022-01-25 06:00:00|17096.1|17092.1|17082.6|17078.6|17112.6|17108.6|17034.8|17030.8|12236
1643094000000|2022-01-25 07:00:00|17082.3|17078.3|17135.6|17131.6|17154.8|17150.8|17023.1|17019.1|14237
1643097600000|2022-01-25 08:00:00|17136.6|17132.6|17185.6|17181.6|17215.3|17211.3|17102.1|17098.1|17401
1643101200000|2022-01-25 09:00:00|17185.3|17181.3|17239.3|17235.3|17284.1|17280.1|17185.3|17181.3|21299
1643104800000|2022-01-25 10:00:00|17240.6|17236.6|17208.1|17204.1|17273.3|17255.3|17192.8|17188.1|6334195
1643108400000|2022-01-25 11:00:00|17207.8|17203.8|17213.8|17209.8|17247.8|17243.8|17202.8|17198.8|668
1643112000000|2022-01-25 12:00:00|17211.8|17207.8|17210.3|17206.3|17221.3|17217.3|17188.8|17184.8|551
1643115600000|2022-01-25 13:00:00|17212.8|17208.8|17203.8|17199.8|17212.8|17208.8|17172.3|17168.3|815
1643119200000|2022-01-25 14:00:00|17198.3|17194.3|17149.8|17145.8|17263.3|17259.3|17144.3|17140.3|1766
1643122800000|2022-01-25 15:00:00|17147.8|17143.8|17201.3|17197.3|17239.3|17235.3|17132.3|17128.3|2167
1643126400000|2022-01-25 16:00:00|17199.3|17195.3|17170.3|17166.3|17218.3|17214.3|17163.3|17159.3|964
1643130000000|2022-01-25 17:00:00|17168.3|17164.3|17193.3|17189.3|17213.3|17209.3|17168.3|17164.3|1141
1643133600000|2022-01-25 18:00:00|17188.3|17184.3|17270.8|17266.8|17270.8|17266.8|17178.3|17174.3|277
1643137200000|2022-01-25 19:00:00|17268.8|17264.8|17294.8|17290.8|17302.8|17298.8|17237.3|17233.3|323
1643140800000|2022-01-25 20:00:00|17299.3|17295.3|17215.3|17211.3|17299.3|17295.3|17180.3|17176.3|270
1643144400000|2022-01-25 21:00:00|17215.8|17211.8|17115.7|17097.7|17228.3|17224.3|17091.4|17073.4|6490689
1643148000000|2022-01-25 22:00:00|17115.6|17097.6|17139.3|17121.3|17139.3|17121.3|17109|17091|0
1643151600000|2022-01-25 23:00:00|17138.1|17120.1|17270|17252|17305.6|17287.6|17136.7|17118.7|0
1643155200000|2022-01-26 00:00:00|17270.7|17252.7|17226|17208|17273.5|17255.5|17216.3|17198.3|0
1643158800000|2022-01-26 01:00:00|17226.4|17208.4|17195.3|17191.3|17227.5|17209.5|17145.8|17141.8|1227
1643162400000|2022-01-26 02:00:00|17196.3|17192.3|17192.8|17188.8|17237.8|17233.8|17184.3|17180.3|1172
1643166000000|2022-01-26 03:00:00|17189.8|17185.8|17140.8|17136.8|17226.8|17222.8|17139.8|17135.8|3223
1643169600000|2022-01-26 04:00:00|17141.3|17137.3|17129.6|17125.6|17147.3|17143.3|17100.8|17096.8|4177
1643173200000|2022-01-26 05:00:00|17129.3|17125.3|17120.3|17116.3|17138.8|17134.8|17062.6|17058.6|3845
1643176800000|2022-01-26 06:00:00|17119.6|17115.6|17104.8|17100.8|17134.3|17130.3|17101.8|17097.8|1383
1643180400000|2022-01-26 07:00:00|17105.1|17101.1|17116.3|17112.3|17128.6|17124.6|17067.6|17063.6|2982
1643184000000|2022-01-26 08:00:00|17117.3|17113.3|17170.6|17166.6|17189.3|17185.3|17116.6|17112.6|3017
1643187600000|2022-01-26 09:00:00|17170.3|17166.3|17238.3|17234.3|17239.3|17235.3|17162.8|17158.8|3679
1643191200000|2022-01-26 10:00:00|17239.6|17235.6|17214.8|17210.8|17285.1|17281.1|17198.6|17194|7689307
1643194800000|2022-01-26 11:00:00|17215.3|17211.3|17225.3|17221.3|17225.3|17221.3|17185.8|17181.8|1004
1643198400000|2022-01-26 12:00:00|17226.8|17222.8|17219.3|17215.3|17227.8|17223.8|17204.3|17200.3|268
1643202000000|2022-01-26 13:00:00|17223.3|17219.3|17228.3|17224.3|17243.3|17239.3|17219.8|17215.8|292
1643205600000|2022-01-26 14:00:00|17226.8|17222.8|17198.8|17194.8|17226.8|17222.8|17165.3|17161.3|1420
1643209200000|2022-01-26 15:00:00|17194.8|17190.8|17162.3|17158.3|17225.3|17221.3|17138.8|17134.8|1628
1643212800000|2022-01-26 16:00:00|17156.8|17152.8|17211.8|17207.8|17221.8|17217.8|17137.8|17133.8|1408
1643216400000|2022-01-26 17:00:00|17222.3|17218.3|17233.3|17229.3|17250.3|17246.3|17206.3|17202.3|1116
1643220000000|2022-01-26 18:00:00|17225.8|17221.8|17206.8|17202.8|17237.3|17233.3|17200.8|17196.8|634
1643223600000|2022-01-26 19:00:00|17240.3|17236.3|17130.8|17126.8|17281.3|17277.3|17116.8|17112.8|1637
1643227200000|2022-01-26 20:00:00|17128.3|17124.3|17073.8|17069.8|17130.3|17126.3|17042.3|17038.3|2189
1643230800000|2022-01-26 21:00:00|17069.8|17065.8|17111.8|17093.8|17119.3|17101.3|17067.8|17061.5|7712600
1643234400000|2022-01-26 22:00:00|17111.9|17093.9|17119.8|17101.8|17138.7|17120.7|17110.8|17092.8|0
1643238000000|2022-01-26 23:00:00|17119|17101|17186.5|17168.5|17190.9|17172.9|17119|17101|0
1643241600000|2022-01-27 00:00:00|17185.5|17167.5|17069.4|17051.4|17189.6|17171.6|17066.4|17048.4|0
1643245200000|2022-01-27 01:00:00|17069|17051|16936.3|16932.3|17069.8|17051.8|16925.3|16921.3|5330
1643248800000|2022-01-27 02:00:00|16935.3|16931.3|16887.3|16883.3|16935.8|16931.8|16825.3|16821.3|4409
1643252400000|2022-01-27 03:00:00|16886.8|16882.8|16957.8|16953.8|17000.8|16996.8|16834.3|16830.3|21403
1643256000000|2022-01-27 04:00:00|16960.8|16956.8|16924.1|16920.1|16996.8|16992.8|16879.8|16875.8|18578
1643259600000|2022-01-27 05:00:00|16924.6|16920.6|16902.3|16898.3|16966.6|16962.6|16894.8|16890.8|9379
1643263200000|2022-01-27 06:00:00|16902.1|16898.1|16842.8|16838.8|16908.8|16904.8|16807.8|16803.8|10758
1643266800000|2022-01-27 07:00:00|16844.1|16840.1|16956.6|16952.6|16993.8|16989.8|16843.8|16839.8|7853
1643270400000|2022-01-27 08:00:00|16956.8|16952.8|17120.8|17116.8|17122.1|17118.1|16948.1|16944.1|12196
1643274000000|2022-01-27 09:00:00|17121.1|17117.1|17129.3|17125.3|17148.3|17144.3|17032.8|17028.8|15340
1643277600000|2022-01-27 10:00:00|17130.3|17126.3|17045.6|17041.6|17139.3|17130.8|17037.1|17033.1|13666317
1643281200000|2022-01-27 11:00:00|17046.3|17042.3|17085.8|17081.8|17089.8|17085.8|17040.3|17036.3|771
1643284800000|2022-01-27 12:00:00|17092.8|17088.8|17096.3|17092.3|17104.8|17100.8|17058.3|17054.3|525
1643288400000|2022-01-27 13:00:00|17097.3|17093.3|17100.8|17096.8|17121.3|17117.3|17090.8|17086.8|1507
1643292000000|2022-01-27 14:00:00|17100.3|17096.3|17124.3|17120.3|17153.3|17149.3|17075.3|17071.3|2365
1643295600000|2022-01-27 15:00:00|17123.8|17119.8|17150.3|17146.3|17153.3|17149.3|17073.8|17069.8|2425
1643299200000|2022-01-27 16:00:00|17148.3|17144.3|17167.3|17163.3|17185.8|17181.8|17125.8|17121.8|2452
1643302800000|2022-01-27 17:00:00|17167.8|17163.8|17083.3|17079.3|17167.8|17163.8|17049.8|17045.8|1572
1643306400000|2022-01-27 18:00:00|17084.8|17080.8|17077.3|17073.3|17095.8|17091.8|17033.3|17029.3|1060
1643310000000|2022-01-27 19:00:00|17074.8|17070.8|17048.3|17044.3|17117.8|17113.8|17035.8|17031.8|1000
1643313600000|2022-01-27 20:00:00|17043.3|17039.3|17061.3|17057.3|17092.8|17088.8|17030.3|17026.3|563
1643317200000|2022-01-27 21:00:00|17057.8|17053.8|17135.2|17117.2|17136.6|17118.6|17050.8|17038.4|13768243
1643320800000|2022-01-27 22:00:00|17134.4|17116.4|17148.1|17130.1|17167|17149|17122.1|17104.1|0
1643324400000|2022-01-27 23:00:00|17149.8|17131.8|17107|17089|17159.8|17141.8|17106.3|17088.3|0
1643328000000|2022-01-28 00:00:00|17105.9|17087.9|17125.1|17107.1|17133.9|17115.9|17057.1|17039.1|0
1643331600000|2022-01-28 01:00:00|17124.7|17106.7|17071.3|17067.3|17126.5|17108.5|17041.3|17037.3|2130
1643335200000|2022-01-28 02:00:00|17071.8|17067.8|17135.8|17131.8|17140.3|17136.3|17061.3|17057.3|1318
1643338800000|2022-01-28 03:00:00|17132.8|17128.8|17220.8|17216.8|17255.8|17251.8|17121.3|17117.3|10335
1643342400000|2022-01-28 04:00:00|17221.8|17217.8|17290.1|17286.1|17323.8|17319.8|17216.8|17212.8|13606
1643346000000|2022-01-28 05:00:00|17289.8|17285.8|17285.8|17281.8|17307.3|17303.3|17228.6|17224.6|7477
1643349600000|2022-01-28 06:00:00|17286.1|17282.1|17316.3|17312.3|17332.6|17328.6|17276.1|17272.1|4167
1643353200000|2022-01-28 07:00:00|17315.3|17311.3|17294.1|17290.1|17323.8|17319.8|17269.3|17265.3|5201
1643356800000|2022-01-28 08:00:00|17294.3|17290.3|17090.8|17086.8|17303.6|17299.6|17055.8|17051.8|16050
1643360400000|2022-01-28 09:00:00|17092.1|17088.1|17073.3|17069.3|17143.6|17139.6|17034.6|17030.6|12373
1643364000000|2022-01-28 10:00:00|17073.6|17069.6|17039.1|17035.1|17073.6|17069.6|17021.4|17003.4|12923803
1643367600000|2022-01-28 11:00:00|17038.3|17034.3|17032.8|17028.8|17043.1|17039.1|17005.3|17001.3|702
1643371200000|2022-01-28 12:00:00|17034.8|17030.8|16991.3|16987.3|17042.8|17038.8|16969.3|16965.3|1681
1643374800000|2022-01-28 13:00:00|16993.3|16989.3|17070.8|17066.8|17081.8|17077.8|16986.3|16982.3|2302
1643378400000|2022-01-28 14:00:00|17072.3|17068.3|17013.3|17009.3|17094.8|17090.8|17012.3|17008.3|2290
1643382000000|2022-01-28 15:00:00|17017.3|17013.3|17037.8|17033.8|17073.3|17069.3|16995.3|16991.3|3286
1643385600000|2022-01-28 16:00:00|17038.8|17034.8|17093.8|17089.8|17099.3|17095.3|17016.8|17012.8|2089
1643389200000|2022-01-28 17:00:00|17094.8|17090.8|17062.3|17058.3|17105.3|17101.3|17054.8|17050.8|1243
1643392800000|2022-01-28 18:00:00|17060.3|17056.3|17060.8|17056.8|17095.8|17091.8|17057.8|17053.8|625
1643396400000|2022-01-28 19:00:00|17062.3|17058.3|17070.8|17066.8|17083.8|17079.8|17005.8|17001.8|373
1643400000000|2022-01-28 20:00:00|17064.8|17060.8|17148.8|17144.8|17157.3|17153.3|17064.8|17060.8|1026
1643403600000|2022-01-28 21:00:00|17138.3|17134.3|17152.9|17134.9|17163.3|17159.3|17127.8|17118.1|12995339
1643583600000|2022-01-30 23:00:00|17151.1|17133.1|17132.7|17114.7|17160|17142|17106.1|17088.1|0
1643587200000|2022-01-31 00:00:00|17133|17115|17130.4|17112.4|17160.5|17142.5|17113.7|17095.7|0
1643590800000|2022-01-31 01:00:00|17130.8|17112.8|17185.8|17181.8|17196.3|17192.3|17130.4|17112.4|2250
1643594400000|2022-01-31 02:00:00|17184.8|17180.8|17219.3|17215.3|17234.8|17230.8|17180.8|17176.8|1498
1643598000000|2022-01-31 03:00:00|17219.8|17215.8|17269.4|17265.4|17291.4|17287.4|17211.9|17207.9|10603
1643601600000|2022-01-31 04:00:00|17270.4|17266.4|17307.9|17303.9|17323.4|17319.4|17251.4|17247.4|11142
1643605200000|2022-01-31 05:00:00|17308.2|17304.2|17280.7|17276.7|17317.2|17313.2|17222.7|17218.7|6591
1643608800000|2022-01-31 06:00:00|17281.2|17277.2|17356.7|17352.7|17373.2|17369.2|17270.7|17266.7|5746
1643612400000|2022-01-31 07:00:00|17356.4|17352.4|17338.2|17334.2|17369.7|17365.7|17314.7|17310.7|5552
1643616000000|2022-01-31 08:00:00|17337.9|17333.9|17344.4|17340.4|17368.2|17364.2|17283.4|17279.4|7878
1643619600000|2022-01-31 09:00:00|17346.7|17342.7|17315.2|17311.2|17367.4|17363.4|17286.2|17282.2|11840
1643623200000|2022-01-31 10:00:00|17314.4|17310.4|17284.2|17280.2|17326.9|17322.9|17267.9|17249.9|10691370
1643626800000|2022-01-31 11:00:00|17283.2|17279.2|17265.9|17261.9|17288.4|17284.4|17257.9|17253.9|831
1643630400000|2022-01-31 12:00:00|17269.9|17265.9|17259.9|17255.9|17269.9|17265.9|17238.4|17234.4|1066
1643634000000|2022-01-31 13:00:00|17261.9|17257.9|17280.9|17276.9|17287.9|17283.9|17249.4|17245.4|771
1643637600000|2022-01-31 14:00:00|17276.9|17272.9|17340.4|17336.4|17341.9|17337.9|17272.9|17268.9|2611
1643641200000|2022-01-31 15:00:00|17339.9|17335.9|17367.9|17363.9|17378.4|17374.4|17328.4|17324.4|2726
1643644800000|2022-01-31 16:00:00|17368.9|17364.9|17372.4|17368.4|17380.9|17376.9|17329.4|17325.4|2148
1643648400000|2022-01-31 17:00:00|17373.9|17369.9|17394.4|17390.4|17398.9|17394.9|17366.4|17362.4|1359
1643652000000|2022-01-31 18:00:00|17394.9|17390.9|17440.4|17436.4|17442.4|17438.4|17386.9|17382.9|1711
1643655600000|2022-01-31 19:00:00|17442.4|17438.4|17468.9|17464.9|17468.9|17464.9|17439.9|17435.9|1459
1643659200000|2022-01-31 20:00:00|17467.4|17463.4|17465.9|17461.9|17488.4|17484.4|17432.9|17428.9|1291
1643662800000|2022-01-31 21:00:00|17463.9|17459.9|17478|17460|17485.4|17476.4|17454.4|17450.4|10753327
1643666400000|2022-01-31 22:00:00|17476.3|17458.3|17481.7|17463.7|17485.9|17467.9|17474.8|17456.8|0
1643670000000|2022-01-31 23:00:00|17483|17465|17483.5|17465.5|17492.2|17474.2|17472.1|17454.1|0
1643673600000|2022-02-01 00:00:00|17484.2|17466.2|17491.7|17473.7|17494.5|17476.5|17477.5|17459.5|0
1643677200000|2022-02-01 01:00:00|17491.5|17473.5|17449.9|17445.9|17491.7|17475.4|17442.9|17438.9|1999
1643680800000|2022-02-01 02:00:00|17449.4|17445.4|17434.9|17430.9|17464.4|17460.4|17431.4|17427.4|1320
1643684400000|2022-02-01 03:00:00|17434.4|17430.4|17461.4|17457.4|17483.4|17479.4|17392.4|17388.4|7820
1643688000000|2022-02-01 04:00:00|17460.9|17456.9|17533.9|17529.9|17555.2|17551.2|17457.4|17453.4|8761
1643691600000|2022-02-01 05:00:00|17533.7|17529.7|17501.7|17497.7|17546.2|17542.2|17469.2|17465.2|5055
1643695200000|2022-02-01 06:00:00|17501.4|17497.4|17564.3|17560.3|17582.6|17578.6|17402.2|17398.2|11100
1643698800000|2022-02-01 07:00:00|17564.1|17560.1|17393.3|17389.3|17576.3|17572.3|17174.3|17170.3|23173
1643702400000|2022-02-01 08:00:00|17396.1|17392.1|17539.8|17535.8|17566.8|17562.8|17372.3|17368.3|10083
1643706000000|2022-02-01 09:00:00|17538.1|17534.1|17551.3|17547.3|17574.8|17570.8|17477.6|17473.6|9918
1643709600000|2022-02-01 10:00:00|17551.6|17547.6|17556.8|17552.8|17567.1|17563.1|17527|17509|18551645
1643713200000|2022-02-01 11:00:00|17556.6|17552.6|17605.3|17601.3|17628.3|17624.3|17556.1|17552.1|1455
1643716800000|2022-02-01 12:00:00|17603.8|17599.8|17633.3|17629.3|17636.8|17632.8|17598.8|17594.8|1057
1643720400000|2022-02-01 13:00:00|17632.3|17628.3|17628.3|17624.3|17635.8|17631.8|17608.8|17604.8|659
1643724000000|2022-02-01 14:00:00|17627.8|17623.8|17590.8|17586.8|17630.3|17626.3|17546.8|17542.8|1844
1643727600000|2022-02-01 15:00:00|17592.8|17588.8|17573.3|17569.3|17595.3|17591.3|17521.8|17517.8|1738
1643731200000|2022-02-01 16:00:00|17576.8|17572.8|17587.3|17583.3|17601.3|17597.3|17565.3|17561.3|739
1643734800000|2022-02-01 17:00:00|17586.8|17582.8|17581.3|17577.3|17592.8|17588.8|17550.3|17546.3|712
1643738400000|2022-02-01 18:00:00|17580.3|17576.3|17584.8|17580.8|17589.8|17585.8|17567.3|17563.3|425
1643742000000|2022-02-01 19:00:00|17586.3|17582.3|17585.3|17581.3|17599.8|17595.8|17575.8|17571.8|164
1643745600000|2022-02-01 20:00:00|17582.3|17578.3|17642.8|17638.8|17642.8|17638.8|17582.3|17578.3|632
1643749200000|2022-02-01 21:00:00|17637.8|17633.8|17650.8|17632.8|17665.5|17647.5|17619.3|17608.8|18637863
1643752800000|2022-02-01 22:00:00|17649.5|17631.5|17651.9|17633.9|17653.4|17635.4|17638.8|17620.8|0
1643756400000|2022-02-01 23:00:00|17655.8|17637.8|17653.2|17635.2|17656|17638|17642.6|17624.6|0
1643760000000|2022-02-02 00:00:00|17652.9|17634.9|17669.7|17651.7|17670.4|17652.4|17652.3|17634.3|0
1643763600000|2022-02-02 01:00:00|17669.4|17651.4|17666.3|17662.3|17679.8|17675.8|17632.3|17628.3|1620
1643767200000|2022-02-02 02:00:00|17666.8|17662.8|17680.8|17676.8|17681.8|17677.8|17666.3|17662.3|603
1643770800000|2022-02-02 03:00:00|17681.3|17677.3|17677.3|17673.3|17686.8|17682.8|17630.3|17626.3|6109
1643774400000|2022-02-02 04:00:00|17676.8|17672.8|17689.8|17685.8|17702.3|17698.3|17646.8|17642.8|5367
1643778000000|2022-02-02 05:00:00|17689.1|17685.1|17686.6|17682.6|17695.3|17691.3|17635.8|17631.8|4033
1643781600000|2022-02-02 06:00:00|17686.8|17682.8|17698.8|17694.8|17724.8|17720.8|17682.8|17678.8|4624
1643785200000|2022-02-02 07:00:00|17699.1|17695.1|17701.8|17697.8|17719.3|17715.3|17690.3|17686.3|3724
1643788800000|2022-02-02 08:00:00|17702.6|17698.6|17726.3|17722.3|17738.6|17734.6|17677.8|17673.8|5405
1643792400000|2022-02-02 09:00:00|17726.6|17722.6|17762.8|17758.8|17763.8|17759.8|17718.6|17714.6|8973
1643796000000|2022-02-02 10:00:00|17758.5|17754.5|17784.3|17780.3|17789.3|17785.3|17746.8|17735.1|8459854
1643799600000|2022-02-02 11:00:00|17784|17780|17794.5|17790.5|17794.5|17790.5|17778|17774|796
1643803200000|2022-02-02 12:00:00|17794|17790|17806|17802|17806.5|17802.5|17789.5|17785.5|730
1643806800000|2022-02-02 13:00:00|17805|17801|17778.5|17774.5|17810|17806|17778|17774|792
1643810400000|2022-02-02 14:00:00|17777|17773|17746|17742|17789.5|17785.5|17736|17732|2183
1643814000000|2022-02-02 15:00:00|17748|17744|17775.5|17771.5|17787|17783|17729.5|17725.5|2177
1643817600000|2022-02-02 16:00:00|17774|17770|17753.5|17749.5|17777|17773|17725|17721|1142
1643821200000|2022-02-02 17:00:00|17755.5|17751.5|17799|17795|17799.5|17795.5|17753|17749|615
1643824800000|2022-02-02 18:00:00|17797.5|17793.5|17792|17788|17804|17800|17781.5|17777.5|446
1643828400000|2022-02-02 19:00:00|17791.5|17787.5|17805|17801|17809|17805|17780.5|17776.5|519
1643832000000|2022-02-02 20:00:00|17804.5|17800.5|17801.5|17797.5|17826|17822|17790|17786|781
1643835600000|2022-02-02 21:00:00|17813|17809|17782.2|17764.2|17817.5|17813.5|17760.9|17742.9|8498637
1643839200000|2022-02-02 22:00:00|17782.1|17764.1|17764|17746|17783.6|17765.6|17761.1|17743.1|0
1643842800000|2022-02-02 23:00:00|17768.3|17750.3|17715.6|17697.6|17774.2|17756.2|17713.2|17695.2|0
1643846400000|2022-02-03 00:00:00|17715.2|17697.2|17723.7|17705.7|17736.9|17718.9|17710.2|17692.2|0
1643850000000|2022-02-03 01:00:00|17724.5|17706.5|17740|17736|17769.5|17765.5|17715.5|17706.5|1685
1643853600000|2022-02-03 02:00:00|17738.5|17734.5|17743|17739|17749|17745|17735|17731|660
1643857200000|2022-02-03 03:00:00|17744|17740|17701|17697|17752|17748|17690.5|17686.5|5483
1643860800000|2022-02-03 04:00:00|17701.5|17697.5|17659.7|17655.7|17706.5|17702.5|17646|17642|6923
1643864400000|2022-02-03 05:00:00|17659.5|17655.5|17662|17658|17689.5|17685.5|17648.7|17644.7|3195
1643868000000|2022-02-03 06:00:00|17661.2|17657.2|17616|17612|17669.5|17665.5|17598|17594|5894
1643871600000|2022-02-03 07:00:00|17616.2|17612.2|17619.7|17615.7|17663.7|17659.7|17608|17604|4808
1643875200000|2022-02-03 08:00:00|17619.2|17615.2|17589|17585|17633.7|17629.7|17543.2|17539.2|7292
1643878800000|2022-02-03 09:00:00|17589.2|17585.2|17472|17468|17602.7|17598.7|17462|17458|11962
1643882400000|2022-02-03 10:00:00|17471.5|17467.5|17481.7|17477.7|17499.9|17481.9|17471.5|17467.5|10727282
1643886000000|2022-02-03 11:00:00|17481.5|17477.5|17499.2|17495.2|17501.7|17497.7|17471|17467|710
1643889600000|2022-02-03 12:00:00|17496.2|17492.2|17504.2|17500.2|17516.2|17512.2|17488.2|17484.2|417
1643893200000|2022-02-03 13:00:00|17499.2|17495.2|17475.7|17471.7|17499.7|17495.7|17473.7|17469.7|543
1643896800000|2022-02-03 14:00:00|17477.2|17473.2|17470.2|17466.2|17500.7|17496.7|17458.2|17454.2|1582
1643900400000|2022-02-03 15:00:00|17471.7|17467.7|17509.2|17505.2|17528.2|17524.2|17460.7|17456.7|2232
1643904000000|2022-02-03 16:00:00|17510.2|17506.2|17476.2|17472.2|17529.2|17525.2|17476.2|17472.2|1245
1643907600000|2022-02-03 17:00:00|17474.7|17470.7|17502.7|17498.7|17504.7|17500.7|17463.7|17459.7|1534
1643911200000|2022-02-03 18:00:00|17501.2|17497.2|17535.2|17531.2|17535.7|17531.7|17491.2|17487.2|1207
1643914800000|2022-02-03 19:00:00|17535.7|17531.7|17522.2|17518.2|17558.2|17554.2|17514.2|17510.2|1594
1643918400000|2022-02-03 20:00:00|17523.7|17519.7|17510.7|17506.7|17547.2|17543.2|17497.2|17493.2|2658
1643922000000|2022-02-03 21:00:00|17514.7|17510.7|17608.6|17590.6|17615.4|17597.4|17514.2|17508.5|10772058
1643925600000|2022-02-03 22:00:00|17609.2|17591.2|17594.1|17576.1|17609.2|17591.2|17577.4|17559.4|0
1643929200000|2022-02-03 23:00:00|17592.6|17574.6|17601.8|17583.8|17616.1|17598.1|17579|17561|0
1643932800000|2022-02-04 00:00:00|17602.1|17584.1|17574.8|17556.8|17614.2|17596.2|17568.6|17550.6|0
1643936400000|2022-02-04 01:00:00|17575.2|17557.2|17546.1|17542.1|17577.2|17573.2|17520.2|17516.2|2456
1643940000000|2022-02-04 02:00:00|17545.6|17541.6|17565.5|17561.5|17574.1|17570.1|17537.6|17533.6|1146
1643943600000|2022-02-04 03:00:00|17569|17565|17558|17554|17595.5|17591.5|17471.5|17467.5|10961
1643947200000|2022-02-04 04:00:00|17558.5|17554.5|17538.3|17534.3|17609.5|17605.5|17503.8|17499.8|9882
1643950800000|2022-02-04 05:00:00|17538.5|17534.5|17564.8|17560.8|17578.8|17574.8|17515.8|17511.8|4706
1643954400000|2022-02-04 06:00:00|17565.3|17561.3|17503.5|17499.5|17568.5|17564.5|17465|17461|5971
1643958000000|2022-02-04 07:00:00|17503.3|17499.3|17513.5|17509.5|17534.8|17530.8|17456.5|17452.5|6209
1643961600000|2022-02-04 08:00:00|17514|17510|17533.5|17529.5|17570|17566|17499|17495|6798
1643965200000|2022-02-04 09:00:00|17534.3|17530.3|17503|17499|17550.3|17546.3|17473.5|17469.5|6775
1643968800000|2022-02-04 10:00:00|17504.8|17500.8|17471.8|17467.8|17504.8|17500.8|17435.2|17417.2|9575455
1643972400000|2022-02-04 11:00:00|17472|17468|17428.5|17424.5|17472.8|17468.8|17428.5|17424.5|782
1643976000000|2022-02-04 12:00:00|17427|17423|17454|17450|17459.5|17455.5|17427|17423|535
1643979600000|2022-02-04 13:00:00|17454.5|17450.5|17382|17378|17454.5|17450.5|17375.5|17371.5|1950
1643983200000|2022-02-04 14:00:00|17380.5|17376.5|17435|17431|17450|17446|17367.5|17363.5|2424
1643986800000|2022-02-04 15:00:00|17437|17433|17385.5|17381.5|17453.5|17449.5|17373|17369|1740
1643990400000|2022-02-04 16:00:00|17382.5|17378.5|17428|17424|17441.5|17437.5|17377|17373|1181
1643994000000|2022-02-04 17:00:00|17426.5|17422.5|17450.5|17446.5|17451|17447|17420|17416|470
1643997600000|2022-02-04 18:00:00|17450|17446|17466.5|17462.5|17473.5|17469.5|17450|17446|577
1644001200000|2022-02-04 19:00:00|17466|17462|17471|17467|17476|17472|17435|17431|454
1644004800000|2022-02-04 20:00:00|17475|17471|17452|17448|17510.5|17506.5|17451|17447|1020
1644008400000|2022-02-04 21:00:00|17449|17445|17451|17433|17457.7|17448.5|17442.5|17428|9632952
1644012000000|2022-02-04 22:00:00|17451.1|17433.1|17451.1|17433.1|17451.1|17433.1|17451.1|17433.1|0
1644188400000|2022-02-06 23:00:00|17485.9|17467.9|17489.3|17471.3|17492|17474|17460.6|17442.6|0
1644192000000|2022-02-07 00:00:00|17489.6|17471.6|17460.8|17442.8|17490.6|17472.6|17435.6|17417.6|0
1644195600000|2022-02-07 01:00:00|17461.1|17443.1|17440.9|17436.9|17495|17491|17435.9|17431.9|1939
1644199200000|2022-02-07 02:00:00|17442.4|17438.4|17419.4|17415.4|17451.4|17447.4|17407.4|17403.4|1407
1644202800000|2022-02-07 03:00:00|17420.4|17416.4|17439.4|17435.4|17518.4|17514.4|17402.9|17398.9|9866
1644206400000|2022-02-07 04:00:00|17437.9|17433.9|17402.9|17398.9|17467.9|17463.9|17372.4|17368.4|9062
1644210000000|2022-02-07 05:00:00|17404.9|17400.9|17297.9|17293.9|17409.4|17405.4|17283.7|17279.7|7909
1644213600000|2022-02-07 06:00:00|17297.7|17293.7|17308.2|17304.2|17317.9|17313.9|17252.4|17248.4|7340
1644217200000|2022-02-07 07:00:00|17308.7|17304.7|17250.9|17246.9|17330.9|17326.9|17246.9|17242.9|7481
1644220800000|2022-02-07 08:00:00|17251.4|17247.4|17200.7|17196.7|17263.4|17259.4|17115.2|17111.2|14740
1644224400000|2022-02-07 09:00:00|17200.4|17196.4|17203.2|17199.2|17233.7|17229.7|17146.4|17142.4|12827
1644228000000|2022-02-07 10:00:00|17202.7|17198.7|17210.7|17206.7|17242.3|17227.7|17202.7|17194.5|10750644
1644231600000|2022-02-07 11:00:00|17210.4|17206.4|17227.9|17223.9|17231.9|17227.9|17201.4|17197.4|902
1644235200000|2022-02-07 12:00:00|17228.9|17224.9|17226.4|17222.4|17242.4|17238.4|17223.4|17219.4|694
1644238800000|2022-02-07 13:00:00|17225.4|17221.4|17222.4|17218.4|17245.4|17241.4|17217.9|17213.9|589
1644242400000|2022-02-07 14:00:00|17223.4|17219.4|17229.4|17225.4|17234.9|17230.9|17186.9|17182.9|2121
1644246000000|2022-02-07 15:00:00|17226.9|17222.9|17262.4|17258.4|17263.9|17259.9|17220.9|17216.9|2031
1644249600000|2022-02-07 16:00:00|17260.9|17256.9|17223.9|17219.9|17266.9|17262.9|17197.4|17193.4|2285
1644253200000|2022-02-07 17:00:00|17220.4|17216.4|17210.4|17206.4|17224.9|17220.9|17196.9|17192.9|451
1644256800000|2022-02-07 18:00:00|17212.9|17208.9|17246.4|17242.4|17247.4|17243.4|17210.9|17206.9|540
1644260400000|2022-02-07 19:00:00|17244.4|17240.4|17271.4|17267.4|17278.4|17274.4|17241.9|17237.9|1090
1644264000000|2022-02-07 20:00:00|17268.9|17264.9|17199.9|17195.9|17273.9|17269.9|17182.4|17178.4|2416
1644267600000|2022-02-07 21:00:00|17198.9|17194.9|17206.1|17188.1|17209.3|17198.4|17192.4|17183.6|10821362
1644271200000|2022-02-07 22:00:00|17205.5|17187.5|17209.8|17191.8|17210.8|17192.8|17205.5|17187.5|0
1644274800000|2022-02-07 23:00:00|17207.1|17189.1|17219.7|17201.7|17221.4|17203.4|17200.1|17182.1|0
1644278400000|2022-02-08 00:00:00|17220|17202|17225.2|17207.2|17227.7|17209.7|17208.9|17190.9|0
1644282000000|2022-02-08 01:00:00|17225.6|17207.6|17230.9|17226.9|17267.9|17263.9|17225.3|17207.3|1684
1644285600000|2022-02-08 02:00:00|17231.4|17227.4|17240.5|17236.5|17244.5|17240.5|17212|17208|1196
1644289200000|2022-02-08 03:00:00|17242|17238|17231|17227|17286.5|17282.5|17173|17169|10135
1644292800000|2022-02-08 04:00:00|17233.5|17229.5|17151.8|17147.8|17296.5|17292.5|17148.5|17144.5|12069
1644296400000|2022-02-08 05:00:00|17150|17146|17108.3|17104.3|17153|17149|17045.5|17041.5|10335
1644300000000|2022-02-08 06:00:00|17107.5|17103.5|17237.3|17233.3|17246.8|17242.8|17094.3|17090.3|9140
1644303600000|2022-02-08 07:00:00|17236.5|17232.5|17171.8|17167.8|17277.3|17273.3|17126.3|17122.3|8800
1644307200000|2022-02-08 08:00:00|17171.5|17167.5|17174.3|17170.3|17227.5|17223.5|17135.3|17131.3|8976
1644310800000|2022-02-08 09:00:00|17174.5|17170.5|17248.8|17244.8|17290|17286|17161.3|17157.3|13614
1644314400000|2022-02-08 10:00:00|17244.7|17240.7|17254.7|17250.7|17262.7|17258.7|17217.2|17199.2|12197720
1644318000000|2022-02-08 11:00:00|17254.9|17250.9|17234.9|17230.9|17257.2|17253.2|17216.9|17212.9|402
1644321600000|2022-02-08 12:00:00|17232.9|17228.9|17227.4|17223.4|17244.4|17240.4|17217.4|17213.4|902
1644325200000|2022-02-08 13:00:00|17226.9|17222.9|17222.9|17218.9|17239.4|17235.4|17214.9|17210.9|382
1644328800000|2022-02-08 14:00:00|17222.4|17218.4|17260.9|17256.9|17277.4|17273.4|17214.9|17210.9|1730
1644332400000|2022-02-08 15:00:00|17261.4|17257.4|17280.4|17276.4|17303.9|17299.9|17236.4|17232.4|1967
1644336000000|2022-02-08 16:00:00|17279.9|17275.9|17307.4|17303.4|17313.9|17309.9|17277.9|17273.9|1396
1644339600000|2022-02-08 17:00:00|17308.9|17304.9|17304.9|17300.9|17316.4|17312.4|17294.4|17290.4|555
1644343200000|2022-02-08 18:00:00|17303.9|17299.9|17291.4|17287.4|17307.9|17303.9|17274.4|17270.4|648
1644346800000|2022-02-08 19:00:00|17293.4|17289.4|17268.9|17264.9|17300.9|17296.9|17261.9|17257.9|620
1644350400000|2022-02-08 20:00:00|17268.4|17264.4|17302.4|17298.4|17308.9|17304.9|17257.4|17253.4|1070
1644354000000|2022-02-08 21:00:00|17303.4|17299.4|17313.9|17295.9|17316.6|17306.4|17300.4|17289.9|12277053
1644357600000|2022-02-08 22:00:00|17313.7|17295.7|17311.9|17293.9|17314.6|17296.6|17310.5|17292.5|0
1644361200000|2022-02-08 23:00:00|17315.1|17297.1|17333.5|17315.5|17336.6|17318.6|17312.8|17294.8|0
1644364800000|2022-02-09 00:00:00|17333.8|17315.8|17310.4|17292.4|17337.6|17319.6|17308.9|17290.9|0
1644368400000|2022-02-09 01:00:00|17310|17292|17308.4|17304.4|17313.4|17309.4|17276.9|17272.9|1978
1644372000000|2022-02-09 02:00:00|17310.4|17306.4|17313.9|17309.9|17328.4|17324.4|17307.4|17303.4|896
1644375600000|2022-02-09 03:00:00|17310.9|17306.9|17407.9|17403.9|17416.4|17412.4|17309.4|17305.4|8037
1644379200000|2022-02-09 04:00:00|17408.4|17404.4|17394.4|17390.4|17436.4|17432.4|17384.4|17380.4|7697
1644382800000|2022-02-09 05:00:00|17394.7|17390.7|17398.9|17394.9|17413.4|17409.4|17365.4|17361.4|5384
1644386400000|2022-02-09 06:00:00|17398.4|17394.4|17422.9|17418.9|17430.2|17426.2|17384.2|17380.2|3789
1644390000000|2022-02-09 07:00:00|17423.2|17419.2|17405.2|17401.2|17430.2|17426.2|17371.2|17367.2|5484
1644393600000|2022-02-09 08:00:00|17405.7|17401.7|17448.2|17444.2|17465.2|17461.2|17399.2|17395.2|10595
1644397200000|2022-02-09 09:00:00|17447.9|17443.9|17476.2|17472.2|17483.2|17479.2|17445.9|17441.9|12752
1644400800000|2022-02-09 10:00:00|17475|17471|17474.7|17470.7|17485.9|17477|17463.7|17449.1|7764481
1644404400000|2022-02-09 11:00:00|17475|17471|17477.2|17473.2|17482.7|17478.7|17462.7|17458.7|498
1644408000000|2022-02-09 12:00:00|17479.2|17475.2|17481.7|17477.7|17491.2|17487.2|17475.7|17471.7|453
1644411600000|2022-02-09 13:00:00|17480.2|17476.2|17482.7|17478.7|17494.2|17490.2|17476.2|17472.2|879
1644415200000|2022-02-09 14:00:00|17484.7|17480.7|17496.7|17492.7|17505.7|17501.7|17471.2|17467.2|2014
1644418800000|2022-02-09 15:00:00|17497.2|17493.2|17542.7|17538.7|17545.2|17541.2|17487.2|17483.2|2599
1644422400000|2022-02-09 16:00:00|17544.7|17540.7|17529.2|17525.2|17547.2|17543.2|17526.2|17522.2|1706
1644426000000|2022-02-09 17:00:00|17528.7|17524.7|17538.2|17534.2|17541.2|17537.2|17513.7|17509.7|876
1644429600000|2022-02-09 18:00:00|17536.7|17532.7|17544.7|17540.7|17544.7|17540.7|17530.2|17526.2|396
1644433200000|2022-02-09 19:00:00|17545.7|17541.7|17542.7|17538.7|17562.2|17558.2|17542.7|17538.7|1759
1644436800000|2022-02-09 20:00:00|17542.2|17538.2|17559.2|17555.2|17561.7|17557.7|17532.2|17528.2|994
1644440400000|2022-02-09 21:00:00|17562.2|17558.2|17564.7|17546.7|17579.6|17561.6|17550.2|17543.7|7818766
1644444000000|2022-02-09 22:00:00|17564.8|17546.8|17565.8|17547.8|17565.8|17547.8|17562.8|17544.8|0
1644447600000|2022-02-09 23:00:00|17569.4|17551.4|17559|17541|17570.7|17552.7|17551.3|17533.3|0
1644451200000|2022-02-10 00:00:00|17559.4|17541.4|17541.8|17523.8|17561|17543|17535.6|17517.6|0
1644454800000|2022-02-10 01:00:00|17543.1|17525.1|17508.2|17504.2|17548.2|17544.2|17502.7|17498.7|2273
1644458400000|2022-02-10 02:00:00|17508.7|17504.7|17505.2|17501.2|17516.2|17512.2|17496.2|17492.2|1142
1644462000000|2022-02-10 03:00:00|17502.7|17498.7|17490.2|17486.2|17530.2|17526.2|17473.7|17469.7|7317
1644465600000|2022-02-10 04:00:00|17491.2|17487.2|17544|17540|17544|17540|17433.7|17429.7|12158
1644469200000|2022-02-10 05:00:00|17544.5|17540.5|17599.7|17595.7|17612.7|17608.7|17540.5|17536.5|10652
1644472800000|2022-02-10 06:00:00|17600.7|17596.7|17607.4|17603.4|17641.2|17637.2|17591.9|17587.9|7593
1644476400000|2022-02-10 07:00:00|17606.7|17602.7|17627.2|17623.2|17639.7|17635.7|17595.2|17591.2|6041
1644480000000|2022-02-10 08:00:00|17626.7|17622.7|17635.9|17631.9|17656.2|17652.2|17624.7|17620.7|8247
1644483600000|2022-02-10 09:00:00|17635.7|17631.7|17603.2|17599.2|17651.2|17647.2|17598.9|17594.9|12304
1644487200000|2022-02-10 10:00:00|17602.9|17598.9|17607.4|17603.4|17631.9|17613.9|17596.7|17592.7|9124747
1644490800000|2022-02-10 11:00:00|17607.2|17603.2|17593.9|17589.9|17619.4|17615.4|17593.9|17589.9|273
1644494400000|2022-02-10 12:00:00|17594.9|17590.9|17600.9|17596.9|17604.9|17600.9|17594.9|17590.9|261
1644498000000|2022-02-10 13:00:00|17600.4|17596.4|17504.4|17500.4|17609.9|17605.9|17468.4|17464.4|2893
1644501600000|2022-02-10 14:00:00|17501.4|17497.4|17516.9|17512.9|17520.9|17516.9|17449.4|17445.4|4666
1644505200000|2022-02-10 15:00:00|17519.4|17515.4|17554.9|17550.9|17581.4|17577.4|17511.4|17507.4|3164
1644508800000|2022-02-10 16:00:00|17556.4|17552.4|17580.9|17576.9|17582.4|17578.4|17541.4|17537.4|1809
1644512400000|2022-02-10 17:00:00|17581.9|17577.9|17537.4|17533.4|17583.4|17579.4|17512.9|17508.9|1244
1644516000000|2022-02-10 18:00:00|17532.4|17528.4|17524.4|17520.4|17549.4|17545.4|17476.9|17472.9|1044
1644519600000|2022-02-10 19:00:00|17524.9|17520.9|17486.4|17482.4|17529.9|17525.9|17479.9|17475.9|1226
1644523200000|2022-02-10 20:00:00|17487.9|17483.9|17474.4|17470.4|17511.4|17507.4|17474.4|17470.4|1328
1644526800000|2022-02-10 21:00:00|17473.9|17469.9|17489.5|17471.5|17490.6|17478.9|17462.7|17444.7|9186456
1644530400000|2022-02-10 22:00:00|17485.7|17467.7|17486.2|17468.2|17489.9|17471.9|17484.8|17466.8|0
1644534000000|2022-02-10 23:00:00|17488.4|17470.4|17447.9|17429.9|17498.7|17480.7|17444.5|17426.5|0
1644537600000|2022-02-11 00:00:00|17445.9|17427.9|17449.7|17431.7|17453.1|17435.1|17408.3|17390.3|0
1644541200000|2022-02-11 01:00:00|17450.1|17432.1|17432.4|17428.4|17472.4|17468.4|17421.9|17417.9|3941
1644544800000|2022-02-11 02:00:00|17433.9|17429.9|17433.4|17429.4|17436.9|17432.9|17403.4|17399.4|2358
1644548400000|2022-02-11 03:00:00|17432.4|17428.4|17407.4|17403.4|17459.9|17455.9|17370.4|17366.4|13762
1644552000000|2022-02-11 04:00:00|17406.4|17402.4|17325.7|17321.7|17410.9|17406.9|17290.7|17286.7|21854
1644555600000|2022-02-11 05:00:00|17326.2|17322.2|17305.9|17301.9|17344.2|17340.2|17278.7|17274.7|8420
1644559200000|2022-02-11 06:00:00|17305.7|17301.7|17347.7|17343.7|17348.7|17344.7|17281.4|17277.4|5866
1644562800000|2022-02-11 07:00:00|17347.9|17343.9|17400.9|17396.9|17414.2|17410.2|17345.4|17341.4|9570
1644566400000|2022-02-11 08:00:00|17400.7|17396.7|17360.7|17356.7|17442.7|17438.7|17346.2|17342.2|10799
1644570000000|2022-02-11 09:00:00|17359.4|17355.4|17333.9|17329.9|17386.7|17382.7|17332.7|17328.7|11965
1644573600000|2022-02-11 10:00:00|17323.4|17319.4|17341.4|17337.4|17358.9|17346.9|17323.4|17319.4|12292894
1644577200000|2022-02-11 11:00:00|17341.7|17337.7|17343.9|17339.9|17348.4|17344.4|17332.7|17328.7|703
1644580800000|2022-02-11 12:00:00|17344.4|17340.4|17386.9|17382.9|17397.4|17393.4|17338.4|17334.4|1206
1644584400000|2022-02-11 13:00:00|17383.9|17379.9|17402.9|17398.9|17421.9|17417.9|17379.9|17375.9|632
1644588000000|2022-02-11 14:00:00|17404.9|17400.9|17385.4|17381.4|17428.9|17424.9|17375.9|17371.9|1916
1644591600000|2022-02-11 15:00:00|17394.9|17390.9|17400.9|17396.9|17420.4|17416.4|17379.4|17375.4|1772
1644595200000|2022-02-11 16:00:00|17401.4|17397.4|17393.4|17389.4|17412.9|17408.9|17370.9|17366.9|1139
1644598800000|2022-02-11 17:00:00|17390.4|17386.4|17379.9|17375.9|17403.4|17399.4|17370.9|17366.9|811
1644602400000|2022-02-11 18:00:00|17378.4|17374.4|17263.4|17259.4|17404.9|17400.9|17241.4|17237.4|2892
1644606000000|2022-02-11 19:00:00|17258.4|17254.4|17248.9|17244.9|17300.4|17296.4|17222.9|17218.9|1809
1644609600000|2022-02-11 20:00:00|17250.4|17246.4|17170.4|17166.4|17283.9|17279.9|17159.9|17155.9|2195
1644613200000|2022-02-11 21:00:00|17170.9|17166.9|17203.9|17185.9|17218.4|17200.4|17170.9|17166.9|12384206
1644793200000|2022-02-13 23:00:00|17184.5|17166.5|17197.1|17179.1|17206.5|17188.5|17150.6|17132.6|0
1644796800000|2022-02-14 00:00:00|17197.7|17179.7|17201|17183|17213.4|17195.4|17152.3|17134.3|0
1644800400000|2022-02-14 01:00:00|17204|17186|17114.4|17110.4|17211.4|17207.4|17102.4|17098.4|3087
1644804000000|2022-02-14 02:00:00|17115.9|17111.9|17132.9|17128.9|17145.4|17141.4|17095.4|17091.4|1572
1644807600000|2022-02-14 03:00:00|17133.9|17129.9|16976.9|16972.9|17148.9|17144.9|16922.4|16918.4|15162
1644811200000|2022-02-14 04:00:00|16975.9|16971.9|17034.9|17030.9|17042.9|17038.9|16933.9|16929.9|16185
1644814800000|2022-02-14 05:00:00|17035.2|17031.2|16995.7|16991.7|17066.7|17062.7|16994.2|16990.2|7974
1644818400000|2022-02-14 06:00:00|16995.9|16991.9|17012.9|17008.9|17025.2|17021.2|16972.7|16968.7|5999
1644822000000|2022-02-14 07:00:00|17013.7|17009.7|17019.9|17015.9|17033.4|17029.4|16941.2|16937.2|7822
1644825600000|2022-02-14 08:00:00|17019.2|17015.2|16859.9|16855.9|17022.9|17018.9|16857.4|16853.4|13797
1644829200000|2022-02-14 09:00:00|16859.7|16855.7|16803.7|16799.7|16892.7|16888.7|16797.7|16793.7|18224
1644832800000|2022-02-14 10:00:00|16804.4|16800.4|16851.9|16847.9|16870.5|16862.4|16792.7|16788.7|12373301
1644836400000|2022-02-14 11:00:00|16851.4|16847.4|16870.4|16866.4|16887.9|16883.9|16849.4|16845.4|1312
1644840000000|2022-02-14 12:00:00|16872.9|16868.9|16956.4|16952.4|16998.9|16994.9|16852.4|16848.4|2994
1644843600000|2022-02-14 13:00:00|16954.9|16950.9|16981.4|16977.4|17018.9|17014.9|16948.9|16944.9|5520
1644847200000|2022-02-14 14:00:00|16982.4|16978.4|16921.9|16917.9|16994.4|16990.4|16917.9|16913.9|4382
1644850800000|2022-02-14 15:00:00|16925.4|16921.4|16885.4|16881.4|16935.9|16931.9|16870.9|16866.9|3082
1644854400000|2022-02-14 16:00:00|16888.4|16884.4|16922.4|16918.4|16929.4|16925.4|16860.4|16856.4|2154
1644858000000|2022-02-14 17:00:00|16921.4|16917.4|16941.9|16937.9|16952.9|16948.9|16916.9|16912.9|1524
1644861600000|2022-02-14 18:00:00|16942.4|16938.4|16835.4|16831.4|16960.9|16956.9|16830.4|16826.4|2439
1644865200000|2022-02-14 19:00:00|16835.9|16831.9|16863.4|16859.4|16891.4|16887.4|16816.9|16812.9|1762
1644868800000|2022-02-14 20:00:00|16862.9|16858.9|16855.4|16851.4|16889.9|16885.9|16844.4|16840.4|1689
1644872400000|2022-02-14 21:00:00|16856.4|16852.4|16858.7|16840.7|16872.9|16863.4|16851.4|16837.4|12450406
1644876000000|2022-02-14 22:00:00|16858.8|16840.8|16855.8|16837.8|16862.7|16844.7|16854.5|16836.5|0
1644879600000|2022-02-14 23:00:00|16850.3|16832.3|16881.5|16863.5|16881.5|16863.5|16850.3|16832.3|0
1644883200000|2022-02-15 00:00:00|16882.9|16864.9|16868.9|16850.9|16886.5|16868.5|16841.5|16823.5|0
1644886800000|2022-02-15 01:00:00|16869.2|16851.2|16919|16915|16929.5|16925.5|16869.2|16851.2|1983
1644890400000|2022-02-15 02:00:00|16917.5|16913.5|16937|16933|16956.5|16952.5|16913.5|16909.5|1258
1644894000000|2022-02-15 03:00:00|16936|16932|16932.5|16928.5|16976|16972|16875|16871|9536
1644897600000|2022-02-15 04:00:00|16934|16930|16888.3|16884.3|16962|16958|16834.5|16830.5|13875
1644901200000|2022-02-15 05:00:00|16888.8|16884.8|16959.3|16955.3|16968.3|16964.3|16855|16851|11556
1644904800000|2022-02-15 06:00:00|16960.3|16956.3|17039.3|17035.3|17086.5|17082.5|16960.3|16956.3|17511
1644908400000|2022-02-15 07:00:00|17039|17035|17080.5|17076.5|17121.3|17117.3|17024.5|17020.5|10599
1644912000000|2022-02-15 08:00:00|17080.3|17076.3|17294.3|17290.3|17314|17310|17070|17066|24463
1644915600000|2022-02-15 09:00:00|17294|17290|17360|17356|17379.8|17375.8|17288.5|17284.5|19086
1644919200000|2022-02-15 10:00:00|17355.7|17351.7|17340|17336|17367.7|17363.7|17292.7|17274.7|15578208
1644922800000|2022-02-15 11:00:00|17340.2|17336.2|17364.7|17360.7|17374.2|17370.2|17338.7|17334.7|963
1644926400000|2022-02-15 12:00:00|17362.2|17358.2|17362.7|17358.7|17380.7|17376.7|17351.2|17347.2|1025
1644930000000|2022-02-15 13:00:00|17363.2|17359.2|17348.7|17344.7|17366.7|17362.7|17339.7|17335.7|834
1644933600000|2022-02-15 14:00:00|17348.2|17344.2|17320.7|17316.7|17383.2|17379.2|17314.2|17310.2|3243
1644937200000|2022-02-15 15:00:00|17323.2|17319.2|17356.2|17352.2|17360.2|17356.2|17296.2|17292.2|3176
1644940800000|2022-02-15 16:00:00|17355.7|17351.7|17403.7|17399.7|17405.2|17401.2|17351.2|17347.2|2087
1644944400000|2022-02-15 17:00:00|17405.2|17401.2|17363.7|17359.7|17409.2|17405.2|17351.7|17347.7|1165
1644948000000|2022-02-15 18:00:00|17362.2|17358.2|17389.7|17385.7|17392.2|17388.2|17360.7|17356.7|1106
1644951600000|2022-02-15 19:00:00|17390.7|17386.7|17394.7|17390.7|17400.7|17396.7|17378.2|17374.2|907
1644955200000|2022-02-15 20:00:00|17396.7|17392.7|17401.2|17397.2|17409.2|17405.2|17366.7|17362.7|1210
1644958800000|2022-02-15 21:00:00|17393.7|17389.7|17398.9|17380.9|17407.4|17394.2|17379.7|17370.3|15699471
1644962400000|2022-02-15 22:00:00|17399.1|17381.1|17396.7|17378.7|17399.9|17381.9|17392.6|17374.6|0
1644966000000|2022-02-15 23:00:00|17396.6|17378.6|17386.4|17368.4|17405.3|17387.3|17381.7|17363.7|0
1644969600000|2022-02-16 00:00:00|17385.8|17367.8|17370.2|17352.2|17390.9|17372.9|17366.9|17348.9|0
1644973200000|2022-02-16 01:00:00|17364.2|17360.2|17359.7|17355.7|17407.7|17403.7|17358.2|17354.2|2974
1644976800000|2022-02-16 02:00:00|17359.2|17355.2|17381.7|17377.7|17382.2|17378.2|17357.2|17353.2|1407
1644980400000|2022-02-16 03:00:00|17381.2|17377.2|17381.5|17377.5|17431|17427|17316|17312|9218
1644984000000|2022-02-16 04:00:00|17377.5|17373.5|17336.5|17332.5|17421|17417|17300|17296|16168
1644987600000|2022-02-16 05:00:00|17336.8|17332.8|17317.8|17313.8|17355.5|17351.5|17240.8|17236.8|12959
1644991200000|2022-02-16 06:00:00|17317.5|17313.5|17380.3|17376.3|17392.3|17388.3|17272.8|17268.8|7468
1644994800000|2022-02-16 07:00:00|17379.8|17375.8|17427.8|17423.8|17428.3|17424.3|17363.5|17359.5|8528
1644998400000|2022-02-16 08:00:00|17429.3|17425.3|17442|17438|17489.8|17485.8|17396.3|17392.3|12279
1645002000000|2022-02-16 09:00:00|17442.5|17438.5|17300.5|17296.5|17466|17462|17274.3|17270.3|21667
1645005600000|2022-02-16 10:00:00|17300.3|17296.3|17301.8|17297.8|17317.9|17303.3|17270.7|17252.7|13757415
1645009200000|2022-02-16 11:00:00|17302|17298|17306.5|17302.5|17316|17312|17290.5|17286.5|402
1645012800000|2022-02-16 12:00:00|17305.5|17301.5|17280|17276|17310.5|17306.5|17262|17258|871
1645016400000|2022-02-16 13:00:00|17282.5|17278.5|17255|17251|17287|17283|17254|17250|523
1645020000000|2022-02-16 14:00:00|17254|17250|17255.5|17251.5|17277.5|17273.5|17236|17232|2482
1645023600000|2022-02-16 15:00:00|17255|17251|17250.5|17246.5|17265.5|17261.5|17236|17232|3309
1645027200000|2022-02-16 16:00:00|17251|17247|17291|17287|17295|17291|17249.5|17245.5|1799
1645030800000|2022-02-16 17:00:00|17293|17289|17305|17301|17308.5|17304.5|17274.5|17270.5|1224
1645034400000|2022-02-16 18:00:00|17304.5|17300.5|17331|17327|17331|17327|17301.5|17297.5|865
1645038000000|2022-02-16 19:00:00|17325.5|17321.5|17369|17365|17386|17382|17301|17297|1632
1645041600000|2022-02-16 20:00:00|17371.5|17367.5|17361|17357|17398.5|17394.5|17356|17352|1652
1645045200000|2022-02-16 21:00:00|17359.5|17355.5|17362.3|17344.3|17381|17367.5|17356.5|17341.2|13851088
1645048800000|2022-02-16 22:00:00|17362.4|17344.4|17362.7|17344.7|17369.9|17351.9|17361.1|17343.1|0
1645052400000|2022-02-16 23:00:00|17362.8|17344.8|17355.3|17337.3|17390.7|17372.7|17350.6|17332.6|0
1645056000000|2022-02-17 00:00:00|17355|17337|17344|17326|17359.4|17341.4|17337.7|17319.7|0
1645059600000|2022-02-17 01:00:00|17344.4|17326.4|17356.5|17352.5|17394|17390|17344|17326|2140
1645063200000|2022-02-17 02:00:00|17358|17354|17378|17374|17378|17374|17358|17354|477
1645066800000|2022-02-17 03:00:00|17379.5|17375.5|17354.5|17350.5|17435.5|17431.5|17351|17347|10908
1645070400000|2022-02-17 04:00:00|17354|17350|17235.3|17231.3|17367.5|17363.5|17233.3|17229.3|20385
1645074000000|2022-02-17 05:00:00|17235.8|17231.8|17374.3|17370.3|17388.3|17384.3|17219.5|17215.5|13402
1645077600000|2022-02-17 06:00:00|17374.5|17370.5|17383|17379|17400|17396|17317.3|17313.3|6974
1645081200000|2022-02-17 07:00:00|17382.5|17378.5|17372.3|17368.3|17424|17420|17358.5|17354.5|7321
1645084800000|2022-02-17 08:00:00|17371.8|17367.8|17346.8|17342.8|17421|17417|17306.8|17302.8|11226
1645088400000|2022-02-17 09:00:00|17347.3|17343.3|17267.3|17263.3|17368.3|17364.3|17261.8|17257.8|15635
1645092000000|2022-02-17 10:00:00|17267.5|17263.5|17279.3|17275.3|17292.9|17282.5|17254|17250|12371765
1645095600000|2022-02-17 11:00:00|17279.5|17275.5|17288|17284|17288.5|17284.5|17270.5|17266.5|713
1645099200000|2022-02-17 12:00:00|17289|17285|17310|17306|17314.5|17310.5|17288|17284|632
1645102800000|2022-02-17 13:00:00|17311|17307|17256.5|17252.5|17319.5|17315.5|17255.5|17251.5|970
1645106400000|2022-02-17 14:00:00|17257|17253|17225.5|17221.5|17303|17299|17205|17201|3296
1645110000000|2022-02-17 15:00:00|17223|17219|17235|17231|17244|17240|17201.5|17197.5|2886
1645113600000|2022-02-17 16:00:00|17234|17230|17239.5|17235.5|17259|17255|17225|17221|1140
1645117200000|2022-02-17 17:00:00|17241|17237|17255|17251|17259.5|17255.5|17233|17229|637
1645120800000|2022-02-17 18:00:00|17256.5|17252.5|17237|17233|17259|17255|17229.5|17225.5|785
1645124400000|2022-02-17 19:00:00|17237.5|17233.5|17212|17208|17237.5|17233.5|17211|17207|1079
1645128000000|2022-02-17 20:00:00|17213|17209|17196|17192|17217.5|17213.5|17175.5|17171.5|1461
1645131600000|2022-02-17 21:00:00|17199.5|17195.5|17191.1|17173.1|17218|17214|17183.5|17166.6|12461341
1645135200000|2022-02-17 22:00:00|17192.6|17174.6|17195.6|17177.6|17195.8|17177.8|17188.6|17170.6|0
1645138800000|2022-02-17 23:00:00|17196.2|17178.2|17206.1|17188.1|17211.3|17193.3|17178.5|17160.5|0
1645142400000|2022-02-18 00:00:00|17205.4|17187.4|17201.2|17183.2|17213.7|17195.7|17178.4|17160.4|0
1645146000000|2022-02-18 01:00:00|17201.9|17183.9|17239|17235|17264|17260|17141.5|17137.5|4115
1645149600000|2022-02-18 02:00:00|17238.5|17234.5|17253|17249|17259.5|17255.5|17233.5|17229.5|1209
1645153200000|2022-02-18 03:00:00|17254.5|17250.5|17287.2|17283.2|17296.2|17292.2|17224.7|17220.7|8482
1645156800000|2022-02-18 04:00:00|17288.7|17284.7|17299.2|17295.2|17326.7|17322.7|17243.2|17239.2|10193
1645160400000|2022-02-18 05:00:00|17298.7|17294.7|17314|17310|17343.5|17339.5|17257.2|17253.2|7641
1645164000000|2022-02-18 06:00:00|17312.2|17308.2|17337.7|17333.7|17368.2|17364.2|17305|17301|8239
1645167600000|2022-02-18 07:00:00|17338.5|17334.5|17340.2|17336.2|17391.2|17387.2|17323.7|17319.7|7923
1645171200000|2022-02-18 08:00:00|17339.5|17335.5|17281|17277|17371.7|17367.7|17264|17260|7993
1645174800000|2022-02-18 09:00:00|17281.5|17277.5|17286.7|17282.7|17310.7|17306.7|17246.2|17242.2|11705
1645178400000|2022-02-18 10:00:00|17281.1|17277.1|17275.9|17271.9|17301.4|17283.4|17258.6|17254.6|9715787
1645182000000|2022-02-18 11:00:00|17275.6|17271.6|17275.1|17271.1|17288.1|17284.1|17263.6|17259.6|242
1645185600000|2022-02-18 12:00:00|17274.6|17270.6|17291.1|17287.1|17291.1|17287.1|17269.1|17265.1|149
1645189200000|2022-02-18 13:00:00|17291.6|17287.6|17227.6|17223.6|17291.6|17287.6|17191.6|17187.6|2426
1645192800000|2022-02-18 14:00:00|17226.6|17222.6|17221.1|17217.1|17231.1|17227.1|17151.6|17147.6|2365
1645196400000|2022-02-18 15:00:00|17220.6|17216.6|17177.6|17173.6|17223.1|17219.1|17164.6|17160.6|1785
1645200000000|2022-02-18 16:00:00|17175.1|17171.1|17143.1|17139.1|17177.1|17173.1|17125.6|17121.6|1665
1645203600000|2022-02-18 17:00:00|17140.6|17136.6|17148.1|17144.1|17184.1|17180.1|17133.1|17129.1|1382
1645207200000|2022-02-18 18:00:00|17150.1|17146.1|17187.1|17183.1|17199.1|17195.1|17142.1|17138.1|1103
1645210800000|2022-02-18 19:00:00|17188.1|17184.1|17210.1|17206.1|17233.1|17229.1|17182.6|17178.6|660
1645214400000|2022-02-18 20:00:00|17209.6|17205.6|17146.1|17142.1|17224.1|17220.1|17136.6|17132.6|1017
1645218000000|2022-02-18 21:00:00|17148.1|17144.1|17127.2|17109.2|17160.6|17156.6|17115.1|17107.5|9784366
1645398000000|2022-02-20 23:00:00|17049.7|17031.7|17085|17067|17096|17078|17049.3|17031.3|0
1645401600000|2022-02-21 00:00:00|17084.7|17066.7|17169.6|17151.6|17173.9|17155.9|17059.8|17041.8|0
1645405200000|2022-02-21 01:00:00|17168.6|17150.6|17155.6|17151.6|17173.9|17164.1|17117.6|17113.6|4529
1645408800000|2022-02-21 02:00:00|17158.1|17154.1|17189.5|17185.5|17194.5|17190.5|17153.6|17149.6|1489
1645412400000|2022-02-21 03:00:00|17186.5|17182.5|17120.5|17116.5|17234|17230|17111|17107|11109
1645416000000|2022-02-21 04:00:00|17119.5|17115.5|17132|17128|17161.5|17157.5|17077|17073|13054
1645419600000|2022-02-21 05:00:00|17131.5|17127.5|17220.3|17216.3|17239.3|17235.3|17128.5|17124.5|10244
1645423200000|2022-02-21 06:00:00|17220|17216|17280|17276|17327.8|17323.8|17218.8|17214.8|9450
1645426800000|2022-02-21 07:00:00|17279.8|17275.8|17305.8|17301.8|17351.8|17347.8|17270|17266|8862
1645430400000|2022-02-21 08:00:00|17306|17302|17254.5|17250.5|17317.5|17313.5|17213.8|17209.8|11962
1645434000000|2022-02-21 09:00:00|17255|17251|17201.8|17197.8|17255.8|17251.8|17170.3|17166.3|13193
1645437600000|2022-02-21 10:00:00|17201.3|17197.3|17184.5|17180.5|17214.8|17210.8|17168.7|17150.7|11885697
1645441200000|2022-02-21 11:00:00|17184.3|17180.3|17152.5|17148.5|17194|17190|17120.5|17116.5|982
1645444800000|2022-02-21 12:00:00|17145.5|17141.5|17128|17124|17153.5|17149.5|17099.5|17095.5|1134
1645448400000|2022-02-21 13:00:00|17127|17123|17133|17129|17137|17133|17094.5|17090.5|1656
1645452000000|2022-02-21 14:00:00|17131|17127|17160|17156|17177|17173|17119|17115|1448
1645455600000|2022-02-21 15:00:00|17156|17152|17153.5|17149.5|17192|17188|17145.5|17141.5|946
1645459200000|2022-02-21 16:00:00|17152.5|17148.5|17122.5|17118.5|17159|17155|17116.5|17112.5|1254
1645462800000|2022-02-21 17:00:00|17123|17119|17115|17111|17151.5|17147.5|17114|17110|343
1645466400000|2022-02-21 18:00:00|17116.5|17112.5|17085|17081|17118.5|17114.5|17084.5|17080.5|379
1645470000000|2022-02-21 19:00:00|17086.5|17082.5|17075|17071|17090|17086|17067.5|17063.5|598
1645473600000|2022-02-21 20:00:00|17076|17072|17064|17060|17076|17072|17064|17060|159
1645477200000|2022-02-21 21:00:00|17066.5|17062.5|17070|17052|17070|17062.5|17063|17052|11973293
1645484400000|2022-02-21 23:00:00|17013.5|16995.5|17067.5|17049.5|17081.8|17063.8|16993.5|16975.5|0
1645488000000|2022-02-22 00:00:00|17068.2|17050.2|17095.8|17077.8|17154.7|17136.7|17041.3|17023.3|0
1645491600000|2022-02-22 01:00:00|17094.9|17076.9|16985.5|16981.5|17098.2|17080.2|16969|16965|4924
1645495200000|2022-02-22 02:00:00|16984.5|16980.5|16990.5|16986.5|17021|17017|16972.5|16968.5|2793
1645498800000|2022-02-22 03:00:00|16990|16986|16909|16905|16991.5|16987.5|16871.5|16867.5|16844
1645502400000|2022-02-22 04:00:00|16908|16904|16943.8|16939.8|16963|16959|16848.5|16844.5|26942
1645506000000|2022-02-22 05:00:00|16944|16940|16988.8|16984.8|16994.5|16990.5|16903.5|16899.5|14793
1645509600000|2022-02-22 06:00:00|16987|16983|16927.8|16923.8|17003.8|16999.8|16906.8|16902.8|15604
1645513200000|2022-02-22 07:00:00|16928.3|16924.3|16888.5|16884.5|16949|16945|16873.3|16869.3|17880
1645516800000|2022-02-22 08:00:00|16888.8|16884.8|17101.8|17097.8|17123.3|17119.3|16879.3|16875.3|29975
1645520400000|2022-02-22 09:00:00|17101.3|17097.3|17056|17052|17143.5|17139.5|17033|17029|25656
1645524000000|2022-02-22 10:00:00|17058.5|17054.5|17170.5|17166.5|17205.3|17201.3|17049.3|17045.3|14661442
1645527600000|2022-02-22 11:00:00|17170|17166|17153.5|17149.5|17179.8|17175.8|17132.5|17128.5|1034
1645531200000|2022-02-22 12:00:00|17150.5|17146.5|17149|17145|17193.5|17189.5|17134|17130|897
1645534800000|2022-02-22 13:00:00|17151.5|17147.5|17151.5|17147.5|17155|17151|17114.5|17110.5|1280
1645538400000|2022-02-22 14:00:00|17147.5|17143.5|17193|17189|17206|17202|17111|17107|2140
1645542000000|2022-02-22 15:00:00|17190|17186|17153|17149|17221|17217|17152.5|17148.5|1871
1645545600000|2022-02-22 16:00:00|17152.5|17148.5|17150.5|17146.5|17186|17182|17129|17125|1988
1645549200000|2022-02-22 17:00:00|17147.5|17143.5|17107|17103|17155.5|17151.5|17104.5|17100.5|929
1645552800000|2022-02-22 18:00:00|17113.5|17109.5|17062.5|17058.5|17122|17118|17047|17043|895
1645556400000|2022-02-22 19:00:00|17049.5|17045.5|17151.5|17147.5|17164.5|17160.5|17024.5|17020.5|1068
1645560000000|2022-02-22 20:00:00|17147|17143|17114.5|17110.5|17180.5|17176.5|17062.5|17058.5|1384
1645563600000|2022-02-22 21:00:00|17116.5|17112.5|17139.4|17121.4|17161.2|17151.5|17116.5|17112.5|14809746
1645567200000|2022-02-22 22:00:00|17140.1|17122.1|17137.5|17119.5|17141.4|17123.4|17134.4|17116.4|0
1645570800000|2022-02-22 23:00:00|17135.2|17117.2|17178.2|17160.2|17184.8|17166.8|17135.2|17117.2|0
1645574400000|2022-02-23 00:00:00|17179.6|17161.6|17163.1|17145.1|17181.3|17163.3|17160.3|17142.3|0
1645578000000|2022-02-23 01:00:00|17163.5|17145.5|17185|17181|17202|17198|17151.5|17145.5|1981
1645581600000|2022-02-23 02:00:00|17187|17183|17198|17194|17215|17211|17187|17183|2417
1645585200000|2022-02-23 03:00:00|17199.5|17195.5|17206.5|17202.5|17218.5|17214.5|17161|17157|7175
1645588800000|2022-02-23 04:00:00|17207|17203|17153.8|17149.8|17210.5|17206.5|17132.5|17128.5|13299
1645592400000|2022-02-23 05:00:00|17146.3|17142.3|17183|17179|17184.3|17180.3|17145.8|17141.8|0
1645596000000|2022-02-23 06:00:00|17182.8|17178.8|17164.8|17160.8|17192.3|17188.3|17150.8|17146.8|5555
1645599600000|2022-02-23 07:00:00|17165.5|17161.5|17149|17145|17167|17163|17120|17116|9944
1645603200000|2022-02-23 08:00:00|17149.3|17145.3|17112.8|17108.8|17154.8|17150.8|17091.8|17087.8|12096
1645606800000|2022-02-23 09:00:00|17112.5|17108.5|17065.8|17061.8|17161|17157|17040.8|17036.8|12790
1645610400000|2022-02-23 10:00:00|17065.5|17061.5|17064.8|17060.8|17083.1|17065.1|17030.9|17012.9|5162768
1645614000000|2022-02-23 11:00:00|17065|17061|17041.5|17037.5|17070.5|17066.5|17038|17034|785
1645617600000|2022-02-23 12:00:00|17042.5|17038.5|17068.5|17064.5|17073|17069|17039|17035|468
1645621200000|2022-02-23 13:00:00|17068|17064|17095.5|17091.5|17098.5|17094.5|17067.5|17063.5|312
1645624800000|2022-02-23 14:00:00|17098.5|17094.5|17021.5|17017.5|17106|17102|17020.5|17016.5|2091
1645628400000|2022-02-23 15:00:00|17022.5|17018.5|16962.5|16958.5|17022.5|17018.5|16950.5|16946.5|1816
1645632000000|2022-02-23 16:00:00|16959|16955|16974.5|16970.5|16982|16978|16930.5|16926.5|1369
1645635600000|2022-02-23 17:00:00|16976.5|16972.5|16963|16959|17005.5|17001.5|16963|16959|653
1645639200000|2022-02-23 18:00:00|16962.5|16958.5|16925|16921|16963.5|16959.5|16918.5|16914.5|1450
1645642800000|2022-02-23 19:00:00|16924|16920|16852|16848|16925.5|16921.5|16843|16839|2899
1645646400000|2022-02-23 20:00:00|16851.5|16847.5|16871.5|16867.5|16891|16887|16822.5|16818.5|1058
1645650000000|2022-02-23 21:00:00|16872|16868|16818.7|16800.7|16880|16876|16809.4|16791.4|5222162
1645653600000|2022-02-23 22:00:00|16819.1|16801.1|16817.1|16799.1|16821|16803|16803.5|16785.5|0
1645657200000|2022-02-23 23:00:00|16817.3|16799.3|16834.1|16816.1|16853.2|16835.2|16800.7|16782.7|0
1645660800000|2022-02-24 00:00:00|16833.4|16815.4|16766.8|16748.8|16847.1|16829.1|16757.5|16739.5|0
1645664400000|2022-02-24 01:00:00|16766.6|16748.6|16806|16802|16809.5|16805.5|16732|16728|4775
1645668000000|2022-02-24 02:00:00|16804|16800|16689|16685|16812.5|16808.5|16686|16682|4643
1645671600000|2022-02-24 03:00:00|16689.5|16685.5|16626|16622|16728|16724|16471.5|16467.5|19828
1645675200000|2022-02-24 04:00:00|16624.5|16620.5|16556|16552|16655|16651|16439|16435|20911
1645678800000|2022-02-24 05:00:00|16556.3|16552.3|16580.8|16576.8|16609.5|16605.5|16507.3|16503.3|11225
1645682400000|2022-02-24 06:00:00|16581|16577|16500.8|16496.8|16618.3|16614.3|16483.5|16479.5|9734
1645686000000|2022-02-24 07:00:00|16501.5|16497.5|16399.3|16395.3|16513.8|16509.8|16376.5|16372.5|17235
1645689600000|2022-02-24 08:00:00|16398.3|16394.3|16356.8|16352.8|16480.5|16476.5|16355|16351|14919
1645693200000|2022-02-24 09:00:00|16356.5|16352.5|16168.3|16164.3|16401|16397|16165.8|16161.8|28886
1645696800000|2022-02-24 10:00:00|16168.5|16164.5|16142.8|16138.8|16210.4|16196|16103.9|16085.9|20219594
1645700400000|2022-02-24 11:00:00|16143|16139|16138|16134|16153.3|16149.3|16079.5|16075.5|2727
1645704000000|2022-02-24 12:00:00|16137|16133|16106|16102|16141|16137|16065|16061|1227
1645707600000|2022-02-24 13:00:00|16108.5|16104.5|16044|16040|16114.5|16110.5|16044|16040|1340
1645711200000|2022-02-24 14:00:00|16046|16042|16140|16136|16156.5|16152.5|16046|16042|2603
1645714800000|2022-02-24 15:00:00|16139|16135|16031|16027|16154|16150|16025.5|16021.5|4643
1645718400000|2022-02-24 16:00:00|16031.5|16027.5|16151.5|16147.5|16153|16149|16015|16011|2920
1645722000000|2022-02-24 17:00:00|16147.5|16143.5|16139|16135|16159.5|16155.5|16101.5|16097.5|1804
1645725600000|2022-02-24 18:00:00|16141.5|16137.5|16224|16220|16261.5|16257.5|16127|16123|2053
1645729200000|2022-02-24 19:00:00|16232|16228|16376|16372|16395|16391|16212.5|16208.5|1818
1645732800000|2022-02-24 20:00:00|16369.5|16365.5|16525|16521|16545.5|16541.5|16368|16364|3124
1645736400000|2022-02-24 21:00:00|16526.5|16522.5|16544.6|16526.6|16575.5|16557.5|16518|16513.2|20339651
1645740000000|2022-02-24 22:00:00|16547|16529|16547.2|16529.2|16552.8|16534.8|16545.4|16527.4|0
1645743600000|2022-02-24 23:00:00|16537|16519|16502.5|16484.5|16545.2|16527.2|16489.8|16471.8|0
1645747200000|2022-02-25 00:00:00|16503.5|16485.5|16460.7|16442.7|16557.8|16539.8|16459.1|16441.1|0
1645750800000|2022-02-25 01:00:00|16462.8|16444.8|16438.4|16434.4|16562|16558|16399.9|16395.9|4985
1645754400000|2022-02-25 02:00:00|16439.9|16435.9|16465.4|16461.4|16505.9|16501.9|16426.9|16422.9|1637
1645758000000|2022-02-25 03:00:00|16466.9|16462.9|16535.9|16531.9|16555.9|16551.9|16417.9|16413.9|11048
1645761600000|2022-02-25 04:00:00|16536.4|16532.4|16617.2|16613.2|16638.4|16634.4|16500.4|16496.4|13577
1645765200000|2022-02-25 05:00:00|16616.9|16612.9|16672.2|16668.2|16706.7|16702.7|16609.7|16605.7|13070
1645768800000|2022-02-25 06:00:00|16676.2|16672.2|16660.7|16656.7|16684.2|16680.2|16600.9|16596.9|8864
1645772400000|2022-02-25 07:00:00|16659.4|16655.4|16606.7|16602.7|16662.4|16658.4|16557.9|16553.9|9457
1645776000000|2022-02-25 08:00:00|16607.4|16603.4|16654.4|16650.4|16675.4|16671.4|16564.7|16560.7|14614
1645779600000|2022-02-25 09:00:00|16655.7|16651.7|16614.9|16610.9|16676.7|16672.7|16564.7|16560.7|16155
1645783200000|2022-02-25 10:00:00|16614.2|16610.2|16592.9|16588.9|16676.1|16658.1|16586.7|16582.7|17475445
1645786800000|2022-02-25 11:00:00|16592.7|16588.7|16547.9|16543.9|16595.2|16591.2|16526.4|16522.4|1553
1645790400000|2022-02-25 12:00:00|16545.4|16541.4|16658.4|16654.4|16685.9|16681.9|16536.4|16532.4|1191
1645794000000|2022-02-25 13:00:00|16655.4|16651.4|16721.4|16717.4|16747.9|16743.9|16632.9|16628.9|1787
1645797600000|2022-02-25 14:00:00|16714.9|16710.9|16690.4|16686.4|16737.4|16733.4|16677.4|16673.4|2426
1645801200000|2022-02-25 15:00:00|16685.4|16681.4|16768.4|16764.4|16798.4|16794.4|16658.9|16654.9|3958
1645804800000|2022-02-25 16:00:00|16770.9|16766.9|16806.9|16802.9|16830.4|16826.4|16763.4|16759.4|2310
1645808400000|2022-02-25 17:00:00|16807.4|16803.4|16834.9|16830.9|16858.4|16854.4|16803.9|16799.9|1598
1645812000000|2022-02-25 18:00:00|16835.9|16831.9|16849.4|16845.4|16856.4|16852.4|16795.4|16791.4|1412
1645815600000|2022-02-25 19:00:00|16850.9|16846.9|16873.9|16869.9|16895.4|16891.4|16839.9|16835.9|1536
1645819200000|2022-02-25 20:00:00|16867.4|16863.4|16969.4|16965.4|16974.9|16970.9|16853.4|16849.4|1993
1645822800000|2022-02-25 21:00:00|16971.9|16967.9|16937.6|16919.6|16971.9|16967.9|16914.4|16910.4|17573310
1646002800000|2022-02-27 23:00:00|16640.7|16618.7|16693.3|16675.3|16768.3|16750.3|16589.7|16567.7|0
1646006400000|2022-02-28 00:00:00|16693.6|16675.6|16562.2|16544.2|16699.9|16681.9|16414.5|16396.5|0
1646010000000|2022-02-28 01:00:00|16561.8|16543.8|16624.4|16620.4|16680.9|16676.9|16560.9|16542.9|4716
1646013600000|2022-02-28 02:00:00|16626.9|16622.9|16481.4|16477.4|16651.4|16647.4|16474.9|16470.9|2406
1646017200000|2022-02-28 03:00:00|16482.9|16478.9|16336.4|16332.4|16510.9|16506.9|16334.4|16330.4|9670
1646020800000|2022-02-28 04:00:00|16336.9|16332.9|16426.9|16422.9|16439.9|16435.9|16319.4|16315.4|12425
1646024400000|2022-02-28 05:00:00|16424.7|16420.7|16580.7|16576.7|16600.4|16596.4|16422.7|16418.7|9228
1646028000000|2022-02-28 06:00:00|16580.9|16576.9|16645.4|16641.4|16681.2|16677.2|16545.7|16541.7|10182
1646031600000|2022-02-28 07:00:00|16646.2|16642.2|16668.4|16664.4|16709.7|16705.7|16612.7|16608.7|9461
1646035200000|2022-02-28 08:00:00|16670.2|16666.2|16672.7|16668.7|16706.2|16702.2|16594.7|16590.7|9662
1646038800000|2022-02-28 09:00:00|16673.2|16669.2|16733.9|16729.9|16776.9|16772.9|16635.2|16631.2|24917
1646042400000|2022-02-28 10:00:00|16732.2|16728.2|16752.9|16748.9|16762.7|16758.7|16665.5|16647.5|15409785
1646046000000|2022-02-28 11:00:00|16752.7|16748.7|16729.4|16725.4|16781.7|16777.7|16725.9|16721.9|413
1646049600000|2022-02-28 12:00:00|16730.9|16726.9|16778.9|16774.9|16827.4|16823.4|16730.9|16726.9|1639
1646053200000|2022-02-28 13:00:00|16784.9|16780.9|16740.9|16736.9|16786.4|16782.4|16724.9|16720.9|670
1646056800000|2022-02-28 14:00:00|16737.9|16733.9|16791.9|16787.9|16805.9|16801.9|16732.9|16728.9|1813
1646060400000|2022-02-28 15:00:00|16792.9|16788.9|16873.4|16869.4|16874.9|16870.9|16744.4|16740.4|2201
1646064000000|2022-02-28 16:00:00|16875.9|16871.9|16898.4|16894.4|16915.4|16911.4|16853.4|16849.4|2460
1646067600000|2022-02-28 17:00:00|16896.9|16892.9|16768.4|16764.4|16910.9|16906.9|16750.4|16746.4|1635
1646071200000|2022-02-28 18:00:00|16770.4|16766.4|16824.9|16820.9|16826.9|16822.9|16750.4|16746.4|768
1646074800000|2022-02-28 19:00:00|16821.9|16817.9|16818.4|16814.4|16821.9|16817.9|16737.4|16733.4|686
1646078400000|2022-02-28 20:00:00|16814.9|16810.9|16856.4|16852.4|16904.9|16900.9|16793.4|16789.4|2531
1646082000000|2022-02-28 21:00:00|16858.4|16854.4|16854.5|16836.5|16881.9|16877.9|16840.4|16828.8|15508095
1646085600000|2022-02-28 22:00:00|16854|16836|16848.7|16830.7|16854.4|16836.4|16846.7|16828.7|0
1646089200000|2022-02-28 23:00:00|16850.3|16832.3|16874.5|16856.5|16886.6|16868.6|16843.2|16825.2|0
1646092800000|2022-03-01 00:00:00|16875.1|16857.1|16873.5|16855.5|16888.8|16870.8|16848.1|16830.1|0
1646096400000|2022-03-01 01:00:00|16874|16856|16863.2|16859.2|16905.2|16901.2|16858.9|16854.5|2096
1646100000000|2022-03-01 02:00:00|16859.2|16855.2|16885.2|16881.2|16885.2|16881.2|16849.7|16845.7|1023
1646103600000|2022-03-01 03:00:00|16887.7|16883.7|16793.2|16789.2|16895.2|16891.2|16791.7|16787.7|3777
1646107200000|2022-03-01 04:00:00|16798.7|16794.7|16782.3|16778.3|16835.3|16831.3|16764.8|16760.8|2758
1646110800000|2022-03-01 05:00:00|16782.8|16778.8|16756.1|16752.1|16793.8|16789.8|16709.8|16705.8|3150
1646114400000|2022-03-01 06:00:00|16756.3|16752.3|16839.3|16835.3|16847.3|16843.3|16756.3|16752.3|2133
1646118000000|2022-03-01 07:00:00|16838.6|16834.6|16852.3|16848.3|16896.6|16892.6|16822.6|16818.6|2652
1646121600000|2022-03-01 08:00:00|16853.1|16849.1|16829.6|16825.6|16908.8|16904.8|16810.3|16806.3|3639
1646125200000|2022-03-01 09:00:00|16829.3|16825.3|16666.8|16662.8|16837.3|16833.3|16666.8|16662.8|4858
1646128800000|2022-03-01 10:00:00|16667.6|16663.6|16709.1|16705.1|16724.3|16720.3|16645.6|16631.6|15482262
1646132400000|2022-03-01 11:00:00|16709.3|16705.3|16653.3|16649.3|16714.8|16710.8|16639.8|16635.8|823
1646136000000|2022-03-01 12:00:00|16655.8|16651.8|16630.3|16626.3|16696.3|16692.3|16626.8|16622.8|748
1646139600000|2022-03-01 13:00:00|16632.3|16628.3|16669.8|16665.8|16707.3|16703.3|16605.8|16601.8|1137
1646143200000|2022-03-01 14:00:00|16670.3|16666.3|16730.8|16726.8|16754.8|16750.8|16641.8|16637.8|3525
1646146800000|2022-03-01 15:00:00|16732.8|16728.8|16656.3|16652.3|16747.8|16743.8|16635.8|16631.8|2923
1646150400000|2022-03-01 16:00:00|16657.8|16653.8|16461.8|16457.8|16657.8|16653.8|16452.8|16448.8|4955
1646154000000|2022-03-01 17:00:00|16460.8|16456.8|16455.8|16451.8|16462.8|16458.8|16410.3|16406.3|4801
1646157600000|2022-03-01 18:00:00|16452.8|16448.8|16451.3|16447.3|16472.3|16468.3|16434.3|16430.3|1667
1646161200000|2022-03-01 19:00:00|16449.8|16445.8|16451.3|16447.3|16501.3|16497.3|16418.8|16414.8|1222
1646164800000|2022-03-01 20:00:00|16469.3|16465.3|16482.3|16478.3|16510.3|16506.3|16438.3|16434.3|1690
1646168400000|2022-03-01 21:00:00|16480.8|16476.8|16473.1|16455.1|16482.8|16478.8|16459.3|16445.5|15499188
1646172000000|2022-03-01 22:00:00|16474.7|16456.7|16465|16447|16477.1|16459.1|16462.5|16444.5|0
1646175600000|2022-03-01 23:00:00|16467.4|16449.4|16494.2|16476.2|16494.9|16476.9|16457.1|16439.1|0
1646179200000|2022-03-02 00:00:00|16495.2|16477.2|16530.9|16512.9|16534|16516|16483.6|16465.6|0
1646182800000|2022-03-02 01:00:00|16529.1|16511.1|16512.3|16508.3|16542.8|16538.8|16491.8|16487.8|2709
1646186400000|2022-03-02 02:00:00|16513.3|16509.3|16468.3|16464.3|16520.8|16516.8|16426.3|16422.3|2028
1646190000000|2022-03-02 03:00:00|16470.8|16466.8|16619.8|16615.8|16622.3|16618.3|16460.8|16456.8|13663
1646193600000|2022-03-02 04:00:00|16620.3|16616.3|16532.7|16528.7|16620.3|16616.3|16494.8|16490.8|16745
1646197200000|2022-03-02 05:00:00|16532.4|16528.4|16534.8|16530.8|16543.1|16539.1|16488.2|16484.2|10069
1646200800000|2022-03-02 06:00:00|16532.2|16528.2|16453.9|16449.9|16548.4|16544.4|16433.7|16429.7|9956
1646204400000|2022-03-02 07:00:00|16452.9|16448.9|16450.9|16446.9|16509.9|16505.9|16405.2|16401.2|11053
1646208000000|2022-03-02 08:00:00|16449.7|16445.7|16419.9|16415.9|16499.2|16495.2|16400.2|16396.2|10543
1646211600000|2022-03-02 09:00:00|16418.4|16414.4|16572.2|16568.2|16583.7|16579.7|16411.4|16407.4|16459
1646215200000|2022-03-02 10:00:00|16571.3|16567.3|16573.1|16569.1|16611.3|16593.3|16551.8|16547.8|13671970
1646218800000|2022-03-02 11:00:00|16573.6|16569.6|16601.8|16597.8|16609.3|16605.3|16557.8|16553.8|1041
1646222400000|2022-03-02 12:00:00|16602.3|16598.3|16571.8|16567.8|16606.8|16602.8|16548.8|16544.8|1004
1646226000000|2022-03-02 13:00:00|16573.3|16569.3|16532.8|16528.8|16573.3|16569.3|16511.3|16507.3|901
1646229600000|2022-03-02 14:00:00|16532.3|16528.3|16547.8|16543.8|16568.3|16564.3|16511.8|16507.8|2565
1646233200000|2022-03-02 15:00:00|16551.3|16547.3|16541.3|16537.3|16559.3|16555.3|16494.3|16490.3|3311
1646236800000|2022-03-02 16:00:00|16539.8|16535.8|16679.8|16675.8|16700.8|16696.8|16535.3|16531.3|3338
1646240400000|2022-03-02 17:00:00|16676.8|16672.8|16661.8|16657.8|16688.3|16684.3|16645.3|16641.3|886
1646244000000|2022-03-02 18:00:00|16662.8|16658.8|16649.3|16645.3|16694.8|16690.8|16644.8|16640.8|1298
1646247600000|2022-03-02 19:00:00|16654.8|16650.8|16617.8|16613.8|16659.8|16655.8|16609.3|16605.3|1486
1646251200000|2022-03-02 20:00:00|16610.3|16606.3|16624.8|16620.8|16643.3|16639.3|16594.8|16590.8|1386
1646254800000|2022-03-02 21:00:00|16624.3|16620.3|16621.2|16603.2|16638.7|16622.8|16611.7|16593.7|13771485
1646258400000|2022-03-02 22:00:00|16621.1|16603.1|16619.4|16601.4|16625.4|16607.4|16613.1|16595.1|0
1646262000000|2022-03-02 23:00:00|16622.7|16604.7|16627.5|16609.5|16631.4|16613.4|16614.4|16596.4|0
1646265600000|2022-03-03 00:00:00|16629.2|16611.2|16626.5|16608.5|16648.6|16630.6|16624|16606|0
1646269200000|2022-03-03 01:00:00|16626|16608|16601.8|16597.8|16632.3|16628.3|16585.8|16581.8|2358
1646272800000|2022-03-03 02:00:00|16603.8|16599.8|16626.8|16622.8|16638.8|16634.8|16588.3|16584.3|1107
1646276400000|2022-03-03 03:00:00|16629.8|16625.8|16608.3|16604.3|16699.8|16695.8|16604.3|16600.3|9996
1646280000000|2022-03-03 04:00:00|16609.3|16605.3|16561.1|16557.1|16626.8|16622.8|16540.1|16536.1|13031
1646283600000|2022-03-03 05:00:00|16559.8|16555.8|16597.8|16593.8|16603|16599|16540.5|16536.5|5701
1646287200000|2022-03-03 06:00:00|16597.5|16593.5|16499.7|16495.7|16602.8|16598.8|16491.2|16487.2|4853
1646290800000|2022-03-03 07:00:00|16501.5|16497.5|16418.9|16414.9|16521.3|16517.3|16405.9|16401.9|10285
1646294400000|2022-03-03 08:00:00|16419.7|16415.7|16460|16456|16509.4|16505.4|16407.4|16403.4|9061
1646298000000|2022-03-03 09:00:00|16456.7|16452.7|16470|16466|16495.7|16491.7|16379.7|16375.7|11339
1646301600000|2022-03-03 10:00:00|16470.5|16466.5|16452.5|16448.5|16495.5|16489|16446.3|16441.5|11741322
1646305200000|2022-03-03 11:00:00|16452.3|16448.3|16458.5|16454.5|16477.5|16473.5|16432|16428|351
1646308800000|2022-03-03 12:00:00|16457.5|16453.5|16486.5|16482.5|16497|16493|16457.5|16453.5|254
1646312400000|2022-03-03 13:00:00|16491|16487|16527|16523|16527|16523|16484.5|16480.5|560
1646316000000|2022-03-03 14:00:00|16524.5|16520.5|16474|16470|16557|16553|16439.5|16435.5|2441
1646319600000|2022-03-03 15:00:00|16472.5|16468.5|16363.5|16359.5|16487.5|16483.5|16361.5|16357.5|3054
1646323200000|2022-03-03 16:00:00|16364.5|16360.5|16383.5|16379.5|16391|16387|16318|16314|3461
1646326800000|2022-03-03 17:00:00|16377.5|16373.5|16448|16444|16479.5|16475.5|16377.5|16373.5|1402
1646330400000|2022-03-03 18:00:00|16456.5|16452.5|16392|16388|16495.5|16491.5|16391|16387|1072
1646334000000|2022-03-03 19:00:00|16396|16392|16364.5|16360.5|16465.5|16461.5|16356.5|16352.5|620
1646337600000|2022-03-03 20:00:00|16368.5|16364.5|16368|16364|16386|16382|16328|16324|858
1646341200000|2022-03-03 21:00:00|16369.5|16365.5|16364.4|16346.4|16377.5|16373.5|16344.5|16332.5|11812148
1646344800000|2022-03-03 22:00:00|16364.5|16346.5|16366.9|16348.9|16368.2|16350.2|16363.3|16345.3|0
1646348400000|2022-03-03 23:00:00|16369.6|16351.6|16382.7|16364.7|16387.6|16369.6|16358.4|16340.4|0
1646352000000|2022-03-04 00:00:00|16383.7|16365.7|16153.9|16135.9|16388.9|16370.9|16124.2|16106.2|0
1646355600000|2022-03-04 01:00:00|16154|16136|16249.5|16245.5|16254.5|16250.5|15959.5|15955.5|5656
1646359200000|2022-03-04 02:00:00|16249|16245|16235.7|16231.7|16275.2|16271.2|16195.7|16191.7|2258
1646362800000|2022-03-04 03:00:00|16238.2|16234.2|16208.2|16204.2|16256.7|16252.7|16179.7|16175.7|9403
1646366400000|2022-03-04 04:00:00|16206.7|16202.7|16121.4|16117.4|16239.7|16235.7|16115.7|16111.7|13216
1646370000000|2022-03-04 05:00:00|16120.2|16116.2|16158.9|16154.9|16160.7|16156.7|16074.9|16070.9|9514
1646373600000|2022-03-04 06:00:00|16159.2|16155.2|16209.2|16205.2|16221.4|16217.4|16139.2|16135.2|7387
1646377200000|2022-03-04 07:00:00|16208.7|16204.7|16390.9|16386.9|16397.2|16393.2|16195.4|16191.4|11060
1646380800000|2022-03-04 08:00:00|16390.7|16386.7|16296.9|16292.9|16411.2|16407.2|16273.2|16269.2|7918
1646384400000|2022-03-04 09:00:00|16296.7|16292.7|16204.9|16200.9|16344.7|16340.7|16165.4|16161.4|14469
1646388000000|2022-03-04 10:00:00|16211|16207|16201.5|16197.5|16222.9|16216|16170.6|16152.6|16911061
1646391600000|2022-03-04 11:00:00|16202.2|16198.2|16168.2|16164.2|16206.5|16202.5|16158.2|16154.2|695
1646395200000|2022-03-04 12:00:00|16174.7|16170.7|16148.7|16144.7|16185.7|16181.7|16127.7|16123.7|452
1646398800000|2022-03-04 13:00:00|16155.2|16151.2|16138.2|16134.2|16182.2|16178.2|16104.2|16100.2|1303
1646402400000|2022-03-04 14:00:00|16137.7|16133.7|16144.2|16140.2|16186.2|16182.2|16093.7|16089.7|1971
1646406000000|2022-03-04 15:00:00|16142.7|16138.7|16040.7|16036.7|16155.2|16151.2|16030.7|16026.7|2019
1646409600000|2022-03-04 16:00:00|16036.2|16032.2|16057.7|16053.7|16082.7|16078.7|16031.7|16027.7|1965
1646413200000|2022-03-04 17:00:00|16060.2|16056.2|16115.2|16111.2|16127.2|16123.2|16045.7|16041.7|1412
1646416800000|2022-03-04 18:00:00|16114.2|16110.2|16073.7|16069.7|16155.2|16151.2|16073.7|16069.7|877
1646420400000|2022-03-04 19:00:00|16074.2|16070.2|16037.2|16033.2|16102.2|16098.2|16035.2|16031.2|655
1646424000000|2022-03-04 20:00:00|16036.7|16032.7|16107.7|16103.7|16113.2|16109.2|16007.7|16003.7|1494
1646427600000|2022-03-04 21:00:00|16104.7|16100.7|16104.5|16086.5|16121.6|16107.2|16090.2|16084.9|16993283
1646607600000|2022-03-06 23:00:00|16048.3|16030.3|15968.4|15950.4|16049|16031|15954.9|15936.9|0
1646611200000|2022-03-07 00:00:00|15967.7|15949.7|15917|15899|16032.5|16014.5|15906.9|15888.9|0
1646614800000|2022-03-07 01:00:00|15918|15900|15790.2|15786.2|15918.3|15900.3|15766.7|15762.7|5348
1646618400000|2022-03-07 02:00:00|15786.7|15782.7|15754.2|15750.2|15806.7|15802.7|15741.7|15737.7|3621
1646622000000|2022-03-07 03:00:00|15755.2|15751.2|15752.2|15748.2|15831.2|15827.2|15732.2|15728.2|14649
1646625600000|2022-03-07 04:00:00|15753.2|15749.2|15724|15720|15781.7|15777.7|15675.5|15671.5|19197
1646629200000|2022-03-07 05:00:00|15723.7|15719.7|15823.5|15819.5|15841.2|15837.2|15674|15670|14954
1646632800000|2022-03-07 06:00:00|15824.2|15820.2|15841|15837|15879.2|15875.2|15800.7|15796.7|7973
1646636400000|2022-03-07 07:00:00|15841.2|15837.2|15758.5|15754.5|15883.5|15879.5|15751.5|15747.5|7647
1646640000000|2022-03-07 08:00:00|15760.2|15756.2|15725.2|15721.2|15797|15793|15617.5|15613.5|15706
1646643600000|2022-03-07 09:00:00|15725|15721|15808|15804|15827.7|15823.7|15722.5|15718.5|16696
1646647200000|2022-03-07 10:00:00|15806.7|15802.7|15768.2|15764.2|15838.4|15820.4|15761.1|15743.1|19132223
1646650800000|2022-03-07 11:00:00|15768|15764|15803.7|15799.7|15811.7|15807.7|15726.7|15722.7|1906
1646654400000|2022-03-07 12:00:00|15807.7|15803.7|15865.2|15861.2|15914.2|15910.2|15807.2|15803.2|1934
1646658000000|2022-03-07 13:00:00|15869.7|15865.7|15937.2|15933.2|15976.7|15972.7|15849.2|15845.2|1361
1646661600000|2022-03-07 14:00:00|15932.7|15928.7|15902.2|15898.2|15991.7|15987.7|15893.2|15889.2|4361
1646665200000|2022-03-07 15:00:00|15899.7|15895.7|15814.2|15810.2|15904.2|15900.2|15783.2|15779.2|3787
1646668800000|2022-03-07 16:00:00|15811.7|15807.7|15752.7|15748.7|15832.2|15828.2|15738.7|15734.7|2369
1646672400000|2022-03-07 17:00:00|15750.2|15746.2|15722.7|15718.7|15773.2|15769.2|15694.7|15690.7|1704
1646676000000|2022-03-07 18:00:00|15724.7|15720.7|15672.2|15668.2|15766.7|15762.7|15659.2|15655.2|1090
1646679600000|2022-03-07 19:00:00|15678.2|15674.2|15642.2|15638.2|15705.7|15701.7|15627.7|15623.7|1308
1646683200000|2022-03-07 20:00:00|15641.7|15637.7|15626.2|15622.2|15651.2|15647.2|15585.2|15581.2|1472
1646686800000|2022-03-07 21:00:00|15625.7|15621.7|15589.5|15571.5|15625.7|15621.7|15582.7|15571.1|19229418
1646690400000|2022-03-07 22:00:00|15590.4|15572.4|15587.3|15569.3|15590.4|15572.4|15584|15566|0
1646694000000|2022-03-07 23:00:00|15591.3|15573.3|15592.4|15574.4|15607.2|15589.2|15578.2|15560.2|0
1646697600000|2022-03-08 00:00:00|15593.1|15575.1|15584.4|15566.4|15639.4|15621.4|15579.1|15561.1|0
1646701200000|2022-03-08 01:00:00|15584.6|15566.6|15746.4|15742.4|15783.9|15779.9|15579.7|15566.6|2889
1646704800000|2022-03-08 02:00:00|15745.9|15741.9|15711.9|15707.9|15752.9|15748.9|15684.9|15680.9|1173
1646708400000|2022-03-08 03:00:00|15713.9|15709.9|15744.4|15740.4|15800.4|15796.4|15681.4|15677.4|9571
1646712000000|2022-03-08 04:00:00|15743.9|15739.9|15831.9|15827.9|15847.7|15843.7|15725.4|15721.4|14572
1646715600000|2022-03-08 05:00:00|15831.7|15827.7|15723.4|15719.4|15836.2|15832.2|15697.4|15693.4|9534
1646719200000|2022-03-08 06:00:00|15725.4|15721.4|15706.9|15702.9|15731.4|15727.4|15583.2|15579.2|11385
1646722800000|2022-03-08 07:00:00|15707.7|15703.7|15618.7|15614.7|15719.4|15715.4|15597.9|15593.9|7334
1646726400000|2022-03-08 08:00:00|15619.2|15615.2|15833.2|15829.2|15862.4|15858.4|15616.9|15612.9|14362
1646730000000|2022-03-08 09:00:00|15833.7|15829.7|15938.2|15934.2|15947.9|15943.9|15829.9|15825.9|16630
1646733600000|2022-03-08 10:00:00|15940.2|15936.2|15934.2|15930.2|15953.2|15949.2|15845|15827|18065021
1646737200000|2022-03-08 11:00:00|15933.9|15929.9|15969.9|15965.9|15969.9|15965.9|15913.4|15909.4|1227
1646740800000|2022-03-08 12:00:00|15971.9|15967.9|15928.4|15924.4|16020.9|16016.9|15915.9|15911.9|1630
1646744400000|2022-03-08 13:00:00|15929.4|15925.4|15889.4|15885.4|15943.9|15939.9|15876.9|15872.9|730
1646748000000|2022-03-08 14:00:00|15901.4|15897.4|15857.4|15853.4|15923.4|15919.4|15819.9|15815.9|3175
1646751600000|2022-03-08 15:00:00|15859.4|15855.4|15857.4|15853.4|15895.4|15891.4|15769.4|15765.4|4044
1646755200000|2022-03-08 16:00:00|15859.9|15855.9|15861.9|15857.9|15879.4|15875.4|15774.4|15770.4|3401
1646758800000|2022-03-08 17:00:00|15864.9|15860.9|16056.9|16052.9|16083.4|16079.4|15854.9|15850.9|4214
1646762400000|2022-03-08 18:00:00|16060.4|16056.4|15911.9|15907.9|16119.4|16115.4|15905.9|15901.9|2802
1646766000000|2022-03-08 19:00:00|15904.9|15900.9|15964.9|15960.9|16014.4|16010.4|15867.9|15863.9|1329
1646769600000|2022-03-08 20:00:00|15958.4|15954.4|15922.4|15918.4|16023.9|16019.9|15888.9|15884.9|1132
1646773200000|2022-03-08 21:00:00|15920.4|15916.4|15901.4|15883.4|15922.4|15918.4|15890.4|15872.4|18149697
1646776800000|2022-03-08 22:00:00|15902.1|15884.1|15901|15883|15903|15885|15894.5|15876.5|0
1646780400000|2022-03-08 23:00:00|15904.9|15886.9|15950.6|15932.6|15954.6|15936.6|15902.8|15884.8|0
1646784000000|2022-03-09 00:00:00|15950.2|15932.2|15963.1|15945.1|15967.4|15949.4|15937.3|15919.3|0
1646787600000|2022-03-09 01:00:00|15963.6|15945.6|15992.4|15988.4|16018.4|16014.4|15900.9|15896.9|2277
1646791200000|2022-03-09 02:00:00|15992.9|15988.9|15883.9|15879.9|16001.9|15997.9|15878.9|15874.9|2415
1646794800000|2022-03-09 03:00:00|15885.4|15881.4|16031.4|16027.4|16040.9|16036.9|15857.4|15853.4|9795
1646798400000|2022-03-09 04:00:00|16030.4|16026.4|16080.4|16076.4|16097.9|16093.9|15983.9|15979.9|10442
1646802000000|2022-03-09 05:00:00|16081.7|16077.7|16047.9|16043.9|16088.7|16084.7|16020.2|16016.2|6440
1646805600000|2022-03-09 06:00:00|16048.2|16044.2|16159.9|16155.9|16167.2|16163.2|16047.7|16043.7|7305
1646809200000|2022-03-09 07:00:00|16160.2|16156.2|16224.2|16220.2|16257.9|16253.9|16145.2|16141.2|8144
1646812800000|2022-03-09 08:00:00|16225.2|16221.2|16324.2|16320.2|16325.9|16321.9|16182.2|16178.2|9032
1646816400000|2022-03-09 09:00:00|16324.4|16320.4|16328.2|16324.2|16364.2|16360.2|16291.9|16287.9|16249
1646820000000|2022-03-09 10:00:00|16329.7|16325.7|16297.2|16293.2|16360.8|16346.9|16276.9|16272.9|15101159
1646823600000|2022-03-09 11:00:00|16296.7|16292.7|16308.9|16304.9|16356.4|16352.4|16280.9|16276.9|1056
1646827200000|2022-03-09 12:00:00|16309.9|16305.9|16360.4|16356.4|16380.4|16376.4|16297.9|16293.9|1576
1646830800000|2022-03-09 13:00:00|16370.9|16366.9|16361.9|16357.9|16402.4|16398.4|16357.4|16353.4|1087
1646834400000|2022-03-09 14:00:00|16361.4|16357.4|16388.4|16384.4|16432.4|16428.4|16342.9|16338.9|4838
1646838000000|2022-03-09 15:00:00|16390.4|16386.4|16461.4|16457.4|16464.9|16460.9|16386.4|16382.4|3511
1646841600000|2022-03-09 16:00:00|16461.9|16457.9|16526.9|16522.9|16551.9|16547.9|16439.4|16435.4|4450
1646845200000|2022-03-09 17:00:00|16529.4|16525.4|16567.9|16563.9|16586.9|16582.9|16517.9|16513.9|1956
1646848800000|2022-03-09 18:00:00|16568.4|16564.4|16532.4|16528.4|16574.9|16570.9|16514.9|16510.9|945
1646852400000|2022-03-09 19:00:00|16537.4|16533.4|16559.9|16555.9|16566.4|16562.4|16527.9|16523.9|1180
1646856000000|2022-03-09 20:00:00|16558.9|16554.9|16541.9|16537.9|16599.4|16595.4|16526.9|16522.9|1708
1646859600000|2022-03-09 21:00:00|16543.9|16539.9|16550.5|16532.5|16569.6|16551.6|16522.9|16513.5|15173600
1646863200000|2022-03-09 22:00:00|16550.7|16532.7|16546.5|16528.5|16552|16534|16543.6|16525.6|0
1646866800000|2022-03-09 23:00:00|16550.1|16532.1|16542.2|16524.2|16555.2|16537.2|16530.1|16512.1|0
1646870400000|2022-03-10 00:00:00|16542.9|16524.9|16555.7|16537.7|16557|16539|16515.2|16497.2|0
1646874000000|2022-03-10 01:00:00|16555.5|16537.5|16556.9|16552.9|16601.9|16597.9|16531.9|16527.9|4071
1646877600000|2022-03-10 02:00:00|16557.9|16553.9|16599.4|16595.4|16625.4|16621.4|16554.9|16550.9|2212
1646881200000|2022-03-10 03:00:00|16598.9|16594.9|16585.9|16581.9|16640.9|16636.9|16549.4|16545.4|9950
1646884800000|2022-03-10 04:00:00|16585.4|16581.4|16697.4|16693.4|16699.7|16695.7|16557.4|16553.4|12586
1646888400000|2022-03-10 05:00:00|16697.7|16693.7|16679.7|16675.7|16702.7|16698.7|16644.9|16640.9|6831
1646892000000|2022-03-10 06:00:00|16680.2|16676.2|16665.4|16661.4|16693.7|16689.7|16630.9|16626.9|5595
1646895600000|2022-03-10 07:00:00|16665.2|16661.2|16618.9|16614.9|16665.9|16661.9|16558.7|16554.7|8454
1646899200000|2022-03-10 08:00:00|16618.7|16614.7|16458.2|16454.2|16631.9|16627.9|16400.2|16396.2|17281
1646902800000|2022-03-10 09:00:00|16458.7|16454.7|16513.4|16509.4|16603.9|16599.9|16458.7|16454.7|19561
1646906400000|2022-03-10 10:00:00|16516.2|16512.2|16481.9|16477.9|16565.1|16547.1|16478.2|16474.2|15880278
1646910000000|2022-03-10 11:00:00|16481.7|16477.7|16440.9|16436.9|16485.7|16481.7|16438.9|16434.9|765
1646913600000|2022-03-10 12:00:00|16438.9|16434.9|16411.9|16407.9|16464.4|16460.4|16410.9|16406.9|818
1646917200000|2022-03-10 13:00:00|16413.4|16409.4|16402.4|16398.4|16459.4|16455.4|16392.4|16388.4|1027
1646920800000|2022-03-10 14:00:00|16408.9|16404.9|16485.4|16481.4|16487.9|16483.9|16374.4|16370.4|3319
1646924400000|2022-03-10 15:00:00|16486.4|16482.4|16416.9|16412.9|16487.4|16483.4|16399.4|16395.4|3070
1646928000000|2022-03-10 16:00:00|16417.4|16413.4|16416.4|16412.4|16422.9|16418.9|16366.4|16362.4|1988
1646931600000|2022-03-10 17:00:00|16413.4|16409.4|16380.9|16376.9|16441.9|16437.9|16371.4|16367.4|1505
1646935200000|2022-03-10 18:00:00|16379.9|16375.9|16461.9|16457.9|16466.4|16462.4|16368.4|16364.4|731
1646938800000|2022-03-10 19:00:00|16463.4|16459.4|16478.9|16474.9|16498.4|16494.4|16463.4|16459.4|508
1646942400000|2022-03-10 20:00:00|16479.9|16475.9|16460.9|16456.9|16480.9|16476.9|16435.9|16431.9|539
1646946000000|2022-03-10 21:00:00|16464.4|16460.4|16462.4|16444.4|16475.8|16462.9|16455.4|16442.2|15974612
1646949600000|2022-03-10 22:00:00|16462.3|16444.3|16453.3|16435.3|16466.1|16448.1|16450.1|16432.1|0
1646953200000|2022-03-10 23:00:00|16454|16436|16484|16466|16497.6|16479.6|16451.8|16433.8|0
1646956800000|2022-03-11 00:00:00|16483.7|16465.7|16444.9|16426.9|16493.5|16475.5|16439.7|16421.7|0
1646960400000|2022-03-11 01:00:00|16446.7|16428.7|16467.9|16463.9|16482.4|16478.4|16421.4|16417.4|2507
1646964000000|2022-03-11 02:00:00|16469.4|16465.4|16488.4|16484.4|16497.4|16493.4|16454.4|16450.4|1600
1646967600000|2022-03-11 03:00:00|16488.9|16484.9|16576.9|16572.9|16577.9|16573.9|16426.9|16422.9|6221
1646971200000|2022-03-11 04:00:00|16579.4|16575.4|16544.9|16540.9|16658.4|16654.4|16528.7|16524.7|8237
1646974800000|2022-03-11 05:00:00|16544.4|16540.4|16594.9|16590.9|16604.4|16600.4|16503.9|16499.9|7929
1646978400000|2022-03-11 06:00:00|16594.7|16590.7|16585.9|16581.9|16634.9|16630.9|16573.9|16569.9|5823
1646982000000|2022-03-11 07:00:00|16588.4|16584.4|16599.7|16595.7|16638.7|16634.7|16539.2|16535.2|5175
1646985600000|2022-03-11 08:00:00|16602.9|16598.9|16575.7|16571.7|16610.2|16606.2|16520.2|16516.2|6028
1646989200000|2022-03-11 09:00:00|16575.4|16571.4|16609.7|16605.7|16626.7|16622.7|16552.7|16548.7|8000
1646992800000|2022-03-11 10:00:00|16609.9|16605.9|16610.2|16606.2|16654.5|16636.5|16598.4|16594.4|10747626
1646996400000|2022-03-11 11:00:00|16609.2|16605.2|16772.4|16768.4|16814.9|16810.9|16604.9|16600.9|3331
1647000000000|2022-03-11 12:00:00|16762.4|16758.4|16746.4|16742.4|16804.9|16800.9|16729.9|16725.9|690
1647003600000|2022-03-11 13:00:00|16745.4|16741.4|16737.4|16733.4|16770.4|16766.4|16730.9|16726.9|564
1647007200000|2022-03-11 14:00:00|16738.9|16734.9|16697.9|16693.9|16744.9|16740.9|16671.4|16667.4|2066
1647010800000|2022-03-11 15:00:00|16684.9|16680.9|16577.9|16573.9|16694.9|16690.9|16567.4|16563.4|3156
1647014400000|2022-03-11 16:00:00|16580.9|16576.9|16480.9|16476.9|16582.4|16578.4|16440.4|16436.4|3163
1647018000000|2022-03-11 17:00:00|16479.9|16475.9|16485.4|16481.4|16510.4|16506.4|16455.4|16451.4|1161
1647021600000|2022-03-11 18:00:00|16484.4|16480.4|16462.4|16458.4|16511.4|16507.4|16460.9|16456.9|710
1647025200000|2022-03-11 19:00:00|16462.9|16458.9|16459.4|16455.4|16504.9|16500.9|16449.9|16445.9|685
1647028800000|2022-03-11 20:00:00|16462.9|16458.9|16431.9|16427.9|16473.4|16469.4|16431.9|16427.9|1241
1647032400000|2022-03-11 21:00:00|16432.9|16428.9|16454.8|16436.8|16467.2|16450.9|16432.9|16428.9|10797021
1647208800000|2022-03-13 22:00:00|16488.4|16470.4|16515.4|16497.4|16517.4|16499.4|16485.3|16467.3|0
1647212400000|2022-03-13 23:00:00|16516.7|16498.7|16543.4|16525.4|16548.8|16530.8|16502.3|16484.3|0
1647216000000|2022-03-14 00:00:00|16543.1|16525.1|16554.8|16536.8|16606.6|16588.6|16531.1|16513.1|0
1647219600000|2022-03-14 01:00:00|16555.2|16537.2|16566.9|16562.9|16585.4|16581.4|16520.9|16516.9|2571
1647223200000|2022-03-14 02:00:00|16567.4|16563.4|16536.9|16532.9|16567.4|16563.4|16498.9|16494.9|1833
1647226800000|2022-03-14 03:00:00|16537.4|16533.4|16618.1|16614.1|16657.4|16653.4|16520.4|16516.4|8846
1647230400000|2022-03-14 04:00:00|16617.1|16613.1|16621.6|16617.6|16657.6|16653.6|16570.6|16566.6|5765
1647234000000|2022-03-14 05:00:00|16621.9|16617.9|16707.9|16703.9|16716.4|16712.4|16617.9|16613.9|4348
1647237600000|2022-03-14 06:00:00|16708.9|16704.9|16708.9|16704.9|16727.1|16723.1|16678.9|16674.9|4972
1647241200000|2022-03-14 07:00:00|16707.9|16703.9|16735.9|16731.9|16752.1|16748.1|16702.1|16698.1|3807
1647244800000|2022-03-14 08:00:00|16736.4|16732.4|16827.4|16823.4|16827.4|16823.4|16716.9|16712.9|6375
1647248400000|2022-03-14 09:00:00|16826.9|16822.9|16866.1|16862.1|16866.4|16862.4|16810.4|16806.4|9550
1647252000000|2022-03-14 10:00:00|16866.4|16862.4|16879.4|16875.4|16887.3|16875.4|16832.5|16814.5|10272839
1647255600000|2022-03-14 11:00:00|16879.1|16875.1|16799.6|16795.6|16882.1|16878.1|16798.6|16794.6|1261
1647259200000|2022-03-14 12:00:00|16799.1|16795.1|16830.1|16826.1|16844.1|16840.1|16792.1|16788.1|746
1647262800000|2022-03-14 13:00:00|16831.6|16827.6|16870.1|16866.1|16877.1|16873.1|16786.6|16782.6|1978
1647266400000|2022-03-14 14:00:00|16869.1|16865.1|16914.1|16910.1|16942.1|16938.1|16851.6|16847.6|2752
1647270000000|2022-03-14 15:00:00|16913.1|16909.1|16764.1|16760.1|16918.1|16914.1|16764.1|16760.1|2309
1647273600000|2022-03-14 16:00:00|16763.6|16759.6|16763.6|16759.6|16811.1|16807.1|16753.6|16749.6|1510
1647277200000|2022-03-14 17:00:00|16766.6|16762.6|16759.6|16755.6|16783.1|16779.1|16741.1|16737.1|970
1647280800000|2022-03-14 18:00:00|16760.1|16756.1|16715.1|16711.1|16768.1|16764.1|16709.6|16705.6|1102
1647284400000|2022-03-14 19:00:00|16717.1|16713.1|16753.1|16749.1|16758.1|16754.1|16707.6|16703.6|681
1647288000000|2022-03-14 20:00:00|16760.1|16756.1|16736.1|16732.1|16782.6|16778.6|16736.1|16732.1|223
1647291600000|2022-03-14 21:00:00|16743.6|16739.6|16759.1|16741.1|16759.7|16741.7|16743.6|16726|10324103
1647295200000|2022-03-14 22:00:00|16753.7|16735.7|16771.3|16753.3|16776.6|16758.6|16742.2|16724.2|0
1647298800000|2022-03-14 23:00:00|16770.6|16752.6|16761.2|16743.2|16774.1|16756.1|16757.9|16739.9|0
1647302400000|2022-03-15 00:00:00|16760.8|16742.8|16762.9|16744.9|16795.5|16777.5|16743|16725|0
1647306000000|2022-03-15 01:00:00|16763.4|16745.4|16743.6|16739.6|16786.6|16782.6|16706.1|16702.1|2751
1647309600000|2022-03-15 02:00:00|16741.6|16737.6|16809.1|16805.1|16842.1|16838.1|16741.6|16737.6|2097
1647313200000|2022-03-15 03:00:00|16808.1|16804.1|16863|16859|16883.1|16879.1|16787.1|16783.1|9230
1647316800000|2022-03-15 04:00:00|16860.5|16856.5|16849.8|16845.8|16873.5|16869.5|16763.5|16759.5|8489
1647320400000|2022-03-15 05:00:00|16850.3|16846.3|16804.8|16800.8|16856|16852|16783.8|16779.8|4561
1647324000000|2022-03-15 06:00:00|16805.3|16801.3|16816.8|16812.8|16850|16846|16780|16776|5194
1647327600000|2022-03-15 07:00:00|16817|16813|16671|16667|16817|16813|16631|16627|10144
1647331200000|2022-03-15 08:00:00|16670.5|16666.5|16529.3|16525.3|16703|16699|16503.5|16499.5|7956
1647334800000|2022-03-15 09:00:00|16530.5|16526.5|16609.8|16605.8|16663.3|16659.3|16514.3|16510.3|17162
1647338400000|2022-03-15 10:00:00|16607.8|16603.8|16678|16674|16696.8|16692.8|16591.5|16587.5|13696366
1647342000000|2022-03-15 11:00:00|16678.3|16674.3|16692.5|16688.5|16712.8|16708.8|16677.8|16673.8|707
1647345600000|2022-03-15 12:00:00|16689.5|16685.5|16739|16735|16748.5|16744.5|16667.5|16663.5|1788
1647349200000|2022-03-15 13:00:00|16740|16736|16737|16733|16765|16761|16695.5|16691.5|2693
1647352800000|2022-03-15 14:00:00|16736.5|16732.5|16794.5|16790.5|16808|16804|16719.5|16715.5|4165
1647356400000|2022-03-15 15:00:00|16793.5|16789.5|16818.5|16814.5|16865|16861|16791|16787|4683
1647360000000|2022-03-15 16:00:00|16822|16818|16868.5|16864.5|16890.5|16886.5|16809.5|16805.5|2203
1647363600000|2022-03-15 17:00:00|16867.5|16863.5|16869.5|16865.5|16881.5|16877.5|16850.5|16846.5|1101
1647367200000|2022-03-15 18:00:00|16867|16863|16906.5|16902.5|16909|16905|16835|16831|1020
1647370800000|2022-03-15 19:00:00|16906|16902|16910|16906|16944|16940|16884|16880|2066
1647374400000|2022-03-15 20:00:00|16912.5|16908.5|16888|16884|16912.5|16908.5|16885|16881|558
1647378000000|2022-03-15 21:00:00|16879.5|16875.5|16896.2|16878.2|16900.9|16891.5|16879|16875|13755791
1647381600000|2022-03-15 22:00:00|16896.3|16878.3|16890.4|16872.4|16901.2|16883.2|16885.3|16867.3|0
1647385200000|2022-03-15 23:00:00|16890.8|16872.8|16888.3|16870.3|16918.7|16900.7|16884.1|16866.1|0
1647388800000|2022-03-16 00:00:00|16887.6|16869.6|16902.7|16884.7|16913.5|16895.5|16860|16842|0
1647392400000|2022-03-16 01:00:00|16902.4|16884.4|16865|16861|16916.5|16912.5|16848.5|16844.5|2858
1647396000000|2022-03-16 02:00:00|16866|16862|16873|16869|16903|16899|16863|16859|1505
1647399600000|2022-03-16 03:00:00|16872|16868|16916.5|16912.5|16918.5|16914.5|16843.5|16839.5|9483
1647403200000|2022-03-16 04:00:00|16918|16914|16849.5|16845.5|16929|16925|16823.3|16819.3|9214
1647406800000|2022-03-16 05:00:00|16851|16847|16880.3|16876.3|16896|16892|16847.8|16843.8|8143
1647410400000|2022-03-16 06:00:00|16880|16876|16904.8|16900.8|16926.3|16922.3|16878.3|16874.3|4913
1647414000000|2022-03-16 07:00:00|16904.5|16900.5|16900.3|16896.3|16948|16944|16834.8|16830.8|6592
1647417600000|2022-03-16 08:00:00|16900|16896|16912.8|16908.8|16918.5|16914.5|16870|16866|7815
1647421200000|2022-03-16 09:00:00|16913|16909|16976|16972|16996.3|16992.3|16892.5|16888.5|13600
1647424800000|2022-03-16 10:00:00|16976.5|16972.5|17030.8|17026.8|17036|17032|16962.8|16958.8|11841939
1647428400000|2022-03-16 11:00:00|17030.3|17026.3|17090.5|17086.5|17090.5|17086.5|17024.8|17020.8|1333
1647432000000|2022-03-16 12:00:00|17091|17087|17056.5|17052.5|17108.5|17104.5|17045.5|17041.5|1412
1647435600000|2022-03-16 13:00:00|17055.5|17051.5|17119|17115|17132|17128|17035.5|17031.5|3737
1647439200000|2022-03-16 14:00:00|17121|17117|17227.5|17223.5|17229.5|17225.5|17089|17085|7773
1647442800000|2022-03-16 15:00:00|17226.5|17222.5|17257.5|17253.5|17268.5|17264.5|17174|17170|4114
1647446400000|2022-03-16 16:00:00|17260|17256|17249|17245|17273|17269|17214.5|17210.5|2330
1647450000000|2022-03-16 17:00:00|17247|17243|17231.5|17227.5|17255|17251|17199.5|17195.5|1668
1647453600000|2022-03-16 18:00:00|17229|17225|17169.5|17165.5|17231.5|17227.5|17068.5|17064.5|5343
1647457200000|2022-03-16 19:00:00|17178|17174|17274.5|17270.5|17289.5|17285.5|17159.5|17155.5|3517
1647460800000|2022-03-16 20:00:00|17273.5|17269.5|17276.5|17272.5|17288|17284|17251.5|17247.5|1041
1647464400000|2022-03-16 21:00:00|17283.3|17265.3|17285|17267|17287.8|17269.8|17277.9|17259.9|11893913
1647468000000|2022-03-16 22:00:00|17281.4|17263.4|17266.6|17248.6|17287.7|17269.7|17255.2|17237.2|0
1647471600000|2022-03-16 23:00:00|17267.3|17249.3|17276.2|17258.2|17279.4|17261.4|17254.1|17236.1|0
1647475200000|2022-03-17 00:00:00|17275.2|17257.2|17295.6|17277.6|17302.2|17284.2|17262.7|17244.7|0
1647478800000|2022-03-17 01:00:00|17296|17278|17239.5|17235.5|17299.3|17281.3|17236|17232|3902
1647482400000|2022-03-17 02:00:00|17238.5|17234.5|17239.5|17235.5|17258|17254|17236.5|17232.5|1586
1647486000000|2022-03-17 03:00:00|17238.5|17234.5|17173.5|17169.5|17248.5|17244.5|17172.5|17168.5|11651
1647489600000|2022-03-17 04:00:00|17175.5|17171.5|17251.5|17247.5|17274|17270|17164.5|17160.5|14212
1647493200000|2022-03-17 05:00:00|17251|17247|17272.5|17268.5|17274.5|17270.5|17238.8|17234.8|6635
1647496800000|2022-03-17 06:00:00|17271.5|17267.5|17311.3|17307.3|17313|17309|17266.3|17262.3|8142
1647500400000|2022-03-17 07:00:00|17311.5|17307.5|17295|17291|17334.8|17330.8|17283.8|17279.8|8516
1647504000000|2022-03-17 08:00:00|17295.3|17291.3|17332.5|17328.5|17361.5|17357.5|17282|17278|10948
1647507600000|2022-03-17 09:00:00|17332.8|17328.8|17306|17302|17343|17339|17273.8|17269.8|26552
1647511200000|2022-03-17 10:00:00|17305.8|17301.8|17282.5|17278.5|17306.8|17301.8|17229.8|17225.8|13009597
1647514800000|2022-03-17 11:00:00|17283|17279|17329|17325|17338|17334|17282.5|17278.5|2059
1647518400000|2022-03-17 12:00:00|17330|17326|17301.5|17297.5|17342|17338|17287.5|17283.5|1308
1647522000000|2022-03-17 13:00:00|17300.5|17296.5|17286|17282|17302|17298|17248.5|17244.5|2786
1647525600000|2022-03-17 14:00:00|17284|17280|17249|17245|17300.5|17296.5|17242.5|17238.5|4030
1647529200000|2022-03-17 15:00:00|17248.5|17244.5|17287|17283|17310|17306|17227|17223|2002
1647532800000|2022-03-17 16:00:00|17288.5|17284.5|17329.5|17325.5|17342.5|17338.5|17284|17280|2109
1647536400000|2022-03-17 17:00:00|17331|17327|17385.5|17381.5|17395|17391|17304.5|17300.5|1090
1647540000000|2022-03-17 18:00:00|17384|17380|17362.5|17358.5|17388.5|17384.5|17328.5|17324.5|687
1647543600000|2022-03-17 19:00:00|17361.5|17357.5|17352|17348|17375.5|17371.5|17316.5|17312.5|954
1647547200000|2022-03-17 20:00:00|17352.5|17348.5|17339.5|17335.5|17362.5|17358.5|17325.5|17321.5|359
1647550800000|2022-03-17 21:00:00|17332|17328|17364.7|17346.7|17364.9|17349|17332|17328|13115372
1647554400000|2022-03-17 22:00:00|17368.7|17350.7|17340.6|17322.6|17370.4|17352.4|17333.6|17315.6|0
1647558000000|2022-03-17 23:00:00|17341.3|17323.3|17339.7|17321.7|17347.8|17329.8|17335|17317|0
1647561600000|2022-03-18 00:00:00|17341.1|17323.1|17307.7|17289.7|17363|17345|17305.2|17287.2|0
1647565200000|2022-03-18 01:00:00|17308.1|17290.1|17256|17252|17352.5|17348.5|17250|17246|2342
1647568800000|2022-03-18 02:00:00|17255.5|17251.5|17242|17238|17263|17259|17225|17221|1094
1647572400000|2022-03-18 03:00:00|17244|17240|17284|17280|17293.5|17289.5|17223.5|17219.5|2871
1647576000000|2022-03-18 04:00:00|17285.5|17281.5|17231.3|17227.3|17288.5|17284.5|17226.3|17222.3|1344
1647579600000|2022-03-18 05:00:00|17231|17227|17285.3|17281.3|17292|17288|17206.3|17202.3|1734
1647583200000|2022-03-18 06:00:00|17284.5|17280.5|17248.3|17244.3|17303.3|17299.3|17238.5|17234.5|1357
1647586800000|2022-03-18 07:00:00|17248|17244|17286.8|17282.8|17289.5|17285.5|17238.3|17234.3|1636
1647590400000|2022-03-18 08:00:00|17286.5|17282.5|17290.5|17286.5|17305.5|17301.5|17266.5|17262.5|2194
1647594000000|2022-03-18 09:00:00|17290.3|17286.3|17254|17250|17297.3|17293.3|17218|17214|2719
1647597600000|2022-03-18 10:00:00|17254.3|17250.3|17237.5|17233.5|17268.5|17255.5|17220.2|17202.2|13098334
1647601200000|2022-03-18 11:00:00|17237.8|17233.8|17237.5|17233.5|17264.5|17260.5|17214.8|17210.8|908
1647604800000|2022-03-18 12:00:00|17236.5|17232.5|17239.5|17235.5|17253.5|17249.5|17227|17223|1094
1647608400000|2022-03-18 13:00:00|17237.5|17233.5|17260.5|17256.5|17276.5|17272.5|17205|17201|1637
1647612000000|2022-03-18 14:00:00|17263|17259|17285|17281|17289.5|17285.5|17258|17254|2084
1647615600000|2022-03-18 15:00:00|17284|17280|17300|17296|17319.5|17315.5|17268.5|17264.5|1176
1647619200000|2022-03-18 16:00:00|17302.5|17298.5|17389|17385|17403.5|17399.5|17281|17277|2075
1647622800000|2022-03-18 17:00:00|17388.5|17384.5|17403.5|17399.5|17417.5|17413.5|17385.5|17381.5|580
1647626400000|2022-03-18 18:00:00|17413|17409|17414.5|17410.5|17422.5|17418.5|17395|17391|1133
1647630000000|2022-03-18 19:00:00|17414|17410|17444|17440|17453.5|17449.5|17411|17407|1016
1647633600000|2022-03-18 20:00:00|17440.5|17436.5|17468.5|17464.5|17468.5|17464.5|17433.5|17429.5|187
1647813600000|2022-03-20 22:00:00|17456.7|17438.7|17452.8|17434.8|17471.8|17453.8|17447.2|17429.2|0
1647817200000|2022-03-20 23:00:00|17451.4|17433.4|17436.4|17418.4|17452.8|17434.8|17434.4|17416.4|0
1647820800000|2022-03-21 00:00:00|17436.8|17418.8|17428.5|17410.5|17439.2|17421.2|17405.4|17387.4|0
1647824400000|2022-03-21 01:00:00|17429.5|17411.5|17379|17375|17430.7|17425|17349.5|17345.5|2486
1647828000000|2022-03-21 02:00:00|17378|17374|17363.1|17359.1|17382|17378|17343|17339|1354
1647831600000|2022-03-21 03:00:00|17358.1|17354.1|17335.1|17331.1|17387.6|17383.6|17268.1|17264.1|7593
1647835200000|2022-03-21 04:00:00|17335.6|17331.6|17239.9|17235.9|17335.6|17331.6|17210.6|17206.6|9420
1647838800000|2022-03-21 05:00:00|17239.6|17235.6|17266.4|17262.4|17274.6|17270.6|17208.1|17204.1|5580
1647842400000|2022-03-21 06:00:00|17266.9|17262.9|17225.1|17221.1|17280.6|17276.6|17219.9|17215.9|4592
1647846000000|2022-03-21 07:00:00|17225.4|17221.4|17136.1|17132.1|17230.4|17226.4|17120.9|17116.9|7481
1647849600000|2022-03-21 08:00:00|17135.6|17131.6|17166.6|17162.6|17210.9|17206.9|17133.1|17129.1|7876
1647853200000|2022-03-21 09:00:00|17166.9|17162.9|17147.1|17143.1|17167.4|17163.4|17107.6|17103.6|10511
1647856800000|2022-03-21 10:00:00|17146.6|17142.6|17152.1|17148.1|17162.5|17155.1|17127.6|17112.7|9239865
1647860400000|2022-03-21 11:00:00|17152.4|17148.4|17163.6|17159.6|17175.1|17171.1|17136.9|17132.9|479
1647864000000|2022-03-21 12:00:00|17161.6|17157.6|17175.1|17171.1|17175.1|17171.1|17139.6|17135.6|726
1647867600000|2022-03-21 13:00:00|17174.1|17170.1|17150.6|17146.6|17209.1|17205.1|17122.1|17118.1|1874
1647871200000|2022-03-21 14:00:00|17147.6|17143.6|17198.1|17194.1|17203.1|17199.1|17142.6|17138.6|1803
1647874800000|2022-03-21 15:00:00|17201.1|17197.1|17231.1|17227.1|17238.6|17234.6|17178.1|17174.1|1647
1647878400000|2022-03-21 16:00:00|17230.1|17226.1|17170.1|17166.1|17234.1|17230.1|17169.1|17165.1|2285
1647882000000|2022-03-21 17:00:00|17168.6|17164.6|17184.6|17180.6|17190.6|17186.6|17138.1|17134.1|1246
1647885600000|2022-03-21 18:00:00|17183.6|17179.6|17193.6|17189.6|17222.1|17218.1|17174.1|17170.1|877
1647889200000|2022-03-21 19:00:00|17190.6|17186.6|17197.1|17193.1|17219.1|17215.1|17185.6|17181.6|830
1647892800000|2022-03-21 20:00:00|17196.6|17192.6|17193.6|17189.6|17204.6|17200.6|17191.6|17187.6|318
1647896400000|2022-03-21 21:00:00|17187.6|17183.6|17188.1|17170.1|17189.1|17183.6|17181.1|17165.8|9296461
1647900000000|2022-03-21 22:00:00|17186|17168|17172.6|17154.6|17188.1|17170.1|17171.1|17153.1|0
1647903600000|2022-03-21 23:00:00|17172.2|17154.2|17154.7|17136.7|17173.9|17155.9|17154.7|17136.7|0
1647907200000|2022-03-22 00:00:00|17153.4|17135.4|17142.3|17124.3|17161.1|17143.1|17139|17121|0
1647910800000|2022-03-22 01:00:00|17143.2|17125.2|17150.6|17146.6|17176.1|17172.1|17125.1|17121.1|2142
1647914400000|2022-03-22 02:00:00|17147.6|17143.6|17192.6|17188.6|17194.1|17190.1|17132.6|17128.6|1126
1647918000000|2022-03-22 03:00:00|17191.1|17187.1|17084.6|17080.6|17196.1|17192.1|17082.1|17078.1|11695
1647921600000|2022-03-22 04:00:00|17085.6|17081.6|17070.4|17066.4|17104.1|17100.1|17044.4|17040.4|9255
1647925200000|2022-03-22 05:00:00|17070.1|17066.1|17089.4|17085.4|17106.1|17102.1|17031.1|17027.1|6957
1647928800000|2022-03-22 06:00:00|17089.6|17085.6|17079.4|17075.4|17097.1|17093.1|17042.1|17038.1|5104
1647932400000|2022-03-22 07:00:00|17079.1|17075.1|17273.9|17269.9|17284.4|17280.4|17046.1|17042.1|14921
1647936000000|2022-03-22 08:00:00|17274.4|17270.4|17286.6|17282.6|17354.4|17350.4|17268.9|17264.9|15363
1647939600000|2022-03-22 09:00:00|17286.1|17282.1|17352.6|17348.6|17356.6|17352.6|17260.6|17256.6|13544
1647943200000|2022-03-22 10:00:00|17352.4|17348.4|17362.1|17358.1|17374.7|17359.4|17337.4|17324.8|12069256
1647946800000|2022-03-22 11:00:00|17361.9|17357.9|17367.6|17363.6|17379.6|17375.6|17349.9|17345.9|486
1647950400000|2022-03-22 12:00:00|17370.1|17366.1|17371.1|17367.1|17375.1|17371.1|17344.1|17340.1|496
1647954000000|2022-03-22 13:00:00|17369.1|17365.1|17424.1|17420.1|17439.1|17435.1|17358.1|17354.1|2235
1647957600000|2022-03-22 14:00:00|17425.6|17421.6|17413.1|17409.1|17439.6|17435.6|17401.1|17397.1|2157
1647961200000|2022-03-22 15:00:00|17414.6|17410.6|17401.1|17397.1|17420.1|17416.1|17396.1|17392.1|912
1647964800000|2022-03-22 16:00:00|17399.6|17395.6|17412.1|17408.1|17421.1|17417.1|17392.1|17388.1|1036
1647968400000|2022-03-22 17:00:00|17412.6|17408.6|17425.6|17421.6|17441.1|17437.1|17411.1|17407.1|1000
1647972000000|2022-03-22 18:00:00|17424.6|17420.6|17364.1|17360.1|17424.6|17420.6|17359.1|17355.1|1933
1647975600000|2022-03-22 19:00:00|17365.1|17361.1|17373.6|17369.6|17385.6|17381.6|17357.6|17353.6|829
1647979200000|2022-03-22 20:00:00|17372.1|17368.1|17370.6|17366.6|17377.6|17373.6|17362.1|17358.1|302
1647982800000|2022-03-22 21:00:00|17377.6|17359.6|17376.7|17358.7|17379.4|17361.4|17375.1|17357.1|12150111
1647986400000|2022-03-22 22:00:00|17376.3|17358.3|17385.3|17367.3|17391.9|17373.9|17363.2|17345.2|0
1647990000000|2022-03-22 23:00:00|17385.7|17367.7|17387|17369|17389.4|17371.4|17379.5|17361.5|0
1647993600000|2022-03-23 00:00:00|17385.6|17367.6|17378.3|17360.3|17395.1|17377.1|17367.1|17349.1|0
1647997200000|2022-03-23 01:00:00|17362.1|17358.1|17423|17419|17426|17422|17334.6|17330.6|2353
1648000800000|2022-03-23 02:00:00|17424.5|17420.5|17431|17427|17447.5|17443.5|17409.5|17405.5|1182
1648004400000|2022-03-23 03:00:00|17432.5|17428.5|17380.5|17376.5|17445.5|17441.5|17380|17376|7675
1648008000000|2022-03-23 04:00:00|17378.5|17374.5|17319|17315|17415|17411|17301.3|17297.3|12340
1648011600000|2022-03-23 05:00:00|17319.3|17315.3|17351.5|17347.5|17387|17383|17306.3|17302.3|7252
1648015200000|2022-03-23 06:00:00|17352|17348|17272|17268|17355.3|17351.3|17247.5|17243.5|6477
1648018800000|2022-03-23 07:00:00|17271|17267|17280.5|17276.5|17301.5|17297.5|17216.8|17212.8|8977
1648022400000|2022-03-23 08:00:00|17281.8|17277.8|17286.8|17282.8|17297.3|17293.3|17198.3|17194.3|7128
1648026000000|2022-03-23 09:00:00|17287.3|17283.3|17235|17231|17323|17319|17232.8|17228.8|11644
1648029600000|2022-03-23 10:00:00|17234.3|17230.3|17240|17236|17256|17252|17223.8|17217.8|10890621
1648033200000|2022-03-23 11:00:00|17240.5|17236.5|17213|17209|17246.3|17242.3|17192.5|17188.5|527
1648036800000|2022-03-23 12:00:00|17213.5|17209.5|17174.5|17170.5|17215.5|17211.5|17171|17167|724
1648040400000|2022-03-23 13:00:00|17175.5|17171.5|17181.5|17177.5|17196.5|17192.5|17149.5|17145.5|2174
1648044000000|2022-03-23 14:00:00|17177|17173|17226.5|17222.5|17254|17250|17172.5|17168.5|3278
1648047600000|2022-03-23 15:00:00|17229.5|17225.5|17235|17231|17255|17251|17214.5|17210.5|2226
1648051200000|2022-03-23 16:00:00|17233.5|17229.5|17192.5|17188.5|17246.5|17242.5|17182.5|17178.5|1679
1648054800000|2022-03-23 17:00:00|17195|17191|17184.5|17180.5|17216|17212|17164.5|17160.5|1515
1648058400000|2022-03-23 18:00:00|17188|17184|17189.5|17185.5|17208.5|17204.5|17166.5|17162.5|1758
1648062000000|2022-03-23 19:00:00|17191|17187|17146.5|17142.5|17206.5|17202.5|17146|17142|2183
1648065600000|2022-03-23 20:00:00|17146|17142|17154.5|17150.5|17156|17152|17143.5|17139.5|389
1648069200000|2022-03-23 21:00:00|17142.5|17138.5|17150.9|17132.9|17151.4|17138.5|17142.5|17130.3|10950413
1648072800000|2022-03-23 22:00:00|17154.1|17136.1|17155.4|17137.4|17158.8|17140.8|17146.1|17128.1|0
1648076400000|2022-03-23 23:00:00|17155.1|17137.1|17163|17145|17167.3|17149.3|17152.7|17134.7|0
1648080000000|2022-03-24 00:00:00|17163.7|17145.7|17160.4|17142.4|17180|17162|17145.4|17127.4|0
1648083600000|2022-03-24 01:00:00|17160.3|17142.3|17183|17179|17197.5|17193.5|17146|17142|1747
1648087200000|2022-03-24 02:00:00|17181.5|17177.5|17186.5|17182.5|17199.5|17195.5|17165|17161|1322
1648090800000|2022-03-24 03:00:00|17187|17183|17209.5|17205.5|17213|17209|17118|17114|8780
1648094400000|2022-03-24 04:00:00|17210.5|17206.5|17236.3|17232.3|17280.5|17276.5|17185|17181|10162
1648098000000|2022-03-24 05:00:00|17235.8|17231.8|17309.3|17305.3|17314|17310|17228.3|17224.3|8175
1648101600000|2022-03-24 06:00:00|17309|17305|17160.3|17156.3|17321.5|17317.5|17156.3|17152.3|9504
1648105200000|2022-03-24 07:00:00|17160|17156|17230.3|17226.3|17245|17241|17156.8|17152.8|6069
1648108800000|2022-03-24 08:00:00|17230|17226|17257.8|17253.8|17262|17258|17181|17177|6645
1648112400000|2022-03-24 09:00:00|17258.3|17254.3|17192.8|17188.8|17273|17269|17188.3|17184.3|11127
1648116000000|2022-03-24 10:00:00|17193.3|17189.3|17202.8|17198.8|17216.6|17205.3|17188.8|17171.1|9602970
1648119600000|2022-03-24 11:00:00|17206.5|17202.5|17244.5|17240.5|17263|17259|17206.3|17202.3|1468
1648123200000|2022-03-24 12:00:00|17246|17242|17203.5|17199.5|17256|17252|17195.5|17191.5|943
1648126800000|2022-03-24 13:00:00|17202|17198|17212|17208|17232.5|17228.5|17183.5|17179.5|1796
1648130400000|2022-03-24 14:00:00|17212.5|17208.5|17247|17243|17263|17259|17210.5|17206.5|1812
1648134000000|2022-03-24 15:00:00|17243.5|17239.5|17288|17284|17303.5|17299.5|17233|17229|2464
1648137600000|2022-03-24 16:00:00|17284.5|17280.5|17266|17262|17290.5|17286.5|17251|17247|1049
1648141200000|2022-03-24 17:00:00|17263|17259|17246|17242|17266.5|17262.5|17235.5|17231.5|821
1648144800000|2022-03-24 18:00:00|17246.5|17242.5|17248|17244|17265.5|17261.5|17238|17234|509
1648148400000|2022-03-24 19:00:00|17249|17245|17282.5|17278.5|17288|17284|17244|17240|1030
1648152000000|2022-03-24 20:00:00|17282|17278|17284|17280|17290|17286|17281|17277|84
1648155600000|2022-03-24 21:00:00|17283|17279|17289.8|17271.8|17291.5|17279.5|17278.5|17270.5|9670565
1648159200000|2022-03-24 22:00:00|17290.7|17272.7|17278|17260|17294.1|17276.1|17277.3|17259.3|0
1648162800000|2022-03-24 23:00:00|17277.3|17259.3|17277.9|17259.9|17285.3|17267.3|17273.2|17255.2|0
1648166400000|2022-03-25 00:00:00|17279.2|17261.2|17263.8|17245.8|17279.2|17261.2|17260|17242|0
1648170000000|2022-03-25 01:00:00|17263.5|17245.5|17277|17273|17292.5|17288.5|17240|17236|2050
1648173600000|2022-03-25 02:00:00|17278|17274|17269|17265|17287.5|17283.5|17258|17254|1011
1648177200000|2022-03-25 03:00:00|17267.5|17263.5|17193|17189|17285|17281|17176.5|17172.5|6683
1648180800000|2022-03-25 04:00:00|17195|17191|17199.4|17195.4|17253.1|17249.1|17167|17163|8018
1648184400000|2022-03-25 05:00:00|17200.1|17196.1|17200.4|17196.4|17211.9|17207.9|17161.1|17157.1|4984
1648188000000|2022-03-25 06:00:00|17200.1|17196.1|17138.4|17134.4|17207.9|17203.9|17112.9|17108.9|5880
1648191600000|2022-03-25 07:00:00|17137.1|17133.1|17141.6|17137.6|17171.6|17167.6|17127.4|17123.4|4850
1648195200000|2022-03-25 08:00:00|17142.1|17138.1|17144.9|17140.9|17159.6|17155.6|17082.4|17078.4|6999
1648198800000|2022-03-25 09:00:00|17145.1|17141.1|17196.6|17192.6|17217.6|17213.6|17102.4|17098.4|11353
1648202400000|2022-03-25 10:00:00|17196.9|17192.9|17195.4|17191.4|17210.6|17196.4|17181.6|17174.1|7908823
1648206000000|2022-03-25 11:00:00|17194.9|17190.9|17199.1|17195.1|17205.6|17201.6|17179.1|17175.1|599
1648209600000|2022-03-25 12:00:00|17199.6|17195.6|17196.6|17192.6|17209.1|17205.1|17185.1|17181.1|474
1648213200000|2022-03-25 13:00:00|17197.6|17193.6|17163.6|17159.6|17197.6|17193.6|17147.6|17143.6|1284
1648216800000|2022-03-25 14:00:00|17164.1|17160.1|17241.6|17237.6|17250.1|17246.1|17148.1|17144.1|2007
1648220400000|2022-03-25 15:00:00|17240.6|17236.6|17174.1|17170.1|17242.1|17238.1|17164.1|17160.1|1848
1648224000000|2022-03-25 16:00:00|17174.6|17170.6|17196.6|17192.6|17201.1|17197.1|17162.1|17158.1|910
1648227600000|2022-03-25 17:00:00|17195.1|17191.1|17218.6|17214.6|17228.1|17224.1|17182.1|17178.1|686
1648231200000|2022-03-25 18:00:00|17221.6|17217.6|17233.6|17229.6|17234.1|17230.1|17217.6|17213.6|493
1648234800000|2022-03-25 19:00:00|17233.1|17229.1|17252.6|17248.6|17261.1|17257.1|17214.1|17210.1|1543
1648238400000|2022-03-25 20:00:00|17253.1|17249.1|17223.6|17219.6|17259.1|17255.1|17221.6|17217.6|403
1648418400000|2022-03-27 22:00:00|17229.6|17211.6|17207.2|17189.2|17239.9|17221.9|17203.9|17185.9|0
1648422000000|2022-03-27 23:00:00|17207.9|17189.9|17199.1|17181.1|17217.2|17199.2|17199.1|17181.1|0
1648425600000|2022-03-28 00:00:00|17198.4|17180.4|17183.5|17165.5|17205.7|17187.7|17181|17163|0
1648429200000|2022-03-28 01:00:00|17183.3|17165.3|17179.1|17175.1|17196.6|17192.6|17137.1|17133.1|3446
1648432800000|2022-03-28 02:00:00|17183.6|17179.6|17199.1|17195.1|17224.1|17220.1|17175.1|17171.1|1479
1648436400000|2022-03-28 03:00:00|17200.1|17196.1|17091.6|17087.6|17224.1|17220.1|17086.1|17082.1|11545
1648440000000|2022-03-28 04:00:00|17090.6|17086.6|17025.9|17021.9|17098.6|17094.6|17021.1|17017.1|13347
1648443600000|2022-03-28 05:00:00|17024.9|17020.9|17054.9|17050.9|17065.1|17061.1|17006.6|17002.6|6721
1648447200000|2022-03-28 06:00:00|17053.4|17049.4|17090.1|17086.1|17111.9|17107.9|17011.4|17007.4|6761
1648450800000|2022-03-28 07:00:00|17089.9|17085.9|17211.4|17207.4|17244.4|17240.4|17088.9|17084.9|18710
1648454400000|2022-03-28 08:00:00|17210.4|17206.4|17218.9|17214.9|17223.4|17219.4|17154.6|17150.6|9686
1648458000000|2022-03-28 09:00:00|17219.1|17215.1|17256.9|17252.9|17265.4|17261.4|17182.4|17178.4|12757
1648461600000|2022-03-28 10:00:00|17256.7|17252.7|17259.2|17255.2|17278.3|17263.9|17247.7|17242.9|10243753
1648465200000|2022-03-28 11:00:00|17259.4|17255.4|17271.4|17267.4|17275.9|17271.9|17258.4|17254.4|399
1648468800000|2022-03-28 12:00:00|17270.9|17266.9|17274.9|17270.9|17275.9|17271.9|17250.4|17246.4|1163
1648472400000|2022-03-28 13:00:00|17273.4|17269.4|17300.4|17296.4|17309.9|17305.9|17262.9|17258.9|2324
1648476000000|2022-03-28 14:00:00|17305.9|17301.9|17330.9|17326.9|17333.9|17329.9|17287.4|17283.4|2645
1648479600000|2022-03-28 15:00:00|17328.4|17324.4|17272.4|17268.4|17332.9|17328.9|17270.9|17266.9|2559
1648483200000|2022-03-28 16:00:00|17272.9|17268.9|17305.4|17301.4|17309.9|17305.9|17255.9|17251.9|1830
1648486800000|2022-03-28 17:00:00|17304.9|17300.9|17315.4|17311.4|17315.4|17311.4|17262.4|17258.4|773
1648490400000|2022-03-28 18:00:00|17313.9|17309.9|17351.9|17347.9|17352.4|17348.4|17312.4|17308.4|1078
1648494000000|2022-03-28 19:00:00|17352.4|17348.4|17359.4|17355.4|17363.9|17359.9|17336.9|17332.9|1588
1648497600000|2022-03-28 20:00:00|17358.4|17354.4|17353.4|17349.4|17363.4|17359.4|17351.4|17343.1|447
1648501200000|2022-03-28 21:00:00|17361|17343|17361.5|17343.5|17363.3|17345.3|17359.1|17341.1|0
1648504800000|2022-03-28 22:00:00|17361|17343|17358.1|17340.1|17361.7|17343.7|17350.8|17332.8|0
1648508400000|2022-03-28 23:00:00|17358.4|17340.4|17353.3|17335.3|17365|17347|17352.1|17334.1|0
1648512000000|2022-03-29 00:00:00|17354|17336|17363.4|17345.4|17366.9|17348.9|17348|17330|0
1648515600000|2022-03-29 01:00:00|17363.2|17345.2|17377.9|17373.9|17389.4|17385.4|17361.9|17345.2|1588
1648519200000|2022-03-29 02:00:00|17377.4|17373.4|17344.9|17340.9|17380.9|17376.9|17344.4|17340.4|2905
1648522800000|2022-03-29 03:00:00|17346.9|17342.9|17306.4|17302.4|17351.9|17347.9|17272.9|17268.9|12193
1648526400000|2022-03-29 04:00:00|17305.9|17301.9|17304.2|17300.2|17342.4|17338.4|17291.4|17287.4|11980
1648530000000|2022-03-29 05:00:00|17305.4|17301.4|17313.9|17309.9|17318.9|17314.9|17263.7|17259.7|11509
1648533600000|2022-03-29 06:00:00|17314.9|17310.9|17310.9|17306.9|17317.9|17313.9|17266.7|17262.7|11668
1648537200000|2022-03-29 07:00:00|17310.7|17306.7|17284.9|17280.9|17348.2|17344.2|17252.9|17248.9|10343
1648540800000|2022-03-29 08:00:00|17285.4|17281.4|17318.2|17314.2|17319.9|17315.9|17264.9|17260.9|11183
1648544400000|2022-03-29 09:00:00|17317.9|17313.9|17369.2|17365.2|17370.4|17366.4|17288.7|17284.7|16956
1648548000000|2022-03-29 10:00:00|17368.9|17364.9|17395.2|17391.2|17398.4|17394.4|17347.7|17342|7732820
1648551600000|2022-03-29 11:00:00|17394.9|17390.9|17460.4|17456.4|17477.4|17473.4|17363.9|17359.9|1328
1648555200000|2022-03-29 12:00:00|17461.4|17457.4|17531.4|17527.4|17541.4|17537.4|17456.9|17452.9|3460
1648558800000|2022-03-29 13:00:00|17532.4|17528.4|17558.9|17554.9|17574.4|17570.4|17524.9|17520.9|3977
1648562400000|2022-03-29 14:00:00|17558.4|17554.4|17544.9|17540.9|17560.9|17556.9|17513.9|17509.9|3828
1648566000000|2022-03-29 15:00:00|17546.4|17542.4|17560.4|17556.4|17560.4|17556.4|17539.9|17535.9|1525
1648569600000|2022-03-29 16:00:00|17560.9|17556.9|17522.9|17518.9|17560.9|17556.9|17509.9|17505.9|1270
1648573200000|2022-03-29 17:00:00|17521.9|17517.9|17553.4|17549.4|17554.4|17550.4|17516.4|17512.4|2073
1648576800000|2022-03-29 18:00:00|17553.9|17549.9|17574.4|17570.4|17577.4|17573.4|17544.4|17540.4|517
1648580400000|2022-03-29 19:00:00|17575.9|17571.9|17578.9|17574.9|17584.9|17580.9|17560.4|17556.4|824
1648584000000|2022-03-29 20:00:00|17579.4|17575.4|17554.4|17550.4|17579.4|17575.4|17552.4|17547.1|173
1648587600000|2022-03-29 21:00:00|17568.3|17550.3|17567.1|17549.1|17568.3|17550.3|17563.6|17545.6|0
1648591200000|2022-03-29 22:00:00|17568.4|17550.4|17565.1|17547.1|17571.1|17553.1|17556.1|17538.1|0
1648594800000|2022-03-29 23:00:00|17564.4|17546.4|17569.7|17551.7|17570.4|17552.4|17562.4|17544.4|0
1648598400000|2022-03-30 00:00:00|17569|17551|17553.6|17535.6|17569.4|17551.4|17548.7|17530.7|0
1648602000000|2022-03-30 01:00:00|17558.9|17554.9|17513.4|17509.4|17558.9|17554.9|17500.9|17496.9|1696
1648605600000|2022-03-30 02:00:00|17515.4|17511.4|17502.9|17498.9|17522.9|17518.9|17502.9|17498.9|2063
1648609200000|2022-03-30 03:00:00|17506.4|17502.4|17449.9|17445.9|17516.4|17512.4|17425.9|17421.9|12158
1648612800000|2022-03-30 04:00:00|17450.4|17446.4|17473.2|17469.2|17480.2|17476.2|17442.9|17438.9|11321
1648616400000|2022-03-30 05:00:00|17472.9|17468.9|17506.4|17502.4|17517.7|17513.7|17467.4|17463.4|8701
1648620000000|2022-03-30 06:00:00|17506.9|17502.9|17497.2|17493.2|17518.9|17514.9|17477.4|17473.4|6409
1648623600000|2022-03-30 07:00:00|17497.4|17493.4|17494.9|17490.9|17510.2|17506.2|17472.2|17468.2|7562
1648627200000|2022-03-30 08:00:00|17495.2|17491.2|17466.9|17462.9|17495.2|17491.2|17407.9|17403.9|9440
1648630800000|2022-03-30 09:00:00|17467.2|17463.2|17482.2|17478.2|17517.2|17513.2|17451.9|17447.9|8645
1648634400000|2022-03-30 10:00:00|17481.2|17477.2|17482.2|17478.2|17501.8|17486.2|17454.2|17450.2|7687880
1648638000000|2022-03-30 11:00:00|17483.9|17479.9|17483.9|17479.9|17495.9|17491.9|17478.4|17474.4|426
1648641600000|2022-03-30 12:00:00|17482.9|17478.9|17484.9|17480.9|17495.9|17491.9|17457.4|17453.4|226
1648645200000|2022-03-30 13:00:00|17486.4|17482.4|17531.9|17527.9|17543.9|17539.9|17474.4|17470.4|2641
1648648800000|2022-03-30 14:00:00|17531.4|17527.4|17509.9|17505.9|17534.4|17530.4|17508.4|17504.4|1408
1648652400000|2022-03-30 15:00:00|17512.9|17508.9|17517.4|17513.4|17523.4|17519.4|17485.4|17481.4|994
1648656000000|2022-03-30 16:00:00|17518.4|17514.4|17504.4|17500.4|17524.4|17520.4|17499.4|17495.4|734
1648659600000|2022-03-30 17:00:00|17502.4|17498.4|17468.4|17464.4|17502.4|17498.4|17464.9|17460.9|1872
1648663200000|2022-03-30 18:00:00|17467.4|17463.4|17469.4|17465.4|17489.9|17485.9|17461.4|17457.4|837
1648666800000|2022-03-30 19:00:00|17467.4|17463.4|17457.9|17453.9|17475.4|17471.4|17430.4|17426.4|1620
1648670400000|2022-03-30 20:00:00|17456.9|17452.9|17436.9|17432.9|17475.4|17471.4|17435.4|17431.4|504
1648674000000|2022-03-30 21:00:00|17437.9|17433.9|17447.4|17429.4|17459.4|17455.4|17437.9|17428.2|7767779
1648677600000|2022-03-30 22:00:00|17441.3|17423.3|17456|17438|17459.3|17441.3|17441.3|17423.3|0
1648681200000|2022-03-30 23:00:00|17456.6|17438.6|17450.2|17432.2|17458.1|17440.1|17448.2|17430.2|0
1648684800000|2022-03-31 00:00:00|17450.9|17432.9|17484.5|17466.5|17493.1|17475.1|17448.9|17430.9|0
1648688400000|2022-03-31 01:00:00|17486|17482|17519.5|17515.5|17530.5|17526.5|17486|17482|1308
1648692000000|2022-03-31 02:00:00|17520|17516|17505.5|17501.5|17520|17516|17505.5|17501.5|1000
1648695600000|2022-03-31 03:00:00|17505|17501|17488|17484|17529.5|17525.5|17478.5|17474.5|6723
1648699200000|2022-03-31 04:00:00|17489|17485|17522.8|17518.8|17549|17545|17487.5|17483.5|7049
1648702800000|2022-03-31 05:00:00|17522.5|17518.5|17488.8|17484.8|17531.8|17527.8|17480.5|17476.5|9208
1648706400000|2022-03-31 06:00:00|17489|17485|17481|17477|17498.8|17494.8|17445|17441|5507
1648710000000|2022-03-31 07:00:00|17481.5|17477.5|17475.5|17471.5|17515.8|17511.8|17474.8|17470.8|6305
1648713600000|2022-03-31 08:00:00|17475.3|17471.3|17478.8|17474.8|17491.8|17487.8|17441.8|17437.8|5492
1648717200000|2022-03-31 09:00:00|17478.5|17474.5|17466|17462|17480|17476|17431.5|17427.5|14955
1648720800000|2022-03-31 10:00:00|17465.3|17461.3|17450.3|17446.3|17473.8|17466.5|17446.3|17428.3|8862767
1648724400000|2022-03-31 11:00:00|17450|17446|17457.5|17453.5|17461.5|17457.5|17429.5|17425.5|854
1648728000000|2022-03-31 12:00:00|17456.5|17452.5|17468|17464|17470.5|17466.5|17445.5|17441.5|674
1648731600000|2022-03-31 13:00:00|17468.5|17464.5|17452.5|17448.5|17475|17471|17391.5|17387.5|2913
1648735200000|2022-03-31 14:00:00|17452|17448|17463.5|17459.5|17464.5|17460.5|17417|17413|2320
1648738800000|2022-03-31 15:00:00|17460.5|17456.5|17432.5|17428.5|17462.5|17458.5|17426|17422|1795
1648742400000|2022-03-31 16:00:00|17435.5|17431.5|17447|17443|17451|17447|17426|17422|737
1648746000000|2022-03-31 17:00:00|17443|17439|17428|17424|17455|17451|17426.5|17422.5|734
1648749600000|2022-03-31 18:00:00|17429.5|17425.5|17448|17444|17448|17444|17421|17417|762
1648753200000|2022-03-31 19:00:00|17449|17445|17320|17316|17459|17455|17302.5|17298.5|3020
1648756800000|2022-03-31 20:00:00|17319|17315|17358.5|17354.5|17362.5|17358.5|17315.5|17311.5|561
1648760400000|2022-03-31 21:00:00|17352|17348|17358.5|17340.5|17359.7|17348|17351.7|17333.7|8916466
1648764000000|2022-03-31 22:00:00|17358.8|17340.8|17362.4|17344.4|17370.2|17352.2|17350.8|17332.8|0
1648767600000|2022-03-31 23:00:00|17363.1|17345.1|17359.1|17341.1|17366.5|17348.5|17356.4|17338.4|0
1648771200000|2022-04-01 00:00:00|17359.8|17341.8|17369.8|17351.8|17369.9|17351.9|17342.1|17324.1|0
1648774800000|2022-04-01 01:00:00|17369.6|17351.6|17352|17348|17374.5|17370.5|17329|17325|1478
1648778400000|2022-04-01 02:00:00|17350.5|17346.5|17401|17397|17407|17403|17331|17327|1308
1648782000000|2022-04-01 03:00:00|17398|17394|17430.5|17426.5|17465.5|17461.5|17383|17379|6870
1648785600000|2022-04-01 04:00:00|17430|17426|17510|17506|17514.5|17510.5|17422|17418|8473
1648789200000|2022-04-01 05:00:00|17509.8|17505.8|17502|17498|17533.8|17529.8|17487|17483|5399
1648792800000|2022-04-01 06:00:00|17502.3|17498.3|17514|17510|17516.3|17512.3|17484.5|17480.5|3941
1648796400000|2022-04-01 07:00:00|17513.8|17509.8|17546|17542|17552.5|17548.5|17505.8|17501.8|5176
1648800000000|2022-04-01 08:00:00|17546.3|17542.3|17561.5|17557.5|17584.5|17580.5|17546.3|17542.3|5271
1648803600000|2022-04-01 09:00:00|17561.3|17557.3|17662|17658|17666.8|17662.8|17553|17549|13991
1648807200000|2022-04-01 10:00:00|17661.3|17657.3|17666.8|17662.8|17674.9|17664|17653.5|17639.6|9546900
1648810800000|2022-04-01 11:00:00|17667|17663|17664|17660|17671|17667|17657.5|17653.5|484
1648814400000|2022-04-01 12:00:00|17662|17658|17643.5|17639.5|17671.5|17667.5|17643.5|17639.5|454
1648818000000|2022-04-01 13:00:00|17642.5|17638.5|17651.5|17647.5|17665|17661|17625.5|17621.5|2883
1648821600000|2022-04-01 14:00:00|17652|17648|17625.5|17621.5|17658.5|17654.5|17589|17585|2410
1648825200000|2022-04-01 15:00:00|17627.5|17623.5|17596|17592|17628|17624|17592|17588|1262
1648828800000|2022-04-01 16:00:00|17593.5|17589.5|17593|17589|17609.5|17605.5|17582.5|17578.5|1322
1648832400000|2022-04-01 17:00:00|17592.5|17588.5|17603.5|17599.5|17618|17614|17574.5|17570.5|756
1648836000000|2022-04-01 18:00:00|17601.5|17597.5|17628|17624|17643.5|17639.5|17601.5|17597.5|692
1648839600000|2022-04-01 19:00:00|17630.5|17626.5|17667|17663|17667|17663|17594.5|17590.5|1225
1648843200000|2022-04-01 20:00:00|17665.5|17661.5|17640|17636|17665.5|17661.5|17620.5|17616.5|353
1649023200000|2022-04-03 22:00:00|17648.1|17630.1|17638.8|17620.8|17650.1|17632.1|17632.4|17614.4|0
1649026800000|2022-04-03 23:00:00|17638.5|17620.5|17626.2|17608.2|17644|17626|17621.1|17603.1|0
1649030400000|2022-04-04 00:00:00|17626.9|17608.9|17624.2|17606.2|17629.6|17611.6|17604.3|17586.3|0
1649034000000|2022-04-04 01:00:00|17627|17623|17635.5|17631.5|17670|17666|17608.5|17604.5|1480
1649037600000|2022-04-04 02:00:00|17634.5|17630.5|17629|17625|17641.5|17637.5|17624|17620|913
1649041200000|2022-04-04 03:00:00|17628|17624|17858.5|17854.5|17885.5|17881.5|17624|17620|9067
1649044800000|2022-04-04 04:00:00|17855.5|17851.5|18012.8|18008.8|18041.5|18037.5|17855.5|17851.5|14840
1649048400000|2022-04-04 05:00:00|18012.5|18008.5|17975.5|17971.5|18020|18016|17930|17926|10050
1649052000000|2022-04-04 06:00:00|17975|17971|17912.5|17908.5|17980.3|17976.3|17879|17875|6884
1649055600000|2022-04-04 07:00:00|17913.3|17909.3|17970.8|17966.8|17973|17969|17853.3|17849.3|8159
1649059200000|2022-04-04 08:00:00|17971|17967|18000|17996|18004.5|18000.5|17948.8|17944.8|7547
1649062800000|2022-04-04 09:00:00|17999|17995|18027.8|18023.8|18056.8|18052.8|17998.5|17994.5|15664
1649066400000|2022-04-04 10:00:00|18025.8|18021.8|18021.8|18017.8|18033.1|18029.1|18004.1|17986.1|12242601
1649070000000|2022-04-04 11:00:00|18021.6|18017.6|18026.3|18022.3|18035.8|18031.8|18017.6|18013.6|909
1649073600000|2022-04-04 12:00:00|18029.3|18025.3|18039.3|18035.3|18059.3|18055.3|18026.8|18022.8|723
1649077200000|2022-04-04 13:00:00|18040.3|18036.3|18105.8|18101.8|18112.3|18108.3|18038.8|18034.8|2758
1649080800000|2022-04-04 14:00:00|18103.8|18099.8|18110.3|18106.3|18116.3|18112.3|18087.8|18083.8|2439
1649084400000|2022-04-04 15:00:00|18108.3|18104.3|18137.3|18133.3|18140.8|18136.8|18107.8|18103.8|2169
1649088000000|2022-04-04 16:00:00|18135.8|18131.8|18120.3|18116.3|18138.8|18134.8|18105.8|18101.8|950
1649091600000|2022-04-04 17:00:00|18117.8|18113.8|18133.3|18129.3|18133.8|18129.8|18110.8|18106.8|793
1649095200000|2022-04-04 18:00:00|18132.8|18128.8|18141.3|18137.3|18144.8|18140.8|18125.8|18121.8|482
1649098800000|2022-04-04 19:00:00|18139.8|18135.8|18128.3|18124.3|18150.3|18146.3|18112.3|18108.3|1017
1649102400000|2022-04-04 20:00:00|18125.3|18121.3|18115.3|18111.3|18131.3|18127.3|18115.3|18111.3|291
1649106000000|2022-04-04 21:00:00|18115.8|18111.8|18131.9|18113.9|18132.1|18118.8|18115.8|18110.7|12316264
1649109600000|2022-04-04 22:00:00|18131.8|18113.8|18126.8|18108.8|18131.8|18113.8|18124.8|18106.8|0
1649113200000|2022-04-04 23:00:00|18126.1|18108.1|18121.9|18103.9|18130.3|18112.3|18121.9|18103.9|0
1649116800000|2022-04-05 00:00:00|18122.6|18104.6|18125.3|18107.3|18125.3|18107.3|18114.3|18096.3|0
1649120400000|2022-04-05 01:00:00|18125.6|18107.6|18113.3|18109.3|18126.8|18122.8|18094.8|18090.8|1493
1649124000000|2022-04-05 02:00:00|18114.3|18110.3|18105.8|18101.8|18127.3|18123.3|18102.8|18098.8|736
1649127600000|2022-04-05 03:00:00|18107.8|18103.8|18046.3|18042.3|18119.8|18115.8|18003.8|17999.8|9946
1649131200000|2022-04-05 04:00:00|18047.3|18043.3|18002.8|17998.8|18051.3|18047.3|17962.8|17958.8|8680
1649134800000|2022-04-05 05:00:00|18002.6|17998.6|18006.8|18002.8|18028.3|18024.3|17954.3|17950.3|5398
1649138400000|2022-04-05 06:00:00|18007.3|18003.3|17992.6|17988.6|18023.6|18019.6|17983.1|17979.1|4019
1649142000000|2022-04-05 07:00:00|17991.8|17987.8|18085.8|18081.8|18097.6|18093.6|17984.1|17980.1|8524
1649145600000|2022-04-05 08:00:00|18086.6|18082.6|17987.1|17983.1|18097.8|18093.8|17970.3|17966.3|8332
1649149200000|2022-04-05 09:00:00|17987.3|17983.3|17933.6|17929.6|18022.6|18018.6|17923.6|17919.6|9466
1649152800000|2022-04-05 10:00:00|17933.8|17929.8|17941.8|17937.8|17961|17946.6|17917.6|17905.4|9583887
1649156400000|2022-04-05 11:00:00|17942.1|17938.1|17939.8|17935.8|17952.3|17948.3|17917.8|17913.8|431
1649160000000|2022-04-05 12:00:00|17939.3|17935.3|17921.8|17917.8|17941.8|17937.8|17916.8|17912.8|263
1649163600000|2022-04-05 13:00:00|17924.3|17920.3|17936.8|17932.8|17949.8|17945.8|17911.3|17907.3|2479
1649167200000|2022-04-05 14:00:00|17937.8|17933.8|17900.8|17896.8|17951.8|17947.8|17854.3|17850.3|4004
1649170800000|2022-04-05 15:00:00|17903.8|17899.8|17860.8|17856.8|17908.8|17904.8|17859.3|17855.3|1268
1649174400000|2022-04-05 16:00:00|17859.8|17855.8|17870.3|17866.3|17871.3|17867.3|17834.8|17830.8|1496
1649178000000|2022-04-05 17:00:00|17869.8|17865.8|17853.8|17849.8|17894.8|17890.8|17848.8|17844.8|1409
1649181600000|2022-04-05 18:00:00|17854.3|17850.3|17854.8|17850.8|17882.3|17878.3|17850.3|17846.3|760
1649185200000|2022-04-05 19:00:00|17855.8|17851.8|17846.8|17842.8|17861.3|17857.3|17810.3|17806.3|2666
1649188800000|2022-04-05 20:00:00|17846.3|17842.3|17848.8|17844.8|17852.3|17848.3|17824.3|17820.3|495
1649192400000|2022-04-05 21:00:00|17855.8|17837.8|17856.9|17838.9|17859.2|17841.2|17855.3|17837.3|9637603
1649196000000|2022-04-05 22:00:00|17854.4|17836.4|17850.6|17832.6|17855.8|17837.8|17841.6|17823.6|0
1649199600000|2022-04-05 23:00:00|17850.9|17832.9|17846.5|17828.5|17853.7|17835.7|17844.3|17826.3|0
1649203200000|2022-04-06 00:00:00|17845.8|17827.8|17805.2|17787.2|17853.5|17835.5|17805.2|17787.2|0
1649206800000|2022-04-06 01:00:00|17810.8|17806.8|17785.3|17781.3|17827.8|17823.8|17783.3|17779.3|2107
1649210400000|2022-04-06 02:00:00|17786.3|17782.3|17798.3|17794.3|17799.8|17795.8|17759.8|17755.8|1825
1649214000000|2022-04-06 03:00:00|17797.8|17793.8|17839.7|17835.7|17877.6|17873.6|17787.3|17783.3|9490
1649217600000|2022-04-06 04:00:00|17838.2|17834.2|17819.5|17815.5|17866.7|17862.7|17799.2|17795.2|8185
1649221200000|2022-04-06 05:00:00|17819.2|17815.2|17810.5|17806.5|17832.2|17828.2|17775.5|17771.5|5273
1649224800000|2022-04-06 06:00:00|17810.7|17806.7|17858.2|17854.2|17879.7|17875.7|17802.2|17798.2|5861
1649228400000|2022-04-06 07:00:00|17858|17854|17781.5|17777.5|17900.7|17896.7|17779.2|17775.2|9742
1649232000000|2022-04-06 08:00:00|17781.2|17777.2|17829.5|17825.5|17833.7|17829.7|17777.5|17773.5|6597
1649235600000|2022-04-06 09:00:00|17829.7|17825.7|17805.5|17801.5|17847.2|17843.2|17781.7|17777.7|11736
1649239200000|2022-04-06 10:00:00|17804.7|17800.7|17789.2|17785.2|17811.1|17805.5|17773.5|17755.5|10138978
1649242800000|2022-04-06 11:00:00|17789|17785|17750.7|17746.7|17790.7|17786.7|17745.7|17741.7|972
1649246400000|2022-04-06 12:00:00|17751.2|17747.2|17754.7|17750.7|17757.7|17753.7|17741.2|17737.2|647
1649250000000|2022-04-06 13:00:00|17755.7|17751.7|17695.2|17691.2|17777.2|17773.2|17694.7|17690.7|2633
1649253600000|2022-04-06 14:00:00|17699.7|17695.7|17698.2|17694.2|17738.2|17734.2|17672.2|17668.2|3270
1649257200000|2022-04-06 15:00:00|17699.7|17695.7|17714.2|17710.2|17724.2|17720.2|17673.2|17669.2|2099
1649260800000|2022-04-06 16:00:00|17714.7|17710.7|17704.7|17700.7|17719.7|17715.7|17689.2|17685.2|1087
1649264400000|2022-04-06 17:00:00|17703.7|17699.7|17720.7|17716.7|17742.7|17738.7|17696.7|17692.7|766
1649268000000|2022-04-06 18:00:00|17718.7|17714.7|17744.7|17740.7|17783.7|17779.7|17647.7|17643.7|2497
1649271600000|2022-04-06 19:00:00|17745.7|17741.7|17723.2|17719.2|17775.2|17771.2|17691.2|17687.2|1557
1649275200000|2022-04-06 20:00:00|17720.2|17716.2|17708.7|17704.7|17734.7|17730.7|17708.7|17704.7|406
1649278800000|2022-04-06 21:00:00|17706.7|17702.7|17715.4|17697.4|17717.7|17713.7|17706.7|17695.3|10198712
1649282400000|2022-04-06 22:00:00|17715.5|17697.5|17724.9|17706.9|17730.5|17712.5|17713.4|17695.4|0
1649286000000|2022-04-06 23:00:00|17724.6|17706.6|17687.5|17669.5|17727|17709|17684|17666|0
1649289600000|2022-04-07 00:00:00|17685.4|17667.4|17691.8|17673.8|17693.1|17675.1|17677.8|17659.8|0
1649293200000|2022-04-07 01:00:00|17692.2|17674.2|17720.7|17716.7|17731.7|17727.7|17669.2|17665.2|1444
1649296800000|2022-04-07 02:00:00|17717.2|17713.2|17703.2|17699.2|17718.2|17714.2|17686.7|17682.7|1341
1649300400000|2022-04-07 03:00:00|17704.2|17700.2|17698.4|17694.4|17740.9|17736.9|17664.4|17660.4|11648
1649304000000|2022-04-07 04:00:00|17697.4|17693.4|17691.4|17687.4|17737.4|17733.4|17688.4|17684.4|9267
1649307600000|2022-04-07 05:00:00|17690.9|17686.9|17720.2|17716.2|17720.4|17716.4|17674.7|17670.7|6542
1649311200000|2022-04-07 06:00:00|17719.9|17715.9|17791.9|17787.9|17791.9|17787.9|17710.7|17706.7|7895
1649314800000|2022-04-07 07:00:00|17792.4|17788.4|17746.4|17742.4|17804.4|17800.4|17745.4|17741.4|7285
1649318400000|2022-04-07 08:00:00|17746.7|17742.7|17674.7|17670.7|17747.2|17743.2|17631.9|17627.9|10957
1649322000000|2022-04-07 09:00:00|17675.2|17671.2|17682.7|17678.7|17691.7|17687.7|17638.2|17634.2|13043
1649325600000|2022-04-07 10:00:00|17685.2|17681.2|17675.7|17671.7|17694.8|17683.7|17670.7|17661.2|11192759
1649329200000|2022-04-07 11:00:00|17676.9|17672.9|17680.9|17676.9|17726.7|17722.7|17662.4|17658.4|755
1649332800000|2022-04-07 12:00:00|17682.4|17678.4|17646.9|17642.9|17686.9|17682.9|17636.4|17632.4|514
1649336400000|2022-04-07 13:00:00|17647.4|17643.4|17654.9|17650.9|17685.9|17681.9|17631.4|17627.4|2044
1649340000000|2022-04-07 14:00:00|17656.9|17652.9|17615.4|17611.4|17671.9|17667.9|17603.4|17599.4|1841
1649343600000|2022-04-07 15:00:00|17617.9|17613.9|17615.4|17611.4|17639.9|17635.9|17603.4|17599.4|2016
1649347200000|2022-04-07 16:00:00|17614.9|17610.9|17616.9|17612.9|17641.4|17637.4|17608.4|17604.4|946
1649350800000|2022-04-07 17:00:00|17621.4|17617.4|17685.9|17681.9|17687.9|17683.9|17621.4|17617.4|1012
1649354400000|2022-04-07 18:00:00|17682.9|17678.9|17718.9|17714.9|17719.9|17715.9|17665.9|17661.9|851
1649358000000|2022-04-07 19:00:00|17716.9|17712.9|17671.4|17667.4|17731.4|17727.4|17665.9|17661.9|1381
1649361600000|2022-04-07 20:00:00|17672.9|17668.9|17682.9|17678.9|17701.4|17697.4|17672.9|17668.9|351
1649365200000|2022-04-07 21:00:00|17691.9|17687.9|17698.9|17680.9|17701.1|17687.9|17691.9|17678.7|11266021
1649368800000|2022-04-07 22:00:00|17697.8|17679.8|17703.7|17685.7|17708.5|17690.5|17697.8|17679.8|0
1649372400000|2022-04-07 23:00:00|17703.3|17685.3|17717.5|17699.5|17721.6|17703.6|17700.2|17682.2|0
1649376000000|2022-04-08 00:00:00|17716.1|17698.1|17694.1|17676.1|17720.2|17702.2|17678.3|17660.3|0
1649379600000|2022-04-08 01:00:00|17685.4|17681.4|17689.9|17685.9|17709.4|17705.4|17658.4|17654.4|1409
1649383200000|2022-04-08 02:00:00|17690.4|17686.4|17706.9|17702.9|17711.4|17707.4|17683.9|17679.9|1152
1649386800000|2022-04-08 03:00:00|17706.4|17702.4|17643.9|17639.9|17713.4|17709.4|17640.9|17636.9|6787
1649390400000|2022-04-08 04:00:00|17642.9|17638.9|17640.9|17636.9|17687.4|17683.4|17594.2|17590.2|13616
1649394000000|2022-04-08 05:00:00|17639.7|17635.7|17637.7|17633.7|17681.7|17677.7|17615.7|17611.7|6582
1649397600000|2022-04-08 06:00:00|17637.9|17633.9|17762.7|17758.7|17781.7|17777.7|17635.9|17631.9|10349
1649401200000|2022-04-08 07:00:00|17762.9|17758.9|17759.9|17755.9|17771.9|17767.9|17714.7|17710.7|7882
1649404800000|2022-04-08 08:00:00|17760.2|17756.2|17854.9|17850.9|17882.9|17878.9|17750.4|17746.4|11138
1649408400000|2022-04-08 09:00:00|17854.7|17850.7|17841.2|17837.2|17871.9|17867.9|17793.7|17789.7|10900
1649412000000|2022-04-08 10:00:00|17839.9|17835.9|17860.7|17856.7|17868.4|17864.4|17801|17783|11543572
1649415600000|2022-04-08 11:00:00|17860.9|17856.9|17884.9|17880.9|17884.9|17880.9|17843.4|17839.4|1372
1649419200000|2022-04-08 12:00:00|17883.9|17879.9|17847.4|17843.4|17883.9|17879.9|17843.9|17839.9|522
1649422800000|2022-04-08 13:00:00|17841.4|17837.4|17782.4|17778.4|17843.4|17839.4|17771.4|17767.4|2353
1649426400000|2022-04-08 14:00:00|17780.9|17776.9|17873.4|17869.4|17873.4|17869.4|17775.9|17771.9|1393
1649430000000|2022-04-08 15:00:00|17871.9|17867.9|17844.4|17840.4|17878.4|17874.4|17832.4|17828.4|1248
1649433600000|2022-04-08 16:00:00|17843.9|17839.9|17867.4|17863.4|17877.9|17873.9|17840.9|17836.9|728
1649437200000|2022-04-08 17:00:00|17870.4|17866.4|17866.4|17862.4|17875.4|17871.4|17850.4|17846.4|420
1649440800000|2022-04-08 18:00:00|17864.4|17860.4|17850.4|17846.4|17867.9|17863.9|17818.4|17814.4|765
1649444400000|2022-04-08 19:00:00|17849.9|17845.9|17816.9|17812.9|17865.4|17861.4|17805.4|17801.4|744
1649448000000|2022-04-08 20:00:00|17813.9|17809.9|17801.4|17797.4|17838.4|17834.4|17801.4|17797.4|446
1649628000000|2022-04-10 22:00:00|17818.5|17800.5|17814.3|17796.3|17826.8|17808.8|17808.7|17790.7|0
1649631600000|2022-04-10 23:00:00|17815|17797|17785|17767|17816.4|17798.4|17785|17767|0
1649635200000|2022-04-11 00:00:00|17782.9|17764.9|17810.9|17792.9|17814|17796|17758.5|17740.5|0
1649638800000|2022-04-11 01:00:00|17810.7|17792.7|17753.4|17749.4|17822.4|17818.4|17751.4|17747.4|1844
1649642400000|2022-04-11 02:00:00|17751.9|17747.9|17698.4|17694.4|17757.9|17753.9|17696.4|17692.4|1762
1649646000000|2022-04-11 03:00:00|17696.4|17692.4|17663.9|17659.9|17736.9|17732.9|17653.4|17649.4|10745
1649649600000|2022-04-11 04:00:00|17661.9|17657.9|17689.7|17685.7|17701.7|17697.7|17625.9|17621.9|13916
1649653200000|2022-04-11 05:00:00|17689.4|17685.4|17668.9|17664.9|17692.2|17688.2|17633.9|17629.9|6355
1649656800000|2022-04-11 06:00:00|17669.7|17665.7|17678.9|17674.9|17722.9|17718.9|17661.9|17657.9|5870
1649660400000|2022-04-11 07:00:00|17678.7|17674.7|17733.2|17729.2|17750.7|17746.7|17658.7|17654.7|7922
1649664000000|2022-04-11 08:00:00|17733.4|17729.4|17723.9|17719.9|17762.9|17758.9|17686.4|17682.4|6749
1649667600000|2022-04-11 09:00:00|17724.7|17720.7|17667.7|17663.7|17728.2|17724.2|17630.2|17626.2|13239
1649671200000|2022-04-11 10:00:00|17668.7|17664.7|17691.9|17687.9|17698.3|17689.4|17661.7|17657.7|10714832
1649674800000|2022-04-11 11:00:00|17691.7|17687.7|17650.4|17646.4|17693.7|17689.7|17646.9|17642.9|834
1649678400000|2022-04-11 12:00:00|17649.9|17645.9|17635.9|17631.9|17658.4|17654.4|17624.9|17620.9|943
1649682000000|2022-04-11 13:00:00|17636.9|17632.9|17646.4|17642.4|17653.9|17649.9|17606.9|17602.9|1388
1649685600000|2022-04-11 14:00:00|17645.4|17641.4|17595.4|17591.4|17656.9|17652.9|17590.4|17586.4|1524
1649689200000|2022-04-11 15:00:00|17593.9|17589.9|17575.4|17571.4|17598.4|17594.4|17556.9|17552.9|1926
1649692800000|2022-04-11 16:00:00|17573.4|17569.4|17578.4|17574.4|17581.4|17577.4|17558.4|17554.4|681
1649696400000|2022-04-11 17:00:00|17577.9|17573.9|17590.9|17586.9|17595.4|17591.4|17575.4|17571.4|560
1649700000000|2022-04-11 18:00:00|17592.9|17588.9|17592.4|17588.4|17600.9|17596.9|17569.4|17565.4|426
1649703600000|2022-04-11 19:00:00|17592.9|17588.9|17557.4|17553.4|17602.9|17598.9|17536.9|17532.9|1127
1649707200000|2022-04-11 20:00:00|17553.4|17549.4|17564.4|17560.4|17576.4|17572.4|17547.9|17543.9|384
1649710800000|2022-04-11 21:00:00|17553.9|17549.9|17554.2|17536.2|17556.4|17549.9|17546.4|17535.2|10782730
1649714400000|2022-04-11 22:00:00|17557.2|17539.2|17563.9|17545.9|17565.3|17547.3|17556.2|17538.2|0
1649718000000|2022-04-11 23:00:00|17564.6|17546.6|17544.3|17526.3|17564.6|17546.6|17537.3|17519.3|0
1649721600000|2022-04-12 00:00:00|17543.6|17525.6|17506.7|17488.7|17553.4|17535.4|17498.7|17480.7|0
1649725200000|2022-04-12 01:00:00|17506.3|17488.3|17515.9|17511.9|17552.9|17548.9|17493.4|17486.1|2423
1649728800000|2022-04-12 02:00:00|17516.9|17512.9|17517.4|17513.4|17533.4|17529.4|17505.4|17501.4|1318
1649732400000|2022-04-12 03:00:00|17517.9|17513.9|17545.4|17541.4|17561.4|17557.4|17503.4|17499.4|10535
1649736000000|2022-04-12 04:00:00|17544.9|17540.9|17449.4|17445.4|17545.9|17541.9|17433.7|17429.7|14759
1649739600000|2022-04-12 05:00:00|17450.4|17446.4|17478.4|17474.4|17497.4|17493.4|17447.7|17443.7|7472
1649743200000|2022-04-12 06:00:00|17478.2|17474.2|17480.7|17476.7|17514.2|17510.2|17457.9|17453.9|4661
1649746800000|2022-04-12 07:00:00|17480.4|17476.4|17438.7|17434.7|17485.9|17481.9|17432.2|17428.2|7209
1649750400000|2022-04-12 08:00:00|17438.4|17434.4|17542.9|17538.9|17555.7|17551.7|17410.7|17406.7|10386
1649754000000|2022-04-12 09:00:00|17543.9|17539.9|17492.7|17488.7|17564.9|17560.9|17489.7|17485.7|10437
1649757600000|2022-04-12 10:00:00|17493.4|17489.4|17507.9|17503.9|17546.1|17528.1|17493.4|17483.9|11562884
1649761200000|2022-04-12 11:00:00|17507.7|17503.7|17509.9|17505.9|17519.9|17515.9|17500.9|17496.9|580
1649764800000|2022-04-12 12:00:00|17511.4|17507.4|17612.4|17608.4|17630.4|17626.4|17504.9|17500.9|2289
1649768400000|2022-04-12 13:00:00|17610.4|17606.4|17601.9|17597.9|17610.4|17606.4|17555.4|17551.4|2437
1649772000000|2022-04-12 14:00:00|17602.4|17598.4|17538.4|17534.4|17603.9|17599.9|17524.9|17520.9|1969
1649775600000|2022-04-12 15:00:00|17537.4|17533.4|17553.9|17549.9|17564.4|17560.4|17528.9|17524.9|1095
1649779200000|2022-04-12 16:00:00|17549.4|17545.4|17524.4|17520.4|17552.4|17548.4|17510.9|17506.9|773
1649782800000|2022-04-12 17:00:00|17529.4|17525.4|17478.4|17474.4|17542.9|17538.9|17471.9|17467.9|1103
1649786400000|2022-04-12 18:00:00|17476.4|17472.4|17465.4|17461.4|17490.4|17486.4|17438.9|17434.9|912
1649790000000|2022-04-12 19:00:00|17463.9|17459.9|17442.9|17438.9|17468.4|17464.4|17415.4|17411.4|1224
1649793600000|2022-04-12 20:00:00|17440.9|17436.9|17454.9|17450.9|17456.4|17452.4|17430.9|17426.9|385
1649797200000|2022-04-12 21:00:00|17461.9|17443.9|17462.7|17444.7|17463.3|17445.3|17460.4|17442.4|11629435
1649800800000|2022-04-12 22:00:00|17466.4|17448.4|17477.2|17459.2|17477.2|17459.2|17456.7|17438.7|0
1649804400000|2022-04-12 23:00:00|17476.5|17458.5|17492.6|17474.6|17492.6|17474.6|17476.2|17458.2|0
1649808000000|2022-04-13 00:00:00|17491.9|17473.9|17522.5|17504.5|17522.5|17504.5|17489.2|17471.2|0
1649811600000|2022-04-13 01:00:00|17528.4|17524.4|17510.9|17506.9|17528.4|17524.4|17494.4|17490.4|1890
1649815200000|2022-04-13 02:00:00|17510.4|17506.4|17538.9|17534.9|17541.9|17537.9|17509.4|17505.4|1348
1649818800000|2022-04-13 03:00:00|17539.4|17535.4|17621.4|17617.4|17624.4|17620.4|17538.4|17534.4|8000
1649822400000|2022-04-13 04:00:00|17622.4|17618.4|17510.4|17506.4|17634.4|17630.4|17494.9|17490.9|11694
1649826000000|2022-04-13 05:00:00|17510.9|17506.9|17525.7|17521.7|17538.7|17534.7|17496.9|17492.9|6374
1649829600000|2022-04-13 06:00:00|17525.9|17521.9|17430.4|17426.4|17534.9|17530.9|17426.7|17422.7|8108
1649833200000|2022-04-13 07:00:00|17430.7|17426.7|17453.2|17449.2|17482.7|17478.7|17397.9|17393.9|7851
1649836800000|2022-04-13 08:00:00|17453.4|17449.4|17482.7|17478.7|17500.2|17496.2|17434.7|17430.7|5329
1649840400000|2022-04-13 09:00:00|17483.7|17479.7|17447.7|17443.7|17504.7|17500.7|17442.9|17438.9|13854
1649844000000|2022-04-13 10:00:00|17447.9|17443.9|17472.2|17468.2|17479.5|17473.9|17442.7|17431.4|10289711
1649847600000|2022-04-13 11:00:00|17472.4|17468.4|17379.9|17375.9|17474.9|17470.9|17375.4|17371.4|2218
1649851200000|2022-04-13 12:00:00|17379.4|17375.4|17358.9|17354.9|17379.9|17375.9|17328.9|17324.9|1739
1649854800000|2022-04-13 13:00:00|17353.9|17349.9|17361.4|17357.4|17390.9|17386.9|17336.4|17332.4|2386
1649858400000|2022-04-13 14:00:00|17362.4|17358.4|17323.4|17319.4|17374.4|17370.4|17272.9|17268.9|4852
1649862000000|2022-04-13 15:00:00|17322.9|17318.9|17344.9|17340.9|17367.9|17363.9|17320.9|17316.9|1765
1649865600000|2022-04-13 16:00:00|17344.4|17340.4|17341.9|17337.9|17357.9|17353.9|17329.9|17325.9|899
1649869200000|2022-04-13 17:00:00|17345.4|17341.4|17351.4|17347.4|17366.9|17362.9|17336.9|17332.9|674
1649872800000|2022-04-13 18:00:00|17353.4|17349.4|17358.9|17354.9|17370.4|17366.4|17341.9|17337.9|441
1649876400000|2022-04-13 19:00:00|17358.4|17354.4|17372.4|17368.4|17383.9|17379.9|17348.4|17344.4|463
1649880000000|2022-04-13 20:00:00|17376.4|17372.4|17362.9|17358.9|17376.4|17372.4|17360.4|17356.4|250
1649883600000|2022-04-13 21:00:00|17369.9|17351.9|17371.9|17353.9|17372.8|17354.8|17369.7|17351.7|10350636
1649887200000|2022-04-13 22:00:00|17370.3|17352.3|17386.5|17368.5|17386.5|17368.5|17369.3|17351.3|0
1649890800000|2022-04-13 23:00:00|17386.9|17368.9|17376.7|17358.7|17387.4|17369.4|17375.4|17357.4|0
1649894400000|2022-04-14 00:00:00|17378.1|17360.1|17392.5|17374.5|17405.5|17387.5|17376.1|17358.1|0
1649898000000|2022-04-14 01:00:00|17392.1|17374.1|17393.5|17389.5|17398.5|17394.5|17370|17366|1128
1649901600000|2022-04-14 02:00:00|17395.5|17391.5|17401|17397|17403|17399|17386.5|17382.5|705
1649905200000|2022-04-14 03:00:00|17398.5|17394.5|17432.5|17428.5|17435.5|17431.5|17380|17376|2385
1649908800000|2022-04-14 04:00:00|17431|17427|17448.8|17444.8|17468.3|17464.3|17430|17426|1811
1649912400000|2022-04-14 05:00:00|17448.3|17444.3|17430.8|17426.8|17464.5|17460.5|17430.8|17426.8|1202
1649916000000|2022-04-14 06:00:00|17430.5|17426.5|17414.8|17410.8|17447.3|17443.3|17411.3|17407.3|702
1649919600000|2022-04-14 07:00:00|17416.5|17412.5|17376.5|17372.5|17416.5|17412.5|17343|17339|2818
1649923200000|2022-04-14 08:00:00|17376.3|17372.3|17368|17364|17388.5|17384.5|17354.3|17350.3|909
1649926800000|2022-04-14 09:00:00|17367.8|17363.8|17379.3|17375.3|17381.8|17377.8|17355.8|17351.8|1230
1649930400000|2022-04-14 10:00:00|17378.8|17374.8|17385.5|17381.5|17392|17382.3|17368.3|17353.9|10337906
1649934000000|2022-04-14 11:00:00|17385.3|17381.3|17370|17366|17398|17394|17363|17359|495
1649937600000|2022-04-14 12:00:00|17367.5|17363.5|17355.5|17351.5|17383.5|17379.5|17353.5|17349.5|637
1649941200000|2022-04-14 13:00:00|17355|17351|17310|17306|17369|17365|17304.5|17300.5|2445
1649944800000|2022-04-14 14:00:00|17312|17308|17303|17299|17337.5|17333.5|17289.5|17285.5|1813
1649948400000|2022-04-14 15:00:00|17302.5|17298.5|17305.5|17301.5|17337.5|17333.5|17298.5|17294.5|1013
1649952000000|2022-04-14 16:00:00|17302|17298|17306.5|17302.5|17323|17319|17290.5|17286.5|827
1649955600000|2022-04-14 17:00:00|17307|17303|17327.5|17323.5|17328|17324|17291.5|17287.5|583
1649959200000|2022-04-14 18:00:00|17327|17323|17296.5|17292.5|17338.5|17334.5|17296|17292|513
1649962800000|2022-04-14 19:00:00|17298|17294|17282|17278|17309|17305|17281|17277|932
1649966400000|2022-04-14 20:00:00|17286.5|17282.5|17284|17280|17286.5|17282.5|17279.5|17275.5|191
1649970000000|2022-04-14 21:00:00|17281.5|17277.5|17280.5|17276.5|17281.5|17277.5|17280|17276|4
1649984400000|2022-04-15 01:00:00|17309|17305|17297.5|17293.5|17348.5|17344.5|17276.5|17272.5|505
1649988000000|2022-04-15 02:00:00|17298|17294|17290.5|17286.5|17298|17294|17271.5|17267.5|469
1649991600000|2022-04-15 03:00:00|17281|17277|17276.5|17272.5|17315|17311|17271|17267|1002
1649995200000|2022-04-15 04:00:00|17279|17275|17281.8|17277.8|17289.5|17285.5|17269.5|17265.5|492
1649998800000|2022-04-15 05:00:00|17281.5|17277.5|17264.8|17260.8|17286.3|17282.3|17263|17259|623
1650002400000|2022-04-15 06:00:00|17265|17261|17283.3|17279.3|17296|17292|17259|17255|435
1650006000000|2022-04-15 07:00:00|17283|17279|17250.3|17246.3|17283.3|17279.3|17250.3|17246.3|304
1650009600000|2022-04-15 08:00:00|17250|17246|17250|17246|17252.8|17248.8|17239|17235|742
1650013200000|2022-04-15 09:00:00|17249.8|17245.8|17258.8|17254.8|17266|17262|17239.8|17235.8|883
1650016800000|2022-04-15 10:00:00|17260.3|17256.3|17276.3|17272.3|17280.5|17276.5|17260.3|17256.3|219
1650020400000|2022-04-15 11:00:00|17276.5|17272.5|17268|17264|17276.5|17272.5|17268|17264|55
1650024000000|2022-04-15 12:00:00|17267.5|17263.5|17269.5|17265.5|17271|17267|17265|17261|128
1650027600000|2022-04-15 13:00:00|17267.5|17263.5|17257|17253|17276|17272|17254.5|17250.5|154
1650031200000|2022-04-15 14:00:00|17255.5|17251.5|17274.5|17270.5|17277.5|17273.5|17255.5|17251.5|116
1650034800000|2022-04-15 15:00:00|17272|17268|17278.5|17274.5|17280.5|17276.5|17272|17268|45
1650038400000|2022-04-15 16:00:00|17279|17275|17280|17276|17280|17276|17277.5|17273.5|11
1650042000000|2022-04-15 17:00:00|17275.5|17271.5|17272|17268|17275.5|17271.5|17259.5|17255.5|47
1650045600000|2022-04-15 18:00:00|17267.5|17263.5|17266.5|17262.5|17272|17268|17266.5|17262.5|16
1650049200000|2022-04-15 19:00:00|17263.5|17259.5|17268|17264|17280.5|17276.5|17252.5|17248.5|95
1650052800000|2022-04-15 20:00:00|17267.5|17263.5|17252.5|17248.5|17275|17271|17252.5|17248.5|179
1650232800000|2022-04-17 22:00:00|17241.9|17223.9|17233.2|17215.2|17265|17247|17224.2|17206.2|0
1650236400000|2022-04-17 23:00:00|17233.9|17215.9|17188.8|17170.8|17234.6|17216.6|17186|17168|0
1650240000000|2022-04-18 00:00:00|17188.1|17170.1|17228.1|17210.1|17228.1|17210.1|17184.3|17166.3|0
1650243600000|2022-04-18 01:00:00|17228.8|17210.8|17219.5|17215.5|17264.5|17260.5|17212.5|17208.5|3116
1650247200000|2022-04-18 02:00:00|17218|17214|17215.3|17211.3|17222.5|17218.5|17192.8|17188.8|1901
1650250800000|2022-04-18 03:00:00|17215.8|17211.8|17202.3|17198.3|17232.3|17228.3|17166.8|17162.8|9452
1650254400000|2022-04-18 04:00:00|17203.3|17199.3|17120.3|17116.3|17216.8|17212.8|17115.6|17111.6|11659
1650258000000|2022-04-18 05:00:00|17120.1|17116.1|17163.3|17159.3|17171.8|17167.8|17117.6|17113.6|5502
1650261600000|2022-04-18 06:00:00|17164.1|17160.1|17113.6|17109.6|17167.1|17163.1|17106.8|17102.8|2841
1650265200000|2022-04-18 07:00:00|17113.1|17109.1|17103.3|17099.3|17118.1|17114.1|17051.3|17047.3|8275
1650268800000|2022-04-18 08:00:00|17103.1|17099.1|17143.1|17139.1|17165.1|17161.1|17099.1|17095.1|6295
1650272400000|2022-04-18 09:00:00|17142.6|17138.6|17192.1|17188.1|17205.8|17201.8|17132.6|17128.6|13416
1650276000000|2022-04-18 10:00:00|17190.6|17186.6|17180.6|17176.6|17209.6|17205.6|17177.8|17169.1|10201884
1650279600000|2022-04-18 11:00:00|17180.8|17176.8|17178.8|17174.8|17198.8|17194.8|17176.8|17172.8|291
1650283200000|2022-04-18 12:00:00|17176.3|17172.3|17177.8|17173.8|17195.8|17191.8|17166.8|17162.8|241
1650286800000|2022-04-18 13:00:00|17175.3|17171.3|17195.8|17191.8|17213.8|17209.8|17173.3|17169.3|1305
1650290400000|2022-04-18 14:00:00|17189.3|17185.3|17190.3|17186.3|17216.3|17212.3|17178.8|17174.8|1755
1650294000000|2022-04-18 15:00:00|17191.3|17187.3|17157.3|17153.3|17196.3|17192.3|17142.3|17138.3|1665
1650297600000|2022-04-18 16:00:00|17158.3|17154.3|17174.3|17170.3|17177.3|17173.3|17134.8|17130.8|888
1650301200000|2022-04-18 17:00:00|17173.3|17169.3|17215.3|17211.3|17226.3|17222.3|17169.3|17165.3|1034
1650304800000|2022-04-18 18:00:00|17216.3|17212.3|17187.8|17183.8|17223.3|17219.3|17187.8|17183.8|713
1650308400000|2022-04-18 19:00:00|17189.8|17185.8|17160.8|17156.8|17192.3|17188.3|17142.8|17138.8|887
1650312000000|2022-04-18 20:00:00|17159.8|17155.8|17206.8|17202.8|17213.8|17209.8|17159.8|17155.8|590
1650315600000|2022-04-18 21:00:00|17213.8|17195.8|17216.4|17198.4|17218|17200|17212.5|17194.5|10255477
1650319200000|2022-04-18 22:00:00|17212.2|17194.2|17216|17198|17225.6|17207.6|17209.2|17191.2|0
1650322800000|2022-04-18 23:00:00|17217.4|17199.4|17244.2|17226.2|17244.8|17226.8|17211.2|17193.2|0
1650326400000|2022-04-19 00:00:00|17244.8|17226.8|17193.3|17175.3|17244.8|17226.8|17180.7|17162.7|0
1650330000000|2022-04-19 01:00:00|17193|17175|17210.3|17206.3|17231.3|17227.3|17178.8|17172.4|2308
1650333600000|2022-04-19 02:00:00|17207.8|17203.8|17198.8|17194.8|17215.8|17211.8|17188.8|17184.8|837
1650337200000|2022-04-19 03:00:00|17203.8|17199.8|17198.3|17194.3|17252.8|17248.8|17175.3|17171.3|8848
1650340800000|2022-04-19 04:00:00|17200.3|17196.3|17175.6|17171.6|17211.8|17207.8|17153.8|17149.8|7947
1650344400000|2022-04-19 05:00:00|17175.3|17171.3|17199.8|17195.8|17215.3|17211.3|17152.1|17148.1|6440
1650348000000|2022-04-19 06:00:00|17200.1|17196.1|17222.6|17218.6|17244.8|17240.8|17185.3|17181.3|7972
1650351600000|2022-04-19 07:00:00|17222.3|17218.3|17222.1|17218.1|17229.6|17225.6|17154.1|17150.1|9447
1650355200000|2022-04-19 08:00:00|17221.8|17217.8|17220.3|17216.3|17263.1|17259.1|17207.6|17203.6|10275
1650358800000|2022-04-19 09:00:00|17220.6|17216.6|16871.3|16867.3|17225.3|17221.3|16807.6|16803.6|34884
1650362400000|2022-04-19 10:00:00|16872.8|16868.8|16901.3|16897.3|16922.9|16904.9|16869.3|16865.1|13542086
1650366000000|2022-04-19 11:00:00|16901.1|16897.1|16925.8|16921.8|16935.3|16931.3|16900.1|16896.1|1846
1650369600000|2022-04-19 12:00:00|16924.3|16920.3|16927.3|16923.3|16937.8|16933.8|16912.8|16908.8|1126
1650373200000|2022-04-19 13:00:00|16925.3|16921.3|16910.3|16906.3|16930.3|16926.3|16852.8|16848.8|5122
1650376800000|2022-04-19 14:00:00|16910.8|16906.8|16956.3|16952.3|16971.3|16967.3|16891.8|16887.8|3414
1650380400000|2022-04-19 15:00:00|16955.8|16951.8|16958.8|16954.8|16972.8|16968.8|16945.8|16941.8|1129
1650384000000|2022-04-19 16:00:00|16955.8|16951.8|16937.3|16933.3|16962.3|16958.3|16934.3|16930.3|979
1650387600000|2022-04-19 17:00:00|16936.3|16932.3|16956.3|16952.3|16958.3|16954.3|16928.8|16924.8|695
1650391200000|2022-04-19 18:00:00|16955.8|16951.8|16973.3|16969.3|16973.3|16969.3|16942.8|16938.8|989
1650394800000|2022-04-19 19:00:00|16972.3|16968.3|17013.8|17009.8|17020.3|17016.3|16969.3|16965.3|2975
1650398400000|2022-04-19 20:00:00|17013.3|17009.3|16992.8|16988.8|17013.3|17009.3|16980.8|16976.8|838
1650402000000|2022-04-19 21:00:00|17001.8|16997.8|16996.6|16978.6|17001.8|16997.8|16992.8|16977.1|13620367
1650405600000|2022-04-19 22:00:00|16998.1|16980.1|17012.4|16994.4|17020.6|17002.6|16994.1|16976.1|0
1650409200000|2022-04-19 23:00:00|17013.1|16995.1|17009.1|16991.1|17013.8|16995.8|16997|16979|0
1650412800000|2022-04-20 00:00:00|17008.4|16990.4|17015.7|16997.7|17020.8|17002.8|16997|16979|0
1650416400000|2022-04-20 01:00:00|17014.8|16996.8|16938.3|16934.3|17032.8|17028.8|16931.3|16927.3|2736
1650420000000|2022-04-20 02:00:00|16937.8|16933.8|16978.8|16974.8|16988.8|16984.8|16934.3|16930.3|1504
1650423600000|2022-04-20 03:00:00|16977.8|16973.8|17049.2|17045.2|17064.7|17060.7|16946.7|16942.7|11502
1650427200000|2022-04-20 04:00:00|17050.2|17046.2|17084.5|17080.5|17106.7|17102.7|17032.7|17028.7|12561
1650430800000|2022-04-20 05:00:00|17084.2|17080.2|17057.7|17053.7|17100.7|17096.7|17045|17041|7156
1650434400000|2022-04-20 06:00:00|17058|17054|17095|17091|17095.2|17091.2|17034.2|17030.2|6605
1650438000000|2022-04-20 07:00:00|17095.2|17091.2|17121|17117|17164.2|17160.2|17065.2|17061.2|10690
1650441600000|2022-04-20 08:00:00|17120.7|17116.7|17059.7|17055.7|17126.5|17122.5|17025.7|17021.7|8924
1650445200000|2022-04-20 09:00:00|17059.2|17055.2|17116|17112|17140.5|17136.5|17035.5|17031.5|12480
1650448800000|2022-04-20 10:00:00|17115.3|17111.3|17098.3|17094.3|17123.7|17111.3|17078|17074|11572507
1650452400000|2022-04-20 11:00:00|17098|17094|17158.5|17154.5|17159|17155|17084|17080|1708
1650456000000|2022-04-20 12:00:00|17157|17153|17143|17139|17162|17158|17118|17114|1679
1650459600000|2022-04-20 13:00:00|17142.5|17138.5|17085|17081|17148|17144|17078.5|17074.5|2434
1650463200000|2022-04-20 14:00:00|17086|17082|17142.5|17138.5|17160|17156|17080|17076|1876
1650466800000|2022-04-20 15:00:00|17143|17139|17147|17143|17157.5|17153.5|17122|17118|1856
1650470400000|2022-04-20 16:00:00|17147.5|17143.5|17160.5|17156.5|17169.5|17165.5|17128|17124|1145
1650474000000|2022-04-20 17:00:00|17159.5|17155.5|17166.5|17162.5|17175.5|17171.5|17153|17149|747
1650477600000|2022-04-20 18:00:00|17164.5|17160.5|17119|17115|17168|17164|17105.5|17101.5|688
1650481200000|2022-04-20 19:00:00|17118.5|17114.5|17162|17158|17172|17168|17118.5|17114.5|1137
1650484800000|2022-04-20 20:00:00|17165|17161|17174.5|17170.5|17178|17174|17155|17151|799
1650488400000|2022-04-20 21:00:00|17163.5|17159.5|17168.8|17150.8|17172.3|17159.5|17163.5|17148.9|11651425
1650492000000|2022-04-20 22:00:00|17165.8|17147.8|17173.7|17155.7|17186.1|17168.1|17165.5|17147.5|0
1650495600000|2022-04-20 23:00:00|17173|17155|17179.7|17161.7|17185.8|17167.8|17171.6|17153.6|0
1650499200000|2022-04-21 00:00:00|17179|17161|17192|17174|17192.4|17174.4|17179|17161|0
1650502800000|2022-04-21 01:00:00|17192.4|17174.4|17201.5|17197.5|17209|17205|17176.5|17172.5|2069
1650506400000|2022-04-21 02:00:00|17202|17198|17188|17184|17209.5|17205.5|17177|17173|1221
1650510000000|2022-04-21 03:00:00|17186.5|17182.5|17198|17194|17213.5|17209.5|17166|17162|7281
1650513600000|2022-04-21 04:00:00|17197.5|17193.5|17219.8|17215.8|17246.5|17242.5|17188|17184|8606
1650517200000|2022-04-21 05:00:00|17219|17215|17328.8|17324.8|17335.3|17331.3|17214.5|17210.5|12387
1650520800000|2022-04-21 06:00:00|17328|17324|17315.3|17311.3|17329.8|17325.8|17299.3|17295.3|6099
1650524400000|2022-04-21 07:00:00|17315|17311|17364.3|17360.3|17368.5|17364.5|17310|17306|6723
1650528000000|2022-04-21 08:00:00|17363.5|17359.5|17381.8|17377.8|17382.8|17378.8|17336.3|17332.3|6874
1650531600000|2022-04-21 09:00:00|17382.3|17378.3|17359.3|17355.3|17391.3|17387.3|17339.5|17335.5|16320
1650535200000|2022-04-21 10:00:00|17359.8|17355.8|17366.5|17362.5|17388.7|17370.7|17337|17333|9258494
1650538800000|2022-04-21 11:00:00|17367|17363|17373.5|17369.5|17381|17377|17349.5|17345.5|643
1650542400000|2022-04-21 12:00:00|17375.5|17371.5|17362|17358|17375.5|17371.5|17351.5|17347.5|399
1650546000000|2022-04-21 13:00:00|17359|17355|17346|17342|17387.5|17383.5|17337.5|17333.5|2053
1650549600000|2022-04-21 14:00:00|17346.5|17342.5|17323|17319|17350.5|17346.5|17315|17311|2016
1650553200000|2022-04-21 15:00:00|17320.5|17316.5|17274|17270|17333|17329|17273.5|17269.5|2198
1650556800000|2022-04-21 16:00:00|17275.5|17271.5|17236|17232|17282|17278|17232.5|17228.5|2656
1650560400000|2022-04-21 17:00:00|17234.5|17230.5|17217|17213|17250|17246|17205.5|17201.5|1988
1650564000000|2022-04-21 18:00:00|17214.5|17210.5|17179.5|17175.5|17231.5|17227.5|17179.5|17175.5|1458
1650567600000|2022-04-21 19:00:00|17183.5|17179.5|17199.5|17195.5|17204.5|17200.5|17161|17157|1433
1650571200000|2022-04-21 20:00:00|17197.5|17193.5|17170.5|17166.5|17198|17194|17164|17160|433
1650574800000|2022-04-21 21:00:00|17177.5|17159.5|17178.2|17160.2|17178.6|17160.6|17175.6|17157.6|9324934
1650578400000|2022-04-21 22:00:00|17181.7|17163.7|17180.6|17162.6|17190.3|17172.3|17169.6|17151.6|0
1650582000000|2022-04-21 23:00:00|17179.9|17161.9|17157.3|17139.3|17186.1|17168.1|17153.1|17135.1|0
1650585600000|2022-04-22 00:00:00|17158|17140|17135.1|17117.1|17173.8|17155.8|17111.1|17093.1|0
1650589200000|2022-04-22 01:00:00|17135.5|17117.5|17157|17153|17178|17174|17118|17114|3189
1650592800000|2022-04-22 02:00:00|17157.5|17153.5|17141.5|17137.5|17166|17162|17136|17132|2480
1650596400000|2022-04-22 03:00:00|17141|17137|17195|17191|17197|17193|17126|17122|11168
1650600000000|2022-04-22 04:00:00|17195.5|17191.5|17176.3|17172.3|17207|17203|17161.5|17157.5|10870
1650603600000|2022-04-22 05:00:00|17176|17172|17237.5|17233.5|17267|17263|17168.3|17164.3|9508
1650607200000|2022-04-22 06:00:00|17237.8|17233.8|17228|17224|17261.5|17257.5|17225.5|17221.5|4382
1650610800000|2022-04-22 07:00:00|17227.8|17223.8|17233.3|17229.3|17261.3|17257.3|17206.5|17202.5|6281
1650614400000|2022-04-22 08:00:00|17232.8|17228.8|17161.8|17157.8|17262.5|17258.5|17137|17133|9585
1650618000000|2022-04-22 09:00:00|17161.5|17157.5|17117.3|17113.3|17163.8|17159.8|17103|17099|17057
1650621600000|2022-04-22 10:00:00|17118|17114|17136.5|17132.5|17159.6|17146.8|17112.3|17108.3|10089804
1650625200000|2022-04-22 11:00:00|17136.3|17132.3|17166|17162|17172.5|17168.5|17136|17132|593
1650628800000|2022-04-22 12:00:00|17169.5|17165.5|17152.5|17148.5|17172|17168|17149.5|17145.5|585
1650632400000|2022-04-22 13:00:00|17155|17151|17116.5|17112.5|17179.5|17175.5|17089|17085|2082
1650636000000|2022-04-22 14:00:00|17115|17111|17061|17057|17163.5|17159.5|17052.5|17048.5|2961
1650639600000|2022-04-22 15:00:00|17064|17060|17047.5|17043.5|17095|17091|17042.5|17038.5|1456
1650643200000|2022-04-22 16:00:00|17046.5|17042.5|17057|17053|17077.5|17073.5|17039.5|17035.5|887
1650646800000|2022-04-22 17:00:00|17055.5|17051.5|17051|17047|17078|17074|17036.5|17032.5|944
1650650400000|2022-04-22 18:00:00|17047|17043|17036.5|17032.5|17070.5|17066.5|17022.5|17018.5|856
1650654000000|2022-04-22 19:00:00|17039|17035|16998.5|16994.5|17082.5|17078.5|16976.5|16972.5|2601
1650657600000|2022-04-22 20:00:00|17000|16996|16956.5|16952.5|17005|17001|16956.5|16952.5|810
1650837600000|2022-04-24 22:00:00|16978.6|16960.6|16989.8|16971.8|17005.2|16987.2|16959|16941|0
1650841200000|2022-04-24 23:00:00|16991.2|16973.2|16983.1|16965.1|17007.3|16989.3|16973.7|16955.7|0
1650844800000|2022-04-25 00:00:00|16982.8|16964.8|16956.8|16938.8|16991.9|16973.9|16926.1|16908.1|0
1650848400000|2022-04-25 01:00:00|16958.5|16940.5|16886|16882|16960.3|16944.5|16868|16864|6079
1650852000000|2022-04-25 02:00:00|16886.5|16882.5|16906|16902|16906|16902|16855|16851|1930
1650855600000|2022-04-25 03:00:00|16907|16903|16928|16924|16939.5|16935.5|16883|16879|9751
1650859200000|2022-04-25 04:00:00|16927.5|16923.5|16947|16943|16998|16994|16896.5|16892.5|14376
1650862800000|2022-04-25 05:00:00|16945.8|16941.8|16941.5|16937.5|16963.3|16959.3|16908.3|16904.3|10695
1650866400000|2022-04-25 06:00:00|16941.8|16937.8|16876|16872|16953.8|16949.8|16854.8|16850.8|11809
1650870000000|2022-04-25 07:00:00|16877|16873|16916.5|16912.5|16950.8|16946.8|16839.3|16835.3|13579
1650873600000|2022-04-25 08:00:00|16917|16913|16868.5|16864.5|16938.5|16934.5|16846.3|16842.3|13360
1650877200000|2022-04-25 09:00:00|16867.3|16863.3|16927.8|16923.8|16935.3|16931.3|16820|16816|18925
1650880800000|2022-04-25 10:00:00|16926.5|16922.5|16961.8|16957.8|16962.5|16958.5|16924.5|16912.5|10996803
1650884400000|2022-04-25 11:00:00|16960.5|16956.5|16996.5|16992.5|17032|17028|16939.5|16935.5|2453
1650888000000|2022-04-25 12:00:00|16995.5|16991.5|17001|16997|17014|17010|16973|16969|1618
1650891600000|2022-04-25 13:00:00|16999|16995|16916.5|16912.5|16999|16995|16915.5|16911.5|3658
1650895200000|2022-04-25 14:00:00|16916|16912|16917.5|16913.5|16988|16984|16911|16907|2411
1650898800000|2022-04-25 15:00:00|16916.5|16912.5|16911|16907|16948|16944|16893|16889|2154
1650902400000|2022-04-25 16:00:00|16907.5|16903.5|16948|16944|16973|16969|16902.5|16898.5|1593
1650906000000|2022-04-25 17:00:00|16950.5|16946.5|16957.5|16953.5|16986|16982|16928|16924|1555
1650909600000|2022-04-25 18:00:00|16963|16959|17006|17002|17027|17023|16952|16948|1542
1650913200000|2022-04-25 19:00:00|17004.5|17000.5|17043.5|17039.5|17061.5|17057.5|16980.5|16976.5|2422
1650916800000|2022-04-25 20:00:00|17044.5|17040.5|17045.5|17041.5|17055.5|17051.5|17037|17033|502
1650920400000|2022-04-25 21:00:00|17050.5|17046.5|17057.9|17039.9|17059.2|17046.5|17021.5|17017.5|11089015
1650924000000|2022-04-25 22:00:00|17058.2|17040.2|17055.9|17037.9|17060.8|17042.8|17045.1|17027.1|0
1650927600000|2022-04-25 23:00:00|17056.2|17038.2|17051.4|17033.4|17061.8|17043.8|17048.6|17030.6|0
1650931200000|2022-04-26 00:00:00|17050.7|17032.7|17060.1|17042.1|17061.4|17043.4|17041.9|17023.9|0
1650934800000|2022-04-26 01:00:00|17059.8|17041.8|17041|17037|17066|17062|17033.5|17029.5|3541
1650938400000|2022-04-26 02:00:00|17039|17035|17072|17068|17084.5|17080.5|17035.5|17031.5|4334
1650942000000|2022-04-26 03:00:00|17070|17066|17113.5|17109.5|17123.5|17119.5|17063.5|17059.5|16788
1650945600000|2022-04-26 04:00:00|17112.5|17108.5|17101|17097|17138.5|17134.5|17096.8|17092.8|19148
1650949200000|2022-04-26 05:00:00|17100.8|17096.8|17116.8|17112.8|17123|17119|17082.3|17078.3|7641
1650952800000|2022-04-26 06:00:00|17117|17113|17108.5|17104.5|17129.3|17125.3|17094.8|17090.8|8954
1650956400000|2022-04-26 07:00:00|17108.8|17104.8|17068.3|17064.3|17111.3|17107.3|17013|17009|17462
1650960000000|2022-04-26 08:00:00|17068.8|17064.8|17087.3|17083.3|17121|17117|17060.8|17056.8|14352
1650963600000|2022-04-26 09:00:00|17087.5|17083.5|17156.5|17152.5|17172.3|17168.3|17060.3|17056.3|21707
1650967200000|2022-04-26 10:00:00|17156.8|17152.8|17144.3|17140.3|17158.5|17154.5|17114.5|17096.5|9411424
1650970800000|2022-04-26 11:00:00|17144|17140|17122.5|17118.5|17144.8|17140.8|17111.5|17107.5|557
1650974400000|2022-04-26 12:00:00|17124|17120|17084|17080|17130.5|17126.5|17083|17079|1038
1650978000000|2022-04-26 13:00:00|17085.5|17081.5|17072|17068|17099|17095|17065.5|17061.5|2017
1650981600000|2022-04-26 14:00:00|17070|17066|16986|16982|17094.5|17090.5|16983.5|16979.5|3763
1650985200000|2022-04-26 15:00:00|16985|16981|16958.5|16954.5|17002|16998|16956.5|16952.5|2026
1650988800000|2022-04-26 16:00:00|16960|16956|17018|17014|17026|17022|16957.5|16953.5|1042
1650992400000|2022-04-26 17:00:00|17022.5|17018.5|16978|16974|17022.5|17018.5|16964|16960|994
1650996000000|2022-04-26 18:00:00|16981|16977|16970.5|16966.5|16995|16991|16957.5|16953.5|639
1650999600000|2022-04-26 19:00:00|16974|16970|16900.5|16896.5|16988|16984|16900.5|16896.5|2659
1651003200000|2022-04-26 20:00:00|16899|16895|16866|16862|16920.5|16916.5|16797.5|16793.5|1262
1651006800000|2022-04-26 21:00:00|16812.5|16808.5|16839.7|16821.7|16856.5|16852.5|16812.5|16801.8|9531281
1651010400000|2022-04-26 22:00:00|16841.9|16823.9|16886.9|16868.9|16917.7|16899.7|16838|16820|0
1651014000000|2022-04-26 23:00:00|16887.3|16869.3|16909|16891|16917.9|16899.9|16886.6|16868.6|0
1651017600000|2022-04-27 00:00:00|16909.3|16891.3|16885.7|16867.7|16922.2|16904.2|16879.1|16861.1|0
1651021200000|2022-04-27 01:00:00|16885.1|16867.1|16958|16954|16973|16969|16841.5|16837.5|2190
1651024800000|2022-04-27 02:00:00|16958.5|16954.5|16984|16980|16989|16985|16934.5|16930.5|2596
1651028400000|2022-04-27 03:00:00|16982|16978|17024.5|17020.5|17035|17031|16955|16951|6743
1651032000000|2022-04-27 04:00:00|17023.5|17019.5|16981.5|16977.5|17037|17033|16976.5|16972.5|14574
1651035600000|2022-04-27 05:00:00|16981.3|16977.3|16973.3|16969.3|16993|16989|16965.3|16961.3|11917
1651039200000|2022-04-27 06:00:00|16972.3|16968.3|16960|16956|16977.3|16973.3|16941.5|16937.5|6994
1651042800000|2022-04-27 07:00:00|16959.8|16955.8|16973.8|16969.8|16984.8|16980.8|16879.3|16875.3|14063
1651046400000|2022-04-27 08:00:00|16973.5|16969.5|16969.8|16965.8|17023|17019|16946.3|16942.3|8746
1651050000000|2022-04-27 09:00:00|16968.8|16964.8|16989.8|16985.8|17038.3|17034.3|16960.8|16956.8|12144
1651053600000|2022-04-27 10:00:00|16985.7|16981.7|16975|16971|17006.7|17002.7|16957.7|16953.7|6366197
1651057200000|2022-04-27 11:00:00|16974.7|16970.7|16913.2|16909.2|16975|16971|16894.2|16890.2|1251
1651060800000|2022-04-27 12:00:00|16915.7|16911.7|16895.7|16891.7|16938.7|16934.7|16888.2|16884.2|776
1651064400000|2022-04-27 13:00:00|16899.7|16895.7|16939.7|16935.7|16967.2|16963.2|16873.7|16869.7|2728
1651068000000|2022-04-27 14:00:00|16940.7|16936.7|16888.7|16884.7|16957.2|16953.2|16852.2|16848.2|3253
1651071600000|2022-04-27 15:00:00|16889.7|16885.7|16917.7|16913.7|16940.2|16936.2|16884.2|16880.2|1855
1651075200000|2022-04-27 16:00:00|16920.2|16916.2|16969.7|16965.7|16984.7|16980.7|16905.2|16901.2|1215
1651078800000|2022-04-27 17:00:00|16969.2|16965.2|16985.2|16981.2|16989.7|16985.7|16924.2|16920.2|1028
1651082400000|2022-04-27 18:00:00|16982.2|16978.2|16941.2|16937.2|17003.7|16999.7|16934.2|16930.2|1747
1651086000000|2022-04-27 19:00:00|16943.2|16939.2|16915.2|16911.2|16961.2|16957.2|16914.2|16910.2|1320
1651089600000|2022-04-27 20:00:00|16914.2|16910.2|16974.7|16970.7|16984.7|16980.7|16914.2|16910.2|538
1651093200000|2022-04-27 21:00:00|16979.2|16975.2|16993.1|16975.1|16993.2|16975.2|16979.2|16967|6439400
1651096800000|2022-04-27 22:00:00|17001.8|16983.8|16990.1|16972.1|17005.4|16987.4|16983.8|16965.8|0
1651100400000|2022-04-27 23:00:00|16990.9|16972.9|16994.4|16976.4|17004.3|16986.3|16980.9|16962.9|0
1651104000000|2022-04-28 00:00:00|16993.7|16975.7|16996.8|16978.8|17002.3|16984.3|16960.6|16942.6|0
1651107600000|2022-04-28 01:00:00|16979.2|16975.2|16992.2|16988.2|17013.2|17009.2|16950.2|16946.2|1417
1651111200000|2022-04-28 02:00:00|16993.2|16989.2|17004.2|17000.2|17016.2|17012.2|16982.2|16978.2|1091
1651114800000|2022-04-28 03:00:00|17007.2|17003.2|17054.7|17050.7|17055.7|17051.7|16988.2|16984.2|8017
1651118400000|2022-04-28 04:00:00|17054.2|17050.2|17039.5|17035.5|17060.2|17056.2|17022.2|17018.2|6118
1651122000000|2022-04-28 05:00:00|17039.2|17035.2|17068|17064|17069.5|17065.5|17001|16997|6474
1651125600000|2022-04-28 06:00:00|17067.5|17063.5|17122.2|17118.2|17123.7|17119.7|17065|17061|9876
1651129200000|2022-04-28 07:00:00|17122|17118|17170.7|17166.7|17193|17189|17115|17111|12546
1651132800000|2022-04-28 08:00:00|17171.5|17167.5|17235.5|17231.5|17238.7|17234.7|17167|17163|7496
1651136400000|2022-04-28 09:00:00|17235.2|17231.2|17156|17152|17248.2|17244.2|17132.5|17128.5|19729
1651140000000|2022-04-28 10:00:00|17157|17153|17133.5|17129.5|17163.5|17159.5|17129.4|17111.4|10217898
1651143600000|2022-04-28 11:00:00|17133|17129|17135.2|17131.2|17159.2|17155.2|17126.2|17122.2|899
1651147200000|2022-04-28 12:00:00|17136.7|17132.7|17111.2|17107.2|17151.7|17147.7|17109.7|17105.7|837
1651150800000|2022-04-28 13:00:00|17110.7|17106.7|17067.7|17063.7|17133.7|17129.7|17051.2|17047.2|4359
1651154400000|2022-04-28 14:00:00|17067.2|17063.2|17065.2|17061.2|17081.2|17077.2|17021.2|17017.2|3776
1651158000000|2022-04-28 15:00:00|17065.7|17061.7|17095.7|17091.7|17109.2|17105.2|17061.2|17057.2|2198
1651161600000|2022-04-28 16:00:00|17096.7|17092.7|17176.2|17172.2|17186.7|17182.7|17085.7|17081.7|2747
1651165200000|2022-04-28 17:00:00|17175.7|17171.7|17200.2|17196.2|17212.2|17208.2|17171.7|17167.7|1708
1651168800000|2022-04-28 18:00:00|17198.2|17194.2|17207.7|17203.7|17227.2|17223.2|17182.7|17178.7|1218
1651172400000|2022-04-28 19:00:00|17205.7|17201.7|17215.7|17211.7|17226.2|17222.2|17175.7|17171.7|1773
1651176000000|2022-04-28 20:00:00|17216.7|17212.7|17173.2|17169.2|17216.7|17212.7|17160.2|17156.2|1078
1651179600000|2022-04-28 21:00:00|17177.3|17159.3|17175.5|17157.5|17181.6|17163.6|17138|17120|10285138
1651183200000|2022-04-28 22:00:00|17165.1|17147.1|17167.3|17149.3|17191.3|17173.3|17138.1|17120.1|0
1651186800000|2022-04-28 23:00:00|17168|17150|17167.3|17149.3|17178.9|17160.9|17160.6|17142.6|0
1651190400000|2022-04-29 00:00:00|17168|17150|17200.4|17182.4|17206.8|17188.8|17166.6|17148.6|0
1651194000000|2022-04-29 01:00:00|17200.8|17182.8|17212.2|17208.2|17235.7|17231.7|17172.2|17168.2|1834
1651197600000|2022-04-29 02:00:00|17214.2|17210.2|17219.7|17215.7|17236.2|17232.2|17205.7|17201.7|1231
1651201200000|2022-04-29 03:00:00|17217.7|17213.7|17249.7|17245.7|17269.7|17265.7|17202.7|17198.7|7147
1651204800000|2022-04-29 04:00:00|17249.2|17245.2|17270.6|17266.6|17275.6|17271.6|17170.2|17166.2|9570
1651208400000|2022-04-29 05:00:00|17270.9|17266.9|17318.9|17314.9|17331.4|17327.4|17270.1|17266.1|10193
1651212000000|2022-04-29 06:00:00|17318.6|17314.6|17323.1|17319.1|17347.6|17343.6|17308.4|17304.4|5347
1651215600000|2022-04-29 07:00:00|17322.4|17318.4|17346.6|17342.6|17358.4|17354.4|17306.6|17302.6|6975
1651219200000|2022-04-29 08:00:00|17347.1|17343.1|17218.6|17214.6|17354.6|17350.6|17170.9|17166.9|9188
1651222800000|2022-04-29 09:00:00|17217.9|17213.9|17102.1|17098.1|17261.9|17257.9|17051.1|17047.1|31999
1651226400000|2022-04-29 10:00:00|17102.4|17098.4|17065.9|17061.9|17102.9|17098.9|17057.6|17051.5|14281066
1651230000000|2022-04-29 11:00:00|17064.1|17060.1|17039.6|17035.6|17070.6|17066.6|17028.1|17024.1|1497
1651233600000|2022-04-29 12:00:00|17042.6|17038.6|17058.6|17054.6|17075.6|17071.6|17024.1|17020.1|1127
1651237200000|2022-04-29 13:00:00|17055.6|17051.6|17126.1|17122.1|17126.1|17122.1|17046.6|17042.6|2638
1651240800000|2022-04-29 14:00:00|17127.1|17123.1|17054.6|17050.6|17132.1|17128.1|17031.1|17027.1|2659
1651244400000|2022-04-29 15:00:00|17052.6|17048.6|17061.1|17057.1|17079.6|17075.6|17034.6|17030.6|1810
1651248000000|2022-04-29 16:00:00|17058.6|17054.6|16997.6|16993.6|17059.6|17055.6|16989.6|16985.6|1925
1651251600000|2022-04-29 17:00:00|16996.1|16992.1|17001.1|16997.1|17044.6|17040.6|16990.1|16986.1|881
1651255200000|2022-04-29 18:00:00|17002.1|16998.1|16983.1|16979.1|17006.6|17002.6|16961.1|16957.1|1676
1651258800000|2022-04-29 19:00:00|16981.1|16977.1|16913.6|16909.6|16984.6|16980.6|16893.1|16889.1|2677
1651262400000|2022-04-29 20:00:00|16911.6|16907.6|16932.1|16928.1|16939.6|16935.6|16911.6|16907.6|719
1651442400000|2022-05-01 22:00:00|16962|16944|16941.3|16923.3|16978.4|16960.4|16889.6|16871.6|0
1651446000000|2022-05-01 23:00:00|16942.6|16924.6|16932.9|16914.9|16969.3|16951.3|16906|16888|0
1651449600000|2022-05-02 00:00:00|16933.3|16915.3|16931.2|16913.2|16951.5|16933.5|16916.6|16898.6|0
1651453200000|2022-05-02 01:00:00|16930.8|16912.8|16836.8|16832.8|16959.1|16955.1|16830.8|16826.8|2621
1651456800000|2022-05-02 02:00:00|16837.3|16833.3|16876.8|16872.8|16882.3|16878.3|16819.3|16815.3|2007
1651460400000|2022-05-02 03:00:00|16877.3|16873.3|16915.8|16911.8|16981.8|16977.8|16870.3|16866.3|10677
1651464000000|2022-05-02 04:00:00|16914.8|16910.8|16957.1|16953.1|16986.8|16982.8|16895.3|16891.3|10914
1651467600000|2022-05-02 05:00:00|16956.6|16952.6|16936.8|16932.8|17003.3|16999.3|16927.3|16923.3|7109
1651471200000|2022-05-02 06:00:00|16937.3|16933.3|17009.6|17005.6|17017.1|17013.1|16934.8|16930.8|3920
1651474800000|2022-05-02 07:00:00|17009.3|17005.3|16960.1|16956.1|17015.1|17011.1|16945.6|16941.6|7725
1651478400000|2022-05-02 08:00:00|16958.6|16954.6|16949.6|16945.6|17005.8|17001.8|16932.3|16928.3|8101
1651482000000|2022-05-02 09:00:00|16949.8|16945.8|17041.8|17037.8|17078.1|17074.1|16945.1|16941.1|10834
1651485600000|2022-05-02 10:00:00|17042.1|17038.1|17028.1|17024.1|17060.9|17046.6|17025.3|17021.3|9925473
1651489200000|2022-05-02 11:00:00|17030.6|17026.6|16974.8|16970.8|17036.1|17032.1|16973.3|16969.3|1088
1651492800000|2022-05-02 12:00:00|16976.3|16972.3|16988.8|16984.8|17004.8|17000.8|16975.3|16971.3|508
1651496400000|2022-05-02 13:00:00|16984.8|16980.8|16998.8|16994.8|17027.8|17023.8|16929.8|16925.8|3326
1651500000000|2022-05-02 14:00:00|16996.3|16992.3|16970.8|16966.8|17031.3|17027.3|16966.3|16962.3|2977
1651503600000|2022-05-02 15:00:00|16969.8|16965.8|16950.8|16946.8|16973.3|16969.3|16915.8|16911.8|2988
1651507200000|2022-05-02 16:00:00|16954.3|16950.3|16905.3|16901.3|16980.8|16976.8|16899.8|16895.8|2484
1651510800000|2022-05-02 17:00:00|16908.3|16904.3|16904.3|16900.3|16935.3|16931.3|16884.8|16880.8|2128
1651514400000|2022-05-02 18:00:00|16903.3|16899.3|16866.3|16862.3|16923.8|16919.8|16842.8|16838.8|1993
1651518000000|2022-05-02 19:00:00|16871.3|16867.3|17000.3|16996.3|17017.3|17013.3|16869.8|16865.8|2034
1651521600000|2022-05-02 20:00:00|16999.3|16995.3|16990.8|16986.8|17004.8|17000.8|16972.8|16968.8|460
1651525200000|2022-05-02 21:00:00|16997.8|16979.8|16996.8|16978.8|17002.1|16984.1|16994.8|16976.8|9986999
1651528800000|2022-05-02 22:00:00|16996.2|16978.2|16987|16969|16998|16980|16983.4|16965.4|0
1651532400000|2022-05-02 23:00:00|16986.7|16968.7|17002.3|16984.3|17004.5|16986.5|16986.7|16968.7|0
1651536000000|2022-05-03 00:00:00|17001|16983|17030.5|17012.5|17039.3|17021.3|16995.8|16977.8|0
1651539600000|2022-05-03 01:00:00|17030.2|17012.2|17036.8|17032.8|17041.3|17037.3|16994.8|16990.8|1969
1651543200000|2022-05-03 02:00:00|17034.8|17030.8|17044.3|17040.3|17052.8|17048.8|17027.8|17023.8|1333
1651546800000|2022-05-03 03:00:00|17046.3|17042.3|16945.3|16941.3|17048.3|17044.3|16928.3|16924.3|3009
1651550400000|2022-05-03 04:00:00|16944.8|16940.8|16937.3|16933.3|16977.8|16973.8|16928.6|16924.6|2004
1651554000000|2022-05-03 05:00:00|16940.6|16936.6|16957.1|16953.1|16992.8|16988.8|16924.6|16920.6|1888
1651557600000|2022-05-03 06:00:00|16957.3|16953.3|16930.3|16926.3|16957.3|16953.3|16901.6|16897.6|2258
1651561200000|2022-05-03 07:00:00|16930.6|16926.6|16990.3|16986.3|16998.6|16994.6|16905.8|16901.8|2726
1651564800000|2022-05-03 08:00:00|16990.6|16986.6|16926.8|16922.8|17017.3|17013.3|16899.6|16895.6|2314
1651568400000|2022-05-03 09:00:00|16926.3|16922.3|16958.8|16954.8|16971.1|16967.1|16914.1|16910.1|2195
1651572000000|2022-05-03 10:00:00|16960.3|16956.3|16924.1|16920.1|16967.3|16963.3|16904.3|16890.5|9967646
1651575600000|2022-05-03 11:00:00|16924.3|16920.3|16938.8|16934.8|16946.3|16942.3|16915.1|16911.1|395
1651579200000|2022-05-03 12:00:00|16941.3|16937.3|16959.8|16955.8|16961.8|16957.8|16940.8|16936.8|700
1651582800000|2022-05-03 13:00:00|16959.3|16955.3|16958.3|16954.3|16974.3|16970.3|16923.8|16919.8|1849
1651586400000|2022-05-03 14:00:00|16960.3|16956.3|16963.8|16959.8|16983.3|16979.3|16928.3|16924.3|1565
1651590000000|2022-05-03 15:00:00|16964.8|16960.8|16992.3|16988.3|17004.8|17000.8|16960.8|16956.8|1793
1651593600000|2022-05-03 16:00:00|16993.8|16989.8|16993.3|16989.3|17002.8|16998.8|16962.8|16958.8|942
1651597200000|2022-05-03 17:00:00|16996.3|16992.3|17023.3|17019.3|17036.8|17032.8|16996.3|16992.3|1875
1651600800000|2022-05-03 18:00:00|17024.8|17020.8|17020.3|17016.3|17025.3|17021.3|16960.3|16956.3|1459
1651604400000|2022-05-03 19:00:00|17018.8|17014.8|17016.8|17012.8|17033.8|17029.8|16984.3|16980.3|1697
1651608000000|2022-05-03 20:00:00|17017.3|17013.3|17014.3|17010.3|17024.8|17020.8|17012.3|17008.3|454
1651611600000|2022-05-03 21:00:00|17012.3|17008.3|17014.1|16996.1|17016.2|17008.3|17006.8|16992.9|9994308
1651615200000|2022-05-03 22:00:00|17005.6|16987.6|17008.6|16990.6|17022|17004|17001|16983|0
1651618800000|2022-05-03 23:00:00|17009|16991|17016.6|16998.6|17023.8|17005.8|17006.5|16988.5|0
1651622400000|2022-05-04 00:00:00|17016.3|16998.3|17013.1|16995.1|17023.6|17005.6|17008.8|16990.8|0
1651626000000|2022-05-04 01:00:00|17013.7|16995.7|17049.8|17045.8|17062.8|17058.8|17013.7|16995.7|1877
1651629600000|2022-05-04 02:00:00|17051.8|17047.8|17038.8|17034.8|17056.8|17052.8|17031.3|17027.3|1493
1651633200000|2022-05-04 03:00:00|17037.8|17033.8|17033.8|17029.8|17087.3|17083.3|17016.8|17012.8|9471
1651636800000|2022-05-04 04:00:00|17032.3|17028.3|16959.1|16955.1|17049.3|17045.3|16959.1|16955.1|10979
1651640400000|2022-05-04 05:00:00|16959.6|16955.6|16933.1|16929.1|16968.3|16964.3|16882.8|16878.8|13358
1651644000000|2022-05-04 06:00:00|16932.8|16928.8|16862.1|16858.1|16940.3|16936.3|16842.3|16838.3|8046
1651647600000|2022-05-04 07:00:00|16861.8|16857.8|16868.8|16864.8|16885.1|16881.1|16782.6|16778.6|13096
1651651200000|2022-05-04 08:00:00|16868.6|16864.6|16771.1|16767.1|16941.8|16937.8|16709.6|16705.6|17547
1651654800000|2022-05-04 09:00:00|16771.3|16767.3|16669.3|16665.3|16779.1|16775.1|16599.1|16595.1|25613
1651658400000|2022-05-04 10:00:00|16668.6|16664.6|16664.6|16660.6|16678.8|16674.8|16651.1|16641.6|16687802
1651662000000|2022-05-04 11:00:00|16664.3|16660.3|16666.3|16662.3|16674.3|16670.3|16655.1|16651.1|605
1651665600000|2022-05-04 12:00:00|16667.3|16663.3|16673.8|16669.8|16679.8|16675.8|16655.3|16651.3|555
1651669200000|2022-05-04 13:00:00|16672.3|16668.3|16628.3|16624.3|16677.8|16673.8|16628.3|16624.3|1894
1651672800000|2022-05-04 14:00:00|16627.3|16623.3|16611.8|16607.8|16630.8|16626.8|16600.8|16596.8|2396
1651676400000|2022-05-04 15:00:00|16609.8|16605.8|16604.8|16600.8|16615.3|16611.3|16574.8|16570.8|1485
1651680000000|2022-05-04 16:00:00|16607.3|16603.3|16643.8|16639.8|16647.3|16643.3|16596.8|16592.8|1009
1651683600000|2022-05-04 17:00:00|16645.3|16641.3|16611.8|16607.8|16652.8|16648.8|16571.8|16567.8|708
1651687200000|2022-05-04 18:00:00|16641.3|16637.3|16811.3|16807.3|16816.3|16812.3|16559.8|16555.8|3104
1651690800000|2022-05-04 19:00:00|16811.8|16807.8|16886.8|16882.8|16922.8|16918.8|16789.8|16785.8|4250
1651694400000|2022-05-04 20:00:00|16890.3|16886.3|16840.3|16836.3|16890.3|16886.3|16838.8|16834.8|1167
1651698000000|2022-05-04 21:00:00|16838.8|16834.8|16853.6|16835.6|16856.3|16841.8|16838.8|16834.7|16783106
1651701600000|2022-05-04 22:00:00|16856|16838|16849|16831|16874.1|16856.1|16845.5|16827.5|0
1651705200000|2022-05-04 23:00:00|16849.6|16831.6|16851.1|16833.1|16857.4|16839.4|16844.8|16826.8|0
1651708800000|2022-05-05 00:00:00|16851.7|16833.7|16866.4|16848.4|16868.3|16850.3|16847.2|16829.2|0
1651712400000|2022-05-05 01:00:00|16866.7|16848.7|16814.8|16810.8|16866.7|16854.8|16800.8|16796.8|2697
1651716000000|2022-05-05 02:00:00|16814.3|16810.3|16801.3|16797.3|16833.8|16829.8|16797.8|16793.8|1597
1651719600000|2022-05-05 03:00:00|16801.8|16797.8|16801.3|16797.3|16835.8|16831.8|16754.3|16750.3|11525
1651723200000|2022-05-05 04:00:00|16799.8|16795.8|16933.8|16929.8|16946.1|16942.1|16791.8|16787.8|17881
1651726800000|2022-05-05 05:00:00|16934.1|16930.1|16884.3|16880.3|16936.6|16932.6|16871.1|16867.1|7482
1651730400000|2022-05-05 06:00:00|16884.6|16880.6|16844.3|16840.3|16888.1|16884.1|16808.6|16804.6|5727
1651734000000|2022-05-05 07:00:00|16843.8|16839.8|16810.3|16806.3|16887.6|16883.6|16758.1|16754.1|7661
1651737600000|2022-05-05 08:00:00|16810.6|16806.6|16684.6|16680.6|16829.3|16825.3|16625.8|16621.8|11348
1651741200000|2022-05-05 09:00:00|16684.3|16680.3|16647.8|16643.8|16717.3|16713.3|16635.8|16631.8|10484
1651744800000|2022-05-05 10:00:00|16647.6|16643.6|16654.8|16650.8|16674.7|16658.1|16632.8|16628.8|13818675
1651748400000|2022-05-05 11:00:00|16651.8|16647.8|16645.8|16641.8|16666.1|16662.1|16638.8|16634.8|808
1651752000000|2022-05-05 12:00:00|16644.3|16640.3|16638.3|16634.3|16664.8|16660.8|16638.3|16634.3|539
1651755600000|2022-05-05 13:00:00|16640.8|16636.8|16573.8|16569.8|16640.8|16636.8|16559.8|16555.8|3219
1651759200000|2022-05-05 14:00:00|16571.8|16567.8|16455.8|16451.8|16571.8|16567.8|16439.8|16435.8|5219
1651762800000|2022-05-05 15:00:00|16456.3|16452.3|16374.3|16370.3|16462.8|16458.8|16368.8|16364.8|5501
1651766400000|2022-05-05 16:00:00|16369.8|16365.8|16392.3|16388.3|16400.3|16396.3|16349.8|16345.8|2410
1651770000000|2022-05-05 17:00:00|16393.8|16389.8|16381.3|16377.3|16426.3|16422.3|16374.3|16370.3|1541
1651773600000|2022-05-05 18:00:00|16383.3|16379.3|16378.3|16374.3|16412.8|16408.8|16360.3|16356.3|1196
1651777200000|2022-05-05 19:00:00|16381.3|16377.3|16456.3|16452.3|16462.3|16458.3|16345.3|16341.3|3495
1651780800000|2022-05-05 20:00:00|16455.8|16451.8|16453.3|16449.3|16460.3|16456.3|16441.8|16437.8|1179
1651784400000|2022-05-05 21:00:00|16432.8|16428.8|16446.5|16428.5|16450.6|16442.3|16425.8|16421.8|13887639
1651788000000|2022-05-05 22:00:00|16442.8|16424.8|16438.4|16420.4|16445.1|16427.1|16417.3|16399.3|0
1651791600000|2022-05-05 23:00:00|16438.1|16420.1|16447.2|16429.2|16450.1|16432.1|16429.6|16411.6|0
1651795200000|2022-05-06 00:00:00|16448.5|16430.5|16403|16385|16452.2|16434.2|16397.3|16379.3|0
1651798800000|2022-05-06 01:00:00|16402.4|16384.4|16383.3|16379.3|16449.3|16445.3|16359.3|16355.3|2661
1651802400000|2022-05-06 02:00:00|16386.3|16382.3|16415.3|16411.3|16423.3|16419.3|16374.8|16370.8|1919
1651806000000|2022-05-06 03:00:00|16416.8|16412.8|16404.3|16400.3|16435.3|16431.3|16360.3|16356.3|12026
1651809600000|2022-05-06 04:00:00|16403.8|16399.8|16343.3|16339.3|16443.8|16439.8|16315.3|16311.3|14097
1651813200000|2022-05-06 05:00:00|16343.1|16339.1|16315.3|16311.3|16373.8|16369.8|16302.1|16298.1|9204
1651816800000|2022-05-06 06:00:00|16316.1|16312.1|16328.6|16324.6|16393.1|16389.1|16303.8|16299.8|8306
1651820400000|2022-05-06 07:00:00|16329.1|16325.1|16389.8|16385.8|16395.8|16391.8|16301.3|16297.3|10986
1651824000000|2022-05-06 08:00:00|16391.3|16387.3|16376.6|16372.6|16446.3|16442.3|16333.6|16329.6|10550
1651827600000|2022-05-06 09:00:00|16375.3|16371.3|16398.3|16394.3|16400.3|16396.3|16328.6|16324.6|13289
1651831200000|2022-05-06 10:00:00|16398.1|16394.1|16379.3|16375.3|16420.7|16402.7|16370.1|16366.1|13477478
1651834800000|2022-05-06 11:00:00|16379.6|16375.6|16350.8|16346.8|16383.3|16379.3|16342.3|16338.3|1137
1651838400000|2022-05-06 12:00:00|16350.3|16346.3|16296.8|16292.8|16395.3|16391.3|16293.8|16289.8|2653
1651842000000|2022-05-06 13:00:00|16298.8|16294.8|16244.8|16240.8|16332.8|16328.8|16216.3|16212.3|4501
1651845600000|2022-05-06 14:00:00|16245.8|16241.8|16365.3|16361.3|16375.3|16371.3|16240.8|16236.8|5225
1651849200000|2022-05-06 15:00:00|16363.8|16359.8|16316.8|16312.8|16380.3|16376.3|16314.3|16310.3|3313
1651852800000|2022-05-06 16:00:00|16316.3|16312.3|16399.3|16395.3|16405.3|16401.3|16309.3|16305.3|2181
1651856400000|2022-05-06 17:00:00|16400.3|16396.3|16346.3|16342.3|16417.3|16413.3|16342.8|16338.8|2053
1651860000000|2022-05-06 18:00:00|16348.3|16344.3|16327.8|16323.8|16362.3|16358.3|16316.8|16312.8|1235
1651863600000|2022-05-06 19:00:00|16326.8|16322.8|16348.8|16344.8|16381.8|16377.8|16303.3|16299.3|2271
1651867200000|2022-05-06 20:00:00|16347.8|16343.8|16328.8|16324.8|16347.8|16343.8|16306.3|16302.3|573
1652047200000|2022-05-08 22:00:00|16275.5|16257.5|16288.9|16270.9|16299.5|16281.5|16256.1|16238.1|0
1652050800000|2022-05-08 23:00:00|16288.6|16270.6|16247.6|16229.6|16293.1|16275.1|16234.2|16216.2|0
1652054400000|2022-05-09 00:00:00|16247|16229|16208.8|16190.8|16255.4|16237.4|16206.3|16188.3|0
1652058000000|2022-05-09 01:00:00|16209.5|16191.5|16183.8|16179.8|16238.8|16234.8|16165.8|16161.8|3504
1652061600000|2022-05-09 02:00:00|16182.8|16178.8|16190.3|16186.3|16197.8|16193.8|16174.8|16170.8|1712
1652065200000|2022-05-09 03:00:00|16190.8|16186.8|16115.8|16111.8|16222.3|16218.3|16115.3|16111.3|10819
1652068800000|2022-05-09 04:00:00|16115.3|16111.3|16207.1|16203.1|16225.8|16221.8|16102.3|16098.3|15919
1652072400000|2022-05-09 05:00:00|16206.1|16202.1|16185.3|16181.3|16210.3|16206.3|16167.3|16163.3|7093
1652076000000|2022-05-09 06:00:00|16184.3|16180.3|16294.3|16290.3|16310.8|16306.8|16183.1|16179.1|12242
1652079600000|2022-05-09 07:00:00|16293.8|16289.8|16270.8|16266.8|16373.3|16369.3|16269.3|16265.3|11292
1652083200000|2022-05-09 08:00:00|16273.1|16269.1|16206.6|16202.6|16287.3|16283.3|16158.1|16154.1|12651
1652086800000|2022-05-09 09:00:00|16206.3|16202.3|16270.6|16266.6|16352.6|16348.6|16198.1|16194.1|17632
1652090400000|2022-05-09 10:00:00|16270.1|16266.1|16207.3|16203.3|16275.6|16271.6|16206.6|16202.6|13034091
1652094000000|2022-05-09 11:00:00|16207.8|16203.8|16225.8|16221.8|16233.8|16229.8|16186.3|16182.3|1822
1652097600000|2022-05-09 12:00:00|16223.8|16219.8|16249.8|16245.8|16258.8|16254.8|16204.8|16200.8|1547
1652101200000|2022-05-09 13:00:00|16250.8|16246.8|16251.8|16247.8|16306.8|16302.8|16233.3|16229.3|3910
1652104800000|2022-05-09 14:00:00|16252.3|16248.3|16223.8|16219.8|16285.8|16281.8|16223.8|16219.8|3378
1652108400000|2022-05-09 15:00:00|16226.8|16222.8|16257.8|16253.8|16257.8|16253.8|16173.8|16169.8|2388
1652112000000|2022-05-09 16:00:00|16250.3|16246.3|16220.8|16216.8|16292.8|16288.8|16218.8|16214.8|1783
1652115600000|2022-05-09 17:00:00|16221.8|16217.8|16220.3|16216.3|16243.3|16239.3|16194.3|16190.3|1121
1652119200000|2022-05-09 18:00:00|16222.3|16218.3|16221.3|16217.3|16243.8|16239.8|16191.3|16187.3|1669
1652122800000|2022-05-09 19:00:00|16225.8|16221.8|16158.3|16154.3|16246.3|16242.3|16148.8|16144.8|2815
1652126400000|2022-05-09 20:00:00|16157.3|16153.3|16172.8|16168.8|16185.3|16181.3|16157.3|16153.3|442
1652130000000|2022-05-09 21:00:00|16175.8|16171.8|16173.9|16155.9|16175.8|16171.8|16163.3|16146.9|13129641
1652133600000|2022-05-09 22:00:00|16179.2|16161.2|16200.3|16182.3|16204.7|16186.7|16177.7|16159.7|0
1652137200000|2022-05-09 23:00:00|16201|16183|16197.5|16179.5|16201.8|16183.8|16174.1|16156.1|0
1652140800000|2022-05-10 00:00:00|16196.8|16178.8|16116.1|16098.1|16199.6|16181.6|16086.2|16068.2|0
1652144400000|2022-05-10 01:00:00|16116.3|16098.3|16144.8|16140.8|16159.3|16155.3|16033.3|16029.3|5017
1652148000000|2022-05-10 02:00:00|16146.3|16142.3|16179.8|16175.8|16201.3|16197.3|16141.3|16137.3|2172
1652151600000|2022-05-10 03:00:00|16182.3|16178.3|16263.8|16259.8|16290.8|16286.8|16167.8|16163.8|11902
1652155200000|2022-05-10 04:00:00|16263.3|16259.3|16257.3|16253.3|16281.8|16277.8|16203.8|16199.8|9651
1652158800000|2022-05-10 05:00:00|16257.1|16253.1|16250.3|16246.3|16288.1|16284.1|16238.8|16234.8|7058
1652162400000|2022-05-10 06:00:00|16249.8|16245.8|16338.6|16334.6|16364.6|16360.6|16238.1|16234.1|10333
1652166000000|2022-05-10 07:00:00|16338.3|16334.3|16265.8|16261.8|16364.8|16360.8|16265.8|16261.8|10202
1652169600000|2022-05-10 08:00:00|16264.6|16260.6|16286.8|16282.8|16336.1|16332.1|16254.1|16250.1|9671
1652173200000|2022-05-10 09:00:00|16286.6|16282.6|16181.3|16177.3|16318.3|16314.3|16170.1|16166.1|20075
1652176800000|2022-05-10 10:00:00|16179.8|16175.8|16187.1|16183.1|16213.1|16209.1|16171.3|16153.3|13287278
1652180400000|2022-05-10 11:00:00|16187.6|16183.6|16199.8|16195.8|16208.3|16204.3|16179.1|16175.1|750
1652184000000|2022-05-10 12:00:00|16198.3|16194.3|16233.3|16229.3|16243.8|16239.8|16194.8|16190.8|940
1652187600000|2022-05-10 13:00:00|16236.3|16232.3|16164.3|16160.3|16250.8|16246.8|16130.8|16126.8|4728
1652191200000|2022-05-10 14:00:00|16161.8|16157.8|16079.3|16075.3|16169.3|16165.3|16056.8|16052.8|5172
1652194800000|2022-05-10 15:00:00|16078.3|16074.3|16043.3|16039.3|16086.8|16082.8|16023.8|16019.8|4240
1652198400000|2022-05-10 16:00:00|16045.8|16041.8|16020.8|16016.8|16051.8|16047.8|16000.3|15996.3|1879
1652202000000|2022-05-10 17:00:00|16018.8|16014.8|16152.8|16148.8|16153.8|16149.8|16003.8|15999.8|2678
1652205600000|2022-05-10 18:00:00|16152.3|16148.3|16118.3|16114.3|16159.8|16155.8|16098.8|16094.8|1352
1652209200000|2022-05-10 19:00:00|16121.3|16117.3|16135.3|16131.3|16148.8|16144.8|16109.8|16105.8|335
1652212800000|2022-05-10 20:00:00|16113.3|16109.3|16089.8|16085.8|16113.3|16109.3|16085.3|16081.3|417
1652216400000|2022-05-10 21:00:00|16084.3|16080.3|16090.8|16072.8|16092.9|16085.8|16084.3|16070.5|13371351
1652220000000|2022-05-10 22:00:00|16089.3|16071.3|16104.6|16086.6|16108.1|16090.1|16083.1|16065.1|0
1652223600000|2022-05-10 23:00:00|16104.9|16086.9|16092.4|16074.4|16111|16093|16076.7|16058.7|0
1652227200000|2022-05-11 00:00:00|16091.8|16073.8|16102|16084|16128.7|16110.7|16080.9|16062.9|0
1652230800000|2022-05-11 01:00:00|16102.3|16084.3|16138.8|16134.8|16149.3|16145.3|16073.3|16069.3|1946
1652234400000|2022-05-11 02:00:00|16138.3|16134.3|16156.3|16152.3|16171.3|16167.3|16136.3|16132.3|1825
1652238000000|2022-05-11 03:00:00|16157.3|16153.3|16259.3|16255.3|16265.3|16261.3|16142.3|16138.3|9004
1652241600000|2022-05-11 04:00:00|16258.8|16254.8|16076.2|16072.2|16260.3|16256.3|16066.5|16062.5|13467
1652245200000|2022-05-11 05:00:00|16077|16073|16083.7|16079.7|16114.7|16110.7|16045|16041|8963
1652248800000|2022-05-11 06:00:00|16083.5|16079.5|16071|16067|16129|16125|16063.2|16059.2|8337
1652252400000|2022-05-11 07:00:00|16071.7|16067.7|16005.5|16001.5|16086.7|16082.7|15956.7|15952.7|13271
1652256000000|2022-05-11 08:00:00|16006.5|16002.5|16157.5|16153.5|16166|16162|16002.2|15998.2|15164
1652259600000|2022-05-11 09:00:00|16156.2|16152.2|16183.7|16179.7|16202.7|16198.7|16097.5|16093.5|18027
1652263200000|2022-05-11 10:00:00|16168.2|16164.2|16158.7|16154.7|16182.1|16166.2|16135|16127.9|14670308
1652266800000|2022-05-11 11:00:00|16159|16155|16162.7|16158.7|16178.2|16174.2|16152.2|16148.2|547
1652270400000|2022-05-11 12:00:00|16163.2|16159.2|15984.7|15980.7|16167.2|16163.2|15969.2|15965.2|4476
1652274000000|2022-05-11 13:00:00|15984.2|15980.2|16138.7|16134.7|16173.2|16169.2|15972.7|15968.7|7539
1652277600000|2022-05-11 14:00:00|16138.2|16134.2|16094.7|16090.7|16164.2|16160.2|16046.7|16042.7|4930
1652281200000|2022-05-11 15:00:00|16090.7|16086.7|16097.7|16093.7|16157.7|16153.7|16067.7|16063.7|2002
1652284800000|2022-05-11 16:00:00|16092.7|16088.7|16025.7|16021.7|16106.7|16102.7|16017.7|16013.7|2123
1652288400000|2022-05-11 17:00:00|16023.7|16019.7|15958.2|15954.2|16023.7|16019.7|15953.7|15949.7|2298
1652292000000|2022-05-11 18:00:00|15960.2|15956.2|15976.2|15972.2|16038.7|16034.7|15957.7|15953.7|1690
1652295600000|2022-05-11 19:00:00|15980.7|15976.7|15930.7|15926.7|15986.7|15982.7|15921.2|15917.2|2173
1652299200000|2022-05-11 20:00:00|15932.2|15928.2|15961.7|15957.7|15974.2|15970.2|15927.7|15923.7|608
1652302800000|2022-05-11 21:00:00|15963.7|15959.7|15972|15954|15973.4|15959.7|15963.7|15946.3|14754876
1652306400000|2022-05-11 22:00:00|15970.4|15952.4|15971.9|15953.9|15975.2|15957.2|15936.7|15918.7|0
1652310000000|2022-05-11 23:00:00|15972.2|15954.2|15979.1|15961.1|15989.2|15971.2|15956.5|15938.5|0
1652313600000|2022-05-12 00:00:00|15979.8|15961.8|15992.8|15974.8|16000.7|15982.7|15912.7|15894.7|0
1652317200000|2022-05-12 01:00:00|15992.6|15974.6|15994.7|15990.7|16004.7|16000.7|15940.2|15936.2|2809
1652320800000|2022-05-12 02:00:00|15991.2|15987.2|15949.2|15945.2|16001.7|15997.7|15932.7|15928.7|1835
1652324400000|2022-05-12 03:00:00|15950.7|15946.7|15863.8|15859.8|15978.2|15974.2|15857.8|15853.8|12951
1652328000000|2022-05-12 04:00:00|15864.3|15860.3|15849.1|15845.1|15873.3|15869.3|15806.8|15802.8|16962
1652331600000|2022-05-12 05:00:00|15848.8|15844.8|15781.6|15777.6|15870.1|15866.1|15759.8|15755.8|12484
1652335200000|2022-05-12 06:00:00|15782.3|15778.3|15764.1|15760.1|15829.6|15825.6|15761.6|15757.6|7787
1652338800000|2022-05-12 07:00:00|15764.3|15760.3|15816.1|15812.1|15829.1|15825.1|15731.1|15727.1|11516
1652342400000|2022-05-12 08:00:00|15815.6|15811.6|15709.8|15705.8|15834.3|15830.3|15687.3|15683.3|10387
1652346000000|2022-05-12 09:00:00|15710.1|15706.1|15773.8|15769.8|15789.3|15785.3|15670.8|15666.8|18303
1652349600000|2022-05-12 10:00:00|15773.1|15769.1|15807.1|15803.1|15829.4|15811.4|15771.1|15767.1|15177272
1652353200000|2022-05-12 11:00:00|15807.6|15803.6|15748.3|15744.3|15822.3|15818.3|15736.8|15732.8|1342
1652356800000|2022-05-12 12:00:00|15748.8|15744.8|15790.8|15786.8|15816.3|15812.3|15744.3|15740.3|1015
1652360400000|2022-05-12 13:00:00|15795.8|15791.8|15769.8|15765.8|15821.3|15817.3|15724.3|15720.3|3701
1652364000000|2022-05-12 14:00:00|15771.8|15767.8|15882.3|15878.3|15895.3|15891.3|15753.8|15749.8|4202
1652367600000|2022-05-12 15:00:00|15884.8|15880.8|15818.8|15814.8|15923.3|15919.3|15815.8|15811.8|4290
1652371200000|2022-05-12 16:00:00|15819.3|15815.3|15830.8|15826.8|15872.3|15868.3|15797.3|15793.3|2104
1652374800000|2022-05-12 17:00:00|15826.8|15822.8|15776.8|15772.8|15842.3|15838.3|15763.3|15759.3|1377
1652378400000|2022-05-12 18:00:00|15771.8|15767.8|15736.8|15732.8|15785.8|15781.8|15728.8|15724.8|1524
1652382000000|2022-05-12 19:00:00|15738.3|15734.3|15839.8|15835.8|15855.8|15851.8|15732.3|15728.3|1556
1652385600000|2022-05-12 20:00:00|15835.3|15831.3|15830.3|15826.3|15863.8|15859.8|15820.8|15816.8|1039
1652389200000|2022-05-12 21:00:00|15837.2|15819.2|15844.9|15826.9|15845.1|15827.1|15836.6|15818.6|15277698
1652392800000|2022-05-12 22:00:00|15848.6|15830.6|15866.6|15848.6|15873|15855|15847.2|15829.2|0
1652396400000|2022-05-12 23:00:00|15867.2|15849.2|15924.1|15906.1|15929.9|15911.9|15865.5|15847.5|0
1652400000000|2022-05-13 00:00:00|15923.5|15905.5|15952.1|15934.1|15956.3|15938.3|15912|15894|0
1652403600000|2022-05-13 01:00:00|15951.8|15933.8|15939.3|15935.3|15971.3|15967.3|15895.8|15891.8|3765
1652407200000|2022-05-13 02:00:00|15938.8|15934.8|15943.8|15939.8|15976.3|15972.3|15938.8|15934.8|2627
1652410800000|2022-05-13 03:00:00|15942.3|15938.3|15985.8|15981.8|16011.3|16007.3|15897.3|15893.3|14209
1652414400000|2022-05-13 04:00:00|15985.3|15981.3|15911.8|15907.8|16000.3|15996.3|15850.6|15846.6|15926
1652418000000|2022-05-13 05:00:00|15912.1|15908.1|15952.3|15948.3|15980.8|15976.8|15910.8|15906.8|11277
1652421600000|2022-05-13 06:00:00|15950.6|15946.6|15987.8|15983.8|16032.6|16028.6|15950.6|15946.6|10707
1652425200000|2022-05-13 07:00:00|15988.6|15984.6|15997.8|15993.8|16055.3|16051.3|15961.1|15957.1|11165
1652428800000|2022-05-13 08:00:00|15998.1|15994.1|15813.8|15809.8|16045.3|16041.3|15808.1|15804.1|17691
1652432400000|2022-05-13 09:00:00|15814.3|15810.3|15749.3|15745.3|15849.6|15845.6|15710.6|15706.6|29824
1652436000000|2022-05-13 10:00:00|15749.8|15745.8|15741.1|15737.1|15776.1|15758.1|15737.8|15725.9|15926167
1652439600000|2022-05-13 11:00:00|15741.6|15737.6|15767.8|15763.8|15779.8|15775.8|15740.3|15736.3|1239
1652443200000|2022-05-13 12:00:00|15769.8|15765.8|15753.8|15749.8|15775.3|15771.3|15753.8|15749.8|1279
1652446800000|2022-05-13 13:00:00|15755.3|15751.3|15781.3|15777.3|15793.3|15789.3|15722.3|15718.3|3013
1652450400000|2022-05-13 14:00:00|15783.3|15779.3|15841.3|15837.3|15874.3|15870.3|15781.3|15777.3|4176
1652454000000|2022-05-13 15:00:00|15841.8|15837.8|15849.3|15845.3|15858.3|15854.3|15827.3|15823.3|2461
1652457600000|2022-05-13 16:00:00|15854.8|15850.8|15854.3|15850.3|15883.8|15879.8|15840.8|15836.8|1549
1652461200000|2022-05-13 17:00:00|15857.3|15853.3|15796.3|15792.3|15863.3|15859.3|15790.8|15786.8|1626
1652464800000|2022-05-13 18:00:00|15796.8|15792.8|15825.8|15821.8|15828.8|15824.8|15765.8|15761.8|1342
1652468400000|2022-05-13 19:00:00|15826.8|15822.8|15865.8|15861.8|15866.3|15862.3|15824.3|15820.3|1433
1652472000000|2022-05-13 20:00:00|15864.8|15860.8|15863.3|15859.3|15864.8|15860.8|15835.8|15831.8|444
1652652000000|2022-05-15 22:00:00|15897.7|15879.7|15941.6|15923.6|15954.6|15936.6|15897|15879|0
1652655600000|2022-05-15 23:00:00|15941.9|15923.9|15944.4|15926.4|15961.2|15943.2|15926.1|15908.1|0
1652659200000|2022-05-16 00:00:00|15943.7|15925.7|15928.6|15910.6|15945.8|15927.8|15913.3|15895.3|0
1652662800000|2022-05-16 01:00:00|15929.2|15911.2|15820.3|15816.3|15929.2|15911.2|15808.3|15804.3|2304
1652666400000|2022-05-16 02:00:00|15821.3|15817.3|15798.3|15794.3|15823.8|15819.8|15749.8|15745.8|2722
1652670000000|2022-05-16 03:00:00|15800.3|15796.3|15861.8|15857.8|15873.8|15869.8|15723.3|15719.3|10269
1652673600000|2022-05-16 04:00:00|15863.8|15859.8|15896.6|15892.6|15948.3|15944.3|15862.8|15858.8|13686
1652677200000|2022-05-16 05:00:00|15897.1|15893.1|15864.1|15860.1|15933.6|15929.6|15854.6|15850.6|6600
1652680800000|2022-05-16 06:00:00|15864.6|15860.6|15800.8|15796.8|15878.6|15874.6|15774.6|15770.6|7509
1652684400000|2022-05-16 07:00:00|15800.3|15796.3|15792.3|15788.3|15832.6|15828.6|15733.6|15729.6|9508
1652688000000|2022-05-16 08:00:00|15792.1|15788.1|15864.1|15860.1|15882.8|15878.8|15792.1|15788.1|8418
1652691600000|2022-05-16 09:00:00|15865.1|15861.1|15828.3|15824.3|15871.8|15867.8|15774.6|15770.6|8624
1652695200000|2022-05-16 10:00:00|15828.1|15824.1|15832.8|15828.8|15850.4|15836.8|15819.8|15814.5|10722942
1652698800000|2022-05-16 11:00:00|15833.1|15829.1|15821.8|15817.8|15838.1|15834.1|15809.3|15805.3|462
1652702400000|2022-05-16 12:00:00|15819.8|15815.8|15825.3|15821.3|15849.3|15845.3|15813.3|15809.3|766
1652706000000|2022-05-16 13:00:00|15823.3|15819.3|15811.3|15807.3|15865.8|15861.8|15798.8|15794.8|2279
1652709600000|2022-05-16 14:00:00|15810.8|15806.8|15813.8|15809.8|15877.8|15873.8|15788.8|15784.8|1850
1652713200000|2022-05-16 15:00:00|15813.3|15809.3|15862.8|15858.8|15866.8|15862.8|15797.8|15793.8|1226
1652716800000|2022-05-16 16:00:00|15863.8|15859.8|15823.3|15819.3|15866.3|15862.3|15815.8|15811.8|598
1652720400000|2022-05-16 17:00:00|15820.3|15816.3|15846.8|15842.8|15870.3|15866.3|15813.8|15809.8|669
1652724000000|2022-05-16 18:00:00|15838.3|15834.3|15868.3|15864.3|15887.8|15883.8|15834.3|15830.3|422
1652727600000|2022-05-16 19:00:00|15866.3|15862.3|15831.3|15827.3|15874.8|15870.8|15812.8|15808.8|762
1652731200000|2022-05-16 20:00:00|15828.8|15824.8|15814.8|15810.8|15828.8|15824.8|15807.8|15803.8|405
1652734800000|2022-05-16 21:00:00|15808.3|15804.3|15812.6|15794.6|15815.7|15804.3|15808.3|15791.6|10801775
1652738400000|2022-05-16 22:00:00|15816.4|15798.4|15829.8|15811.8|15834.4|15816.4|15815.8|15797.8|0
1652742000000|2022-05-16 23:00:00|15830.1|15812.1|15837.5|15819.5|15838.6|15820.6|15820.7|15802.7|0
1652745600000|2022-05-17 00:00:00|15838.1|15820.1|15844.1|15826.1|15866.7|15848.7|15824.2|15806.2|0
1652749200000|2022-05-17 01:00:00|15843.7|15825.7|15862.3|15858.3|15870.8|15866.8|15828.8|15824.8|2505
1652752800000|2022-05-17 02:00:00|15862.8|15858.8|15858|15854|15867.5|15863.5|15844|15840|1180
1652756400000|2022-05-17 03:00:00|15859|15855|15928.5|15924.5|15933.5|15929.5|15851|15847|7814
1652760000000|2022-05-17 04:00:00|15929.5|15925.5|15990.8|15986.8|15996.5|15992.5|15888|15884|9670
1652763600000|2022-05-17 05:00:00|15991|15987|16093.8|16089.8|16098.8|16094.8|15988.3|15984.3|12346
1652767200000|2022-05-17 06:00:00|16094|16090|16099.3|16095.3|16115|16111|16071.3|16067.3|8402
1652770800000|2022-05-17 07:00:00|16099|16095|16113.8|16109.8|16152.5|16148.5|16087|16083|10598
1652774400000|2022-05-17 08:00:00|16113.3|16109.3|16189.8|16185.8|16200|16196|16110.8|16106.8|10105
1652778000000|2022-05-17 09:00:00|16189.3|16185.3|16240|16236|16246.5|16242.5|16157.5|16153.5|15857
1652781600000|2022-05-17 10:00:00|16241.3|16237.3|16239.5|16235.5|16252.3|16248.3|16220.5|16202.5|12271613
1652785200000|2022-05-17 11:00:00|16239|16235|16227.5|16223.5|16249|16245|16224.3|16220.3|825
1652788800000|2022-05-17 12:00:00|16228.5|16224.5|16224|16220|16234.5|16230.5|16215.5|16211.5|703
1652792400000|2022-05-17 13:00:00|16221|16217|16194.5|16190.5|16240.5|16236.5|16188|16184|2485
1652796000000|2022-05-17 14:00:00|16195.5|16191.5|16157|16153|16217.5|16213.5|16145|16141|2221
1652799600000|2022-05-17 15:00:00|16159.5|16155.5|16193|16189|16207.5|16203.5|16156|16152|1488
1652803200000|2022-05-17 16:00:00|16194|16190|16198.5|16194.5|16214|16210|16172.5|16168.5|840
1652806800000|2022-05-17 17:00:00|16197|16193|16210|16206|16221.5|16217.5|16187|16183|851
1652810400000|2022-05-17 18:00:00|16212|16208|16224.5|16220.5|16232.5|16228.5|16150.5|16146.5|1733
1652814000000|2022-05-17 19:00:00|16225|16221|16237.5|16233.5|16245|16241|16216.5|16212.5|1365
1652817600000|2022-05-17 20:00:00|16238|16234|16247|16243|16247|16243|16229.5|16225.5|545
1652821200000|2022-05-17 21:00:00|16246.5|16242.5|16254.5|16236.5|16254.6|16242.5|16246.5|16234.6|12346074
1652824800000|2022-05-17 22:00:00|16255.4|16237.4|16252.6|16234.6|16265.7|16247.7|16252.3|16234.3|0
1652828400000|2022-05-17 23:00:00|16252.7|16234.7|16239|16221|16254.5|16236.5|16236.8|16218.8|0
1652832000000|2022-05-18 00:00:00|16239.6|16221.6|16234.5|16216.5|16249.9|16231.9|16231.8|16213.8|0
1652835600000|2022-05-18 01:00:00|16234.7|16216.7|16216.5|16212.5|16260.5|16256.5|16172.5|16168.5|3349
1652839200000|2022-05-18 02:00:00|16215|16211|16220.5|16216.5|16233|16229|16200|16196|1663
1652842800000|2022-05-18 03:00:00|16220|16216|16308.5|16304.5|16316.5|16312.5|16210.5|16206.5|11229
1652846400000|2022-05-18 04:00:00|16307|16303|16265.8|16261.8|16335.5|16331.5|16234.3|16230.3|12949
1652850000000|2022-05-18 05:00:00|16265.3|16261.3|16283.3|16279.3|16311.5|16307.5|16243|16239|5297
1652853600000|2022-05-18 06:00:00|16283.5|16279.5|16175.5|16171.5|16299.8|16295.8|16167.5|16163.5|6771
1652857200000|2022-05-18 07:00:00|16175.8|16171.8|16198.5|16194.5|16210|16206|16141.8|16137.8|8827
1652860800000|2022-05-18 08:00:00|16198.8|16194.8|16204.5|16200.5|16296.5|16292.5|16167.5|16163.5|10167
1652864400000|2022-05-18 09:00:00|16204.3|16200.3|16209.5|16205.5|16237.8|16233.8|16159.8|16155.8|12162
1652868000000|2022-05-18 10:00:00|16209.8|16205.8|16191.8|16187.8|16216.8|16212.8|16184.3|16167.7|12494950
1652871600000|2022-05-18 11:00:00|16193.3|16189.3|16166.5|16162.5|16194.3|16190.3|16159|16155|846
1652875200000|2022-05-18 12:00:00|16167.5|16163.5|16149|16145|16193|16189|16147.5|16143.5|1002
1652878800000|2022-05-18 13:00:00|16150|16146|16146|16142|16189|16185|16133.5|16129.5|3229
1652882400000|2022-05-18 14:00:00|16145.5|16141.5|16120|16116|16163.5|16159.5|16111|16107|2568
1652886000000|2022-05-18 15:00:00|16118|16114|16019.5|16015.5|16118.5|16114.5|16017|16013|3367
1652889600000|2022-05-18 16:00:00|16018|16014|16017|16013|16023|16019|15989|15985|1966
1652893200000|2022-05-18 17:00:00|16017.5|16013.5|15937|15933|16017.5|16013.5|15929.5|15925.5|1783
1652896800000|2022-05-18 18:00:00|15939|15935|15903|15899|15951.5|15947.5|15893.5|15889.5|1418
1652900400000|2022-05-18 19:00:00|15899.5|15895.5|15897.5|15893.5|15916.5|15912.5|15855.5|15851.5|2742
1652904000000|2022-05-18 20:00:00|15898|15894|15886.5|15882.5|15900|15896|15863|15859|755
1652907600000|2022-05-18 21:00:00|15888|15884|15907.5|15889.5|15910.6|15903|15872.5|15868.5|12560678
1652911200000|2022-05-18 22:00:00|15909.6|15891.6|15912.1|15894.1|15919.3|15901.3|15897.6|15879.6|0
1652914800000|2022-05-18 23:00:00|15912.4|15894.4|15860.3|15842.3|15915|15897|15859.5|15841.5|0
1652918400000|2022-05-19 00:00:00|15859.3|15841.3|15887.4|15869.4|15896.3|15878.3|15849.5|15831.5|0
1652922000000|2022-05-19 01:00:00|15888.7|15870.7|15900|15896|15919.5|15915.5|15862.5|15858.5|3594
1652925600000|2022-05-19 02:00:00|15898|15894|15929|15925|15929.5|15925.5|15883.5|15879.5|2028
1652929200000|2022-05-19 03:00:00|15928|15924|15895|15891|15986.5|15982.5|15864|15860|13915
1652932800000|2022-05-19 04:00:00|15894.5|15890.5|15880|15876|15915.5|15911.5|15849|15845|11509
1652936400000|2022-05-19 05:00:00|15880.3|15876.3|15817.5|15813.5|15895.3|15891.3|15814|15810|9506
1652940000000|2022-05-19 06:00:00|15816.5|15812.5|15808.5|15804.5|15827|15823|15792.3|15788.3|11658
1652943600000|2022-05-19 07:00:00|15808.3|15804.3|15780.5|15776.5|15809|15805|15738.8|15734.8|12382
1652947200000|2022-05-19 08:00:00|15780|15776|15744.5|15740.5|15794|15790|15744.5|15740.5|9665
1652950800000|2022-05-19 09:00:00|15743.8|15739.8|15759|15755|15769.8|15765.8|15711.8|15707.8|17964
1652954400000|2022-05-19 10:00:00|15760.8|15756.8|15809|15805|15819.8|15815.8|15751.3|15741.9|12603081
1652958000000|2022-05-19 11:00:00|15809.8|15805.8|15821|15817|15829.5|15825.5|15781.8|15777.8|1332
1652961600000|2022-05-19 12:00:00|15816|15812|15801.5|15797.5|15823.5|15819.5|15789|15785|817
1652965200000|2022-05-19 13:00:00|15799.5|15795.5|15873|15869|15896|15892|15798.5|15794.5|4342
1652968800000|2022-05-19 14:00:00|15871.5|15867.5|15915.5|15911.5|15933|15929|15870.5|15866.5|4131
1652972400000|2022-05-19 15:00:00|15915|15911|15969|15965|15994|15990|15897.5|15893.5|3667
1652976000000|2022-05-19 16:00:00|15969.5|15965.5|15955|15951|15990|15986|15920|15916|2091
1652979600000|2022-05-19 17:00:00|15952.5|15948.5|15991.5|15987.5|15998|15994|15910.5|15906.5|1345
1652983200000|2022-05-19 18:00:00|15993|15989|15985.5|15981.5|15997|15993|15950.5|15946.5|1822
1652986800000|2022-05-19 19:00:00|15987.5|15983.5|15932|15928|16002.5|15998.5|15915|15911|1270
1652990400000|2022-05-19 20:00:00|15928|15924|15926|15922|15931.5|15927.5|15917|15913|392
1652994000000|2022-05-19 21:00:00|15921|15917|15927.7|15909.7|15929.8|15917|15921|15909.6|12692495
1652997600000|2022-05-19 22:00:00|15930.5|15912.5|15939.9|15921.9|15952.9|15934.9|15928.6|15910.6|0
1653001200000|2022-05-19 23:00:00|15940.5|15922.5|15955.8|15937.8|15962.4|15944.4|15930.4|15912.4|0
1653004800000|2022-05-20 00:00:00|15957.1|15939.1|15973.5|15955.5|15992.1|15974.1|15955.8|15937.8|0
1653008400000|2022-05-20 01:00:00|15972.9|15954.9|15992.5|15988.5|15999.5|15995.5|15938|15934|2968
1653012000000|2022-05-20 02:00:00|15993.5|15989.5|15989.5|15985.5|16009|16005|15966|15962|2526
1653015600000|2022-05-20 03:00:00|15989|15985|16083|16079|16104|16100|15968|15964|15159
1653019200000|2022-05-20 04:00:00|16083.5|16079.5|16139.3|16135.3|16159|16155|16083.5|16079.5|20333
1653022800000|2022-05-20 05:00:00|16139|16135|16147|16143|16170.8|16166.8|16127.3|16123.3|9647
1653026400000|2022-05-20 06:00:00|16146.8|16142.8|16105|16101|16181.8|16177.8|16084.8|16080.8|10606
1653030000000|2022-05-20 07:00:00|16104.8|16100.8|16171.5|16167.5|16195.5|16191.5|16081|16077|12258
1653033600000|2022-05-20 08:00:00|16171.3|16167.3|16165.5|16161.5|16218.3|16214.3|16151.3|16147.3|10569
1653037200000|2022-05-20 09:00:00|16165.3|16161.3|16250.8|16246.8|16253|16249|16157.3|16153.3|19008
1653040800000|2022-05-20 10:00:00|16250|16246|16240|16236|16251.8|16247.8|16228.3|16210.3|13689782
1653044400000|2022-05-20 11:00:00|16239.8|16235.8|16226|16222|16240.8|16236.8|16219|16215|749
1653048000000|2022-05-20 12:00:00|16224.5|16220.5|16210.5|16206.5|16232.5|16228.5|16201|16197|764
1653051600000|2022-05-20 13:00:00|16210|16206|16204.5|16200.5|16246|16242|16190.5|16186.5|2059
1653055200000|2022-05-20 14:00:00|16206|16202|16121.5|16117.5|16207.5|16203.5|16121|16117|3857
1653058800000|2022-05-20 15:00:00|16122.5|16118.5|16090|16086|16129|16125|16081|16077|3359
1653062400000|2022-05-20 16:00:00|16090.5|16086.5|15993|15989|16092|16088|15965|15961|3952
1653066000000|2022-05-20 17:00:00|15993.5|15989.5|15998.5|15994.5|16010|16006|15932.5|15928.5|2590
1653069600000|2022-05-20 18:00:00|16001.5|15997.5|16012|16008|16038|16034|15973.5|15969.5|1404
1653073200000|2022-05-20 19:00:00|16018.5|16014.5|16152.5|16148.5|16157.5|16153.5|15988|15984|2585
1653076800000|2022-05-20 20:00:00|16151.5|16147.5|16173|16169|16179.5|16175.5|16138|16134|761
1653256800000|2022-05-22 22:00:00|16235.3|16217.3|16246.6|16228.6|16250.2|16232.2|16221.1|16203.1|0
1653260400000|2022-05-22 23:00:00|16247.2|16229.2|16272.8|16254.8|16278.2|16260.2|16247.2|16229.2|0
1653264000000|2022-05-23 00:00:00|16271.8|16253.8|16275.4|16257.4|16290|16272|16256.6|16238.6|0
1653267600000|2022-05-23 01:00:00|16275.1|16257.1|16243.5|16239.5|16361.5|16357.5|16235.5|16231.5|5915
1653271200000|2022-05-23 02:00:00|16242|16238|16234.5|16230.5|16252|16248|16205|16201|2469
1653274800000|2022-05-23 03:00:00|16236|16232|16227|16223|16318.5|16314.5|16193|16189|12905
1653278400000|2022-05-23 04:00:00|16227.5|16223.5|16292.8|16288.8|16301|16297|16169.5|16165.5|13163
1653282000000|2022-05-23 05:00:00|16292.5|16288.5|16332|16328|16342.3|16338.3|16281.5|16277.5|10293
1653285600000|2022-05-23 06:00:00|16331.5|16327.5|16346.5|16342.5|16353.8|16349.8|16312.5|16308.5|8003
1653289200000|2022-05-23 07:00:00|16347.8|16343.8|16351.3|16347.3|16356.3|16352.3|16295|16291|11422
1653292800000|2022-05-23 08:00:00|16350.5|16346.5|16224.3|16220.3|16383.3|16379.3|16202|16198|16262
1653296400000|2022-05-23 09:00:00|16225|16221|16151.3|16147.3|16237.5|16233.5|16139.8|16135.8|16676
1653300000000|2022-05-23 10:00:00|16154|16150|16203.3|16199.3|16203.3|16199.3|16152.5|16146.4|12314290
1653303600000|2022-05-23 11:00:00|16204|16200|16213.5|16209.5|16218|16214|16190|16186|1131
1653307200000|2022-05-23 12:00:00|16215|16211|16196.5|16192.5|16225.5|16221.5|16189|16185|681
1653310800000|2022-05-23 13:00:00|16197|16193|16174.5|16170.5|16236.5|16232.5|16169|16165|2610
1653314400000|2022-05-23 14:00:00|16174|16170|16202|16198|16218|16214|16131|16127|3139
1653318000000|2022-05-23 15:00:00|16202.5|16198.5|16244.5|16240.5|16260|16256|16202.5|16198.5|1653
1653321600000|2022-05-23 16:00:00|16242.5|16238.5|16241|16237|16263|16259|16227|16223|1237
1653325200000|2022-05-23 17:00:00|16238|16234|16239.5|16235.5|16247.5|16243.5|16202.5|16198.5|742
1653328800000|2022-05-23 18:00:00|16244|16240|16235.5|16231.5|16263.5|16259.5|16233|16229|457
1653332400000|2022-05-23 19:00:00|16234.5|16230.5|16243.5|16239.5|16253.5|16249.5|16216|16212|695
1653336000000|2022-05-23 20:00:00|16249.5|16245.5|16246.5|16242.5|16254.5|16250.5|16233|16229|424
1653339600000|2022-05-23 21:00:00|16242.5|16238.5|16202.6|16184.6|16247|16238.5|16195.2|16177.2|12419354
1653343200000|2022-05-23 22:00:00|16184|16166|16167.8|16149.8|16184|16166|16121|16103|0
1653346800000|2022-05-23 23:00:00|16168.8|16150.8|16175.7|16157.7|16180|16162|16153.4|16135.4|0
1653350400000|2022-05-24 00:00:00|16174.4|16156.4|16176.8|16158.8|16182.3|16164.3|16156.3|16138.3|0
1653354000000|2022-05-24 01:00:00|16177.5|16159.5|16207|16203|16230.5|16226.5|16174.5|16158.5|2449
1653357600000|2022-05-24 02:00:00|16209.5|16205.5|16197.5|16193.5|16214|16210|16184.5|16180.5|1250
1653361200000|2022-05-24 03:00:00|16199|16195|16151.5|16147.5|16227|16223|16148.5|16144.5|10231
1653364800000|2022-05-24 04:00:00|16148|16144|16110|16106|16175|16171|16082.8|16078.8|21233
1653368400000|2022-05-24 05:00:00|16109.8|16105.8|16123|16119|16146.5|16142.5|16101.8|16097.8|11460
1653372000000|2022-05-24 06:00:00|16122.5|16118.5|16162.5|16158.5|16215.3|16211.3|16113.3|16109.3|14720
1653375600000|2022-05-24 07:00:00|16163.5|16159.5|16139.5|16135.5|16229.8|16225.8|16089.5|16085.5|19348
1653379200000|2022-05-24 08:00:00|16138.5|16134.5|16054|16050|16155.5|16151.5|16049.5|16045.5|12775
1653382800000|2022-05-24 09:00:00|16054.5|16050.5|16117.5|16113.5|16120.3|16116.3|16031.5|16027.5|15772
1653386400000|2022-05-24 10:00:00|16106.1|16102.1|16109.1|16105.1|16119.4|16109.9|16086.1|16080.8|11174842
1653390000000|2022-05-24 11:00:00|16109.6|16105.6|16098.6|16094.6|16133.1|16129.1|16094.1|16090.1|759
1653393600000|2022-05-24 12:00:00|16099.6|16095.6|16111.6|16107.6|16123.1|16119.1|16091.1|16087.1|526
1653397200000|2022-05-24 13:00:00|16113.1|16109.1|16070.6|16066.6|16119.1|16115.1|16070.6|16066.6|2073
1653400800000|2022-05-24 14:00:00|16066.1|16062.1|16002.1|15998.1|16071.1|16067.1|15987.6|15983.6|3435
1653404400000|2022-05-24 15:00:00|16000.6|15996.6|16089.1|16085.1|16090.1|16086.1|15989.1|15985.1|2103
1653408000000|2022-05-24 16:00:00|16088.1|16084.1|16070.6|16066.6|16117.6|16113.6|16049.1|16045.1|791
1653411600000|2022-05-24 17:00:00|16065.6|16061.6|16109.1|16105.1|16114.6|16110.6|16045.6|16041.6|496
1653415200000|2022-05-24 18:00:00|16109.6|16105.6|16076.1|16072.1|16145.6|16141.6|16053.6|16049.6|1050
1653418800000|2022-05-24 19:00:00|16073.6|16069.6|16139.1|16135.1|16169.6|16165.6|16073.6|16069.6|504
1653422400000|2022-05-24 20:00:00|16141.6|16137.6|16129.1|16125.1|16153.6|16149.6|16117.6|16113.6|344
1653426000000|2022-05-24 21:00:00|16124.6|16120.6|16133.3|16115.3|16134.6|16120.6|16124.6|16113.4|11285229
1653429600000|2022-05-24 22:00:00|16132.9|16114.9|16156.7|16138.7|16166.3|16148.3|16132.8|16114.8|0
1653433200000|2022-05-24 23:00:00|16158.3|16140.3|16162.1|16144.1|16175.5|16157.5|16155.6|16137.6|0
1653436800000|2022-05-25 00:00:00|16161.4|16143.4|16139.5|16121.5|16161.4|16143.4|16114.9|16096.9|0
1653440400000|2022-05-25 01:00:00|16143.5|16139.5|16165|16161|16165.5|16161.5|16126|16122|1250
1653444000000|2022-05-25 02:00:00|16166|16162|16165.5|16161.5|16184.5|16180.5|16144|16140|1809
1653447600000|2022-05-25 03:00:00|16167|16163|16198.5|16194.5|16219.5|16215.5|16165.5|16161.5|7104
1653451200000|2022-05-25 04:00:00|16201.5|16197.5|16122.5|16118.5|16209|16205|16108|16104|15771
1653454800000|2022-05-25 05:00:00|16122.8|16118.8|16118.5|16114.5|16166.5|16162.5|16114|16110|6637
1653458400000|2022-05-25 06:00:00|16118.8|16114.8|16074.5|16070.5|16127.8|16123.8|16045.8|16041.8|11306
1653462000000|2022-05-25 07:00:00|16074.8|16070.8|16045.3|16041.3|16095.8|16091.8|16025.8|16021.8|10587
1653465600000|2022-05-25 08:00:00|16045|16041|16053|16049|16095.5|16091.5|16000|15996|15278
1653469200000|2022-05-25 09:00:00|16052.8|16048.8|16028.3|16024.3|16057.5|16053.5|15988.3|15984.3|16649
1653472800000|2022-05-25 10:00:00|16015.8|16011.8|15971.8|15967.8|16036.4|16026.5|15970.8|15966.8|6893587
1653476400000|2022-05-25 11:00:00|15972.3|15968.3|15957.5|15953.5|15987|15983|15929|15925|1142
1653480000000|2022-05-25 12:00:00|15953.5|15949.5|15975.5|15971.5|15980|15976|15941|15937|530
1653483600000|2022-05-25 13:00:00|15973|15969|16017|16013|16033|16029|15969|15965|1764
1653487200000|2022-05-25 14:00:00|16020.5|16016.5|16059|16055|16073.5|16069.5|16007|16003|1223
1653490800000|2022-05-25 15:00:00|16057.5|16053.5|16036.5|16032.5|16067.5|16063.5|16023|16019|1039
1653494400000|2022-05-25 16:00:00|16035.5|16031.5|16035|16031|16046.5|16042.5|15998|15994|1126
1653498000000|2022-05-25 17:00:00|16032|16028|16033.5|16029.5|16061.5|16057.5|16011|16007|1127
1653501600000|2022-05-25 18:00:00|16040.5|16036.5|16129.5|16125.5|16133|16129|16017|16013|1692
1653505200000|2022-05-25 19:00:00|16130|16126|16138.5|16134.5|16165|16161|16123|16119|3821
1653508800000|2022-05-25 20:00:00|16138|16134|16100|16096|16138|16134|16085|16081|982
1653512400000|2022-05-25 21:00:00|16089|16085|16096.8|16078.8|16102|16098|16086.5|16074.2|6974020
1653516000000|2022-05-25 22:00:00|16100.5|16082.5|16109.8|16091.8|16114.1|16096.1|16096.3|16078.3|0
1653519600000|2022-05-25 23:00:00|16110.5|16092.5|16093.5|16075.5|16117.7|16099.7|16089.9|16071.9|0
1653523200000|2022-05-26 00:00:00|16091.6|16073.6|16145.2|16127.2|16159.1|16141.1|16089.9|16071.9|0
1653526800000|2022-05-26 01:00:00|16144.6|16126.6|16089|16085|16150|16146|16088.5|16084.5|2121
1653530400000|2022-05-26 02:00:00|16091.5|16087.5|16083|16079|16107|16103|16073|16069|1381
1653534000000|2022-05-26 03:00:00|16082.5|16078.5|16074|16070|16116|16112|16052.5|16048.5|8521
1653537600000|2022-05-26 04:00:00|16074.5|16070.5|15948|15944|16080|16076|15946|15942|14560
1653541200000|2022-05-26 05:00:00|15949.8|15945.8|15895.3|15891.3|15959.5|15955.5|15888|15884|11729
1653544800000|2022-05-26 06:00:00|15895.5|15891.5|15906.8|15902.8|15947.8|15943.8|15882.5|15878.5|9699
1653548400000|2022-05-26 07:00:00|15906.5|15902.5|16125.8|16121.8|16140.5|16136.5|15903.3|15899.3|16335
1653552000000|2022-05-26 08:00:00|16126.5|16122.5|16121|16117|16164|16160|16057|16053|13109
1653555600000|2022-05-26 09:00:00|16120.8|16116.8|16180.8|16176.8|16184.3|16180.3|16081.5|16077.5|14230
1653559200000|2022-05-26 10:00:00|16181.5|16177.5|16163.5|16159.5|16183.8|16179.8|16146.6|16128.6|12443887
1653562800000|2022-05-26 11:00:00|16164|16160|16163.5|16159.5|16180.5|16176.5|16158.5|16154.5|685
1653566400000|2022-05-26 12:00:00|16163|16159|16143.5|16139.5|16163.5|16159.5|16125|16121|801
1653570000000|2022-05-26 13:00:00|16143|16139|16249|16245|16257|16253|16126.5|16122.5|3474
1653573600000|2022-05-26 14:00:00|16250|16246|16271.5|16267.5|16278|16274|16239.5|16235.5|3023
1653577200000|2022-05-26 15:00:00|16273.5|16269.5|16250|16246|16279|16275|16245|16241|2244
1653580800000|2022-05-26 16:00:00|16249.5|16245.5|16280.5|16276.5|16281|16277|16243.5|16239.5|1847
1653584400000|2022-05-26 17:00:00|16277|16273|16278|16274|16293.5|16289.5|16262.5|16258.5|1902
1653588000000|2022-05-26 18:00:00|16277|16273|16284.5|16280.5|16288.5|16284.5|16266|16262|1768
1653591600000|2022-05-26 19:00:00|16283|16279|16272.5|16268.5|16303.5|16299.5|16255|16251|1760
1653595200000|2022-05-26 20:00:00|16274|16270|16257.5|16253.5|16274|16270|16255|16251|728
1653598800000|2022-05-26 21:00:00|16255|16251|16254.2|16236.2|16261.2|16251|16254|16236.1|12531279
1653602400000|2022-05-26 22:00:00|16251.4|16233.4|16269|16251|16279.6|16261.6|16249.7|16231.7|0
1653606000000|2022-05-26 23:00:00|16268.7|16250.7|16277.1|16259.1|16283.4|16265.4|16265.1|16247.1|0
1653609600000|2022-05-27 00:00:00|16276.8|16258.8|16250.5|16232.5|16284.9|16266.9|16234.6|16216.6|0
1653613200000|2022-05-27 01:00:00|16251.1|16233.1|16250|16246|16273.5|16269.5|16236.5|16231.9|2092
1653616800000|2022-05-27 02:00:00|16252|16248|16262|16258|16267.5|16263.5|16246.5|16242.5|1033
1653620400000|2022-05-27 03:00:00|16261.5|16257.5|16301.5|16297.5|16313.5|16309.5|16250.5|16246.5|8411
1653624000000|2022-05-27 04:00:00|16302|16298|16246.5|16242.5|16310.5|16306.5|16227.3|16223.3|9547
1653627600000|2022-05-27 05:00:00|16246.3|16242.3|16245|16241|16277|16273|16207.5|16203.5|7708
1653631200000|2022-05-27 06:00:00|16244.3|16240.3|16261|16257|16268.8|16264.8|16190.8|16186.8|6147
1653634800000|2022-05-27 07:00:00|16260.5|16256.5|16325.8|16321.8|16328.8|16324.8|16244.8|16240.8|9110
1653638400000|2022-05-27 08:00:00|16326.3|16322.3|16308.5|16304.5|16344|16340|16247.8|16243.8|10572
1653642000000|2022-05-27 09:00:00|16308.3|16304.3|16328|16324|16329.3|16325.3|16263|16259|9161
1653645600000|2022-05-27 10:00:00|16327.5|16323.5|16319.5|16315.5|16345.7|16327.7|16293.3|16289.3|11126453
1653649200000|2022-05-27 11:00:00|16319.3|16315.3|16307.5|16303.5|16321|16317|16304.5|16300.5|368
1653652800000|2022-05-27 12:00:00|16306.5|16302.5|16347|16343|16347|16343|16306.5|16302.5|609
1653656400000|2022-05-27 13:00:00|16346|16342|16362|16358|16381.5|16377.5|16318|16314|2212
1653660000000|2022-05-27 14:00:00|16361.5|16357.5|16362|16358|16380.5|16376.5|16341.5|16337.5|2502
1653663600000|2022-05-27 15:00:00|16362.5|16358.5|16377|16373|16383.5|16379.5|16356|16352|1226
1653667200000|2022-05-27 16:00:00|16378.5|16374.5|16387.5|16383.5|16390.5|16386.5|16378.5|16374.5|785
1653670800000|2022-05-27 17:00:00|16386|16382|16388.5|16384.5|16393.5|16389.5|16380|16376|821
1653674400000|2022-05-27 18:00:00|16388|16384|16395.5|16391.5|16398|16394|16384.5|16380.5|1118
1653678000000|2022-05-27 19:00:00|16396|16392|16412.5|16408.5|16416|16412|16391|16387|841
1653681600000|2022-05-27 20:00:00|16413|16409|16434|16430|16435|16431|16408.5|16404.5|934
1653861600000|2022-05-29 22:00:00|16430|16412|16429.6|16411.6|16432.7|16414.7|16413|16395|0
1653865200000|2022-05-29 23:00:00|16429.9|16411.9|16439.7|16421.7|16455.6|16437.6|16426.5|16408.5|0
1653868800000|2022-05-30 00:00:00|16439.1|16421.1|16442.3|16424.3|16447.6|16429.6|16426.6|16408.6|0
1653872400000|2022-05-30 01:00:00|16442|16438|16450|16446|16471|16467|16413.5|16409.5|2046
1653876000000|2022-05-30 02:00:00|16449.5|16445.5|16487|16483|16507|16503|16446.5|16442.5|1597
1653879600000|2022-05-30 03:00:00|16487.5|16483.5|16571.5|16567.5|16577|16573|16472.5|16468.5|10163
1653883200000|2022-05-30 04:00:00|16572|16568|16607.8|16603.8|16620|16616|16562.5|16558.5|16404
1653886800000|2022-05-30 05:00:00|16608|16604|16659|16655|16672.8|16668.8|16601.5|16597.5|9544
1653890400000|2022-05-30 06:00:00|16657.8|16653.8|16629.5|16625.5|16673.8|16669.8|16616.8|16612.8|9139
1653894000000|2022-05-30 07:00:00|16630.5|16626.5|16639.3|16635.3|16653.3|16649.3|16614.3|16610.3|6082
1653897600000|2022-05-30 08:00:00|16639.5|16635.5|16622.5|16618.5|16652|16648|16586.5|16582.5|5501
1653901200000|2022-05-30 09:00:00|16622.8|16618.8|16646.3|16642.3|16654.5|16650.5|16602.8|16598.8|10890
1653904800000|2022-05-30 10:00:00|16620.2|16616.2|16614.7|16610.7|16620.2|16616.2|16574|16556|10204652
1653908400000|2022-05-30 11:00:00|16615.2|16611.2|16600.9|16596.9|16615.7|16611.7|16585.4|16581.4|342
1653912000000|2022-05-30 12:00:00|16598.4|16594.4|16619.9|16615.9|16620.4|16616.4|16598.4|16594.4|699
1653915600000|2022-05-30 13:00:00|16620.4|16616.4|16617.9|16613.9|16626.9|16622.9|16594.9|16590.9|926
1653919200000|2022-05-30 14:00:00|16613.4|16609.4|16618.9|16614.9|16627.9|16623.9|16609.9|16605.9|684
1653922800000|2022-05-30 15:00:00|16617.9|16613.9|16605.9|16601.9|16624.9|16620.9|16595.9|16591.9|987
1653926400000|2022-05-30 16:00:00|16606.4|16602.4|16598.4|16594.4|16619.4|16615.4|16593.4|16589.4|264
1653930000000|2022-05-30 17:00:00|16598.9|16594.9|16605.9|16601.9|16608.9|16604.9|16596.4|16592.4|77
1653933600000|2022-05-30 18:00:00|16604.9|16600.9|16601.4|16597.4|16606.4|16602.4|16600.4|16596.4|32
1653937200000|2022-05-30 19:00:00|16604.4|16600.4|16607.9|16603.9|16608.4|16604.4|16601.4|16597.4|11
1653940800000|2022-05-30 20:00:00|16604.4|16600.4|16587.9|16583.9|16609.9|16605.9|16587.9|16583.9|131
1653944400000|2022-05-30 21:00:00|16594.9|16576.9|16594.9|16576.9|16594.9|16576.9|16594.9|16576.9|10282442
1653948000000|2022-05-30 22:00:00|16587.9|16569.9|16563.9|16545.9|16593.5|16575.5|16545.7|16527.7|0
1653951600000|2022-05-30 23:00:00|16563.5|16545.5|16591.1|16573.1|16597.4|16579.4|16562.4|16544.4|0
1653955200000|2022-05-31 00:00:00|16591.7|16573.7|16554.2|16536.2|16595.3|16577.3|16522.6|16504.6|0
1653958800000|2022-05-31 01:00:00|16553.9|16535.9|16563.3|16559.3|16618.4|16614.4|16544.4|16535.9|2360
1653962400000|2022-05-31 02:00:00|16561.3|16557.3|16575.3|16571.3|16575.8|16571.8|16549.8|16545.8|1410
1653966000000|2022-05-31 03:00:00|16574.8|16570.8|16512.3|16508.3|16578.3|16574.3|16503.3|16499.3|6468
1653969600000|2022-05-31 04:00:00|16510.8|16506.8|16576.3|16572.3|16580.3|16576.3|16492.8|16488.8|8372
1653973200000|2022-05-31 05:00:00|16576.6|16572.6|16597.3|16593.3|16629.6|16625.6|16574.8|16570.8|8788
1653976800000|2022-05-31 06:00:00|16597.8|16593.8|16616.8|16612.8|16640.3|16636.3|16565.8|16561.8|7769
1653980400000|2022-05-31 07:00:00|16616.3|16612.3|16581.3|16577.3|16621.3|16617.3|16550.3|16546.3|8920
1653984000000|2022-05-31 08:00:00|16581.6|16577.6|16644.3|16640.3|16656.6|16652.6|16581.6|16577.6|9979
1653987600000|2022-05-31 09:00:00|16644.1|16640.1|16534.1|16530.1|16646.6|16642.6|16503.8|16499.8|26274
1653991200000|2022-05-31 10:00:00|16533.8|16529.8|16530.8|16526.8|16554.8|16550.8|16513.1|16505.7|11711327
1653994800000|2022-05-31 11:00:00|16531.6|16527.6|16535.8|16531.8|16539.8|16535.8|16519.3|16515.3|731
1653998400000|2022-05-31 12:00:00|16530.3|16526.3|16505.8|16501.8|16532.3|16528.3|16505.3|16501.3|505
1654002000000|2022-05-31 13:00:00|16506.3|16502.3|16470.8|16466.8|16522.3|16518.3|16456.3|16452.3|3290
1654005600000|2022-05-31 14:00:00|16468.8|16464.8|16456.8|16452.8|16475.8|16471.8|16432.3|16428.3|4320
1654009200000|2022-05-31 15:00:00|16457.3|16453.3|16477.8|16473.8|16484.8|16480.8|16408.8|16404.8|2911
1654012800000|2022-05-31 16:00:00|16478.3|16474.3|16473.3|16469.3|16492.8|16488.8|16457.8|16453.8|1103
1654016400000|2022-05-31 17:00:00|16472.3|16468.3|16482.8|16478.8|16485.8|16481.8|16445.3|16441.3|1738
1654020000000|2022-05-31 18:00:00|16480.8|16476.8|16409.3|16405.3|16490.3|16486.3|16396.8|16392.8|2144
1654023600000|2022-05-31 19:00:00|16410.3|16406.3|16385.8|16381.8|16445.8|16441.8|16385.3|16381.3|1977
1654027200000|2022-05-31 20:00:00|16383.8|16379.8|16409.8|16405.8|16415.3|16411.3|16383.8|16379.8|813
1654030800000|2022-05-31 21:00:00|16405.8|16401.8|16416.2|16398.2|16417.3|16401.8|16405.8|16393.9|11775504
1654034400000|2022-05-31 22:00:00|16416.6|16398.6|16441.1|16423.1|16443.2|16425.2|16414.2|16396.2|0
1654038000000|2022-05-31 23:00:00|16441.7|16423.7|16455.6|16437.6|16458|16440|16432.2|16414.2|0
1654041600000|2022-06-01 00:00:00|16456.3|16438.3|16461.6|16443.6|16469.1|16451.1|16455.6|16437.6|0
1654045200000|2022-06-01 01:00:00|16460.9|16442.9|16496.4|16492.4|16507.3|16503.3|16411.3|16407.3|2760
1654048800000|2022-06-01 02:00:00|16494.4|16490.4|16477.9|16473.9|16507.4|16503.4|16473.9|16469.9|1139
1654052400000|2022-06-01 03:00:00|16477.4|16473.4|16567.4|16563.4|16600.9|16596.9|16454.4|16450.4|12438
1654056000000|2022-06-01 04:00:00|16566.9|16562.9|16559.7|16555.7|16580.4|16576.4|16495.9|16491.9|11749
1654059600000|2022-06-01 05:00:00|16559.2|16555.2|16543.2|16539.2|16584.7|16580.7|16515.7|16511.7|6839
1654063200000|2022-06-01 06:00:00|16542.7|16538.7|16523.4|16519.4|16567.9|16563.9|16514.9|16510.9|4557
1654066800000|2022-06-01 07:00:00|16523.2|16519.2|16452.4|16448.4|16542.7|16538.7|16448.9|16444.9|8987
1654070400000|2022-06-01 08:00:00|16451.9|16447.9|16402.4|16398.4|16476.9|16472.9|16402.2|16398.2|10787
1654074000000|2022-06-01 09:00:00|16403.9|16399.9|16488.4|16484.4|16496.2|16492.2|16389.4|16385.4|10358
1654077600000|2022-06-01 10:00:00|16488.9|16484.9|16461.7|16457.7|16493.2|16489.2|16458.2|16452.7|11239898
1654081200000|2022-06-01 11:00:00|16460.7|16456.7|16489.4|16485.4|16489.4|16485.4|16460.4|16456.4|432
1654084800000|2022-06-01 12:00:00|16489.9|16485.9|16497.4|16493.4|16523.4|16519.4|16482.9|16478.9|569
1654088400000|2022-06-01 13:00:00|16496.9|16492.9|16504.9|16500.9|16521.9|16517.9|16491.4|16487.4|1842
1654092000000|2022-06-01 14:00:00|16503.9|16499.9|16418.4|16414.4|16505.9|16501.9|16392.9|16388.9|3212
1654095600000|2022-06-01 15:00:00|16417.9|16413.9|16352.9|16348.9|16417.9|16413.9|16351.4|16347.4|3270
1654099200000|2022-06-01 16:00:00|16353.9|16349.9|16365.9|16361.9|16368.9|16364.9|16343.9|16339.9|1263
1654102800000|2022-06-01 17:00:00|16367.4|16363.4|16403.9|16399.9|16412.4|16408.4|16363.9|16359.9|1046
1654106400000|2022-06-01 18:00:00|16403.4|16399.4|16428.4|16424.4|16449.4|16445.4|16399.4|16395.4|1192
1654110000000|2022-06-01 19:00:00|16427.9|16423.9|16394.4|16390.4|16452.4|16448.4|16391.9|16387.9|1445
1654113600000|2022-06-01 20:00:00|16393.4|16389.4|16392.9|16388.9|16402.4|16398.4|16388.4|16384.4|726
1654117200000|2022-06-01 21:00:00|16395.4|16391.4|16395.1|16377.1|16398.2|16391.4|16387.9|16375.9|11313781
1654120800000|2022-06-01 22:00:00|16394.9|16376.9|16379.3|16361.3|16404.1|16386.1|16377.6|16359.6|0
1654124400000|2022-06-01 23:00:00|16380|16362|16371|16353|16388.4|16370.4|16366.4|16348.4|0
1654128000000|2022-06-02 00:00:00|16371.6|16353.6|16411.1|16393.1|16424.4|16406.4|16360.5|16342.5|0
1654131600000|2022-06-02 01:00:00|16411.4|16393.4|16395.8|16391.8|16421.4|16417.4|16392.9|16388.9|1751
1654135200000|2022-06-02 02:00:00|16394.8|16390.8|16380.8|16376.8|16411.3|16407.3|16373.8|16369.8|1365
1654138800000|2022-06-02 03:00:00|16381.8|16377.8|16456.3|16452.3|16462.3|16458.3|16381.8|16377.8|11440
1654142400000|2022-06-02 04:00:00|16454.8|16450.8|16489.3|16485.3|16499.1|16495.1|16417.8|16413.8|12704
1654146000000|2022-06-02 05:00:00|16487.8|16483.8|16474.1|16470.1|16531.1|16527.1|16426.1|16422.1|9589
1654149600000|2022-06-02 06:00:00|16472.1|16468.1|16525.8|16521.8|16532.3|16528.3|16469.1|16465.1|7529
1654153200000|2022-06-02 07:00:00|16526.1|16522.1|16521.8|16517.8|16554.8|16550.8|16496.3|16492.3|8244
1654156800000|2022-06-02 08:00:00|16521.6|16517.6|16565.6|16561.6|16590.8|16586.8|16504.6|16500.6|6409
1654160400000|2022-06-02 09:00:00|16565.3|16561.3|16595.6|16591.6|16605.1|16601.1|16548.8|16544.8|10486
1654164000000|2022-06-02 10:00:00|16595.8|16591.8|16592.8|16588.8|16598.3|16594.3|16568.9|16550.9|12070260
1654167600000|2022-06-02 11:00:00|16592.6|16588.6|16588.3|16584.3|16593.3|16589.3|16577.3|16573.3|183
1654171200000|2022-06-02 12:00:00|16589.8|16585.8|16564.3|16560.3|16594.3|16590.3|16564.3|16560.3|592
1654174800000|2022-06-02 13:00:00|16567.8|16563.8|16555.8|16551.8|16582.3|16578.3|16535.3|16531.3|2402
1654178400000|2022-06-02 14:00:00|16552.3|16548.3|16594.8|16590.8|16608.3|16604.3|16537.3|16533.3|2011
1654182000000|2022-06-02 15:00:00|16593.8|16589.8|16675.3|16671.3|16701.8|16697.8|16593.3|16589.3|4164
1654185600000|2022-06-02 16:00:00|16675.8|16671.8|16711.8|16707.8|16717.3|16713.3|16672.8|16668.8|979
1654189200000|2022-06-02 17:00:00|16713.3|16709.3|16729.8|16725.8|16735.8|16731.8|16688.3|16684.3|1110
1654192800000|2022-06-02 18:00:00|16730.8|16726.8|16723.3|16719.3|16741.8|16737.8|16720.8|16716.8|752
1654196400000|2022-06-02 19:00:00|16720.8|16716.8|16750.8|16746.8|16751.8|16747.8|16716.8|16712.8|974
1654200000000|2022-06-02 20:00:00|16749.8|16745.8|16732.3|16728.3|16749.8|16745.8|16728.3|16724.3|773
1654203600000|2022-06-02 21:00:00|16731.3|16727.3|16731.5|16713.5|16735.8|16727.3|16726.8|16713.5|12141139
1654207200000|2022-06-02 22:00:00|16732|16714|16741.8|16723.8|16763.7|16745.7|16732|16714|0
1654210800000|2022-06-02 23:00:00|16741.2|16723.2|16744.2|16726.2|16753.3|16735.3|16740.4|16722.4|0
1654214400000|2022-06-03 00:00:00|16743.6|16725.6|16725|16707|16751.2|16733.2|16724|16706|0
1654218000000|2022-06-03 01:00:00|16725.6|16707.6|16775.8|16771.8|16781.3|16777.3|16710.8|16706.8|1422
1654221600000|2022-06-03 02:00:00|16777.8|16773.8|16757.8|16753.8|16786.8|16782.8|16757.8|16753.8|1485
1654225200000|2022-06-03 03:00:00|16758.8|16754.8|16738.8|16734.8|16760.3|16756.3|16724.8|16720.8|7863
1654228800000|2022-06-03 04:00:00|16739.8|16735.8|16693.1|16689.1|16745.8|16741.8|16691.6|16687.6|6826
1654232400000|2022-06-03 05:00:00|16693.3|16689.3|16706.3|16702.3|16716.8|16712.8|16679.8|16675.8|5437
1654236000000|2022-06-03 06:00:00|16706.6|16702.6|16703.3|16699.3|16733.8|16729.8|16694.6|16690.6|3947
1654239600000|2022-06-03 07:00:00|16703.6|16699.6|16653.8|16649.8|16703.6|16699.6|16652.1|16648.1|5527
1654243200000|2022-06-03 08:00:00|16653.1|16649.1|16618.6|16614.6|16687.1|16683.1|16601.3|16597.3|5320
1654246800000|2022-06-03 09:00:00|16619.1|16615.1|16571.1|16567.1|16639.6|16635.6|16546.1|16542.1|11747
1654250400000|2022-06-03 10:00:00|16570.8|16566.8|16561.3|16557.3|16594|16580.1|16541.3|16537.3|9991306
1654254000000|2022-06-03 11:00:00|16561.1|16557.1|16547.8|16543.8|16566.8|16562.8|16535.3|16531.3|422
1654257600000|2022-06-03 12:00:00|16546.8|16542.8|16536.3|16532.3|16596.8|16592.8|16529.3|16525.3|1021
1654261200000|2022-06-03 13:00:00|16544.3|16540.3|16516.8|16512.8|16579.8|16575.8|16475.3|16471.3|3804
1654264800000|2022-06-03 14:00:00|16521.3|16517.3|16472.3|16468.3|16538.3|16534.3|16461.3|16457.3|1731
1654268400000|2022-06-03 15:00:00|16471.3|16467.3|16461.8|16457.8|16477.8|16473.8|16449.8|16445.8|994
1654272000000|2022-06-03 16:00:00|16463.8|16459.8|16483.3|16479.3|16485.8|16481.8|16454.8|16450.8|561
1654275600000|2022-06-03 17:00:00|16484.3|16480.3|16456.8|16452.8|16503.3|16499.3|16440.8|16436.8|1114
1654279200000|2022-06-03 18:00:00|16455.3|16451.3|16461.3|16457.3|16467.3|16463.3|16444.3|16440.3|457
1654282800000|2022-06-03 19:00:00|16462.3|16458.3|16456.3|16452.3|16469.3|16465.3|16439.8|16435.8|692
1654286400000|2022-06-03 20:00:00|16459.3|16455.3|16431.8|16427.8|16462.3|16458.3|16431.8|16427.8|490
1654466400000|2022-06-05 22:00:00|16453.5|16435.5|16440.9|16422.9|16461.2|16443.2|16429.8|16411.8|0
1654470000000|2022-06-05 23:00:00|16441.2|16423.2|16440.9|16422.9|16452.7|16434.7|16431.2|16413.2|0
1654473600000|2022-06-06 00:00:00|16439.6|16421.6|16459.7|16441.7|16462|16444|16429.8|16411.8|0
1654477200000|2022-06-06 01:00:00|16459.4|16441.4|16492.8|16488.8|16494.3|16490.3|16440.3|16436.3|1890
1654480800000|2022-06-06 02:00:00|16489.8|16485.8|16502.8|16498.8|16518.3|16514.3|16483.3|16479.3|956
1654484400000|2022-06-06 03:00:00|16504.3|16500.3|16452.3|16448.3|16563.8|16559.8|16448.8|16444.8|7684
1654488000000|2022-06-06 04:00:00|16450.3|16446.3|16485.6|16481.6|16516.8|16512.8|16425.3|16421.3|10076
1654491600000|2022-06-06 05:00:00|16485.3|16481.3|16475.8|16471.8|16495.8|16491.8|16461.6|16457.6|4218
1654495200000|2022-06-06 06:00:00|16474.8|16470.8|16520.6|16516.6|16539.8|16535.8|16448.3|16444.3|4675
1654498800000|2022-06-06 07:00:00|16521.1|16517.1|16551.8|16547.8|16566.1|16562.1|16514.3|16510.3|6764
1654502400000|2022-06-06 08:00:00|16553.1|16549.1|16557.1|16553.1|16586.8|16582.8|16530.3|16526.3|5602
1654506000000|2022-06-06 09:00:00|16557.3|16553.3|16551.6|16547.6|16581.3|16577.3|16534.3|16530.3|7369
1654509600000|2022-06-06 10:00:00|16551.3|16547.3|16549.1|16545.1|16560.1|16556.1|16535.3|16528.9|8967609
1654513200000|2022-06-06 11:00:00|16548.1|16544.1|16557.3|16553.3|16557.8|16553.8|16530.3|16526.3|969
1654516800000|2022-06-06 12:00:00|16558.8|16554.8|16553.3|16549.3|16568.3|16564.3|16542.8|16538.8|371
1654520400000|2022-06-06 13:00:00|16551.3|16547.3|16559.3|16555.3|16576.3|16572.3|16519.8|16515.8|1916
1654524000000|2022-06-06 14:00:00|16561.3|16557.3|16557.3|16553.3|16575.8|16571.8|16534.8|16530.8|1658
1654527600000|2022-06-06 15:00:00|16560.3|16556.3|16499.8|16495.8|16561.3|16557.3|16486.3|16482.3|1847
1654531200000|2022-06-06 16:00:00|16500.3|16496.3|16480.8|16476.8|16500.3|16496.3|16459.8|16455.8|1311
1654534800000|2022-06-06 17:00:00|16479.8|16475.8|16496.3|16492.3|16498.3|16494.3|16462.3|16458.3|456
1654538400000|2022-06-06 18:00:00|16497.8|16493.8|16459.3|16455.3|16498.3|16494.3|16442.8|16438.8|780
1654542000000|2022-06-06 19:00:00|16457.3|16453.3|16464.8|16460.8|16469.3|16465.3|16439.3|16435.3|1519
1654545600000|2022-06-06 20:00:00|16466.3|16462.3|16474.8|16470.8|16479.3|16475.3|16459.8|16455.8|347
1654549200000|2022-06-06 21:00:00|16472.8|16468.8|16477.8|16459.8|16477.8|16468.8|16468.3|16454.4|9016742
1654552800000|2022-06-06 22:00:00|16477.1|16459.1|16462.8|16444.8|16483|16465|16458.7|16440.7|0
1654556400000|2022-06-06 23:00:00|16463.1|16445.1|16477.7|16459.7|16485.4|16467.4|16460.7|16442.7|0
1654560000000|2022-06-07 00:00:00|16478|16460|16444|16426|16479.1|16461.1|16432.8|16414.8|0
1654563600000|2022-06-07 01:00:00|16438.8|16434.8|16445.3|16441.3|16454.8|16450.8|16401.3|16397.3|2603
1654567200000|2022-06-07 02:00:00|16444.8|16440.8|16435.8|16431.8|16449.8|16445.8|16425.3|16421.3|1057
1654570800000|2022-06-07 03:00:00|16433.3|16429.3|16405.8|16401.8|16456.3|16452.3|16392.8|16388.8|9596
1654574400000|2022-06-07 04:00:00|16406.3|16402.3|16403.6|16399.6|16414.8|16410.8|16350.8|16346.8|15650
1654578000000|2022-06-07 05:00:00|16405.1|16401.1|16322.1|16318.1|16407.6|16403.6|16313.6|16309.6|9941
1654581600000|2022-06-07 06:00:00|16322.3|16318.3|16378.6|16374.6|16395.3|16391.3|16321.8|16317.8|6600
1654585200000|2022-06-07 07:00:00|16379.8|16375.8|16380.1|16376.1|16395.1|16391.1|16359.6|16355.6|5993
1654588800000|2022-06-07 08:00:00|16380.8|16376.8|16403.6|16399.6|16418.3|16414.3|16349.3|16345.3|7444
1654592400000|2022-06-07 09:00:00|16403.8|16399.8|16385.6|16381.6|16410.1|16406.1|16358.3|16354.3|10311
1654596000000|2022-06-07 10:00:00|16385.3|16381.3|16366.1|16362.1|16420.1|16416.1|16353.6|16349.6|10615760
1654599600000|2022-06-07 11:00:00|16369.1|16365.1|16374.8|16370.8|16392.3|16388.3|16348.3|16344.3|1092
1654603200000|2022-06-07 12:00:00|16376.8|16372.8|16341.3|16337.3|16379.3|16375.3|16341.3|16337.3|624
1654606800000|2022-06-07 13:00:00|16342.8|16338.8|16373.3|16369.3|16396.3|16392.3|16340.3|16336.3|1589
1654610400000|2022-06-07 14:00:00|16374.8|16370.8|16446.3|16442.3|16466.3|16462.3|16359.3|16355.3|3139
1654614000000|2022-06-07 15:00:00|16445.8|16441.8|16417.8|16413.8|16446.8|16442.8|16402.8|16398.8|1679
1654617600000|2022-06-07 16:00:00|16415.8|16411.8|16419.8|16415.8|16423.8|16419.8|16392.8|16388.8|757
1654621200000|2022-06-07 17:00:00|16422.3|16418.3|16426.3|16422.3|16443.3|16439.3|16414.3|16410.3|825
1654624800000|2022-06-07 18:00:00|16425.3|16421.3|16436.3|16432.3|16454.8|16450.8|16424.3|16420.3|628
1654628400000|2022-06-07 19:00:00|16437.8|16433.8|16464.3|16460.3|16468.3|16464.3|16434.8|16430.8|889
1654632000000|2022-06-07 20:00:00|16465.3|16461.3|16442.8|16438.8|16465.3|16461.3|16440.3|16436.3|376
1654635600000|2022-06-07 21:00:00|16438.8|16434.8|16459.3|16441.3|16460.6|16444.8|16436.8|16432.8|10684176
1654639200000|2022-06-07 22:00:00|16457.6|16439.6|16461.2|16443.2|16471|16453|16454.6|16436.6|0
1654642800000|2022-06-07 23:00:00|16461.5|16443.5|16445.9|16427.9|16467.5|16449.5|16443.1|16425.1|0
1654646400000|2022-06-08 00:00:00|16445.3|16427.3|16465.5|16447.5|16470.9|16452.9|16441.7|16423.7|0
1654650000000|2022-06-08 01:00:00|16466.2|16448.2|16471.8|16467.8|16484.3|16480.3|16451.8|16447.5|1912
1654653600000|2022-06-08 02:00:00|16472.3|16468.3|16468.9|16464.9|16490.9|16486.9|16468.9|16464.9|1337
1654657200000|2022-06-08 03:00:00|16467.9|16463.9|16374.9|16370.9|16473.9|16469.9|16374.4|16370.4|8202
1654660800000|2022-06-08 04:00:00|16373.9|16369.9|16346.4|16342.4|16382.9|16378.9|16268.9|16264.9|17922
1654664400000|2022-06-08 05:00:00|16346.9|16342.9|16438.9|16434.9|16509.4|16505.4|16344.4|16340.4|14031
1654668000000|2022-06-08 06:00:00|16439.2|16435.2|16459.9|16455.9|16472.7|16468.7|16415.2|16411.2|4855
1654671600000|2022-06-08 07:00:00|16459.7|16455.7|16359.7|16355.7|16462.7|16458.7|16354.4|16350.4|9673
1654675200000|2022-06-08 08:00:00|16359.9|16355.9|16314.7|16310.7|16359.9|16355.9|16305.2|16301.2|10230
1654678800000|2022-06-08 09:00:00|16315.4|16311.4|16318.9|16314.9|16348.7|16344.7|16285.9|16281.9|9688
1654682400000|2022-06-08 10:00:00|16316.5|16312.5|16330.3|16326.3|16337.3|16333.3|16309.3|16297.3|13106341
1654686000000|2022-06-08 11:00:00|16330.5|16326.5|16334.5|16330.5|16345.5|16341.5|16324.5|16320.5|493
1654689600000|2022-06-08 12:00:00|16331|16327|16327.5|16323.5|16340|16336|16304|16300|635
1654693200000|2022-06-08 13:00:00|16328.5|16324.5|16361.5|16357.5|16365.5|16361.5|16306.5|16302.5|1714
1654696800000|2022-06-08 14:00:00|16362|16358|16330.5|16326.5|16362|16358|16309.5|16305.5|1274
1654700400000|2022-06-08 15:00:00|16335.5|16331.5|16331.5|16327.5|16364.5|16360.5|16325.5|16321.5|1088
1654704000000|2022-06-08 16:00:00|16332|16328|16311.5|16307.5|16339|16335|16276|16272|1210
1654707600000|2022-06-08 17:00:00|16309.5|16305.5|16286|16282|16316.5|16312.5|16279.5|16275.5|644
1654711200000|2022-06-08 18:00:00|16287.5|16283.5|16294|16290|16300|16296|16276.5|16272.5|737
1654714800000|2022-06-08 19:00:00|16290.5|16286.5|16283.5|16279.5|16319|16315|16277|16273|1828
1654718400000|2022-06-08 20:00:00|16284|16280|16298|16294|16300|16296|16284|16280|393
1654722000000|2022-06-08 21:00:00|16305|16287|16303.9|16285.9|16305.7|16287.7|16302.4|16284.4|13185555
1654725600000|2022-06-08 22:00:00|16301.6|16283.6|16308.6|16290.6|16310|16292|16294.8|16276.8|0
1654729200000|2022-06-08 23:00:00|16308.9|16290.9|16307.9|16289.9|16312.1|16294.1|16303.1|16285.1|0
1654732800000|2022-06-09 00:00:00|16308.6|16290.6|16282|16264|16316.9|16298.9|16279.1|16261.1|0
1654736400000|2022-06-09 01:00:00|16282.6|16264.6|16249.6|16245.6|16296.5|16292.5|16228.5|16224.5|2310
1654740000000|2022-06-09 02:00:00|16248.1|16244.1|16256.1|16252.1|16267.1|16263.1|16228.6|16224.6|1449
1654743600000|2022-06-09 03:00:00|16257.6|16253.6|16289.6|16285.6|16294.6|16290.6|16231.6|16227.6|6113
1654747200000|2022-06-09 04:00:00|16290.6|16286.6|16334.1|16330.1|16338.9|16334.9|16266.1|16262.1|8765
1654750800000|2022-06-09 05:00:00|16334.9|16330.9|16309.9|16305.9|16365.1|16361.1|16306.6|16302.6|6121
1654754400000|2022-06-09 06:00:00|16309.6|16305.6|16347.6|16343.6|16353.9|16349.9|16298.1|16294.1|3974
1654758000000|2022-06-09 07:00:00|16347.4|16343.4|16328.9|16324.9|16387.1|16383.1|16290.9|16286.9|9745
1654761600000|2022-06-09 08:00:00|16328.1|16324.1|16394.1|16390.1|16401.6|16397.6|16311.4|16307.4|8036
1654765200000|2022-06-09 09:00:00|16394.4|16390.4|16449.4|16445.4|16459.4|16455.4|16385.1|16381.1|12517
1654768800000|2022-06-09 10:00:00|16449.1|16445.1|16448.1|16444.1|16492.7|16474.7|16439.1|16426.1|12086706
1654772400000|2022-06-09 11:00:00|16447.9|16443.9|16426.6|16422.6|16475.6|16471.6|16418.6|16414.6|1203
1654776000000|2022-06-09 12:00:00|16426.1|16422.1|16398.1|16394.1|16435.1|16431.1|16385.1|16381.1|1544
1654779600000|2022-06-09 13:00:00|16393.6|16389.6|16377.6|16373.6|16398.1|16394.1|16319.1|16315.1|5103
1654783200000|2022-06-09 14:00:00|16380.1|16376.1|16316.1|16312.1|16380.6|16376.6|16303.1|16299.1|2922
1654786800000|2022-06-09 15:00:00|16315.1|16311.1|16314.1|16310.1|16336.1|16332.1|16291.6|16287.6|1659
1654790400000|2022-06-09 16:00:00|16313.1|16309.1|16330.6|16326.6|16331.6|16327.6|16288.6|16284.6|1166
1654794000000|2022-06-09 17:00:00|16328.1|16324.1|16316.6|16312.6|16336.6|16332.6|16302.6|16298.6|1151
1654797600000|2022-06-09 18:00:00|16315.1|16311.1|16267.1|16263.1|16315.6|16311.6|16267.1|16263.1|1432
1654801200000|2022-06-09 19:00:00|16268.1|16264.1|16202.6|16198.6|16268.6|16264.6|16202.6|16198.6|2412
1654804800000|2022-06-09 20:00:00|16204.1|16200.1|16213.1|16209.1|16225.1|16221.1|16204.1|16200.1|769
1654808400000|2022-06-09 21:00:00|16215.1|16211.1|16223.5|16205.5|16224.8|16211.1|16212.1|16198.1|12135634
1654812000000|2022-06-09 22:00:00|16224.6|16206.6|16208.2|16190.2|16225.8|16207.8|16202.3|16184.3|0
1654815600000|2022-06-09 23:00:00|16208.9|16190.9|16214.6|16196.6|16223.7|16205.7|16206.9|16188.9|0
1654819200000|2022-06-10 00:00:00|16215.8|16197.8|16199.3|16181.3|16222.3|16204.3|16191.9|16173.9|0
1654822800000|2022-06-10 01:00:00|16199.1|16181.1|16208.2|16204.2|16229.7|16225.7|16179.6|16175.6|2485
1654826400000|2022-06-10 02:00:00|16207.7|16203.7|16214.7|16210.7|16227.2|16223.2|16206.2|16202.2|1511
1654830000000|2022-06-10 03:00:00|16216.2|16212.2|16221.2|16217.2|16274.2|16270.2|16215.7|16211.7|14020
1654833600000|2022-06-10 04:00:00|16220.2|16216.2|16239.5|16235.5|16242.7|16238.7|16200.2|16196.2|15341
1654837200000|2022-06-10 05:00:00|16239.7|16235.7|16210|16206|16258.5|16254.5|16209|16205|7475
1654840800000|2022-06-10 06:00:00|16210.2|16206.2|16206|16202|16216.7|16212.7|16179.5|16175.5|7758
1654844400000|2022-06-10 07:00:00|16205.5|16201.5|16166.2|16162.2|16215|16211|16162.7|16158.7|8732
1654848000000|2022-06-10 08:00:00|16166.5|16162.5|16156.7|16152.7|16207.7|16203.7|16141.5|16137.5|8961
1654851600000|2022-06-10 09:00:00|16157|16153|16166.7|16162.7|16214.5|16210.5|16150.5|16146.5|15658
1654855200000|2022-06-10 10:00:00|16167|16163|16179.5|16175.5|16180.2|16176.2|16145.5|16127.5|12054119
1654858800000|2022-06-10 11:00:00|16179|16175|16199.2|16195.2|16206.7|16202.7|16172|16168|929
1654862400000|2022-06-10 12:00:00|16200.7|16196.7|16066.7|16062.7|16225.7|16221.7|16066.7|16062.7|4756
1654866000000|2022-06-10 13:00:00|16068.7|16064.7|16045.7|16041.7|16103.7|16099.7|16033.2|16029.2|3658
1654869600000|2022-06-10 14:00:00|16041.7|16037.7|16015.7|16011.7|16047.7|16043.7|15992.2|15988.2|3374
1654873200000|2022-06-10 15:00:00|16015.2|16011.2|16039.7|16035.7|16043.7|16039.7|16010.7|16006.7|2027
1654876800000|2022-06-10 16:00:00|16040.7|16036.7|16014.2|16010.2|16048.2|16044.2|16005.7|16001.7|1057
1654880400000|2022-06-10 17:00:00|16015.2|16011.2|16025.2|16021.2|16042.2|16038.2|16005.2|16001.2|763
1654884000000|2022-06-10 18:00:00|16026.2|16022.2|16047.7|16043.7|16053.2|16049.2|16013.7|16009.7|701
1654887600000|2022-06-10 19:00:00|16046.2|16042.2|15996.2|15992.2|16065.7|16061.7|15996.2|15992.2|1232
1654891200000|2022-06-10 20:00:00|15999.7|15995.7|16026.2|16022.2|16048.7|16044.7|15994.2|15990.2|569
1655071200000|2022-06-12 22:00:00|15925.8|15907.8|15912.8|15894.8|15947.7|15929.7|15904.9|15886.9|0
1655074800000|2022-06-12 23:00:00|15912.4|15894.4|15911.8|15893.8|15924|15906|15904|15886|0
1655078400000|2022-06-13 00:00:00|15912.5|15894.5|15879.8|15861.8|15915.4|15897.4|15867.9|15849.9|0
1655082000000|2022-06-13 01:00:00|15879.9|15861.9|15854|15850|15930|15926|15820|15816|4387
1655085600000|2022-06-13 02:00:00|15854.5|15850.5|15877|15873|15880|15876|15838.5|15834.5|2111
1655089200000|2022-06-13 03:00:00|15875.5|15871.5|15762|15758|15879.5|15875.5|15754|15750|9875
1655092800000|2022-06-13 04:00:00|15761.5|15757.5|15742.3|15738.3|15762.5|15758.5|15714.8|15710.8|15654
1655096400000|2022-06-13 05:00:00|15742.5|15738.5|15769|15765|15782|15778|15736|15732|7902
1655100000000|2022-06-13 06:00:00|15768.5|15764.5|15725.3|15721.3|15776.5|15772.5|15720|15716|7847
1655103600000|2022-06-13 07:00:00|15723.8|15719.8|15709.5|15705.5|15752.3|15748.3|15694|15690|9439
1655107200000|2022-06-13 08:00:00|15708.8|15704.8|15649.3|15645.3|15710|15706|15621.3|15617.3|11929
1655110800000|2022-06-13 09:00:00|15649|15645|15756.3|15752.3|15760.3|15756.3|15647|15643|22038
1655114400000|2022-06-13 10:00:00|15756|15752|15763.3|15759.3|15787.3|15783.3|15754.5|15739.3|12045281
1655118000000|2022-06-13 11:00:00|15763.8|15759.8|15731|15727|15790.5|15786.5|15730|15726|1383
1655121600000|2022-06-13 12:00:00|15734|15730|15748.5|15744.5|15785|15781|15732.5|15728.5|1048
1655125200000|2022-06-13 13:00:00|15749|15745|15705.5|15701.5|15785.5|15781.5|15701.5|15697.5|3250
1655128800000|2022-06-13 14:00:00|15706|15702|15658|15654|15735|15731|15638.5|15634.5|3910
1655132400000|2022-06-13 15:00:00|15657|15653|15703|15699|15720.5|15716.5|15638|15634|2668
1655136000000|2022-06-13 16:00:00|15704.5|15700.5|15699.5|15695.5|15777|15773|15698|15694|1491
1655139600000|2022-06-13 17:00:00|15701|15697|15736.5|15732.5|15745.5|15741.5|15680.5|15676.5|895
1655143200000|2022-06-13 18:00:00|15725|15721|15687.5|15683.5|15727|15723|15677.5|15673.5|637
1655146800000|2022-06-13 19:00:00|15686.5|15682.5|15655.5|15651.5|15751.5|15747.5|15629|15625|3033
1655150400000|2022-06-13 20:00:00|15653|15649|15672.5|15668.5|15681|15677|15638|15634|416
1655154000000|2022-06-13 21:00:00|15679.6|15661.6|15685.8|15667.8|15687.6|15669.6|15679.6|15661.6|12136167
1655157600000|2022-06-13 22:00:00|15686.8|15668.8|15701|15683|15715.5|15697.5|15686.8|15668.8|0
1655161200000|2022-06-13 23:00:00|15701.7|15683.7|15700.2|15682.2|15703.9|15685.9|15678.4|15660.4|0
1655164800000|2022-06-14 00:00:00|15699.5|15681.5|15732.6|15714.6|15743.2|15725.2|15690.2|15672.2|0
1655168400000|2022-06-14 01:00:00|15733.2|15715.2|15646.5|15642.5|15733.6|15715.6|15601.5|15597.5|2375
1655172000000|2022-06-14 02:00:00|15645.5|15641.5|15682|15678|15689|15685|15643|15639|1916
1655175600000|2022-06-14 03:00:00|15680|15676|15646.5|15642.5|15736|15732|15646.5|15642.5|9073
1655179200000|2022-06-14 04:00:00|15647.5|15643.5|15772.3|15768.3|15780|15776|15638|15634|14745
1655182800000|2022-06-14 05:00:00|15772.5|15768.5|15821|15817|15848|15844|15769.8|15765.8|10846
1655186400000|2022-06-14 06:00:00|15821.3|15817.3|15759.3|15755.3|15847|15843|15750|15746|9468
1655190000000|2022-06-14 07:00:00|15758.8|15754.8|15761.3|15757.3|15787|15783|15686.8|15682.8|15307
1655193600000|2022-06-14 08:00:00|15762.5|15758.5|15688.5|15684.5|15768.3|15764.3|15643.3|15639.3|10718
1655197200000|2022-06-14 09:00:00|15688.8|15684.8|15712.8|15708.8|15732.8|15728.8|15658.3|15654.3|12445
1655200800000|2022-06-14 10:00:00|15700|15696|15663|15659|15702.6|15698|15660|15649.5|12050043
1655204400000|2022-06-14 11:00:00|15662.7|15658.7|15624.7|15620.7|15669|15665|15621.7|15617.7|1350
1655208000000|2022-06-14 12:00:00|15622.7|15618.7|15668.2|15664.2|15678.2|15674.2|15621.2|15617.2|1246
1655211600000|2022-06-14 13:00:00|15666.2|15662.2|15707.2|15703.2|15707.7|15703.7|15625.7|15621.7|3138
1655215200000|2022-06-14 14:00:00|15704.2|15700.2|15661.7|15657.7|15715.7|15711.7|15635.7|15631.7|2998
1655218800000|2022-06-14 15:00:00|15662.2|15658.2|15662.2|15658.2|15676.2|15672.2|15638.7|15634.7|2110
1655222400000|2022-06-14 16:00:00|15657.2|15653.2|15653.2|15649.2|15666.7|15662.7|15632.2|15628.2|1188
1655226000000|2022-06-14 17:00:00|15654.7|15650.7|15640.7|15636.7|15704.2|15700.2|15627.2|15623.2|1006
1655229600000|2022-06-14 18:00:00|15642.7|15638.7|15634.7|15630.7|15673.2|15669.2|15630.7|15626.7|974
1655233200000|2022-06-14 19:00:00|15632.7|15628.7|15679.2|15675.2|15689.7|15685.7|15615.7|15611.7|1545
1655236800000|2022-06-14 20:00:00|15684.2|15680.2|15672.7|15668.7|15684.2|15680.2|15649.7|15645.7|283
1655240400000|2022-06-14 21:00:00|15680.7|15676.7|15692.1|15674.1|15693.8|15680.7|15680.7|15671.1|12138857
1655244000000|2022-06-14 22:00:00|15695|15677|15708.7|15690.7|15724.8|15706.8|15695|15677|0
1655247600000|2022-06-14 23:00:00|15709.4|15691.4|15744.4|15726.4|15753.9|15735.9|15696.3|15678.3|0
1655251200000|2022-06-15 00:00:00|15743.8|15725.8|15710.7|15692.7|15746.6|15728.6|15710.7|15692.7|0
1655254800000|2022-06-15 01:00:00|15710.4|15692.4|15682.6|15678.6|15724.6|15720.6|15665.7|15661.7|2402
1655258400000|2022-06-15 02:00:00|15683.1|15679.1|15694.1|15690.1|15712.6|15708.6|15679.1|15675.1|840
1655262000000|2022-06-15 03:00:00|15694.6|15690.6|15675.6|15671.6|15752.1|15748.1|15663.1|15659.1|8612
1655265600000|2022-06-15 04:00:00|15675.1|15671.1|15708.1|15704.1|15724.9|15720.9|15652.1|15648.1|11378
1655269200000|2022-06-15 05:00:00|15707.6|15703.6|15689.9|15685.9|15710.1|15706.1|15660.6|15656.6|7306
1655272800000|2022-06-15 06:00:00|15689.1|15685.1|15720.9|15716.9|15735.6|15731.6|15686.4|15682.4|7567
1655276400000|2022-06-15 07:00:00|15721.4|15717.4|15716.4|15712.4|15756.9|15752.9|15702.9|15698.9|10274
1655280000000|2022-06-15 08:00:00|15715.9|15711.9|15699.9|15695.9|15749.9|15745.9|15678.9|15674.9|7827
1655283600000|2022-06-15 09:00:00|15700.1|15696.1|15659.9|15655.9|15707.4|15703.4|15643.1|15639.1|16019
1655287200000|2022-06-15 10:00:00|15659.6|15655.6|15646.1|15642.1|15667.5|15657.9|15639.7|15621.7|12067368
1655290800000|2022-06-15 11:00:00|15644.6|15640.6|15676.1|15672.1|15683.1|15679.1|15638.9|15634.9|1179
1655294400000|2022-06-15 12:00:00|15674.6|15670.6|15673.6|15669.6|15674.6|15670.6|15638.6|15634.6|1078
1655298000000|2022-06-15 13:00:00|15672.6|15668.6|15706.6|15702.6|15719.1|15715.1|15654.6|15650.6|3562
1655301600000|2022-06-15 14:00:00|15705.6|15701.6|15709.6|15705.6|15740.6|15736.6|15694.1|15690.1|2785
1655305200000|2022-06-15 15:00:00|15711.1|15707.1|15703.1|15699.1|15728.6|15724.6|15682.1|15678.1|2964
1655308800000|2022-06-15 16:00:00|15704.1|15700.1|15685.6|15681.6|15735.6|15731.6|15683.1|15679.1|1049
1655312400000|2022-06-15 17:00:00|15687.1|15683.1|15748.6|15744.6|15776.1|15772.1|15682.6|15678.6|473
1655316000000|2022-06-15 18:00:00|15738.6|15734.6|15747.1|15743.1|15843.6|15839.6|15643.1|15639.1|3564
1655319600000|2022-06-15 19:00:00|15742.1|15738.1|15783.6|15779.6|15858.6|15854.6|15742.1|15738.1|2698
1655323200000|2022-06-15 20:00:00|15785.1|15781.1|15769.1|15765.1|15795.1|15791.1|15765.1|15761.1|541
1655326800000|2022-06-15 21:00:00|15770.6|15766.6|15796.9|15778.9|15797.8|15779.8|15770.6|15766.6|12134896
1655330400000|2022-06-15 22:00:00|15803.8|15785.8|15835.2|15817.2|15839.9|15821.9|15799.4|15781.4|0
1655334000000|2022-06-15 23:00:00|15835.8|15817.8|15862.6|15844.6|15863.3|15845.3|15824.3|15806.3|0
1655337600000|2022-06-16 00:00:00|15861.6|15843.6|15871.3|15853.3|15881|15863|15852.1|15834.1|0
1655341200000|2022-06-16 01:00:00|15832.2|15828.2|15783.2|15779.2|15837.2|15833.2|15752.2|15748.2|3610
1655344800000|2022-06-16 02:00:00|15778.2|15774.2|15775.7|15771.7|15805.7|15801.7|15762.2|15758.2|2343
1655348400000|2022-06-16 03:00:00|15780.7|15776.7|15791.2|15787.2|15824.7|15820.7|15761.7|15757.7|9441
1655352000000|2022-06-16 04:00:00|15790.2|15786.2|15685.5|15681.5|15811.7|15807.7|15678|15674|12813
1655355600000|2022-06-16 05:00:00|15685|15681|15570|15566|15705|15701|15565|15561|13876
1655359200000|2022-06-16 06:00:00|15569.7|15565.7|15512|15508|15608.5|15604.5|15491|15487|14820
1655362800000|2022-06-16 07:00:00|15511.7|15507.7|15350.5|15346.5|15535.2|15531.2|15350.2|15346.2|19633
1655366400000|2022-06-16 08:00:00|15350.2|15346.2|15355.2|15351.2|15425.5|15421.5|15304.7|15300.7|21841
1655370000000|2022-06-16 09:00:00|15355|15351|15294|15290|15362.5|15358.5|15277.5|15273.5|25457
1655373600000|2022-06-16 10:00:00|15293.5|15289.5|15275|15271|15310.7|15298.7|15260.6|15242.6|12011486
1655377200000|2022-06-16 11:00:00|15274.5|15270.5|15289.7|15285.7|15316.2|15312.2|15268.7|15264.7|1732
1655380800000|2022-06-16 12:00:00|15289.2|15285.2|15315.7|15311.7|15359.2|15355.2|15286.7|15282.7|2379
1655384400000|2022-06-16 13:00:00|15317.2|15313.2|15293.2|15289.2|15340.2|15336.2|15289.7|15285.7|2383
1655388000000|2022-06-16 14:00:00|15292.2|15288.2|15263.2|15259.2|15312.2|15308.2|15248.2|15244.2|2018
1655391600000|2022-06-16 15:00:00|15264.2|15260.2|15308.2|15304.2|15323.2|15319.2|15263.2|15259.2|1534
1655395200000|2022-06-16 16:00:00|15307.7|15303.7|15289.2|15285.2|15319.7|15315.7|15280.2|15276.2|1546
1655398800000|2022-06-16 17:00:00|15293.2|15289.2|15290.7|15286.7|15325.7|15321.7|15279.7|15275.7|1075
1655402400000|2022-06-16 18:00:00|15288.7|15284.7|15247.7|15243.7|15298.2|15294.2|15234.7|15230.7|1173
1655406000000|2022-06-16 19:00:00|15248.7|15244.7|15274.7|15270.7|15300.7|15296.7|15241.2|15237.2|1520
1655409600000|2022-06-16 20:00:00|15273.2|15269.2|15301.2|15297.2|15305.7|15301.7|15271.7|15267.7|316
1655413200000|2022-06-16 21:00:00|15302.7|15298.7|15296.4|15278.4|15303.2|15299.2|15289.2|15275.2|12139308
1655416800000|2022-06-16 22:00:00|15298.4|15280.4|15304.8|15286.8|15310.9|15292.9|15298.4|15280.4|0
1655420400000|2022-06-16 23:00:00|15290.3|15272.3|15288.5|15270.5|15299|15281|15266.5|15248.5|0
1655424000000|2022-06-17 00:00:00|15287.5|15269.5|15294.1|15276.1|15321.9|15303.9|15263.8|15245.8|0
1655427600000|2022-06-17 01:00:00|15294.3|15276.3|15349.2|15345.2|15360.7|15356.7|15288.2|15276|2128
1655431200000|2022-06-17 02:00:00|15354.7|15350.7|15324.2|15320.2|15360.2|15356.2|15306.2|15302.2|1802
1655434800000|2022-06-17 03:00:00|15326.2|15322.2|15199|15195|15381|15377|15196|15192|17684
1655438400000|2022-06-17 04:00:00|15199.5|15195.5|15285|15281|15396|15392|15179.5|15175.5|26207
1655442000000|2022-06-17 05:00:00|15284.8|15280.8|15224.5|15220.5|15334.8|15330.8|15224|15220|10334
1655445600000|2022-06-17 06:00:00|15223.8|15219.8|15264.8|15260.8|15272.5|15268.5|15200.5|15196.5|9753
1655449200000|2022-06-17 07:00:00|15266|15262|15281|15277|15304.8|15300.8|15214|15210|10865
1655452800000|2022-06-17 08:00:00|15281.3|15277.3|15236.8|15232.8|15334|15330|15218|15214|7923
1655456400000|2022-06-17 09:00:00|15237|15233|15321|15317|15367.8|15363.8|15227.8|15223.8|29466
1655460000000|2022-06-17 10:00:00|15319.5|15315.5|15310.5|15306.5|15336.6|15325|15297|15293|12023538
1655463600000|2022-06-17 11:00:00|15311.3|15307.3|15295|15291|15311.3|15307.3|15285.5|15281.5|1179
1655467200000|2022-06-17 12:00:00|15294.5|15290.5|15288.5|15284.5|15311.5|15307.5|15284|15280|2000
1655470800000|2022-06-17 13:00:00|15284|15280|15334.5|15330.5|15362.5|15358.5|15261.5|15257.5|5037
1655474400000|2022-06-17 14:00:00|15334|15330|15249|15245|15340|15336|15227|15223|4256
1655478000000|2022-06-17 15:00:00|15244|15240|15283.5|15279.5|15330|15326|15230.5|15226.5|2303
1655481600000|2022-06-17 16:00:00|15274|15270|15312|15308|15316|15312|15265.5|15261.5|1090
1655485200000|2022-06-17 17:00:00|15312.5|15308.5|15334.5|15330.5|15377.5|15373.5|15306.5|15302.5|2104
1655488800000|2022-06-17 18:00:00|15337|15333|15318.5|15314.5|15375|15371|15318.5|15314.5|1024
1655492400000|2022-06-17 19:00:00|15324|15320|15308|15304|15350|15346|15294|15290|1219
1655496000000|2022-06-17 20:00:00|15308.5|15304.5|15349|15345|15364.5|15360.5|15305|15301|668
1655676000000|2022-06-19 22:00:00|15383.8|15365.8|15409.5|15391.5|15409.9|15391.9|15359.4|15341.4|0
1655679600000|2022-06-19 23:00:00|15409.2|15391.2|15423.6|15405.6|15429.9|15411.9|15397.7|15379.7|0
1655683200000|2022-06-20 00:00:00|15423.3|15405.3|15356.7|15338.7|15424.7|15406.7|15354.4|15336.4|0
1655686800000|2022-06-20 01:00:00|15356.6|15338.6|15243.1|15239.1|15361.6|15357.6|15234.6|15230.6|2572
1655690400000|2022-06-20 02:00:00|15242.6|15238.6|15274.1|15270.1|15289.6|15285.6|15215.1|15211.1|2539
1655694000000|2022-06-20 03:00:00|15271.1|15267.1|15255.6|15251.6|15351.6|15347.6|15252.6|15248.6|7204
1655697600000|2022-06-20 04:00:00|15256.1|15252.1|15256.6|15252.6|15320.6|15316.6|15177.6|15173.6|16589
1655701200000|2022-06-20 05:00:00|15255.9|15251.9|15275.9|15271.9|15293.4|15289.4|15237.6|15233.6|6620
1655704800000|2022-06-20 06:00:00|15276.4|15272.4|15338.4|15334.4|15354.6|15350.6|15266.6|15262.6|5522
1655708400000|2022-06-20 07:00:00|15338.9|15334.9|15281.4|15277.4|15361.1|15357.1|15257.4|15253.4|7702
1655712000000|2022-06-20 08:00:00|15281.6|15277.6|15266.9|15262.9|15305.6|15301.6|15241.1|15237.1|5345
1655715600000|2022-06-20 09:00:00|15266.6|15262.6|15341.1|15337.1|15353.4|15349.4|15232.4|15228.4|9938
1655719200000|2022-06-20 10:00:00|15341.4|15337.4|15336.6|15332.6|15368|15357.4|15332.1|15327.2|12070382
1655722800000|2022-06-20 11:00:00|15337.4|15333.4|15339.1|15335.1|15345.6|15341.6|15329.1|15325.1|518
1655726400000|2022-06-20 12:00:00|15339.6|15335.6|15329.6|15325.6|15344.6|15340.6|15325.1|15321.1|438
1655730000000|2022-06-20 13:00:00|15330.1|15326.1|15340.1|15336.1|15342.1|15338.1|15313.1|15309.1|767
1655733600000|2022-06-20 14:00:00|15339.6|15335.6|15343.1|15339.1|15348.6|15344.6|15335.1|15331.1|449
1655737200000|2022-06-20 15:00:00|15343.6|15339.6|15362.1|15358.1|15372.1|15368.1|15342.6|15338.6|874
1655740800000|2022-06-20 16:00:00|15364.6|15360.6|15350.6|15346.6|15364.6|15360.6|15348.1|15344.1|391
1655744400000|2022-06-20 17:00:00|15349.1|15345.1|15339.1|15335.1|15350.1|15346.1|15338.6|15334.6|69
1655748000000|2022-06-20 18:00:00|15349.6|15345.6|15342.1|15338.1|15349.6|15345.6|15335.6|15331.6|53
1655751600000|2022-06-20 19:00:00|15344.6|15340.6|15340.1|15336.1|15345.1|15341.1|15340.1|15336.1|12
1655755200000|2022-06-20 20:00:00|15339.6|15335.6|15358.6|15354.6|15363.1|15359.1|15339.6|15335.6|101
1655758800000|2022-06-20 21:00:00|15363.1|15359.1|15374.7|15356.7|15376.1|15368.1|15363.1|15356.7|12151611
1655762400000|2022-06-20 22:00:00|15372|15354|15375.4|15357.4|15378.6|15360.6|15363.4|15345.4|0
1655766000000|2022-06-20 23:00:00|15375.1|15357.1|15377.2|15359.2|15391.7|15373.7|15359|15341|0
1655769600000|2022-06-21 00:00:00|15376.5|15358.5|15396.2|15378.2|15408|15390|15365.2|15347.2|0
1655773200000|2022-06-21 01:00:00|15396.3|15378.3|15373.1|15369.1|15396.3|15386.6|15343.6|15339.6|1984
1655776800000|2022-06-21 02:00:00|15374.1|15370.1|15403|15399|15413|15409|15374.1|15370.1|1173
1655780400000|2022-06-21 03:00:00|15402|15398|15430|15426|15475|15471|15401|15397|8998
1655784000000|2022-06-21 04:00:00|15429.5|15425.5|15569.3|15565.3|15581.5|15577.5|15416.5|15412.5|15179
1655787600000|2022-06-21 05:00:00|15569|15565|15565.3|15561.3|15588.8|15584.8|15551.8|15547.8|7587
1655791200000|2022-06-21 06:00:00|15565.5|15561.5|15603.3|15599.3|15611.5|15607.5|15562.8|15558.8|10407
1655794800000|2022-06-21 07:00:00|15603|15599|15691.5|15687.5|15694.3|15690.3|15595.8|15591.8|11948
1655798400000|2022-06-21 08:00:00|15691.3|15687.3|15680.5|15676.5|15700|15696|15648.3|15644.3|11567
1655802000000|2022-06-21 09:00:00|15680.8|15676.8|15605.8|15601.8|15693.8|15689.8|15600.8|15596.8|17875
1655805600000|2022-06-21 10:00:00|15606.3|15602.3|15612.5|15608.5|15618|15614|15588|15577.1|12065292
1655809200000|2022-06-21 11:00:00|15612|15608|15593.5|15589.5|15612|15608|15580|15576|602
1655812800000|2022-06-21 12:00:00|15597.5|15593.5|15600|15596|15608|15604|15588.5|15584.5|689
1655816400000|2022-06-21 13:00:00|15602|15598|15692|15688|15692|15688|15599|15595|3149
1655820000000|2022-06-21 14:00:00|15691|15687|15703|15699|15707.5|15703.5|15664.5|15660.5|3834
1655823600000|2022-06-21 15:00:00|15702.5|15698.5|15683.5|15679.5|15712|15708|15683.5|15679.5|1586
1655827200000|2022-06-21 16:00:00|15684|15680|15720|15716|15723.5|15719.5|15682.5|15678.5|1878
1655830800000|2022-06-21 17:00:00|15720.5|15716.5|15702.5|15698.5|15737.5|15733.5|15697.5|15693.5|949
1655834400000|2022-06-21 18:00:00|15700.5|15696.5|15715.5|15711.5|15717.5|15713.5|15692|15688|997
1655838000000|2022-06-21 19:00:00|15716.5|15712.5|15700.5|15696.5|15724.5|15720.5|15695.5|15691.5|790
1655841600000|2022-06-21 20:00:00|15696.5|15692.5|15685|15681|15705|15701|15685|15681|531
1655845200000|2022-06-21 21:00:00|15686|15682|15692|15674|15696.8|15682|15685.5|15671.4|12140093
1655848800000|2022-06-21 22:00:00|15688|15670|15683.6|15665.6|15689.8|15671.8|15670.4|15652.4|0
1655852400000|2022-06-21 23:00:00|15683.2|15665.2|15680.7|15662.7|15683.6|15665.6|15665.7|15647.7|0
1655856000000|2022-06-22 00:00:00|15681.3|15663.3|15647.1|15629.1|15682.8|15664.8|15639.8|15621.8|0
1655859600000|2022-06-22 01:00:00|15647.4|15629.4|15576.2|15572.2|15659|15655|15564.7|15560.7|4376
1655863200000|2022-06-22 02:00:00|15576.7|15572.7|15537.2|15533.2|15590.2|15586.2|15530.2|15526.2|2536
1655866800000|2022-06-22 03:00:00|15535.2|15531.2|15462.2|15458.2|15537.2|15533.2|15461.7|15457.7|12224
1655870400000|2022-06-22 04:00:00|15461.2|15457.2|15443.2|15439.2|15468.7|15464.7|15404.2|15400.2|16284
1655874000000|2022-06-22 05:00:00|15443|15439|15441.2|15437.2|15511.2|15507.2|15427.7|15423.7|9099
1655877600000|2022-06-22 06:00:00|15440|15436|15447.5|15443.5|15470.7|15466.7|15412.7|15408.7|7865
1655881200000|2022-06-22 07:00:00|15446.5|15442.5|15349|15345|15447.2|15443.2|15342.2|15338.2|12911
1655884800000|2022-06-22 08:00:00|15350.2|15346.2|15398|15394|15425.7|15421.7|15339|15335|9171
1655888400000|2022-06-22 09:00:00|15400|15396|15385.2|15381.2|15437.2|15433.2|15370.7|15366.7|12122
1655892000000|2022-06-22 10:00:00|15385|15381|15381.2|15377.2|15401.9|15396|15372.2|15368.2|12053719
1655895600000|2022-06-22 11:00:00|15382|15378|15389.7|15385.7|15407.2|15403.2|15382|15378|865
1655899200000|2022-06-22 12:00:00|15390.7|15386.7|15381.7|15377.7|15394.2|15390.2|15365.2|15361.2|1005
1655902800000|2022-06-22 13:00:00|15380.2|15376.2|15449.7|15445.7|15463.2|15459.2|15377.2|15373.2|3212
1655906400000|2022-06-22 14:00:00|15450.2|15446.2|15516.2|15512.2|15528.7|15524.7|15432.2|15428.2|3418
1655910000000|2022-06-22 15:00:00|15515.2|15511.2|15462.2|15458.2|15518.2|15514.2|15456.7|15452.7|1707
1655913600000|2022-06-22 16:00:00|15462.7|15458.7|15491.2|15487.2|15493.7|15489.7|15453.7|15449.7|1204
1655917200000|2022-06-22 17:00:00|15490.7|15486.7|15499.7|15495.7|15507.7|15503.7|15466.7|15462.7|906
1655920800000|2022-06-22 18:00:00|15500.7|15496.7|15502.2|15498.2|15530.2|15526.2|15484.2|15480.2|817
1655924400000|2022-06-22 19:00:00|15501.2|15497.2|15451.7|15447.7|15507.2|15503.2|15451.7|15447.7|1656
1655928000000|2022-06-22 20:00:00|15451.2|15447.2|15438.2|15434.2|15461.2|15457.2|15437.2|15433.2|429
1655931600000|2022-06-22 21:00:00|15438.7|15434.7|15417.3|15399.3|15439.2|15435.2|15409.7|15396.4|12140060
1655935200000|2022-06-22 22:00:00|15420.2|15402.2|15408.7|15390.7|15426.6|15408.6|15399.3|15381.3|0
1655938800000|2022-06-22 23:00:00|15409|15391|15372|15354|15409|15391|15353.2|15335.2|0
1655942400000|2022-06-23 00:00:00|15371.3|15353.3|15440.4|15422.4|15456.4|15438.4|15369.8|15351.8|0
1655946000000|2022-06-23 01:00:00|15440|15422|15393.6|15389.6|15485.7|15481.7|15393.6|15389.6|2077
1655949600000|2022-06-23 02:00:00|15395.6|15391.6|15430.6|15426.6|15453.6|15449.6|15391.1|15387.1|1957
1655953200000|2022-06-23 03:00:00|15429.6|15425.6|15480.1|15476.1|15497.1|15493.1|15391.1|15387.1|6999
1655956800000|2022-06-23 04:00:00|15479.1|15475.1|15573.9|15569.9|15596.4|15592.4|15479.1|15475.1|13857
1655960400000|2022-06-23 05:00:00|15574.1|15570.1|15600.6|15596.6|15616.9|15612.9|15558.6|15554.6|6512
1655964000000|2022-06-23 06:00:00|15600.4|15596.4|15436.6|15432.6|15602.9|15598.9|15433.9|15429.9|15800
1655967600000|2022-06-23 07:00:00|15437.6|15433.6|15379.4|15375.4|15463.1|15459.1|15350.6|15346.6|18543
1655971200000|2022-06-23 08:00:00|15378.1|15374.1|15495.6|15491.6|15564.1|15560.1|15367.1|15363.1|16619
1655974800000|2022-06-23 09:00:00|15496.9|15492.9|15577.6|15573.6|15583.1|15579.1|15490.4|15486.4|14254
1655978400000|2022-06-23 10:00:00|15577.9|15573.9|15586.1|15582.1|15594.9|15587.4|15553.1|15544.1|12043968
1655982000000|2022-06-23 11:00:00|15586.4|15582.4|15578.6|15574.6|15588.1|15584.1|15563.1|15559.1|752
1655985600000|2022-06-23 12:00:00|15579.6|15575.6|15557.1|15553.1|15579.6|15575.6|15548.1|15544.1|568
1655989200000|2022-06-23 13:00:00|15556.1|15552.1|15594.1|15590.1|15594.1|15590.1|15548.6|15544.6|1982
1655992800000|2022-06-23 14:00:00|15602.6|15598.6|15632.1|15628.1|15637.6|15633.6|15583.6|15579.6|3311
1655996400000|2022-06-23 15:00:00|15631.6|15627.6|15560.6|15556.6|15631.6|15627.6|15560.6|15556.6|2361
1656000000000|2022-06-23 16:00:00|15563.1|15559.1|15531.1|15527.1|15565.1|15561.1|15522.1|15518.1|1389
1656003600000|2022-06-23 17:00:00|15533.6|15529.6|15560.6|15556.6|15560.6|15556.6|15516.6|15512.6|816
1656007200000|2022-06-23 18:00:00|15559.1|15555.1|15579.1|15575.1|15580.6|15576.6|15546.6|15542.6|368
1656010800000|2022-06-23 19:00:00|15576.6|15572.6|15629.6|15625.6|15629.6|15625.6|15572.1|15568.1|1358
1656014400000|2022-06-23 20:00:00|15627.6|15623.6|15585.6|15581.6|15627.6|15623.6|15584.1|15580.1|400
1656018000000|2022-06-23 21:00:00|15592.6|15574.6|15595.3|15577.3|15595.5|15577.5|15587.8|15569.8|12141582
1656021600000|2022-06-23 22:00:00|15592.7|15574.7|15605.8|15587.8|15609|15591|15587.4|15569.4|0
1656025200000|2022-06-23 23:00:00|15605.5|15587.5|15591.7|15573.7|15613.4|15595.4|15588.8|15570.8|0
1656028800000|2022-06-24 00:00:00|15591.3|15573.3|15622.1|15604.1|15625.1|15607.1|15583|15565|0
1656032400000|2022-06-24 01:00:00|15621.8|15603.8|15650.9|15646.9|15669.9|15665.9|15592.9|15588.9|3277
1656036000000|2022-06-24 02:00:00|15649.9|15645.9|15648.9|15644.9|15673.4|15669.4|15634.9|15630.9|2211
1656039600000|2022-06-24 03:00:00|15650.4|15646.4|15689.4|15685.4|15734.9|15730.9|15623.4|15619.4|10462
1656043200000|2022-06-24 04:00:00|15689.9|15685.9|15662.9|15658.9|15710.9|15706.9|15628.2|15624.2|12794
1656046800000|2022-06-24 05:00:00|15663.4|15659.4|15652.4|15648.4|15683.9|15679.9|15647.2|15643.2|7555
1656050400000|2022-06-24 06:00:00|15652.7|15648.7|15619.9|15615.9|15670.2|15666.2|15596.9|15592.9|11177
1656054000000|2022-06-24 07:00:00|15619.7|15615.7|15653.4|15649.4|15684.2|15680.2|15600.4|15596.4|9377
1656057600000|2022-06-24 08:00:00|15652.9|15648.9|15711.9|15707.9|15712.2|15708.2|15624.7|15620.7|8158
1656061200000|2022-06-24 09:00:00|15711.7|15707.7|15706.4|15702.4|15714.2|15710.2|15663.4|15659.4|7772
1656064800000|2022-06-24 10:00:00|15706.2|15702.2|15693.7|15689.7|15707.2|15703.2|15688.9|15671.9|12069043
1656068400000|2022-06-24 11:00:00|15694.2|15690.2|15675.4|15671.4|15696.9|15692.9|15671.4|15667.4|721
1656072000000|2022-06-24 12:00:00|15676.4|15672.4|15684.4|15680.4|15693.4|15689.4|15670.9|15666.9|381
1656075600000|2022-06-24 13:00:00|15681.9|15677.9|15765.4|15761.4|15777.4|15773.4|15681.9|15677.9|2816
1656079200000|2022-06-24 14:00:00|15773.4|15769.4|15800.4|15796.4|15841.4|15837.4|15773.4|15769.4|4667
1656082800000|2022-06-24 15:00:00|15797.9|15793.9|15814.4|15810.4|15815.4|15811.4|15788.9|15784.9|1352
1656086400000|2022-06-24 16:00:00|15813.9|15809.9|15828.9|15824.9|15831.4|15827.4|15812.4|15808.4|1483
1656090000000|2022-06-24 17:00:00|15828.4|15824.4|15816.4|15812.4|15830.9|15826.9|15815.4|15811.4|729
1656093600000|2022-06-24 18:00:00|15818.4|15814.4|15838.4|15834.4|15839.4|15835.4|15816.4|15812.4|715
1656097200000|2022-06-24 19:00:00|15837.9|15833.9|15893.9|15889.9|15893.9|15889.9|15826.9|15822.9|1529
1656100800000|2022-06-24 20:00:00|15885.9|15881.9|15858.9|15854.9|15888.9|15884.9|15848.9|15844.9|534
1656280800000|2022-06-26 22:00:00|15877|15859|15852|15834|15889.1|15871.1|15840.7|15822.7|0
1656284400000|2022-06-26 23:00:00|15853.3|15835.3|15836.4|15818.4|15873.4|15855.4|15836.4|15818.4|0
1656288000000|2022-06-27 00:00:00|15835.7|15817.7|15826.5|15808.5|15846.3|15828.3|15824.3|15806.3|0
1656291600000|2022-06-27 01:00:00|15826.2|15808.2|15869.9|15865.9|15878.9|15874.9|15800.9|15796.9|3788
1656295200000|2022-06-27 02:00:00|15868.9|15864.9|15903.4|15899.4|15929.4|15925.4|15862.4|15858.4|3460
1656298800000|2022-06-27 03:00:00|15902.4|15898.4|15904.4|15900.4|15926.4|15922.4|15861.9|15857.9|11411
1656302400000|2022-06-27 04:00:00|15903.4|15899.4|15892.4|15888.4|15925.4|15921.4|15862.2|15858.2|14646
1656306000000|2022-06-27 05:00:00|15892.7|15888.7|15868.9|15864.9|15896.7|15892.7|15844.2|15840.2|8767
1656309600000|2022-06-27 06:00:00|15868.7|15864.7|15843.2|15839.2|15875.9|15871.9|15824.2|15820.2|8183
1656313200000|2022-06-27 07:00:00|15841.9|15837.9|15904.2|15900.2|15912.4|15908.4|15835.9|15831.9|11099
1656316800000|2022-06-27 08:00:00|15903.7|15899.7|15862.2|15858.2|15914.2|15910.2|15835.4|15831.4|9886
1656320400000|2022-06-27 09:00:00|15861.7|15857.7|15830.7|15826.7|15873.7|15869.7|15809.2|15805.2|12633
1656324000000|2022-06-27 10:00:00|15830.9|15826.9|15826.2|15822.2|15840.1|15832.4|15808.4|15799.6|12056772
1656327600000|2022-06-27 11:00:00|15826.4|15822.4|15828.4|15824.4|15832.4|15828.4|15813.9|15809.9|378
1656331200000|2022-06-27 12:00:00|15828.9|15824.9|15805.9|15801.9|15831.4|15827.4|15796.9|15792.9|831
1656334800000|2022-06-27 13:00:00|15808.4|15804.4|15783.9|15779.9|15826.4|15822.4|15769.9|15765.9|3127
1656338400000|2022-06-27 14:00:00|15785.4|15781.4|15816.9|15812.9|15820.4|15816.4|15768.9|15764.9|2774
1656342000000|2022-06-27 15:00:00|15819.9|15815.9|15809.4|15805.4|15835.4|15831.4|15799.9|15795.9|1709
1656345600000|2022-06-27 16:00:00|15811.4|15807.4|15808.9|15804.9|15814.9|15810.9|15781.9|15777.9|618
1656349200000|2022-06-27 17:00:00|15810.4|15806.4|15777.4|15773.4|15812.9|15808.9|15770.9|15766.9|526
1656352800000|2022-06-27 18:00:00|15776.4|15772.4|15786.9|15782.9|15798.4|15794.4|15769.9|15765.9|371
1656356400000|2022-06-27 19:00:00|15788.4|15784.4|15792.9|15788.9|15806.4|15802.4|15765.9|15761.9|2473
1656360000000|2022-06-27 20:00:00|15794.4|15790.4|15803.4|15799.4|15804.9|15800.9|15791.9|15787.9|370
1656363600000|2022-06-27 21:00:00|15809.9|15805.9|15813.1|15795.1|15817.6|15805.9|15809.9|15792.2|12141974
1656367200000|2022-06-27 22:00:00|15817.6|15799.6|15809.9|15791.9|15821.7|15803.7|15801.4|15783.4|0
1656370800000|2022-06-27 23:00:00|15810.6|15792.6|15812.5|15794.5|15819.9|15801.9|15805.7|15787.7|0
1656374400000|2022-06-28 00:00:00|15813.2|15795.2|15823.6|15805.6|15835.5|15817.5|15811.1|15793.1|0
1656378000000|2022-06-28 01:00:00|15823|15805|15763.9|15759.9|15839.4|15835.4|15756.9|15752.9|3810
1656381600000|2022-06-28 02:00:00|15764.9|15760.9|15765.5|15761.5|15785.9|15781.9|15733|15729|5487
1656385200000|2022-06-28 03:00:00|15764.5|15760.5|15722.5|15718.5|15782.5|15778.5|15720|15716|14113
1656388800000|2022-06-28 04:00:00|15723.5|15719.5|15727|15723|15754|15750|15709.5|15705.5|13228
1656392400000|2022-06-28 05:00:00|15727.3|15723.3|15767|15763|15767|15763|15722.5|15718.5|12533
1656396000000|2022-06-28 06:00:00|15768.8|15764.8|15771.8|15767.8|15806|15802|15760|15756|8531
1656399600000|2022-06-28 07:00:00|15772.5|15768.5|15785|15781|15840.5|15836.5|15753.8|15749.8|14414
1656403200000|2022-06-28 08:00:00|15784.8|15780.8|15816.8|15812.8|15819.5|15815.5|15773.3|15769.3|10085
1656406800000|2022-06-28 09:00:00|15817.3|15813.3|15848.8|15844.8|15854.5|15850.5|15807.5|15803.5|12121
1656410400000|2022-06-28 10:00:00|15849.8|15845.8|15870|15866|15877.9|15866.5|15838.8|15834.8|12047876
1656414000000|2022-06-28 11:00:00|15869.8|15865.8|15854|15850|15873.5|15869.5|15843.5|15839.5|497
1656417600000|2022-06-28 12:00:00|15856|15852|15838|15834|15859.5|15855.5|15822.5|15818.5|1034
1656421200000|2022-06-28 13:00:00|15839.5|15835.5|15876.5|15872.5|15877|15873|15818|15814|1740
1656424800000|2022-06-28 14:00:00|15877|15873|15803|15799|15886.5|15882.5|15786|15782|1661
1656428400000|2022-06-28 15:00:00|15804|15800|15723.5|15719.5|15804|15800|15718.5|15714.5|1208
1656432000000|2022-06-28 16:00:00|15725.5|15721.5|15739.5|15735.5|15749|15745|15714.5|15710.5|839
1656435600000|2022-06-28 17:00:00|15732.5|15728.5|15729|15725|15735|15731|15702.5|15698.5|798
1656439200000|2022-06-28 18:00:00|15727.5|15723.5|15691|15687|15743|15739|15690.5|15686.5|468
1656442800000|2022-06-28 19:00:00|15690.5|15686.5|15686|15682|15703|15699|15670|15666|796
1656446400000|2022-06-28 20:00:00|15686.5|15682.5|15694|15690|15697|15693|15681|15677|249
1656450000000|2022-06-28 21:00:00|15700|15696|15707.8|15689.8|15710.4|15698.5|15700|15686.8|12145979
1656453600000|2022-06-28 22:00:00|15708.1|15690.1|15717.8|15699.8|15717.8|15699.8|15703.4|15685.4|0
1656457200000|2022-06-28 23:00:00|15717.2|15699.2|15712.1|15694.1|15718.5|15700.5|15700.6|15682.6|0
1656460800000|2022-06-29 00:00:00|15711.4|15693.4|15692.3|15674.3|15725.8|15707.8|15688.4|15670.4|0
1656464400000|2022-06-29 01:00:00|15692|15674|15694.5|15690.5|15714.5|15710.5|15664|15660|2028
1656468000000|2022-06-29 02:00:00|15695|15691|15688.5|15684.5|15709.5|15705.5|15683.5|15679.5|2569
1656471600000|2022-06-29 03:00:00|15687.5|15683.5|15694.5|15690.5|15709|15705|15672.5|15668.5|9491
1656475200000|2022-06-29 04:00:00|15695.5|15691.5|15755|15751|15771.3|15767.3|15684|15680|14391
1656478800000|2022-06-29 05:00:00|15754.8|15750.8|15767.8|15763.8|15770.3|15766.3|15729.3|15725.3|7211
1656482400000|2022-06-29 06:00:00|15768.5|15764.5|15761.3|15757.3|15807.5|15803.5|15753.8|15749.8|8048
1656486000000|2022-06-29 07:00:00|15761|15757|15793.8|15789.8|15822.5|15818.5|15756.3|15752.3|9496
1656489600000|2022-06-29 08:00:00|15794|15790|15838.5|15834.5|15845.5|15841.5|15787.8|15783.8|6832
1656493200000|2022-06-29 09:00:00|15838.8|15834.8|15762.3|15758.3|15841.5|15837.5|15755.5|15751.5|9782
1656496800000|2022-06-29 10:00:00|15756.9|15752.9|15769.4|15765.4|15781.4|15777.4|15753.6|15740.3|12074294
1656500400000|2022-06-29 11:00:00|15769.9|15765.9|15810.1|15806.1|15811.6|15807.6|15753.6|15749.6|640
1656504000000|2022-06-29 12:00:00|15809.6|15805.6|15795.1|15791.1|15829.6|15825.6|15785.1|15781.1|714
1656507600000|2022-06-29 13:00:00|15794.6|15790.6|15782.6|15778.6|15808.1|15804.1|15742.1|15738.1|1644
1656511200000|2022-06-29 14:00:00|15784.1|15780.1|15782.1|15778.1|15816.1|15812.1|15763.1|15759.1|1911
1656514800000|2022-06-29 15:00:00|15779.1|15775.1|15790.6|15786.6|15793.6|15789.6|15744.6|15740.6|1638
1656518400000|2022-06-29 16:00:00|15789.6|15785.6|15770.1|15766.1|15791.1|15787.1|15750.6|15746.6|1875
1656522000000|2022-06-29 17:00:00|15767.1|15763.1|15795.1|15791.1|15798.6|15794.6|15754.1|15750.1|625
1656525600000|2022-06-29 18:00:00|15795.6|15791.6|15772.6|15768.6|15811.6|15807.6|15768.1|15764.1|1103
1656529200000|2022-06-29 19:00:00|15771.6|15767.6|15783.1|15779.1|15798.1|15794.1|15762.6|15758.6|1493
1656532800000|2022-06-29 20:00:00|15781.6|15777.6|15761.1|15757.1|15793.1|15789.1|15759.1|15755.1|364
1656536400000|2022-06-29 21:00:00|15768.1|15750.1|15767.8|15749.8|15769.4|15751.4|15767.6|15749.6|12143416
1656540000000|2022-06-29 22:00:00|15771.8|15753.8|15765.3|15747.3|15772.9|15754.9|15761|15743|0
1656543600000|2022-06-29 23:00:00|15765.6|15747.6|15753|15735|15766|15748|15746.8|15728.8|0
1656547200000|2022-06-30 00:00:00|15752.3|15734.3|15751.1|15733.1|15761.3|15743.3|15732|15714|0
1656550800000|2022-06-30 01:00:00|15751.5|15733.5|15728.6|15724.6|15761.1|15757.1|15719.1|15715.1|1275
1656554400000|2022-06-30 02:00:00|15731.6|15727.6|15753.6|15749.6|15758.1|15754.1|15728.6|15724.6|1209
1656558000000|2022-06-30 03:00:00|15754.6|15750.6|15816.6|15812.6|15828.6|15824.6|15737.6|15733.6|7412
1656561600000|2022-06-30 04:00:00|15816.1|15812.1|15782.1|15778.1|15856.6|15852.6|15759.1|15755.1|9068
1656565200000|2022-06-30 05:00:00|15782.4|15778.4|15776.6|15772.6|15817.6|15813.6|15727.9|15723.9|7986
1656568800000|2022-06-30 06:00:00|15778.9|15774.9|15708.1|15704.1|15782.6|15778.6|15705.9|15701.9|6860
1656572400000|2022-06-30 07:00:00|15708.4|15704.4|15767.1|15763.1|15786.4|15782.4|15691.1|15687.1|10831
1656576000000|2022-06-30 08:00:00|15765.9|15761.9|15801.4|15797.4|15821.6|15817.6|15749.4|15745.4|10004
1656579600000|2022-06-30 09:00:00|15800.9|15796.9|15707.4|15703.4|15808.6|15804.6|15704.4|15700.4|18598
1656583200000|2022-06-30 10:00:00|15708.1|15704.1|15717.9|15713.9|15732.9|15728.9|15695.9|15682.1|12070662
1656586800000|2022-06-30 11:00:00|15717.6|15713.6|15678.6|15674.6|15718.9|15714.9|15669.6|15665.6|1558
1656590400000|2022-06-30 12:00:00|15679.1|15675.1|15680.6|15676.6|15708.6|15704.6|15676.6|15672.6|1607
1656594000000|2022-06-30 13:00:00|15680.1|15676.1|15640.1|15636.1|15719.1|15715.1|15627.6|15623.6|3346
1656597600000|2022-06-30 14:00:00|15640.6|15636.6|15712.1|15708.1|15715.1|15711.1|15629.1|15625.1|3456
1656601200000|2022-06-30 15:00:00|15706.6|15702.6|15785.6|15781.6|15786.1|15782.1|15689.6|15685.6|3393
1656604800000|2022-06-30 16:00:00|15784.6|15780.6|15811.1|15807.1|15832.1|15828.1|15761.6|15757.6|2078
1656608400000|2022-06-30 17:00:00|15816.1|15812.1|15818.1|15814.1|15829.1|15825.1|15769.1|15765.1|1041
1656612000000|2022-06-30 18:00:00|15819.6|15815.6|15784.6|15780.6|15823.6|15819.6|15769.1|15765.1|1290
1656615600000|2022-06-30 19:00:00|15785.6|15781.6|15811.6|15807.6|15811.6|15807.6|15746.6|15742.6|1492
1656619200000|2022-06-30 20:00:00|15813.1|15809.1|15794.1|15790.1|15813.1|15809.1|15786.1|15782.1|491
1656622800000|2022-06-30 21:00:00|15801.1|15783.1|15803.5|15785.5|15804.7|15786.7|15801.1|15783.1|12135284
1656626400000|2022-06-30 22:00:00|15805.3|15787.3|15789.9|15771.9|15806.6|15788.6|15778.8|15760.8|0
1656630000000|2022-06-30 23:00:00|15790.3|15772.3|15833.4|15815.4|15835.6|15817.6|15785.9|15767.9|0
1656633600000|2022-07-01 00:00:00|15834.1|15816.1|15832|15814|15857.2|15839.2|15829.3|15811.3|0
1656637200000|2022-07-01 01:00:00|15831.7|15813.7|15720.6|15716.6|15831.7|15813.7|15709.6|15705.6|2929